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

750
359090/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,750 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212800,326745576,1001,1001,1001,1001,8566
20241209,212700,326745576,1001,1001,1001,1001,0
20241209,212600,326745576,1001,1001,1001,1001,0
20241209,212500,326745576,1001,1001,1001,1001,0
20241209,212400,326745576,1001,1001,1001,1001,0
20241209,212300,326745576,1001,1001,1001,1001,0
20241209,212200,326745576,1001,1001,1001,1001,0
20241209,212100,326745576,1001,1001,1001,1001,0
20241209,212000,326745576,1001,1001,1001,1001,0
20241209,211900,326745576,1001,1001,1001,1001,0
20241209,211800,326745576,1001,1001,1001,1001,0
20241209,211700,326745576,1001,1001,1001,1001,0
20241209,211600,326745576,1001,1001,1001,1001,0
20241209,211500,326745576,1001,1001,1001,1001,0
20241209,211400,326745576,1001,1001,1001,1001,0
20241209,211300,326745576,1001,1001,1001,1001,0
20241209,211200,326745576,1001,1001,1001,1001,0
20241209,211100,326745576,1001,1001,1001,1001,0
20241209,211000,326745576,1001,1001,1001,1001,0
20241209,210900,326745576,1001,1001,1001,1001,0
20241209,210800,326745576,1001,1001,1001,1001,0
20241209,210700,326745576,1001,1001,1001,1001,0
20241209,210600,326745576,1001,1001,1001,1001,0
20241209,210500,326745576,1001,1001,1001,1001,0
20241209,210400,326745576,1001,1001,1001,1001,0
20241209,210300,326745576,1001,1001,1001,1001,0
20241209,210200,326745576,1001,1001,1001,1001,0
20241209,210100,326745576,1001,1001,1001,1001,0
20241209,210000,326745576,1001,1001,1001,1001,0
20241209,205900,326745576,1001,1001,1001,1001,0
20241209,205800,326745576,1001,1001,1001,1001,8566
20241209,205700,326745576,1001,1001,1001,1001,0
20241209,205600,326745576,1001,1001,1001,1001,0
20241209,205500,326745576,1001,1001,1001,1001,0
20241209,205400,326745576,1001,1001,1001,1001,0
20241209,205300,326745576,1001,1001,1001,1001,0
20241209,205200,326745576,1001,1001,1001,1001,0
20241209,205100,326745576,1001,1001,1001,1001,0
20241209,205000,326745576,1001,1001,1001,1001,0
20241209,204900,326745576,1001,1001,1001,1001,0
20241209,204800,326745576,1001,1001,1001,1001,0
20241209,204700,326745576,1001,1001,1001,1001,0
20241209,204600,326745576,1001,1001,1001,1001,0
20241209,204500,326745576,1001,1001,1001,1001,0
20241209,204400,326745576,1001,1001,1001,1001,0
20241209,204300,326745576,1001,1001,1001,1001,0
20241209,204200,326745576,1001,1001,1001,1001,0
20241209,204100,326745576,1001,1001,1001,1001,0
20241209,204000,326745576,1001,1001,1001,1001,0
20241209,203900,326745576,1001,1001,1001,1001,0
20241209,203800,326745576,1001,1001,1001,1001,0
20241209,203700,326745576,1001,1001,1001,1001,0
20241209,203600,326745576,1001,1001,1001,1001,0
20241209,203500,326745576,1001,1001,1001,1001,0
20241209,203400,326745576,1001,1001,1001,1001,0
20241209,203300,326745576,1001,1001,1001,1001,0
20241209,203200,326745576,1001,1001,1001,1001,0
20241209,203100,326745576,1001,1001,1001,1001,0
20241209,203000,326745576,1001,1001,1001,1001,0
20241209,202900,326745576,1001,1001,1001,1001,0
20241209,202800,326745576,1001,1001,1001,1001,8566
20241209,202700,326745576,1001,1001,1001,1001,0
20241209,202600,326745576,1001,1001,1001,1001,0
20241209,202500,326745576,1001,1001,1001,1001,0
20241209,202400,326745576,1001,1001,1001,1001,0
20241209,202300,326745576,1001,1001,1001,1001,0
