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

700
190650/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,700 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203800,24703680,5290,5290,5290,5290,226
20241209,203700,24703680,5290,5290,5290,5290,0
20241209,203600,24703680,5290,5290,5290,5290,0
20241209,203500,24703680,5290,5290,5290,5290,0
20241209,203400,24703680,5290,5290,5290,5290,0
20241209,203300,24703680,5290,5290,5290,5290,0
20241209,203200,24703680,5290,5290,5290,5290,0
20241209,203100,24703680,5290,5290,5290,5290,0
20241209,203000,24703680,5290,5290,5290,5290,0
20241209,202900,24703680,5290,5290,5290,5290,0
20241209,202800,24703680,5290,5290,5290,5290,0
20241209,202700,24703680,5290,5290,5290,5290,0
20241209,202600,24703680,5290,5290,5290,5290,0
20241209,202500,24703680,5290,5290,5290,5290,0
20241209,202400,24703680,5290,5290,5290,5290,0
20241209,202300,24703680,5290,5290,5290,5290,0
20241209,202200,24703680,5290,5290,5290,5290,0
20241209,202100,24703680,5290,5290,5290,5290,0
20241209,202000,24703680,5290,5290,5290,5290,0
20241209,201900,24703680,5290,5290,5290,5290,0
20241209,201800,24703680,5290,5290,5290,5290,0
20241209,201700,24703680,5290,5290,5290,5290,0
20241209,201600,24703680,5290,5290,5290,5290,0
20241209,201500,24703680,5290,5290,5290,5290,0
20241209,201400,24703680,5290,5290,5290,5290,0
20241209,201300,24703680,5290,5290,5290,5290,0
20241209,201200,24703680,5290,5290,5290,5290,0
20241209,201100,24703680,5290,5290,5290,5290,0
20241209,201000,24703680,5290,5290,5290,5290,0
20241209,200900,24703680,5290,5290,5290,5290,0
20241209,200800,24703680,5290,5290,5290,5290,226
20241209,200700,24703680,5290,5290,5290,5290,0
20241209,200600,24703680,5290,5290,5290,5290,0
20241209,200500,24703680,5290,5290,5290,5290,0
20241209,200400,24703680,5290,5290,5290,5290,0
20241209,200300,24703680,5290,5290,5290,5290,0
20241209,200200,24703680,5290,5290,5290,5290,0
20241209,200100,24703680,5290,5290,5290,5290,0
20241209,200000,24703680,5290,5290,5290,5290,0
20241209,195900,24703680,5290,5290,5290,5290,0
20241209,195800,24703680,5290,5290,5290,5290,0
20241209,195700,24703680,5290,5290,5290,5290,0
20241209,195600,24703680,5290,5290,5290,5290,0
20241209,195500,24703680,5290,5290,5290,5290,0
20241209,195400,24703680,5290,5290,5290,5290,0
20241209,195300,24703680,5290,5290,5290,5290,0
20241209,195200,24703680,5290,5290,5290,5290,0
20241209,195100,24703680,5290,5290,5290,5290,0
20241209,195000,24703680,5290,5290,5290,5290,0
20241209,194900,24703680,5290,5290,5290,5290,0
20241209,194800,24703680,5290,5290,5290,5290,0
20241209,194700,24703680,5290,5290,5290,5290,0
20241209,194600,24703680,5290,5290,5290,5290,0
20241209,194500,24703680,5290,5290,5290,5290,0
20241209,194400,24703680,5290,5290,5290,5290,0
20241209,194300,24703680,5290,5290,5290,5290,0
20241209,194200,24703680,5290,5290,5290,5290,0
20241209,194100,24703680,5290,5290,5290,5290,0
20241209,194000,24703680,5290,5290,5290,5290,0
20241209,193900,24703680,5290,5290,5290,5290,0
20241209,193800,24703680,5290,5290,5290,5290,226
20241209,193700,24703680,5290,5290,5290,5290,0
20241209,193600,24703680,5290,5290,5290,5290,0
20241209,193500,24703680,5290,5290,5290,5290,0
20241209,193400,24703680,5290,5290,5290,5290,0
20241209,193300,24703680,5290,5290,5290,5290,0
20241209,193200,24703680,5290,5290,5290,5290,0
20241209,193100,24703680,5290,5290,5290,5290,0
20241209,193000,24703680,5290,5290,5290,5290,0
20241209,192900,24703680,5290,5290,5290,5290,0
20241209,192800,24703680,5290,5290,5290,5290,0
20241209,192700,24703680,5290,5290,5290,5290,0
20241209,192600,24703680,5290,5290,5290,5290,0
20241209,192500,24703680,5290,5290,5290,5290,0
20241209,192400,24703680,5290,5290,5290,5290,0
20241209,192300,24703680,5290,5290,5290,5290,0
20241209,192200,24703680,5290,5290,5290,5290,0
20241209,192100,24703680,5290,5290,5290,5290,0
20241209,192000,24703680,5290,5290,5290,5290,0
20241209,191900,24703680,5290,5290,5290,5290,0
20241209,191800,24703680,5290,5290,5290,5290,0
20241209,191700,24703680,5290,5290,5290,5290,0
20241209,191600,24703680,5290,5290,5290,5290,0
20241209,191500,24703680,5290,5290,5290,5290,0
20241209,191400,24703680,5290,5290,5290,5290,0
20241209,191300,24703680,5290,5290,5290,5290,0
20241209,191200,24703680,5290,5290,5290,5290,0
20241209,191100,24703680,5290,5290,5290,5290,0
20241209,191000,24703680,5290,5290,5290,5290,0
20241209,190900,24703680,5290,5290,5290,5290,0
20241209,190800,24703680,5290,5290,5290,5290,226
20241209,190700,24703680,5290,5290,5290,5290,0
20241209,190600,24703680,5290,5290,5290,5290,0
20241209,190500,24703680,5290,5290,5290,5290,0
20241209,190400,24703680,5290,5290,5290,5290,0
20241209,190300,24703680,5290,5290,5290,5290,0
20241209,190200,24703680,5290,5290,5290,5290,0
20241209,190100,24703680,5290,5290,5290,5290,0
20241209,190000,24703680,5290,5290,5290,5290,0
20241209,185900,24703680,5290,5290,5290,5290,0
20241209,185800,24703680,5290,5290,5290,5290,0
20241209,185700,24703680,5290,5290,5290,5290,0
20241209,185600,24703680,5290,5290,5290,5290,0
20241209,185500,24703680,5290,5290,5290,5290,0
20241209,185400,24703680,5290,5290,5290,5290,0
20241209,185300,24703680,5290,5290,5290,5290,0
20241209,185200,24703680,5290,5290,5290,5290,0
20241209,185100,24703680,5290,5290,5290,5290,0
20241209,185000,24703680,5290,5290,5290,5290,0
20241209,184900,24703680,5290,5290,5290,5290,0
20241209,184800,24703680,5290,5290,5290,5290,0
20241209,184700,24703680,5290,5290,5290,5290,0
20241209,184600,24703680,5290,5290,5290,5290,0
20241209,184500,24703680,5290,5290,5290,5290,0
20241209,184400,24703680,5290,5290,5290,5290,0
20241209,184300,24703680,5290,5290,5290,5290,0
20241209,184200,24703680,5290,5290,5290,5290,0
20241209,184100,24703680,5290,5290,5290,5290,0
20241209,184000,24703680,5290,5290,5290,5290,0
20241209,183900,24703680,5290,5290,5290,5290,0
20241209,183800,24703680,5290,5290,5290,5290,226
20241209,183700,24703680,5290,5290,5290,5290,0
20241209,183600,24703680,5290,5290,5290,5290,0
20241209,183500,24703680,5290,5290,5290,5290,0
20241209,183400,24703680,5290,5290,5290,5290,0
20241209,183300,24703680,5290,5290,5290,5290,0
20241209,183200,24703680,5290,5290,5290,5290,0
20241209,183100,24703680,5290,5290,5290,5290,0
20241209,183000,24703680,5290,5290,5290,5290,0
20241209,182900,24703680,5290,5290,5290,5290,0
20241209,182800,24703680,5290,5290,5290,5290,0
20241209,182700,24703680,5290,5290,5290,5290,0
20241209,182600,24703680,5290,5290,5290,5290,0
20241209,182500,24703680,5290,5290,5290,5290,0
20241209,182400,24703680,5290,5290,5290,5290,0
20241209,182300,24703680,5290,5290,5290,5290,0
20241209,182200,24703680,5290,5290,5290,5290,0
20241209,182100,24703680,5290,5290,5290,5290,0
20241209,182000,24703680,5290,5290,5290,5290,0
20241209,181900,24703680,5290,5290,5290,5290,0
20241209,181800,24703680,5290,5290,5290,5290,0
20241209,181700,24703680,5290,5290,5290,5290,0
20241209,181600,24703680,5290,5290,5290,5290,0
20241209,181500,24703680,5290,5290,5290,5290,0
20241209,181400,24703680,5290,5290,5290,5290,0
20241209,181300,24703680,5290,5290,5290,5290,0
20241209,181200,24703680,5290,5290,5290,5290,0
20241209,181100,24703680,5290,5290,5290,5290,0
20241209,181000,24703680,5290,5290,5290,5290,0
20241209,180900,24703680,5290,5290,5290,5290,0
20241209,180800,24703680,5290,5290,5290,5290,226
20241209,180700,24703680,5290,5290,5290,5290,0
20241209,180600,24703680,5290,5290,5290,5290,0
20241209,180500,24703680,5290,5290,5290,5290,0
20241209,180400,24703680,5290,5290,5290,5290,0
20241209,180300,24703680,5290,5290,5290,5290,0
20241209,180200,24703680,5290,5290,5290,5290,0
20241209,180100,24703680,5290,5290,5290,5290,0
20241209,180000,24703680,5290,5290,5290,5290,0
20241209,175900,24703680,5290,5290,5290,5290,0
20241209,175800,24703680,5290,5290,5290,5290,0
20241209,175700,24703680,5290,5290,5290,5290,0
20241209,175600,24703680,5290,5290,5290,5290,0
20241209,175500,24703680,5290,5290,5290,5290,0
20241209,175400,24703680,5290,5290,5290,5290,0
20241209,175300,24703680,5290,5290,5290,5290,0
20241209,175200,24703680,5290,5290,5290,5290,0
20241209,175100,24703680,5290,5290,5290,5290,0
20241209,175000,24703680,5290,5290,5290,5290,0
20241209,174900,24703680,5290,5290,5290,5290,0
20241209,174800,24703680,5290,5290,5290,5290,0
20241209,174700,24703680,5290,5290,5290,5290,0
20241209,174600,24703680,5290,5290,5290,5290,0
20241209,174500,24703680,5290,5290,5290,5290,0
20241209,174400,24703680,5290,5290,5290,5290,0
20241209,174300,24703680,5290,5290,5290,5290,0
20241209,174200,24703680,5290,5290,5290,5290,0
20241209,174100,24703680,5290,5290,5290,5290,0