20241209,202200,326745576,1001,1001,1001,1001,0
20241209,202100,326745576,1001,1001,1001,1001,0
20241209,202000,326745576,1001,1001,1001,1001,0
20241209,201900,326745576,1001,1001,1001,1001,0
20241209,201800,326745576,1001,1001,1001,1001,0
20241209,201700,326745576,1001,1001,1001,1001,0
20241209,201600,326745576,1001,1001,1001,1001,0
20241209,201500,326745576,1001,1001,1001,1001,0
20241209,201400,326745576,1001,1001,1001,1001,0
20241209,201300,326745576,1001,1001,1001,1001,0
20241209,201200,326745576,1001,1001,1001,1001,0
20241209,201100,326745576,1001,1001,1001,1001,0
20241209,201000,326745576,1001,1001,1001,1001,0
20241209,200900,326745576,1001,1001,1001,1001,0
20241209,200800,326745576,1001,1001,1001,1001,0
20241209,200700,326745576,1001,1001,1001,1001,0
20241209,200600,326745576,1001,1001,1001,1001,0
20241209,200500,326745576,1001,1001,1001,1001,0
20241209,200400,326745576,1001,1001,1001,1001,0
20241209,200300,326745576,1001,1001,1001,1001,0
20241209,200200,326745576,1001,1001,1001,1001,0
20241209,200100,326745576,1001,1001,1001,1001,0
20241209,200000,326745576,1001,1001,1001,1001,0
20241209,195900,326745576,1001,1001,1001,1001,0
20241209,195800,326745576,1001,1001,1001,1001,8566
20241209,195700,326745576,1001,1001,1001,1001,0
20241209,195600,326745576,1001,1001,1001,1001,0
20241209,195500,326745576,1001,1001,1001,1001,0
20241209,195400,326745576,1001,1001,1001,1001,0
20241209,195300,326745576,1001,1001,1001,1001,0
20241209,195200,326745576,1001,1001,1001,1001,0
20241209,195100,326745576,1001,1001,1001,1001,0
20241209,195000,326745576,1001,1001,1001,1001,0
20241209,194900,326745576,1001,1001,1001,1001,0
20241209,194800,326745576,1001,1001,1001,1001,0
20241209,194700,326745576,1001,1001,1001,1001,0
20241209,194600,326745576,1001,1001,1001,1001,0
20241209,194500,326745576,1001,1001,1001,1001,0
20241209,194400,326745576,1001,1001,1001,1001,0
20241209,194300,326745576,1001,1001,1001,1001,0
20241209,194200,326745576,1001,1001,1001,1001,0
20241209,194100,326745576,1001,1001,1001,1001,0
20241209,194000,326745576,1001,1001,1001,1001,0
20241209,193900,326745576,1001,1001,1001,1001,0
20241209,193800,326745576,1001,1001,1001,1001,0
20241209,193700,326745576,1001,1001,1001,1001,0
20241209,193600,326745576,1001,1001,1001,1001,0
20241209,193500,326745576,1001,1001,1001,1001,0
20241209,193400,326745576,1001,1001,1001,1001,0
20241209,193300,326745576,1001,1001,1001,1001,0
20241209,193200,326745576,1001,1001,1001,1001,0
20241209,193100,326745576,1001,1001,1001,1001,0
20241209,193000,326745576,1001,1001,1001,1001,0
20241209,192900,326745576,1001,1001,1001,1001,0
20241209,192800,326745576,1001,1001,1001,1001,8566
20241209,192700,326745576,1001,1001,1001,1001,0
20241209,192600,326745576,1001,1001,1001,1001,0
20241209,192500,326745576,1001,1001,1001,1001,0
20241209,192400,326745576,1001,1001,1001,1001,0
20241209,192300,326745576,1001,1001,1001,1001,0
20241209,192200,326745576,1001,1001,1001,1001,0
20241209,192100,326745576,1001,1001,1001,1001,0
20241209,192000,326745576,1001,1001,1001,1001,0
20241209,191900,326745576,1001,1001,1001,1001,0
20241209,191800,326745576,1001,1001,1001,1001,0
20241209,191700,326745576,1001,1001,1001,1001,0
20241209,191600,326745576,1001,1001,1001,1001,0
20241209,191500,326745576,1001,1001,1001,1001,0
20241209,191400,326745576,1001,1001,1001,1001,0
20241209,191300,326745576,1001,1001,1001,1001,0