20241209,174000,24703680,5290,5290,5290,5290,0
20241209,173900,24703680,5290,5290,5290,5290,0
20241209,173800,24703680,5290,5290,5290,5290,226
20241209,173700,24703680,5290,5290,5290,5290,0
20241209,173600,24703680,5290,5290,5290,5290,0
20241209,173500,24703680,5290,5290,5290,5290,0
20241209,173400,24703680,5290,5290,5290,5290,0
20241209,173300,24703680,5290,5290,5290,5290,0
20241209,173200,24703680,5290,5290,5290,5290,0
20241209,173100,24703680,5290,5290,5290,5290,0
20241209,173000,24703680,5290,5290,5290,5290,0
20241209,172900,24703680,5290,5290,5290,5290,0
20241209,172800,24703680,5290,5290,5290,5290,0
20241209,172700,24703680,5290,5290,5290,5290,0
20241209,172600,24703680,5290,5290,5290,5290,0
20241209,172500,24703680,5290,5290,5290,5290,0
20241209,172400,24703680,5290,5290,5290,5290,0
20241209,172300,24703680,5290,5290,5290,5290,0
20241209,172200,24703680,5290,5290,5290,5290,0
20241209,172100,24703680,5290,5290,5290,5290,0
20241209,172000,24703680,5290,5290,5290,5290,0
20241209,171900,24703680,5290,5290,5290,5290,0
20241209,171800,24703680,5290,5290,5290,5290,0
20241209,171700,24703680,5290,5290,5290,5290,0
20241209,171600,24703680,5290,5290,5290,5290,0
20241209,171500,24703680,5290,5290,5290,5290,0
20241209,171400,24703680,5290,5290,5290,5290,0
20241209,171300,24703680,5290,5290,5290,5290,0
20241209,171200,24703680,5290,5290,5290,5290,0
20241209,171100,24703680,5290,5290,5290,5290,0
20241209,171000,24703680,5290,5290,5290,5290,0
20241209,170900,24703680,5290,5290,5290,5290,0
20241209,170800,24703680,5290,5290,5290,5290,226
20241209,170700,24703680,5290,5290,5290,5290,0
20241209,170600,24703680,5290,5290,5290,5290,0
20241209,170500,24703680,5290,5290,5290,5290,0
20241209,170400,24703680,5290,5290,5290,5290,0
20241209,170300,24703680,5290,5290,5290,5290,0
20241209,170200,24703680,5290,5290,5290,5290,0
20241209,170100,24703680,5290,5290,5290,5290,0
20241209,170000,24703680,5290,5290,5290,5290,0
20241209,165900,24703680,5290,5290,5290,5290,0
20241209,165800,24703680,5290,5290,5290,5290,0
20241209,165700,24703680,5290,5290,5290,5290,0
20241209,165600,24703680,5290,5290,5290,5290,0
20241209,165500,24703680,5290,5290,5290,5290,0
20241209,165400,24703680,5290,5290,5290,5290,0
20241209,165300,24703680,5290,5290,5290,5290,0
20241209,165200,24703680,5290,5290,5290,5290,0
20241209,165100,24703680,5290,5290,5290,5290,0
20241209,165000,24703680,5290,5290,5290,5290,0
20241209,164900,24703680,5290,5290,5290,5290,0
20241209,164800,24703680,5290,5290,5290,5290,0
20241209,164700,24703680,5290,5290,5290,5290,0
20241209,164600,24703680,5290,5290,5290,5290,0
20241209,164500,24703680,5290,5290,5290,5290,0
20241209,164400,24703680,5290,5290,5290,5290,0
20241209,164300,24703680,5290,5290,5290,5290,0
20241209,164200,24703680,5290,5290,5290,5290,0
20241209,164100,24703680,5290,5290,5290,5290,0
20241209,164000,24703680,5290,5290,5290,5290,0
20241209,163900,24703680,5290,5290,5290,5290,0
20241209,163800,24703680,5290,5290,5290,5290,226
20241209,163700,24703680,5290,5290,5290,5290,0
20241209,163600,24703680,5290,5290,5290,5290,0
20241209,163500,24703680,5290,5290,5290,5290,0
20241209,163400,24703680,5290,5290,5290,5290,0
20241209,163300,24703680,5290,5290,5290,5290,0
20241209,163200,24703680,5290,5290,5290,5290,0
20241209,163100,24703680,5290,5290,5290,5290,0
20241209,163000,24703680,5290,5290,5290,5290,0
20241209,162900,24703680,5290,5290,5290,5290,0
20241209,162800,24703680,5290,5290,5290,5290,0
20241209,162700,24703680,5290,5290,5290,5290,0
20241209,162600,24703680,5290,5290,5290,5290,0
20241209,162500,24703680,5290,5290,5290,5290,0
20241209,162400,24703680,5290,5290,5290,5290,0
20241209,162300,24703680,5290,5290,5290,5290,0
20241209,162200,24703680,5290,5290,5290,5290,0
20241209,162100,24703680,5290,5290,5290,5290,0
20241209,162000,24703680,5290,5290,5290,5290,0
20241209,161900,24703680,5290,5290,5290,5290,0
20241209,161800,24703680,5290,5290,5290,5290,0
20241209,161700,24703680,5290,5290,5290,5290,0
20241209,161600,24703680,5290,5290,5290,5290,0
20241209,161500,24703680,5290,5290,5290,5290,0
20241209,161400,24703680,5290,5290,5290,5290,0
20241209,161300,24703680,5290,5290,5290,5290,0
20241209,161200,24703680,5290,5290,5290,5290,0
20241209,161100,24703680,5290,5290,5290,5290,0
20241209,161000,24703680,5290,5290,5290,5290,0
20241209,160900,24703680,5290,5290,5290,5290,0
20241209,160800,24703680,5290,5290,5290,5290,226
20241209,160700,24703680,5290,5290,5290,5290,0
20241209,160600,24703680,5290,5290,5290,5290,0
20241209,160500,24703680,5290,5290,5290,5290,0
20241209,160400,24703680,5290,5290,5290,5290,0
20241209,160300,24703680,5290,5290,5290,5290,0
20241209,160200,24703680,5290,5290,5290,5290,0
20241209,160100,24703680,5290,5290,5290,5290,0
20241209,160000,24703680,5290,5290,5290,5290,0
20241209,155900,24703680,5290,5290,5290,5290,0
20241209,155800,24703680,5290,5290,5290,5290,0
20241209,155700,24703680,5290,5290,5290,5290,0
20241209,155600,24703680,5290,5290,5290,5290,0
20241209,155500,24703680,5290,5290,5290,5290,0
20241209,155400,24703680,5290,5290,5290,5290,0
20241209,155300,24703680,5290,5290,5290,5290,0
20241209,155200,24703680,5290,5290,5290,5290,0
20241209,155100,24703680,5290,5290,5290,5290,0
20241209,155000,24703680,5290,5290,5290,5290,0
20241209,154900,24703680,5290,5290,5290,5290,0
20241209,154800,24703680,5290,5290,5290,5290,0
20241209,154700,24703680,5290,5290,5290,5290,0
20241209,154600,24703680,5290,5290,5290,5290,0
20241209,154500,24703680,5290,5290,5290,5290,0
20241209,154400,24703680,5290,5290,5290,5290,0
20241209,154300,24703680,5290,5290,5290,5290,0
20241209,154200,24703680,5290,5290,5290,5290,0
20241209,154100,24703680,5290,5290,5290,5290,0
20241209,154000,24703680,5290,5290,5290,5290,0
20241209,153900,24703680,5290,5290,5290,5290,0
20241209,153800,24703680,5290,5290,5290,5290,226
20241209,153700,24703680,5290,5290,5290,5290,0
20241209,153600,24703680,5290,5290,5290,5290,0
20241209,153500,24703680,5290,5290,5290,5290,0
20241209,153400,24703680,5290,5290,5290,5290,0
20241209,153300,24703680,5290,5290,5290,5290,0
20241209,153200,24703680,5290,5290,5290,5290,0
20241209,153100,24703680,5290,5290,5290,5290,0
20241209,153000,24703680,5290,5290,5290,5290,226
20241209,152900,23508140,5290,5290,5290,5290,0
20241209,152800,23508140,5290,5290,5290,5290,0
20241209,152700,23508140,5290,5290,5290,5290,0
20241209,152600,23508140,5290,5290,5290,5290,0
20241209,152500,23508140,5290,5290,5290,5290,0
20241209,152400,23508140,5290,5290,5290,5290,0
20241209,152300,23508140,5290,5290,5290,5290,0
20241209,152200,23508140,5290,5290,5290,5290,0
20241209,152100,23508140,5290,5290,5290,5290,0
20241209,152000,23508140,5290,5290,5290,5290,0
20241209,151900,23508140,5290,5290,5290,5290,0
20241209,151800,23508140,5290,5290,5290,5290,0
20241209,151700,23508140,5290,5290,5290,5290,0
20241209,151600,23508140,5290,5290,5290,5290,0
20241209,151500,23508140,5290,5290,5290,5290,0
20241209,151400,23508140,5290,5290,5290,5290,0
20241209,151300,23508140,5290,5290,5290,5290,0
20241209,151200,23508140,5290,5290,5290,5290,0
20241209,151100,23508140,5290,5290,5290,5290,0
20241209,151000,23508140,5290,5290,5290,5290,0
20241209,150900,23508140,5290,5290,5290,5270,29
20241209,150800,23354750,5290,5290,5290,5290,0
20241209,150700,23354750,5290,5290,5290,5290,0
20241209,150600,23354750,5290,5290,5290,5290,0
20241209,150500,23354750,5290,5290,5290,5290,0
20241209,150400,23354750,5290,5290,5290,5290,0
20241209,150300,23354750,5290,5290,5290,5290,0
20241209,150200,23354750,5290,5290,5290,5290,1
20241209,150100,23349460,5250,5250,5250,5250,0
20241209,150000,23349460,5250,5250,5250,5250,0
20241209,145900,23349460,5250,5250,5250,5250,0
20241209,145800,23349460,5250,5250,5250,5250,0
20241209,145700,23349460,5250,5250,5250,5250,310
20241209,145600,21721960,5250,5250,5250,5250,504
20241209,145500,19075960,5250,5250,5250,5250,100
20241209,145400,18550960,5250,5250,5250,5250,0
20241209,145300,18550960,5250,5250,5250,5250,0
20241209,145200,18550960,5250,5250,5250,5250,0
20241209,145100,18550960,5250,5250,5250,5250,0
20241209,145000,18550960,5250,5250,5250,5250,0
20241209,144900,18550960,5250,5270,5270,5250,250
20241209,144800,17236140,5270,5270,5270,5270,0
20241209,144700,17236140,5270,5270,5270,5270,0
20241209,144600,17236140,5270,5270,5270,5270,0
20241209,144500,17236140,5270,5270,5270,5270,0
20241209,144400,17236140,5270,5270,5270,5270,0
20241209,144300,17236140,5270,5270,5270,5270,0
20241209,144200,17236140,5270,5270,5270,5270,0
20241209,144100,17236140,5270,5270,5270,5270,0
20241209,144000,17236140,5270,5270,5270,5270,152
20241209,143900,16435100,5270,5270,5270,5270,0
20241209,143800,16435100,5270,5270,5270,5270,0
20241209,143700,16435100,5270,5280,5280,5270,59
20241209,143600,16124070,5300,5300,5300,5300,0
20241209,143500,16124070,5300,5300,5300,5300,0
20241209,143400,16124070,5300,5300,5300,5300,0
20241209,143300,16124070,5300,5300,5300,5300,0
20241209,143200,16124070,5300,5300,5300,5300,0
20241209,143100,16124070,5300,5300,5300,5300,0
20241209,143000,16124070,5300,5300,5300,5300,0
20241209,142900,16124070,5300,5300,5300,5300,0
20241209,142800,16124070,5300,5300,5300,5300,0
20241209,142700,16124070,5300,5300,5300,5300,0
20241209,142600,16124070,5300,5300,5300,5300,0
20241209,142500,16124070,5300,5300,5300,5300,0
20241209,142400,16124070,5300,5300,5300,5300,0
20241209,142300,16124070,5300,5300,5300,5300,0
20241209,142200,16124070,5300,5300,5300,5300,0
20241209,142100,16124070,5300,5300,5300,5300,0
20241209,142000,16124070,5300,5300,5300,5300,1
20241209,141900,16118770,5270,5270,5270,5270,0
20241209,141800,16118770,5270,5270,5270,5270,0
20241209,141700,16118770,5270,5270,5270,5270,0
20241209,141600,16118770,5270,5270,5270,5270,0
20241209,141500,16118770,5270,5270,5270,5270,0
20241209,141400,16118770,5270,5270,5270,5270,0
20241209,141300,16118770,5270,5270,5270,5270,0
20241209,141200,16118770,5270,5270,5270,5270,0
20241209,141100,16118770,5270,5270,5270,5270,0
20241209,141000,16118770,5270,5270,5270,5270,0
20241209,140900,16118770,5270,5270,5270,5270,0
20241209,140800,16118770,5270,5270,5270,5270,0
20241209,140700,16118770,5270,5270,5270,5270,0
20241209,140600,16118770,5270,5270,5270,5270,0
20241209,140500,16118770,5270,5270,5270,5270,0
20241209,140400,16118770,5270,5270,5270,5270,0
20241209,140300,16118770,5270,5270,5270,5270,0
20241209,140200,16118770,5270,5270,5270,5270,0
20241209,140100,16118770,5270,5270,5270,5270,0
20241209,140000,16118770,5270,5270,5270,5270,0
20241209,135900,16118770,5270,5270,5270,5270,0
20241209,135800,16118770,5270,5270,5270,5270,0
20241209,135700,16118770,5270,5270,5270,5270,0
20241209,135600,16118770,5270,5270,5270,5270,0
20241209,135500,16118770,5270,5270,5270,5270,0
20241209,135400,16118770,5270,5270,5270,5270,0
20241209,135300,16118770,5270,5270,5270,5270,0
20241209,135200,16118770,5270,5270,5270,5270,0
20241209,135100,16118770,5270,5270,5270,5270,0
20241209,135000,16118770,5270,5270,5270,5270,0
20241209,134900,16118770,5270,5270,5270,5270,0
20241209,134800,16118770,5270,5270,5270,5270,0
20241209,134700,16118770,5270,5270,5270,5270,0
20241209,134600,16118770,5270,5270,5270,5270,0
20241209,134500,16118770,5270,5270,5270,5270,0
20241209,134400,16118770,5270,5270,5270,5270,0
20241209,134300,16118770,5270,5270,5270,5270,0
20241209,134200,16118770,5270,5270,5270,5270,0
20241209,134100,16118770,5270,5280,5280,5270,50
20241209,134000,15855160,5300,5300,5300,5300,0
20241209,133900,15855160,5300,5300,5300,5300,0
20241209,133800,15855160,5300,5300,5300,5300,0
20241209,133700,15855160,5300,5300,5300,5300,0
20241209,133600,15855160,5300,5300,5300,5300,0
20241209,133500,15855160,5300,5300,5300,5300,0
20241209,133400,15855160,5300,5300,5300,5300,100
20241209,133300,15325160,5300,5300,5300,5300,0
20241209,133200,15325160,5300,5300,5300,5300,0
20241209,133100,15325160,5300,5300,5300,5300,0
20241209,133000,15325160,5300,5300,5300,5300,0
20241209,132900,15325160,5300,5300,5300,5300,189
20241209,132800,14323460,5270,5270,5270,5270,0
20241209,132700,14323460,5270,5270,5270,5270,0
20241209,132600,14323460,5270,5270,5270,5270,0
20241209,132500,14323460,5270,5270,5270,5270,0
20241209,132400,14323460,5270,5270,5270,5270,0
20241209,132300,14323460,5270,5270,5270,5270,0
20241209,132200,14323460,5270,5270,5270,5270,0
20241209,132100,14323460,5270,5270,5270,5270,0
20241209,132000,14323460,5270,5270,5270,5270,34
20241209,131900,14144280,5300,5300,5300,5300,0
20241209,131800,14144280,5300,5300,5300,5300,12
20241209,131700,14080680,5290,5290,5290,5290,0
20241209,131600,14080680,5290,5290,5290,5290,0
20241209,131500,14080680,5290,5290,5290,5290,0
20241209,131400,14080680,5290,5290,5290,5290,82
20241209,131300,13646900,5270,5270,5270,5270,0
20241209,131200,13646900,5270,5270,5270,5270,0
20241209,131100,13646900,5270,5270,5270,5270,0
20241209,131000,13646900,5270,5270,5270,5270,0
20241209,130900,13646900,5270,5270,5270,5270,0
20241209,130800,13646900,5270,5270,5270,5270,0
20241209,130700,13646900,5270,5270,5270,5270,0
20241209,130600,13646900,5270,5270,5270,5270,0
20241209,130500,13646900,5270,5270,5270,5270,0
20241209,130400,13646900,5270,5270,5270,5270,0
20241209,130300,13646900,5270,5270,5270,5270,0
20241209,130200,13646900,5270,5270,5270,5270,0
20241209,130100,13646900,5270,5270,5270,5270,0
20241209,130000,13646900,5270,5270,5270,5270,0
20241209,125900,13646900,5270,5270,5270,5270,0
20241209,125800,13646900,5270,5270,5270,5270,0
20241209,125700,13646900,5270,5270,5270,5270,0
20241209,125600,13646900,5270,5270,5270,5270,0
20241209,125500,13646900,5270,5270,5270,5270,0
20241209,125400,13646900,5270,5270,5270,5270,0
20241209,125300,13646900,5270,5270,5270,5270,0
20241209,125200,13646900,5270,5270,5270,5270,0
20241209,125100,13646900,5270,5270,5270,5270,0
20241209,125000,13646900,5270,5270,5270,5270,0
20241209,124900,13646900,5270,5270,5270,5270,17
20241209,124800,13557310,5270,5270,5270,5270,0
20241209,124700,13557310,5270,5270,5270,5270,0
20241209,124600,13557310,5270,5270,5270,5270,0
20241209,124500,13557310,5270,5270,5270,5270,0
20241209,124400,13557310,5270,5270,5270,5270,0
20241209,124300,13557310,5270,5270,5270,5270,0
20241209,124200,13557310,5270,5270,5270,5270,0
20241209,124100,13557310,5270,5270,5270,5270,0
20241209,124000,13557310,5270,5270,5270,5270,0
20241209,123900,13557310,5270,5270,5270,5270,0
20241209,123800,13557310,5270,5270,5270,5270,484
20241209,123700,11006630,5270,5270,5270,5270,0
20241209,123600,11006630,5270,5270,5270,5270,0
20241209,123500,11006630,5270,5270,5270,5270,0
20241209,123400,11006630,5270,5270,5270,5270,0
20241209,123300,11006630,5270,5270,5270,5270,0
20241209,123200,11006630,5270,5270,5270,5270,0
20241209,123100,11006630,5270,5270,5270,5270,29
20241209,123000,10853800,5280,5280,5280,5280,0
20241209,122900,10853800,5280,5280,5280,5280,14
20241209,122800,10779880,5300,5300,5300,5300,0
20241209,122700,10779880,5300,5300,5300,5300,0
20241209,122600,10779880,5300,5300,5300,5300,0
20241209,122500,10779880,5300,5300,5300,5300,0
20241209,122400,10779880,5300,5300,5300,5300,0
20241209,122300,10779880,5300,5300,5300,5300,0
20241209,122200,10779880,5300,5300,5300,5300,0
20241209,122100,10779880,5300,5300,5300,5300,0
20241209,122000,10779880,5300,5300,5300,5300,0
20241209,121900,10779880,5300,5300,5300,5300,0
20241209,121800,10779880,5300,5300,5300,5300,0
20241209,121700,10779880,5300,5300,5300,5300,0
20241209,121600,10779880,5300,5300,5300,5300,0
20241209,121500,10779880,5300,5300,5300,5300,0
20241209,121400,10779880,5300,5300,5300,5300,0
20241209,121300,10779880,5300,5300,5300,5300,0
20241209,121200,10779880,5300,5300,5300,5300,0
20241209,121100,10779880,5300,5300,5300,5300,0
20241209,121000,10779880,5300,5300,5300,5300,0
20241209,120900,10779880,5300,5300,5300,5300,1
20241209,120800,10774580,5300,5300,5300,5300,0
20241209,120700,10774580,5300,5300,5300,5300,0
20241209,120600,10774580,5300,5300,5300,5300,0
20241209,120500,10774580,5300,5300,5300,5300,0
20241209,120400,10774580,5300,5300,5300,5300,0
20241209,120300,10774580,5300,5300,5300,5300,0
20241209,120200,10774580,5300,5300,5300,5300,0
20241209,120100,10774580,5300,5300,5300,5300,0
20241209,120000,10774580,5300,5300,5300,5300,0
20241209,115900,10774580,5300,5300,5300,5300,0
20241209,115800,10774580,5300,5300,5300,5300,0
20241209,115700,10774580,5300,5300,5300,5300,5
20241209,115600,10748080,5290,5290,5290,5290,0
20241209,115500,10748080,5290,5290,5290,5290,0
20241209,115400,10748080,5290,5290,5290,5290,0
20241209,115300,10748080,5290,5290,5290,5290,0
20241209,115200,10748080,5290,5290,5290,5290,0
20241209,115100,10748080,5290,5290,5290,5290,0
20241209,115000,10748080,5290,5290,5290,5290,0
20241209,114900,10748080,5290,5290,5290,5290,0
20241209,114800,10748080,5290,5290,5290,5290,0
20241209,114700,10748080,5290,5290,5290,5290,0
20241209,114600,10748080,5290,5290,5290,5290,0
20241209,114500,10748080,5290,5290,5290,5290,0
20241209,114400,10748080,5290,5290,5290,5290,0
20241209,114300,10748080,5290,5290,5290,5290,0
20241209,114200,10748080,5290,5290,5290,5290,1
20241209,114100,10742790,5310,5310,5310,5310,0
20241209,114000,10742790,5310,5310,5310,5310,0
20241209,113900,10742790,5310,5310,5310,5310,0
20241209,113800,10742790,5310,5310,5310,5310,0
20241209,113700,10742790,5310,5310,5310,5310,0