20241209,191200,326745576,1001,1001,1001,1001,0
20241209,191100,326745576,1001,1001,1001,1001,0
20241209,191000,326745576,1001,1001,1001,1001,0
20241209,190900,326745576,1001,1001,1001,1001,0
20241209,190800,326745576,1001,1001,1001,1001,0
20241209,190700,326745576,1001,1001,1001,1001,0
20241209,190600,326745576,1001,1001,1001,1001,0
20241209,190500,326745576,1001,1001,1001,1001,0
20241209,190400,326745576,1001,1001,1001,1001,0
20241209,190300,326745576,1001,1001,1001,1001,0
20241209,190200,326745576,1001,1001,1001,1001,0
20241209,190100,326745576,1001,1001,1001,1001,0
20241209,190000,326745576,1001,1001,1001,1001,0
20241209,185900,326745576,1001,1001,1001,1001,0
20241209,185800,326745576,1001,1001,1001,1001,8566
20241209,185700,326745576,1001,1001,1001,1001,0
20241209,185600,326745576,1001,1001,1001,1001,0
20241209,185500,326745576,1001,1001,1001,1001,0
20241209,185400,326745576,1001,1001,1001,1001,0
20241209,185300,326745576,1001,1001,1001,1001,0
20241209,185200,326745576,1001,1001,1001,1001,0
20241209,185100,326745576,1001,1001,1001,1001,0
20241209,185000,326745576,1001,1001,1001,1001,0
20241209,184900,326745576,1001,1001,1001,1001,0
20241209,184800,326745576,1001,1001,1001,1001,0
20241209,184700,326745576,1001,1001,1001,1001,0
20241209,184600,326745576,1001,1001,1001,1001,0
20241209,184500,326745576,1001,1001,1001,1001,0
20241209,184400,326745576,1001,1001,1001,1001,0
20241209,184300,326745576,1001,1001,1001,1001,0
20241209,184200,326745576,1001,1001,1001,1001,0
20241209,184100,326745576,1001,1001,1001,1001,0
20241209,184000,326745576,1001,1001,1001,1001,0
20241209,183900,326745576,1001,1001,1001,1001,0
20241209,183800,326745576,1001,1001,1001,1001,0
20241209,183700,326745576,1001,1001,1001,1001,0
20241209,183600,326745576,1001,1001,1001,1001,0
20241209,183500,326745576,1001,1001,1001,1001,0
20241209,183400,326745576,1001,1001,1001,1001,0
20241209,183300,326745576,1001,1001,1001,1001,0
20241209,183200,326745576,1001,1001,1001,1001,0
20241209,183100,326745576,1001,1001,1001,1001,0
20241209,183000,326745576,1001,1001,1001,1001,0
20241209,182900,326745576,1001,1001,1001,1001,0
20241209,182800,326745576,1001,1001,1001,1001,8566
20241209,182700,326745576,1001,1001,1001,1001,0
20241209,182600,326745576,1001,1001,1001,1001,0
20241209,182500,326745576,1001,1001,1001,1001,0
20241209,182400,326745576,1001,1001,1001,1001,0
20241209,182300,326745576,1001,1001,1001,1001,0
20241209,182200,326745576,1001,1001,1001,1001,0
20241209,182100,326745576,1001,1001,1001,1001,0
20241209,182000,326745576,1001,1001,1001,1001,0
20241209,181900,326745576,1001,1001,1001,1001,0
20241209,181800,326745576,1001,1001,1001,1001,0
20241209,181700,326745576,1001,1001,1001,1001,0
20241209,181600,326745576,1001,1001,1001,1001,0
20241209,181500,326745576,1001,1001,1001,1001,0
20241209,181400,326745576,1001,1001,1001,1001,0
20241209,181300,326745576,1001,1001,1001,1001,0
20241209,181200,326745576,1001,1001,1001,1001,0
20241209,181100,326745576,1001,1001,1001,1001,0
20241209,181000,326745576,1001,1001,1001,1001,0
20241209,180900,326745576,1001,1001,1001,1001,0
20241209,180800,326745576,1001,1001,1001,1001,0
20241209,180700,326745576,1001,1001,1001,1001,0
20241209,180600,326745576,1001,1001,1001,1001,0
20241209,180500,326745576,1001,1001,1001,1001,0
20241209,180400,326745576,1001,1001,1001,1001,0
20241209,180300,326745576,1001,1001,1001,1001,0