20241209,113600,10742790,5310,5310,5310,5310,0
20241209,113500,10742790,5310,5310,5310,5310,1
20241209,113400,10737480,5280,5280,5280,5280,0
20241209,113300,10737480,5280,5280,5280,5280,0
20241209,113200,10737480,5280,5280,5280,5280,0
20241209,113100,10737480,5280,5280,5280,5280,0
20241209,113000,10737480,5280,5280,5280,5280,0
20241209,112900,10737480,5280,5280,5280,5280,0
20241209,112800,10737480,5280,5280,5280,5280,0
20241209,112700,10737480,5280,5280,5280,5280,9
20241209,112600,10689960,5270,5300,5300,5270,617
20241209,112500,7432410,5320,5320,5320,5320,0
20241209,112400,7432410,5320,5320,5320,5320,0
20241209,112300,7432410,5320,5320,5320,5320,0
20241209,112200,7432410,5320,5320,5320,5320,0
20241209,112100,7432410,5320,5320,5320,5320,0
20241209,112000,7432410,5320,5320,5320,5320,0
20241209,111900,7432410,5320,5320,5320,5320,0
20241209,111800,7432410,5320,5320,5320,5320,0
20241209,111700,7432410,5320,5320,5320,5320,0
20241209,111600,7432410,5320,5320,5320,5320,4
20241209,111500,7411130,5320,5320,5320,5320,0
20241209,111400,7411130,5320,5320,5320,5320,0
20241209,111300,7411130,5320,5290,5320,5290,2
20241209,111200,7400520,5280,5280,5280,5280,0
20241209,111100,7400520,5280,5310,5310,5280,50
20241209,111000,7136080,5370,5370,5370,5370,0
20241209,110900,7136080,5370,5370,5370,5370,0
20241209,110800,7136080,5370,5370,5370,5370,0
20241209,110700,7136080,5370,5370,5370,5370,0
20241209,110600,7136080,5370,5370,5370,5370,0
20241209,110500,7136080,5370,5370,5370,5370,0
20241209,110400,7136080,5370,5370,5370,5370,0
20241209,110300,7136080,5370,5370,5370,5370,0
20241209,110200,7136080,5370,5370,5370,5370,0
20241209,110100,7136080,5370,5370,5370,5370,0
20241209,110000,7136080,5370,5370,5370,5370,37
20241209,105900,6937390,5300,5300,5300,5300,0
20241209,105800,6937390,5300,5300,5300,5300,0
20241209,105700,6937390,5300,5300,5300,5300,0
20241209,105600,6937390,5300,5300,5300,5300,0
20241209,105500,6937390,5300,5300,5300,5300,0
20241209,105400,6937390,5300,5300,5300,5300,0
20241209,105300,6937390,5300,5300,5300,5300,0
20241209,105200,6937390,5300,5300,5300,5300,0
20241209,105100,6937390,5300,5300,5300,5300,0
20241209,105000,6937390,5300,5300,5300,5300,0
20241209,104900,6937390,5300,5300,5300,5300,0
20241209,104800,6937390,5300,5300,5300,5300,0
20241209,104700,6937390,5300,5300,5300,5300,0
20241209,104600,6937390,5300,5300,5300,5300,0
20241209,104500,6937390,5300,5300,5300,5300,0
20241209,104400,6937390,5300,5300,5300,5300,0
20241209,104300,6937390,5300,5310,5310,5300,55
20241209,104200,6645800,5300,5300,5300,5300,0
20241209,104100,6645800,5300,5300,5300,5300,0
20241209,104000,6645800,5300,5300,5300,5300,0
20241209,103900,6645800,5300,5300,5300,5300,1
20241209,103800,6640500,5370,5370,5370,5370,0
20241209,103700,6640500,5370,5370,5370,5370,0
20241209,103600,6640500,5370,5370,5370,5370,0
20241209,103500,6640500,5370,5370,5370,5370,0
20241209,103400,6640500,5370,5370,5370,5370,0
20241209,103300,6640500,5370,5370,5370,5370,0
20241209,103200,6640500,5370,5370,5370,5370,0
20241209,103100,6640500,5370,5370,5370,5370,0
20241209,103000,6640500,5370,5370,5370,5370,0
20241209,102900,6640500,5370,5370,5370,5370,0
20241209,102800,6640500,5370,5370,5370,5370,0
20241209,102700,6640500,5370,5370,5370,5370,0
20241209,102600,6640500,5370,5370,5370,5370,0
20241209,102500,6640500,5370,5370,5370,5370,0
20241209,102400,6640500,5370,5370,5370,5370,0
20241209,102300,6640500,5370,5350,5370,5350,15
20241209,102200,6560090,5350,5350,5350,5350,0
20241209,102100,6560090,5350,5350,5350,5350,0
20241209,102000,6560090,5350,5350,5350,5350,0
20241209,101900,6560090,5350,5350,5350,5350,0
20241209,101800,6560090,5350,5350,5350,5350,0
20241209,101700,6560090,5350,5350,5350,5350,0
20241209,101600,6560090,5350,5350,5350,5350,0
20241209,101500,6560090,5350,5350,5350,5350,0
20241209,101400,6560090,5350,5350,5350,5350,0
20241209,101300,6560090,5350,5350,5350,5350,0
20241209,101200,6560090,5350,5350,5350,5350,0
20241209,101100,6560090,5350,5350,5350,5350,0
20241209,101000,6560090,5350,5350,5350,5350,0
20241209,100900,6560090,5350,5350,5350,5350,0
20241209,100800,6560090,5350,5350,5350,5350,0
20241209,100700,6560090,5350,5350,5350,5350,0
20241209,100600,6560090,5350,5350,5350,5350,0
20241209,100500,6560090,5350,5350,5350,5350,0
20241209,100400,6560090,5350,5350,5350,5350,0
20241209,100300,6560090,5350,5350,5350,5350,1
20241209,100200,6554740,5300,5300,5300,5300,0
20241209,100100,6554740,5300,5300,5300,5300,0
20241209,100000,6554740,5300,5300,5300,5300,0
20241209,095900,6554740,5300,5300,5300,5300,21
20241209,095800,6443440,5300,5300,5300,5300,37
20241209,095700,6247340,5300,5300,5300,5300,21
20241209,095600,6136040,5300,5300,5300,5300,8
20241209,095500,6093640,5300,5300,5300,5300,0
20241209,095400,6093640,5300,5300,5300,5300,2
20241209,095300,6083040,5300,5300,5300,5300,0
20241209,095200,6083040,5300,5300,5300,5300,0
20241209,095100,6083040,5300,5300,5300,5300,0
20241209,095000,6083040,5300,5300,5300,5300,1
20241209,094900,6077740,5280,5280,5280,5280,1
20241209,094800,6072460,5280,5280,5280,5280,150
20241209,094700,5280460,5280,5280,5280,5280,17
20241209,094600,5190700,5280,5280,5280,5280,6
20241209,094500,5159020,5280,5280,5280,5280,53
20241209,094400,4879180,5290,5290,5290,5290,6
20241209,094300,4847440,5290,5290,5290,5290,107
20241209,094200,4281410,5300,5300,5300,5300,0
20241209,094100,4281410,5300,5300,5300,5300,2
20241209,094000,4270810,5300,5300,5300,5300,0
20241209,093900,4270810,5300,5310,5310,5300,54
20241209,093800,3984080,5340,5340,5340,5340,60
20241209,093700,3663680,5340,5340,5340,5340,0
20241209,093600,3663680,5340,5340,5340,5340,0
20241209,093500,3663680,5340,5340,5340,5340,0
20241209,093400,3663680,5340,5340,5340,5340,1
20241209,093300,3658340,5280,5280,5280,5280,0
20241209,093200,3658340,5280,5280,5280,5280,0
20241209,093100,3658340,5280,5280,5280,5280,0
20241209,093000,3658340,5280,5280,5280,5280,0
20241209,092900,3658340,5280,5300,5300,5280,8
20241209,092800,3616050,5340,5340,5340,5340,0
20241209,092700,3616050,5340,5340,5340,5340,0
20241209,092600,3616050,5340,5340,5340,5340,0
20241209,092500,3616050,5340,5340,5340,5340,0
20241209,092400,3616050,5340,5340,5340,5340,0
20241209,092300,3616050,5340,5340,5340,5340,0
20241209,092200,3616050,5340,5340,5340,5340,41
20241209,092100,3397110,5270,5270,5270,5270,0
20241209,092000,3397110,5270,5310,5310,5270,88
20241209,091900,2932330,5350,5350,5350,5350,0
20241209,091800,2932330,5350,5350,5350,5350,2
20241209,091700,2921630,5350,5350,5350,5350,0
20241209,091600,2921630,5350,5350,5350,5350,0
20241209,091500,2921630,5350,5350,5350,5350,0
20241209,091400,2921630,5350,5350,5350,5350,0
20241209,091300,2921630,5350,5350,5350,5350,0
20241209,091200,2921630,5350,5350,5350,5350,0
20241209,091100,2921630,5350,5350,5350,5350,0
20241209,091000,2921630,5350,5350,5350,5350,3
20241209,090900,2905580,5350,5350,5350,5350,1
20241209,090800,2900230,5290,5290,5290,5290,260
20241209,090700,1524830,5370,5370,5370,5370,2
20241209,090600,1514090,5370,5300,5370,5300,32
20241209,090500,1344350,5420,5420,5420,5420,0
20241209,090400,1344350,5420,5420,5420,5420,0
20241209,090300,1344350,5420,5420,5420,5420,0
20241209,090200,1344350,5420,5350,5420,5290,201
20241209,090100,274570,5420,5400,5420,5400,29
20241209,090000,117850,5350,5360,5400,5350,22
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203800 24703680 5290 5290 5290 5290 226
3 20241209 203700 24703680 5290 5290 5290 5290 0
4 20241209 203600 24703680 5290 5290 5290 5290 0
5 20241209 203500 24703680 5290 5290 5290 5290 0
6 20241209 203400 24703680 5290 5290 5290 5290 0
7 20241209 203300 24703680 5290 5290 5290 5290 0
8 20241209 203200 24703680 5290 5290 5290 5290 0
9 20241209 203100 24703680 5290 5290 5290 5290 0
10 20241209 203000 24703680 5290 5290 5290 5290 0
11 20241209 202900 24703680 5290 5290 5290 5290 0
12 20241209 202800 24703680 5290 5290 5290 5290 0
13 20241209 202700 24703680 5290 5290 5290 5290 0
14 20241209 202600 24703680 5290 5290 5290 5290 0
15 20241209 202500 24703680 5290 5290 5290 5290 0
16 20241209 202400 24703680 5290 5290 5290 5290 0
17 20241209 202300 24703680 5290 5290 5290 5290 0
18 20241209 202200 24703680 5290 5290 5290 5290 0
19 20241209 202100 24703680 5290 5290 5290 5290 0
20 20241209 202000 24703680 5290 5290 5290 5290 0
21 20241209 201900 24703680 5290 5290 5290 5290 0
22 20241209 201800 24703680 5290 5290 5290 5290 0
23 20241209 201700 24703680 5290 5290 5290 5290 0
24 20241209 201600 24703680 5290 5290 5290 5290 0
25 20241209 201500 24703680 5290 5290 5290 5290 0
26 20241209 201400 24703680 5290 5290 5290 5290 0
27 20241209 201300 24703680 5290 5290 5290 5290 0
28 20241209 201200 24703680 5290 5290 5290 5290 0
29 20241209 201100 24703680 5290 5290 5290 5290 0
30 20241209 201000 24703680 5290 5290 5290 5290 0
31 20241209 200900 24703680 5290 5290 5290 5290 0
32 20241209 200800 24703680 5290 5290 5290 5290 226
33 20241209 200700 24703680 5290 5290 5290 5290 0
34 20241209 200600 24703680 5290 5290 5290 5290 0
35 20241209 200500 24703680 5290 5290 5290 5290 0
36 20241209 200400 24703680 5290 5290 5290 5290 0
37 20241209 200300 24703680 5290 5290 5290 5290 0
38 20241209 200200 24703680 5290 5290 5290 5290 0
39 20241209 200100 24703680 5290 5290 5290 5290 0
40 20241209 200000 24703680 5290 5290 5290 5290 0
41 20241209 195900 24703680 5290 5290 5290 5290 0
42 20241209 195800 24703680 5290 5290 5290 5290 0
43 20241209 195700 24703680 5290 5290 5290 5290 0
44 20241209 195600 24703680 5290 5290 5290 5290 0
45 20241209 195500 24703680 5290 5290 5290 5290 0
46 20241209 195400 24703680 5290 5290 5290 5290 0
47 20241209 195300 24703680 5290 5290 5290 5290 0
48 20241209 195200 24703680 5290 5290 5290 5290 0
49 20241209 195100 24703680 5290 5290 5290 5290 0
50 20241209 195000 24703680 5290 5290 5290 5290 0
51 20241209 194900 24703680 5290 5290 5290 5290 0
52 20241209 194800 24703680 5290 5290 5290 5290 0
53 20241209 194700 24703680 5290 5290 5290 5290 0
54 20241209 194600 24703680 5290 5290 5290 5290 0
55 20241209 194500 24703680 5290 5290 5290 5290 0
56 20241209 194400 24703680 5290 5290 5290 5290 0
57 20241209 194300 24703680 5290 5290 5290 5290 0
58 20241209 194200 24703680 5290 5290 5290 5290 0
59 20241209 194100 24703680 5290 5290 5290 5290 0
60 20241209 194000 24703680 5290 5290 5290 5290 0
61 20241209 193900 24703680 5290 5290 5290 5290 0
62 20241209 193800 24703680 5290 5290 5290 5290 226
63 20241209 193700 24703680 5290 5290 5290 5290 0
64 20241209 193600 24703680 5290 5290 5290 5290 0
65 20241209 193500 24703680 5290 5290 5290 5290 0
66 20241209 193400 24703680 5290 5290 5290 5290 0
67 20241209 193300 24703680 5290 5290 5290 5290 0
68 20241209 193200 24703680 5290 5290 5290 5290 0
69 20241209 193100 24703680 5290 5290 5290 5290 0
70 20241209 193000 24703680 5290 5290 5290 5290 0
71 20241209 192900 24703680 5290 5290 5290 5290 0
72 20241209 192800 24703680 5290 5290 5290 5290 0
73 20241209 192700 24703680 5290 5290 5290 5290 0
74 20241209 192600 24703680 5290 5290 5290 5290 0
75 20241209 192500 24703680 5290 5290 5290 5290 0
76 20241209 192400 24703680 5290 5290 5290 5290 0
77 20241209 192300 24703680 5290 5290 5290 5290 0
78 20241209 192200 24703680 5290 5290 5290 5290 0
79 20241209 192100 24703680 5290 5290 5290 5290 0
80 20241209 192000 24703680 5290 5290 5290 5290 0
81 20241209 191900 24703680 5290 5290 5290 5290 0
82 20241209 191800 24703680 5290 5290 5290 5290 0
83 20241209 191700 24703680 5290 5290 5290 5290 0
84 20241209 191600 24703680 5290 5290 5290 5290 0
85 20241209 191500 24703680 5290 5290 5290 5290 0
86 20241209 191400 24703680 5290 5290 5290 5290 0
87 20241209 191300 24703680 5290 5290 5290 5290 0
88 20241209 191200 24703680 5290 5290 5290 5290 0
89 20241209 191100 24703680 5290 5290 5290 5290 0
90 20241209 191000 24703680 5290 5290 5290 5290 0
91 20241209 190900 24703680 5290 5290 5290 5290 0
92 20241209 190800 24703680 5290 5290 5290 5290 226
93 20241209 190700 24703680 5290 5290 5290 5290 0
94 20241209 190600 24703680 5290 5290 5290 5290 0
95 20241209 190500 24703680 5290 5290 5290 5290 0
96 20241209 190400 24703680 5290 5290 5290 5290 0
97 20241209 190300 24703680 5290 5290 5290 5290 0
98 20241209 190200 24703680 5290 5290 5290 5290 0
99 20241209 190100 24703680 5290 5290 5290 5290 0
100 20241209 190000 24703680 5290 5290 5290 5290 0
101 20241209 185900 24703680 5290 5290 5290 5290 0
102 20241209 185800 24703680 5290 5290 5290 5290 0
103 20241209 185700 24703680 5290 5290 5290 5290 0
104 20241209 185600 24703680 5290 5290 5290 5290 0
105 20241209 185500 24703680 5290 5290 5290 5290 0
106 20241209 185400 24703680 5290 5290 5290 5290 0
107 20241209 185300 24703680 5290 5290 5290 5290 0
108 20241209 185200 24703680 5290 5290 5290 5290 0
109 20241209 185100 24703680 5290 5290 5290 5290 0
110 20241209 185000 24703680 5290 5290 5290 5290 0
111 20241209 184900 24703680 5290 5290 5290 5290 0
112 20241209 184800 24703680 5290 5290 5290 5290 0
113 20241209 184700 24703680 5290 5290 5290 5290 0
114 20241209 184600 24703680 5290 5290 5290 5290 0
115 20241209 184500 24703680 5290 5290 5290 5290 0
116 20241209 184400 24703680 5290 5290 5290 5290 0
117 20241209 184300 24703680 5290 5290 5290 5290 0
118 20241209 184200 24703680 5290 5290 5290 5290 0
119 20241209 184100 24703680 5290 5290 5290 5290 0
120 20241209 184000 24703680 5290 5290 5290 5290 0
121 20241209 183900 24703680 5290 5290 5290 5290 0
122 20241209 183800 24703680 5290 5290 5290 5290 226
123 20241209 183700 24703680 5290 5290 5290 5290 0
124 20241209 183600 24703680 5290 5290 5290 5290 0
125 20241209 183500 24703680 5290 5290 5290 5290 0
126 20241209 183400 24703680 5290 5290 5290 5290 0
127 20241209 183300 24703680 5290 5290 5290 5290 0
128 20241209 183200 24703680 5290 5290 5290 5290 0
129 20241209 183100 24703680 5290 5290 5290 5290 0
130 20241209 183000 24703680 5290 5290 5290 5290 0
131 20241209 182900 24703680 5290 5290 5290 5290 0
132 20241209 182800 24703680 5290 5290 5290 5290 0
133 20241209 182700 24703680 5290 5290 5290 5290 0
134 20241209 182600 24703680 5290 5290 5290 5290 0
135 20241209 182500 24703680 5290 5290 5290 5290 0
136 20241209 182400 24703680 5290 5290 5290 5290 0
137 20241209 182300 24703680 5290 5290 5290 5290 0
138 20241209 182200 24703680 5290 5290 5290 5290 0
139 20241209 182100 24703680 5290 5290 5290 5290 0
140 20241209 182000 24703680 5290 5290 5290 5290 0
141 20241209 181900 24703680 5290 5290 5290 5290 0
142 20241209 181800 24703680 5290 5290 5290 5290 0
143 20241209 181700 24703680 5290 5290 5290 5290 0
144 20241209 181600 24703680 5290 5290 5290 5290 0
145 20241209 181500 24703680 5290 5290 5290 5290 0
146 20241209 181400 24703680 5290 5290 5290 5290 0
147 20241209 181300 24703680 5290 5290 5290 5290 0
148 20241209 181200 24703680 5290 5290 5290 5290 0
149 20241209 181100 24703680 5290 5290 5290 5290 0
150 20241209 181000 24703680 5290 5290 5290 5290 0
151 20241209 180900 24703680 5290 5290 5290 5290 0
152 20241209 180800 24703680 5290 5290 5290 5290 226
153 20241209 180700 24703680 5290 5290 5290 5290 0
154 20241209 180600 24703680 5290 5290 5290 5290 0
155 20241209 180500 24703680 5290 5290 5290 5290 0
156 20241209 180400 24703680 5290 5290 5290 5290 0
157 20241209 180300 24703680 5290 5290 5290 5290 0
158 20241209 180200 24703680 5290 5290 5290 5290 0
159 20241209 180100 24703680 5290 5290 5290 5290 0
160 20241209 180000 24703680 5290 5290 5290 5290 0
161 20241209 175900 24703680 5290 5290 5290 5290 0
162 20241209 175800 24703680 5290 5290 5290 5290 0
163 20241209 175700 24703680 5290 5290 5290 5290 0
164 20241209 175600 24703680 5290 5290 5290 5290 0
165 20241209 175500 24703680 5290 5290 5290 5290 0
166 20241209 175400 24703680 5290 5290 5290 5290 0
167 20241209 175300 24703680 5290 5290 5290 5290 0
168 20241209 175200 24703680 5290 5290 5290 5290 0
169 20241209 175100 24703680 5290 5290 5290 5290 0
170 20241209 175000 24703680 5290 5290 5290 5290 0
171 20241209 174900 24703680 5290 5290 5290 5290 0
172 20241209 174800 24703680 5290 5290 5290 5290 0
173 20241209 174700 24703680 5290 5290 5290 5290 0
174 20241209 174600 24703680 5290 5290 5290 5290 0
175 20241209 174500 24703680 5290 5290 5290 5290 0
176 20241209 174400 24703680 5290 5290 5290 5290 0
177 20241209 174300 24703680 5290 5290 5290 5290 0
178 20241209 174200 24703680 5290 5290 5290 5290 0
179 20241209 174100 24703680 5290 5290 5290 5290 0
180 20241209 174000 24703680 5290 5290 5290 5290 0
181 20241209 173900 24703680 5290 5290 5290 5290 0
182 20241209 173800 24703680 5290 5290 5290 5290 226
183 20241209 173700 24703680 5290 5290 5290 5290 0
184 20241209 173600 24703680 5290 5290 5290 5290 0
185 20241209 173500 24703680 5290 5290 5290 5290 0
186 20241209 173400 24703680 5290 5290 5290 5290 0
187 20241209 173300 24703680 5290 5290 5290 5290 0
188 20241209 173200 24703680 5290 5290 5290 5290 0
189 20241209 173100 24703680 5290 5290 5290 5290 0
190 20241209 173000 24703680 5290 5290 5290 5290 0
191 20241209 172900 24703680 5290 5290 5290 5290 0
192 20241209 172800 24703680 5290 5290 5290 5290 0
193 20241209 172700 24703680 5290 5290 5290 5290 0
194 20241209 172600 24703680 5290 5290 5290 5290 0
195 20241209 172500 24703680 5290 5290 5290 5290 0