20241209,180200,326745576,1001,1001,1001,1001,0
20241209,180100,326745576,1001,1001,1001,1001,0
20241209,180000,326745576,1001,1001,1001,1001,0
20241209,175900,326745576,1001,1001,1001,1001,0
20241209,175800,326745576,1001,1001,1001,1001,8566
20241209,175700,326745576,1001,1001,1001,1001,0
20241209,175600,326745576,1001,1001,1001,1001,0
20241209,175500,326745576,1001,1001,1001,1001,0
20241209,175400,326745576,1001,1001,1001,1001,0
20241209,175300,326745576,1001,1001,1001,1001,0
20241209,175200,326745576,1001,1001,1001,1001,0
20241209,175100,326745576,1001,1001,1001,1001,0
20241209,175000,326745576,1001,1001,1001,1001,0
20241209,174900,326745576,1001,1001,1001,1001,0
20241209,174800,326745576,1001,1001,1001,1001,0
20241209,174700,326745576,1001,1001,1001,1001,0
20241209,174600,326745576,1001,1001,1001,1001,0
20241209,174500,326745576,1001,1001,1001,1001,0
20241209,174400,326745576,1001,1001,1001,1001,0
20241209,174300,326745576,1001,1001,1001,1001,0
20241209,174200,326745576,1001,1001,1001,1001,0
20241209,174100,326745576,1001,1001,1001,1001,0
20241209,174000,326745576,1001,1001,1001,1001,0
20241209,173900,326745576,1001,1001,1001,1001,0
20241209,173800,326745576,1001,1001,1001,1001,0
20241209,173700,326745576,1001,1001,1001,1001,0
20241209,173600,326745576,1001,1001,1001,1001,0
20241209,173500,326745576,1001,1001,1001,1001,0
20241209,173400,326745576,1001,1001,1001,1001,0
20241209,173300,326745576,1001,1001,1001,1001,0
20241209,173200,326745576,1001,1001,1001,1001,0
20241209,173100,326745576,1001,1001,1001,1001,0
20241209,173000,326745576,1001,1001,1001,1001,0
20241209,172900,326745576,1001,1001,1001,1001,0
20241209,172800,326745576,1001,1001,1001,1001,8566
20241209,172700,326745576,1001,1001,1001,1001,0
20241209,172600,326745576,1001,1001,1001,1001,0
20241209,172500,326745576,1001,1001,1001,1001,0
20241209,172400,326745576,1001,1001,1001,1001,0
20241209,172300,326745576,1001,1001,1001,1001,0
20241209,172200,326745576,1001,1001,1001,1001,0
20241209,172100,326745576,1001,1001,1001,1001,0
20241209,172000,326745576,1001,1001,1001,1001,0
20241209,171900,326745576,1001,1001,1001,1001,0
20241209,171800,326745576,1001,1001,1001,1001,0
20241209,171700,326745576,1001,1001,1001,1001,0
20241209,171600,326745576,1001,1001,1001,1001,0
20241209,171500,326745576,1001,1001,1001,1001,0
20241209,171400,326745576,1001,1001,1001,1001,0
20241209,171300,326745576,1001,1001,1001,1001,0
20241209,171200,326745576,1001,1001,1001,1001,0
20241209,171100,326745576,1001,1001,1001,1001,0
20241209,171000,326745576,1001,1001,1001,1001,0
20241209,170900,326745576,1001,1001,1001,1001,0
20241209,170800,326745576,1001,1001,1001,1001,0
20241209,170700,326745576,1001,1001,1001,1001,0
20241209,170600,326745576,1001,1001,1001,1001,0
20241209,170500,326745576,1001,1001,1001,1001,0
20241209,170400,326745576,1001,1001,1001,1001,0
20241209,170300,326745576,1001,1001,1001,1001,0
20241209,170200,326745576,1001,1001,1001,1001,0
20241209,170100,326745576,1001,1001,1001,1001,0
20241209,170000,326745576,1001,1001,1001,1001,0
20241209,165900,326745576,1001,1001,1001,1001,0
20241209,165800,326745576,1001,1001,1001,1001,8566
20241209,165700,326745576,1001,1001,1001,1001,0
20241209,165600,326745576,1001,1001,1001,1001,0
20241209,165500,326745576,1001,1001,1001,1001,0
20241209,165400,326745576,1001,1001,1001,1001,0
20241209,165300,326745576,1001,1001,1001,1001,0