196 20241209 172400 24703680 5290 5290 5290 5290 0
197 20241209 172300 24703680 5290 5290 5290 5290 0
198 20241209 172200 24703680 5290 5290 5290 5290 0
199 20241209 172100 24703680 5290 5290 5290 5290 0
200 20241209 172000 24703680 5290 5290 5290 5290 0
201 20241209 171900 24703680 5290 5290 5290 5290 0
202 20241209 171800 24703680 5290 5290 5290 5290 0
203 20241209 171700 24703680 5290 5290 5290 5290 0
204 20241209 171600 24703680 5290 5290 5290 5290 0
205 20241209 171500 24703680 5290 5290 5290 5290 0
206 20241209 171400 24703680 5290 5290 5290 5290 0
207 20241209 171300 24703680 5290 5290 5290 5290 0
208 20241209 171200 24703680 5290 5290 5290 5290 0
209 20241209 171100 24703680 5290 5290 5290 5290 0
210 20241209 171000 24703680 5290 5290 5290 5290 0
211 20241209 170900 24703680 5290 5290 5290 5290 0
212 20241209 170800 24703680 5290 5290 5290 5290 226
213 20241209 170700 24703680 5290 5290 5290 5290 0
214 20241209 170600 24703680 5290 5290 5290 5290 0
215 20241209 170500 24703680 5290 5290 5290 5290 0
216 20241209 170400 24703680 5290 5290 5290 5290 0
217 20241209 170300 24703680 5290 5290 5290 5290 0
218 20241209 170200 24703680 5290 5290 5290 5290 0
219 20241209 170100 24703680 5290 5290 5290 5290 0
220 20241209 170000 24703680 5290 5290 5290 5290 0
221 20241209 165900 24703680 5290 5290 5290 5290 0
222 20241209 165800 24703680 5290 5290 5290 5290 0
223 20241209 165700 24703680 5290 5290 5290 5290 0
224 20241209 165600 24703680 5290 5290 5290 5290 0
225 20241209 165500 24703680 5290 5290 5290 5290 0
226 20241209 165400 24703680 5290 5290 5290 5290 0
227 20241209 165300 24703680 5290 5290 5290 5290 0
228 20241209 165200 24703680 5290 5290 5290 5290 0
229 20241209 165100 24703680 5290 5290 5290 5290 0
230 20241209 165000 24703680 5290 5290 5290 5290 0
231 20241209 164900 24703680 5290 5290 5290 5290 0
232 20241209 164800 24703680 5290 5290 5290 5290 0
233 20241209 164700 24703680 5290 5290 5290 5290 0
234 20241209 164600 24703680 5290 5290 5290 5290 0
235 20241209 164500 24703680 5290 5290 5290 5290 0
236 20241209 164400 24703680 5290 5290 5290 5290 0
237 20241209 164300 24703680 5290 5290 5290 5290 0
238 20241209 164200 24703680 5290 5290 5290 5290 0
239 20241209 164100 24703680 5290 5290 5290 5290 0
240 20241209 164000 24703680 5290 5290 5290 5290 0
241 20241209 163900 24703680 5290 5290 5290 5290 0
242 20241209 163800 24703680 5290 5290 5290 5290 226
243 20241209 163700 24703680 5290 5290 5290 5290 0
244 20241209 163600 24703680 5290 5290 5290 5290 0
245 20241209 163500 24703680 5290 5290 5290 5290 0
246 20241209 163400 24703680 5290 5290 5290 5290 0
247 20241209 163300 24703680 5290 5290 5290 5290 0
248 20241209 163200 24703680 5290 5290 5290 5290 0
249 20241209 163100 24703680 5290 5290 5290 5290 0
250 20241209 163000 24703680 5290 5290 5290 5290 0
251 20241209 162900 24703680 5290 5290 5290 5290 0
252 20241209 162800 24703680 5290 5290 5290 5290 0
253 20241209 162700 24703680 5290 5290 5290 5290 0
254 20241209 162600 24703680 5290 5290 5290 5290 0
255 20241209 162500 24703680 5290 5290 5290 5290 0
256 20241209 162400 24703680 5290 5290 5290 5290 0
257 20241209 162300 24703680 5290 5290 5290 5290 0
258 20241209 162200 24703680 5290 5290 5290 5290 0
259 20241209 162100 24703680 5290 5290 5290 5290 0
260 20241209 162000 24703680 5290 5290 5290 5290 0
261 20241209 161900 24703680 5290 5290 5290 5290 0
262 20241209 161800 24703680 5290 5290 5290 5290 0
263 20241209 161700 24703680 5290 5290 5290 5290 0
264 20241209 161600 24703680 5290 5290 5290 5290 0
265 20241209 161500 24703680 5290 5290 5290 5290 0
266 20241209 161400 24703680 5290 5290 5290 5290 0
267 20241209 161300 24703680 5290 5290 5290 5290 0
268 20241209 161200 24703680 5290 5290 5290 5290 0
269 20241209 161100 24703680 5290 5290 5290 5290 0
270 20241209 161000 24703680 5290 5290 5290 5290 0
271 20241209 160900 24703680 5290 5290 5290 5290 0
272 20241209 160800 24703680 5290 5290 5290 5290 226
273 20241209 160700 24703680 5290 5290 5290 5290 0
274 20241209 160600 24703680 5290 5290 5290 5290 0
275 20241209 160500 24703680 5290 5290 5290 5290 0
276 20241209 160400 24703680 5290 5290 5290 5290 0
277 20241209 160300 24703680 5290 5290 5290 5290 0
278 20241209 160200 24703680 5290 5290 5290 5290 0
279 20241209 160100 24703680 5290 5290 5290 5290 0
280 20241209 160000 24703680 5290 5290 5290 5290 0
281 20241209 155900 24703680 5290 5290 5290 5290 0
282 20241209 155800 24703680 5290 5290 5290 5290 0
283 20241209 155700 24703680 5290 5290 5290 5290 0
284 20241209 155600 24703680 5290 5290 5290 5290 0
285 20241209 155500 24703680 5290 5290 5290 5290 0
286 20241209 155400 24703680 5290 5290 5290 5290 0
287 20241209 155300 24703680 5290 5290 5290 5290 0
288 20241209 155200 24703680 5290 5290 5290 5290 0
289 20241209 155100 24703680 5290 5290 5290 5290 0
290 20241209 155000 24703680 5290 5290 5290 5290 0
291 20241209 154900 24703680 5290 5290 5290 5290 0
292 20241209 154800 24703680 5290 5290 5290 5290 0
293 20241209 154700 24703680 5290 5290 5290 5290 0
294 20241209 154600 24703680 5290 5290 5290 5290 0
295 20241209 154500 24703680 5290 5290 5290 5290 0
296 20241209 154400 24703680 5290 5290 5290 5290 0
297 20241209 154300 24703680 5290 5290 5290 5290 0
298 20241209 154200 24703680 5290 5290 5290 5290 0
299 20241209 154100 24703680 5290 5290 5290 5290 0
300 20241209 154000 24703680 5290 5290 5290 5290 0
301 20241209 153900 24703680 5290 5290 5290 5290 0
302 20241209 153800 24703680 5290 5290 5290 5290 226
303 20241209 153700 24703680 5290 5290 5290 5290 0
304 20241209 153600 24703680 5290 5290 5290 5290 0
305 20241209 153500 24703680 5290 5290 5290 5290 0
306 20241209 153400 24703680 5290 5290 5290 5290 0
307 20241209 153300 24703680 5290 5290 5290 5290 0
308 20241209 153200 24703680 5290 5290 5290 5290 0
309 20241209 153100 24703680 5290 5290 5290 5290 0
310 20241209 153000 24703680 5290 5290 5290 5290 226
311 20241209 152900 23508140 5290 5290 5290 5290 0
312 20241209 152800 23508140 5290 5290 5290 5290 0
313 20241209 152700 23508140 5290 5290 5290 5290 0
314 20241209 152600 23508140 5290 5290 5290 5290 0
315 20241209 152500 23508140 5290 5290 5290 5290 0
316 20241209 152400 23508140 5290 5290 5290 5290 0
317 20241209 152300 23508140 5290 5290 5290 5290 0
318 20241209 152200 23508140 5290 5290 5290 5290 0
319 20241209 152100 23508140 5290 5290 5290 5290 0
320 20241209 152000 23508140 5290 5290 5290 5290 0
321 20241209 151900 23508140 5290 5290 5290 5290 0
322 20241209 151800 23508140 5290 5290 5290 5290 0
323 20241209 151700 23508140 5290 5290 5290 5290 0
324 20241209 151600 23508140 5290 5290 5290 5290 0
325 20241209 151500 23508140 5290 5290 5290 5290 0
326 20241209 151400 23508140 5290 5290 5290 5290 0
327 20241209 151300 23508140 5290 5290 5290 5290 0
328 20241209 151200 23508140 5290 5290 5290 5290 0
329 20241209 151100 23508140 5290 5290 5290 5290 0
330 20241209 151000 23508140 5290 5290 5290 5290 0
331 20241209 150900 23508140 5290 5290 5290 5270 29
332 20241209 150800 23354750 5290 5290 5290 5290 0
333 20241209 150700 23354750 5290 5290 5290 5290 0
334 20241209 150600 23354750 5290 5290 5290 5290 0
335 20241209 150500 23354750 5290 5290 5290 5290 0
336 20241209 150400 23354750 5290 5290 5290 5290 0
337 20241209 150300 23354750 5290 5290 5290 5290 0
338 20241209 150200 23354750 5290 5290 5290 5290 1
339 20241209 150100 23349460 5250 5250 5250 5250 0
340 20241209 150000 23349460 5250 5250 5250 5250 0
341 20241209 145900 23349460 5250 5250 5250 5250 0
342 20241209 145800 23349460 5250 5250 5250 5250 0
343 20241209 145700 23349460 5250 5250 5250 5250 310
344 20241209 145600 21721960 5250 5250 5250 5250 504
345 20241209 145500 19075960 5250 5250 5250 5250 100
346 20241209 145400 18550960 5250 5250 5250 5250 0
347 20241209 145300 18550960 5250 5250 5250 5250 0
348 20241209 145200 18550960 5250 5250 5250 5250 0
349 20241209 145100 18550960 5250 5250 5250 5250 0
350 20241209 145000 18550960 5250 5250 5250 5250 0
351 20241209 144900 18550960 5250 5270 5270 5250 250
352 20241209 144800 17236140 5270 5270 5270 5270 0
353 20241209 144700 17236140 5270 5270 5270 5270 0
354 20241209 144600 17236140 5270 5270 5270 5270 0
355 20241209 144500 17236140 5270 5270 5270 5270 0
356 20241209 144400 17236140 5270 5270 5270 5270 0
357 20241209 144300 17236140 5270 5270 5270 5270 0
358 20241209 144200 17236140 5270 5270 5270 5270 0
359 20241209 144100 17236140 5270 5270 5270 5270 0
360 20241209 144000 17236140 5270 5270 5270 5270 152
361 20241209 143900 16435100 5270 5270 5270 5270 0
362 20241209 143800 16435100 5270 5270 5270 5270 0
363 20241209 143700 16435100 5270 5280 5280 5270 59
364 20241209 143600 16124070 5300 5300 5300 5300 0
365 20241209 143500 16124070 5300 5300 5300 5300 0
366 20241209 143400 16124070 5300 5300 5300 5300 0
367 20241209 143300 16124070 5300 5300 5300 5300 0
368 20241209 143200 16124070 5300 5300 5300 5300 0
369 20241209 143100 16124070 5300 5300 5300 5300 0
370 20241209 143000 16124070 5300 5300 5300 5300 0
371 20241209 142900 16124070 5300 5300 5300 5300 0
372 20241209 142800 16124070 5300 5300 5300 5300 0
373 20241209 142700 16124070 5300 5300 5300 5300 0
374 20241209 142600 16124070 5300 5300 5300 5300 0
375 20241209 142500 16124070 5300 5300 5300 5300 0
376 20241209 142400 16124070 5300 5300 5300 5300 0
377 20241209 142300 16124070 5300 5300 5300 5300 0
378 20241209 142200 16124070 5300 5300 5300 5300 0
379 20241209 142100 16124070 5300 5300 5300 5300 0
380 20241209 142000 16124070 5300 5300 5300 5300 1
381 20241209 141900 16118770 5270 5270 5270 5270 0
382 20241209 141800 16118770 5270 5270 5270 5270 0
383 20241209 141700 16118770 5270 5270 5270 5270 0
384 20241209 141600 16118770 5270 5270 5270 5270 0
385 20241209 141500 16118770 5270 5270 5270 5270 0
386 20241209 141400 16118770 5270 5270 5270 5270 0
387 20241209 141300 16118770 5270 5270 5270 5270 0
388 20241209 141200 16118770 5270 5270 5270 5270 0
389 20241209 141100 16118770 5270 5270 5270 5270 0
390 20241209 141000 16118770 5270 5270 5270 5270 0
391 20241209 140900 16118770 5270 5270 5270 5270 0
392 20241209 140800 16118770 5270 5270 5270 5270 0
393 20241209 140700 16118770 5270 5270 5270 5270 0
394 20241209 140600 16118770 5270 5270 5270 5270 0
395 20241209 140500 16118770 5270 5270 5270 5270 0
396 20241209 140400 16118770 5270 5270 5270 5270 0
397 20241209 140300 16118770 5270 5270 5270 5270 0
398 20241209 140200 16118770 5270 5270 5270 5270 0
399 20241209 140100 16118770 5270 5270 5270 5270 0
400 20241209 140000 16118770 5270 5270 5270 5270 0
401 20241209 135900 16118770 5270 5270 5270 5270 0
402 20241209 135800 16118770 5270 5270 5270 5270 0
403 20241209 135700 16118770 5270 5270 5270 5270 0
404 20241209 135600 16118770 5270 5270 5270 5270 0
405 20241209 135500 16118770 5270 5270 5270 5270 0
406 20241209 135400 16118770 5270 5270 5270 5270 0
407 20241209 135300 16118770 5270 5270 5270 5270 0
408 20241209 135200 16118770 5270 5270 5270 5270 0
409 20241209 135100 16118770 5270 5270 5270 5270 0
410 20241209 135000 16118770 5270 5270 5270 5270 0
411 20241209 134900 16118770 5270 5270 5270 5270 0
412 20241209 134800 16118770 5270 5270 5270 5270 0
413 20241209 134700 16118770 5270 5270 5270 5270 0
414 20241209 134600 16118770 5270 5270 5270 5270 0
415 20241209 134500 16118770 5270 5270 5270 5270 0
416 20241209 134400 16118770 5270 5270 5270 5270 0
417 20241209 134300 16118770 5270 5270 5270 5270 0
418 20241209 134200 16118770 5270 5270 5270 5270 0
419 20241209 134100 16118770 5270 5280 5280 5270 50
420 20241209 134000 15855160 5300 5300 5300 5300 0
421 20241209 133900 15855160 5300 5300 5300 5300 0
422 20241209 133800 15855160 5300 5300 5300 5300 0
423 20241209 133700 15855160 5300 5300 5300 5300 0
424 20241209 133600 15855160 5300 5300 5300 5300 0
425 20241209 133500 15855160 5300 5300 5300 5300 0
426 20241209 133400 15855160 5300 5300 5300 5300 100
427 20241209 133300 15325160 5300 5300 5300 5300 0
428 20241209 133200 15325160 5300 5300 5300 5300 0
429 20241209 133100 15325160 5300 5300 5300 5300 0
430 20241209 133000 15325160 5300 5300 5300 5300 0
431 20241209 132900 15325160 5300 5300 5300 5300 189
432 20241209 132800 14323460 5270 5270 5270 5270 0
433 20241209 132700 14323460 5270 5270 5270 5270 0
434 20241209 132600 14323460 5270 5270 5270 5270 0
435 20241209 132500 14323460 5270 5270 5270 5270 0
436 20241209 132400 14323460 5270 5270 5270 5270 0
437 20241209 132300 14323460 5270 5270 5270 5270 0
438 20241209 132200 14323460 5270 5270 5270 5270 0
439 20241209 132100 14323460 5270 5270 5270 5270 0
440 20241209 132000 14323460 5270 5270 5270 5270 34
441 20241209 131900 14144280 5300 5300 5300 5300 0
442 20241209 131800 14144280 5300 5300 5300 5300 12
443 20241209 131700 14080680 5290 5290 5290 5290 0
444 20241209 131600 14080680 5290 5290 5290 5290 0
445 20241209 131500 14080680 5290 5290 5290 5290 0
446 20241209 131400 14080680 5290 5290 5290 5290 82
447 20241209 131300 13646900 5270 5270 5270 5270 0
448 20241209 131200 13646900 5270 5270 5270 5270 0
449 20241209 131100 13646900 5270 5270 5270 5270 0
450 20241209 131000 13646900 5270 5270 5270 5270 0
451 20241209 130900 13646900 5270 5270 5270 5270 0
452 20241209 130800 13646900 5270 5270 5270 5270 0
453 20241209 130700 13646900 5270 5270 5270 5270 0
454 20241209 130600 13646900 5270 5270 5270 5270 0
455 20241209 130500 13646900 5270 5270 5270 5270 0
456 20241209 130400 13646900 5270 5270 5270 5270 0
457 20241209 130300 13646900 5270 5270 5270 5270 0
458 20241209 130200 13646900 5270 5270 5270 5270 0
459 20241209 130100 13646900 5270 5270 5270 5270 0
460 20241209 130000 13646900 5270 5270 5270 5270 0
461 20241209 125900 13646900 5270 5270 5270 5270 0
462 20241209 125800 13646900 5270 5270 5270 5270 0
463 20241209 125700 13646900 5270 5270 5270 5270 0
464 20241209 125600 13646900 5270 5270 5270 5270 0
465 20241209 125500 13646900 5270 5270 5270 5270 0
466 20241209 125400 13646900 5270 5270 5270 5270 0
467 20241209 125300 13646900 5270 5270 5270 5270 0
468 20241209 125200 13646900 5270 5270 5270 5270 0
469 20241209 125100 13646900 5270 5270 5270 5270 0
470 20241209 125000 13646900 5270 5270 5270 5270 0
471 20241209 124900 13646900 5270 5270 5270 5270 17
472 20241209 124800 13557310 5270 5270 5270 5270 0
473 20241209 124700 13557310 5270 5270 5270 5270 0
474 20241209 124600 13557310 5270 5270 5270 5270 0
475 20241209 124500 13557310 5270 5270 5270 5270 0
476 20241209 124400 13557310 5270 5270 5270 5270 0
477 20241209 124300 13557310 5270 5270 5270 5270 0
478 20241209 124200 13557310 5270 5270 5270 5270 0
479 20241209 124100 13557310 5270 5270 5270 5270 0
480 20241209 124000 13557310 5270 5270 5270 5270 0
481 20241209 123900 13557310 5270 5270 5270 5270 0
482 20241209 123800 13557310 5270 5270 5270 5270 484
483 20241209 123700 11006630 5270 5270 5270 5270 0
484 20241209 123600 11006630 5270 5270 5270 5270 0
485 20241209 123500 11006630 5270 5270 5270 5270 0
486 20241209 123400 11006630 5270 5270 5270 5270 0
487 20241209 123300 11006630 5270 5270 5270 5270 0
488 20241209 123200 11006630 5270 5270 5270 5270 0
489 20241209 123100 11006630 5270 5270 5270 5270 29
490 20241209 123000 10853800 5280 5280 5280 5280 0
491 20241209 122900 10853800 5280 5280 5280 5280 14
492 20241209 122800 10779880 5300 5300 5300 5300 0
493 20241209 122700 10779880 5300 5300 5300 5300 0
494 20241209 122600 10779880 5300 5300 5300 5300 0
495 20241209 122500 10779880 5300 5300 5300 5300 0
496 20241209 122400 10779880 5300 5300 5300 5300 0
497 20241209 122300 10779880 5300 5300 5300 5300 0
498 20241209 122200 10779880 5300 5300 5300 5300 0
499 20241209 122100 10779880 5300 5300 5300 5300 0
500 20241209 122000 10779880 5300 5300 5300 5300 0
501 20241209 121900 10779880 5300 5300 5300 5300 0
502 20241209 121800 10779880 5300 5300 5300 5300 0
503 20241209 121700 10779880 5300 5300 5300 5300 0
504 20241209 121600 10779880 5300 5300 5300 5300 0
505 20241209 121500 10779880 5300 5300 5300 5300 0
506 20241209 121400 10779880 5300 5300 5300 5300 0
507 20241209 121300 10779880 5300 5300 5300 5300 0
508 20241209 121200 10779880 5300 5300 5300 5300 0
509 20241209 121100 10779880 5300 5300 5300 5300 0
510 20241209 121000 10779880 5300 5300 5300 5300 0
511 20241209 120900 10779880 5300 5300 5300 5300 1
512 20241209 120800 10774580 5300 5300 5300 5300 0
513 20241209 120700 10774580 5300 5300 5300 5300 0
514 20241209 120600 10774580 5300 5300 5300 5300 0
515 20241209 120500 10774580 5300 5300 5300 5300 0
516 20241209 120400 10774580 5300 5300 5300 5300 0
517 20241209 120300 10774580 5300 5300 5300 5300 0
518 20241209 120200 10774580 5300 5300 5300 5300 0
519 20241209 120100 10774580 5300 5300 5300 5300 0
520 20241209 120000 10774580 5300 5300 5300 5300 0
521 20241209 115900 10774580 5300 5300 5300 5300 0
522 20241209 115800 10774580 5300 5300 5300 5300 0
523 20241209 115700 10774580 5300 5300 5300 5300 5
524 20241209 115600 10748080 5290 5290 5290 5290 0
525 20241209 115500 10748080 5290 5290 5290 5290 0
526 20241209 115400 10748080 5290 5290 5290 5290 0
527 20241209 115300 10748080 5290 5290 5290 5290 0
528 20241209 115200 10748080 5290 5290 5290 5290 0
529 20241209 115100 10748080 5290 5290 5290 5290 0
530 20241209 115000 10748080 5290 5290 5290 5290 0