20241209,165200,326745576,1001,1001,1001,1001,0
20241209,165100,326745576,1001,1001,1001,1001,0
20241209,165000,326745576,1001,1001,1001,1001,0
20241209,164900,326745576,1001,1001,1001,1001,0
20241209,164800,326745576,1001,1001,1001,1001,0
20241209,164700,326745576,1001,1001,1001,1001,0
20241209,164600,326745576,1001,1001,1001,1001,0
20241209,164500,326745576,1001,1001,1001,1001,0
20241209,164400,326745576,1001,1001,1001,1001,0
20241209,164300,326745576,1001,1001,1001,1001,0
20241209,164200,326745576,1001,1001,1001,1001,0
20241209,164100,326745576,1001,1001,1001,1001,0
20241209,164000,326745576,1001,1001,1001,1001,0
20241209,163900,326745576,1001,1001,1001,1001,0
20241209,163800,326745576,1001,1001,1001,1001,0
20241209,163700,326745576,1001,1001,1001,1001,0
20241209,163600,326745576,1001,1001,1001,1001,0
20241209,163500,326745576,1001,1001,1001,1001,0
20241209,163400,326745576,1001,1001,1001,1001,0
20241209,163300,326745576,1001,1001,1001,1001,0
20241209,163200,326745576,1001,1001,1001,1001,0
20241209,163100,326745576,1001,1001,1001,1001,0
20241209,163000,326745576,1001,1001,1001,1001,0
20241209,162900,326745576,1001,1001,1001,1001,0
20241209,162800,326745576,1001,1001,1001,1001,8566
20241209,162700,326745576,1001,1001,1001,1001,0
20241209,162600,326745576,1001,1001,1001,1001,0
20241209,162500,326745576,1001,1001,1001,1001,0
20241209,162400,326745576,1001,1001,1001,1001,0
20241209,162300,326745576,1001,1001,1001,1001,0
20241209,162200,326745576,1001,1001,1001,1001,0
20241209,162100,326745576,1001,1001,1001,1001,0
20241209,162000,326745576,1001,1001,1001,1001,0
20241209,161900,326745576,1001,1001,1001,1001,0
20241209,161800,326745576,1001,1001,1001,1001,0
20241209,161700,326745576,1001,1001,1001,1001,0
20241209,161600,326745576,1001,1001,1001,1001,0
20241209,161500,326745576,1001,1001,1001,1001,0
20241209,161400,326745576,1001,1001,1001,1001,0
20241209,161300,326745576,1001,1001,1001,1001,0
20241209,161200,326745576,1001,1001,1001,1001,0
20241209,161100,326745576,1001,1001,1001,1001,0
20241209,161000,326745576,1001,1001,1001,1001,0
20241209,160900,326745576,1001,1001,1001,1001,0
20241209,160800,326745576,1001,1001,1001,1001,0
20241209,160700,326745576,1001,1001,1001,1001,0
20241209,160600,326745576,1001,1001,1001,1001,0
20241209,160500,326745576,1001,1001,1001,1001,0
20241209,160400,326745576,1001,1001,1001,1001,0
20241209,160300,326745576,1001,1001,1001,1001,0
20241209,160200,326745576,1001,1001,1001,1001,0
20241209,160100,326745576,1001,1001,1001,1001,0
20241209,160000,326745576,1001,1001,1001,1001,0
20241209,155900,326745576,1001,1001,1001,1001,0
20241209,155800,326745576,1001,1001,1001,1001,8566
20241209,155700,326745576,1001,1001,1001,1001,0
20241209,155600,326745576,1001,1001,1001,1001,0
20241209,155500,326745576,1001,1001,1001,1001,0
20241209,155400,326745576,1001,1001,1001,1001,0
20241209,155300,326745576,1001,1001,1001,1001,0
20241209,155200,326745576,1001,1001,1001,1001,0
20241209,155100,326745576,1001,1001,1001,1001,0
20241209,155000,326745576,1001,1001,1001,1001,0
20241209,154900,326745576,1001,1001,1001,1001,0
20241209,154800,326745576,1001,1001,1001,1001,0
20241209,154700,326745576,1001,1001,1001,1001,0
20241209,154600,326745576,1001,1001,1001,1001,0
20241209,154500,326745576,1001,1001,1001,1001,0
20241209,154400,326745576,1001,1001,1001,1001,0
20241209,154300,326745576,1001,1001,1001,1001,0