531 20241209 114900 10748080 5290 5290 5290 5290 0
532 20241209 114800 10748080 5290 5290 5290 5290 0
533 20241209 114700 10748080 5290 5290 5290 5290 0
534 20241209 114600 10748080 5290 5290 5290 5290 0
535 20241209 114500 10748080 5290 5290 5290 5290 0
536 20241209 114400 10748080 5290 5290 5290 5290 0
537 20241209 114300 10748080 5290 5290 5290 5290 0
538 20241209 114200 10748080 5290 5290 5290 5290 1
539 20241209 114100 10742790 5310 5310 5310 5310 0
540 20241209 114000 10742790 5310 5310 5310 5310 0
541 20241209 113900 10742790 5310 5310 5310 5310 0
542 20241209 113800 10742790 5310 5310 5310 5310 0
543 20241209 113700 10742790 5310 5310 5310 5310 0
544 20241209 113600 10742790 5310 5310 5310 5310 0
545 20241209 113500 10742790 5310 5310 5310 5310 1
546 20241209 113400 10737480 5280 5280 5280 5280 0
547 20241209 113300 10737480 5280 5280 5280 5280 0
548 20241209 113200 10737480 5280 5280 5280 5280 0
549 20241209 113100 10737480 5280 5280 5280 5280 0
550 20241209 113000 10737480 5280 5280 5280 5280 0
551 20241209 112900 10737480 5280 5280 5280 5280 0
552 20241209 112800 10737480 5280 5280 5280 5280 0
553 20241209 112700 10737480 5280 5280 5280 5280 9
554 20241209 112600 10689960 5270 5300 5300 5270 617
555 20241209 112500 7432410 5320 5320 5320 5320 0
556 20241209 112400 7432410 5320 5320 5320 5320 0
557 20241209 112300 7432410 5320 5320 5320 5320 0
558 20241209 112200 7432410 5320 5320 5320 5320 0
559 20241209 112100 7432410 5320 5320 5320 5320 0
560 20241209 112000 7432410 5320 5320 5320 5320 0
561 20241209 111900 7432410 5320 5320 5320 5320 0
562 20241209 111800 7432410 5320 5320 5320 5320 0
563 20241209 111700 7432410 5320 5320 5320 5320 0
564 20241209 111600 7432410 5320 5320 5320 5320 4
565 20241209 111500 7411130 5320 5320 5320 5320 0
566 20241209 111400 7411130 5320 5320 5320 5320 0
567 20241209 111300 7411130 5320 5290 5320 5290 2
568 20241209 111200 7400520 5280 5280 5280 5280 0
569 20241209 111100 7400520 5280 5310 5310 5280 50
570 20241209 111000 7136080 5370 5370 5370 5370 0
571 20241209 110900 7136080 5370 5370 5370 5370 0
572 20241209 110800 7136080 5370 5370 5370 5370 0
573 20241209 110700 7136080 5370 5370 5370 5370 0
574 20241209 110600 7136080 5370 5370 5370 5370 0
575 20241209 110500 7136080 5370 5370 5370 5370 0
576 20241209 110400 7136080 5370 5370 5370 5370 0
577 20241209 110300 7136080 5370 5370 5370 5370 0
578 20241209 110200 7136080 5370 5370 5370 5370 0
579 20241209 110100 7136080 5370 5370 5370 5370 0
580 20241209 110000 7136080 5370 5370 5370 5370 37
581 20241209 105900 6937390 5300 5300 5300 5300 0
582 20241209 105800 6937390 5300 5300 5300 5300 0
583 20241209 105700 6937390 5300 5300 5300 5300 0
584 20241209 105600 6937390 5300 5300 5300 5300 0
585 20241209 105500 6937390 5300 5300 5300 5300 0
586 20241209 105400 6937390 5300 5300 5300 5300 0
587 20241209 105300 6937390 5300 5300 5300 5300 0
588 20241209 105200 6937390 5300 5300 5300 5300 0
589 20241209 105100 6937390 5300 5300 5300 5300 0
590 20241209 105000 6937390 5300 5300 5300 5300 0
591 20241209 104900 6937390 5300 5300 5300 5300 0
592 20241209 104800 6937390 5300 5300 5300 5300 0
593 20241209 104700 6937390 5300 5300 5300 5300 0
594 20241209 104600 6937390 5300 5300 5300 5300 0
595 20241209 104500 6937390 5300 5300 5300 5300 0
596 20241209 104400 6937390 5300 5300 5300 5300 0
597 20241209 104300 6937390 5300 5310 5310 5300 55
598 20241209 104200 6645800 5300 5300 5300 5300 0
599 20241209 104100 6645800 5300 5300 5300 5300 0
600 20241209 104000 6645800 5300 5300 5300 5300 0
601 20241209 103900 6645800 5300 5300 5300 5300 1
602 20241209 103800 6640500 5370 5370 5370 5370 0
603 20241209 103700 6640500 5370 5370 5370 5370 0
604 20241209 103600 6640500 5370 5370 5370 5370 0
605 20241209 103500 6640500 5370 5370 5370 5370 0
606 20241209 103400 6640500 5370 5370 5370 5370 0
607 20241209 103300 6640500 5370 5370 5370 5370 0
608 20241209 103200 6640500 5370 5370 5370 5370 0
609 20241209 103100 6640500 5370 5370 5370 5370 0
610 20241209 103000 6640500 5370 5370 5370 5370 0
611 20241209 102900 6640500 5370 5370 5370 5370 0
612 20241209 102800 6640500 5370 5370 5370 5370 0
613 20241209 102700 6640500 5370 5370 5370 5370 0
614 20241209 102600 6640500 5370 5370 5370 5370 0
615 20241209 102500 6640500 5370 5370 5370 5370 0
616 20241209 102400 6640500 5370 5370 5370 5370 0
617 20241209 102300 6640500 5370 5350 5370 5350 15
618 20241209 102200 6560090 5350 5350 5350 5350 0
619 20241209 102100 6560090 5350 5350 5350 5350 0
620 20241209 102000 6560090 5350 5350 5350 5350 0
621 20241209 101900 6560090 5350 5350 5350 5350 0
622 20241209 101800 6560090 5350 5350 5350 5350 0
623 20241209 101700 6560090 5350 5350 5350 5350 0
624 20241209 101600 6560090 5350 5350 5350 5350 0
625 20241209 101500 6560090 5350 5350 5350 5350 0
626 20241209 101400 6560090 5350 5350 5350 5350 0
627 20241209 101300 6560090 5350 5350 5350 5350 0
628 20241209 101200 6560090 5350 5350 5350 5350 0
629 20241209 101100 6560090 5350 5350 5350 5350 0
630 20241209 101000 6560090 5350 5350 5350 5350 0
631 20241209 100900 6560090 5350 5350 5350 5350 0
632 20241209 100800 6560090 5350 5350 5350 5350 0
633 20241209 100700 6560090 5350 5350 5350 5350 0
634 20241209 100600 6560090 5350 5350 5350 5350 0
635 20241209 100500 6560090 5350 5350 5350 5350 0
636 20241209 100400 6560090 5350 5350 5350 5350 0
637 20241209 100300 6560090 5350 5350 5350 5350 1
638 20241209 100200 6554740 5300 5300 5300 5300 0
639 20241209 100100 6554740 5300 5300 5300 5300 0
640 20241209 100000 6554740 5300 5300 5300 5300 0
641 20241209 095900 6554740 5300 5300 5300 5300 21
642 20241209 095800 6443440 5300 5300 5300 5300 37
643 20241209 095700 6247340 5300 5300 5300 5300 21
644 20241209 095600 6136040 5300 5300 5300 5300 8
645 20241209 095500 6093640 5300 5300 5300 5300 0
646 20241209 095400 6093640 5300 5300 5300 5300 2
647 20241209 095300 6083040 5300 5300 5300 5300 0
648 20241209 095200 6083040 5300 5300 5300 5300 0
649 20241209 095100 6083040 5300 5300 5300 5300 0
650 20241209 095000 6083040 5300 5300 5300 5300 1
651 20241209 094900 6077740 5280 5280 5280 5280 1
652 20241209 094800 6072460 5280 5280 5280 5280 150
653 20241209 094700 5280460 5280 5280 5280 5280 17
654 20241209 094600 5190700 5280 5280 5280 5280 6
655 20241209 094500 5159020 5280 5280 5280 5280 53
656 20241209 094400 4879180 5290 5290 5290 5290 6
657 20241209 094300 4847440 5290 5290 5290 5290 107
658 20241209 094200 4281410 5300 5300 5300 5300 0
659 20241209 094100 4281410 5300 5300 5300 5300 2
660 20241209 094000 4270810 5300 5300 5300 5300 0
661 20241209 093900 4270810 5300 5310 5310 5300 54
662 20241209 093800 3984080 5340 5340 5340 5340 60
663 20241209 093700 3663680 5340 5340 5340 5340 0
664 20241209 093600 3663680 5340 5340 5340 5340 0
665 20241209 093500 3663680 5340 5340 5340 5340 0
666 20241209 093400 3663680 5340 5340 5340 5340 1
667 20241209 093300 3658340 5280 5280 5280 5280 0
668 20241209 093200 3658340 5280 5280 5280 5280 0
669 20241209 093100 3658340 5280 5280 5280 5280 0
670 20241209 093000 3658340 5280 5280 5280 5280 0
671 20241209 092900 3658340 5280 5300 5300 5280 8
672 20241209 092800 3616050 5340 5340 5340 5340 0
673 20241209 092700 3616050 5340 5340 5340 5340 0
674 20241209 092600 3616050 5340 5340 5340 5340 0
675 20241209 092500 3616050 5340 5340 5340 5340 0
676 20241209 092400 3616050 5340 5340 5340 5340 0
677 20241209 092300 3616050 5340 5340 5340 5340 0
678 20241209 092200 3616050 5340 5340 5340 5340 41
679 20241209 092100 3397110 5270 5270 5270 5270 0
680 20241209 092000 3397110 5270 5310 5310 5270 88
681 20241209 091900 2932330 5350 5350 5350 5350 0
682 20241209 091800 2932330 5350 5350 5350 5350 2
683 20241209 091700 2921630 5350 5350 5350 5350 0
684 20241209 091600 2921630 5350 5350 5350 5350 0
685 20241209 091500 2921630 5350 5350 5350 5350 0
686 20241209 091400 2921630 5350 5350 5350 5350 0
687 20241209 091300 2921630 5350 5350 5350 5350 0
688 20241209 091200 2921630 5350 5350 5350 5350 0
689 20241209 091100 2921630 5350 5350 5350 5350 0
690 20241209 091000 2921630 5350 5350 5350 5350 3
691 20241209 090900 2905580 5350 5350 5350 5350 1
692 20241209 090800 2900230 5290 5290 5290 5290 260
693 20241209 090700 1524830 5370 5370 5370 5370 2
694 20241209 090600 1514090 5370 5300 5370 5300 32
695 20241209 090500 1344350 5420 5420 5420 5420 0
696 20241209 090400 1344350 5420 5420 5420 5420 0
697 20241209 090300 1344350 5420 5420 5420 5420 0
698 20241209 090200 1344350 5420 5350 5420 5290 201
699 20241209 090100 274570 5420 5400 5420 5400 29
700 20241209 090000 117850 5350 5360 5400 5350 22