20241209,154200,326745576,1001,1001,1001,1001,0
20241209,154100,326745576,1001,1001,1001,1001,0
20241209,154000,326745576,1001,1001,1001,1001,0
20241209,153900,326745576,1001,1001,1001,1001,0
20241209,153800,326745576,1001,1001,1001,1001,0
20241209,153700,326745576,1001,1001,1001,1001,0
20241209,153600,326745576,1001,1001,1001,1001,0
20241209,153500,326745576,1001,1001,1001,1001,0
20241209,153400,326745576,1001,1001,1001,1001,0
20241209,153300,326745576,1001,1001,1001,1001,0
20241209,153200,326745576,1001,1001,1001,1001,0
20241209,153100,326745576,1001,1001,1001,1001,0
20241209,153000,326745576,1001,1001,1001,1001,8566
20241209,152900,318171010,1001,1001,1001,1001,0
20241209,152800,318171010,1001,1001,1001,1001,0
20241209,152700,318171010,1001,1001,1001,1001,0
20241209,152600,318171010,1001,1001,1001,1001,0
20241209,152500,318171010,1001,1001,1001,1001,0
20241209,152400,318171010,1001,1001,1001,1001,0
20241209,152300,318171010,1001,1001,1001,1001,0
20241209,152200,318171010,1001,1001,1001,1001,0
20241209,152100,318171010,1001,1001,1001,1001,0
20241209,152000,318171010,1001,1001,1001,1001,0
20241209,151900,318171010,1001,1003,1003,1000,6250
20241209,151800,311914287,1004,1006,1006,1002,3688
20241209,151700,308213189,1006,1010,1010,1006,1027
20241209,151600,307179339,1010,1006,1010,1006,798
20241209,151500,306376151,1010,1010,1010,1010,0
20241209,151400,306376151,1010,1010,1010,1010,1000
20241209,151300,305366151,1010,1010,1010,1010,196
20241209,151200,305168191,1004,1010,1010,1004,4259
20241209,151100,300870696,1010,1010,1010,1010,0
20241209,151000,300870696,1010,1010,1010,1010,1758
20241209,150900,299095116,1004,1004,1004,1004,0
20241209,150800,299095116,1004,1004,1004,1004,400
20241209,150700,298693516,1010,1010,1010,1010,101
20241209,150600,298591506,1006,1005,1006,1005,2200
20241209,150500,296378506,1003,1006,1007,1003,3435
20241209,150400,292926139,1010,1006,1010,1005,860
20241209,150300,292061804,1005,1010,1010,1005,3048
20241209,150200,288997328,1010,1008,1010,1008,996
20241209,150100,287991384,1008,1010,1010,1004,3220
20241209,150000,284756813,1010,1010,1010,1004,5002
20241209,145900,279730601,1010,1007,1010,1007,204
20241209,145800,279524925,1007,1009,1009,1007,147
20241209,145700,279376894,1004,1007,1007,1004,16006
20241209,145600,263291593,1006,1008,1008,1006,1185
20241209,145500,262099109,1007,1009,1009,1007,1346
20241209,145400,260742922,1010,1012,1012,1010,1004
20241209,145300,259728527,1012,1012,1012,1012,0
20241209,145200,259728527,1012,1012,1012,1012,10
20241209,145100,259718407,1010,1010,1010,1010,0
20241209,145000,259718407,1010,1010,1012,1010,4997
20241209,144900,254671287,1009,1010,1010,1009,1559
20241209,144800,253097853,1010,1012,1014,1010,2071
20241209,144700,251002343,1012,1009,1014,1007,10965
20241209,144600,239948123,1008,1009,1009,1008,785
20241209,144500,239156305,1011,1011,1014,1011,1100
20241209,144400,238044202,1010,1009,1010,1008,1838
20241209,144300,236189934,1010,1010,1010,1010,0
20241209,144200,236189934,1010,1010,1010,1010,172
20241209,144100,236016214,1010,1010,1010,1010,640
20241209,144000,235369814,1011,1010,1011,1010,2564
20241209,143900,232779024,1011,1013,1013,1011,444
20241209,143800,232329948,1010,1010,1010,1010,0
20241209,143700,232329948,1010,1010,1010,1010,37
20241209,143600,232292578,1014,1014,1014,1014,0
20241209,143500,232292578,1014,1014,1014,1014,500
20241209,143400,231785578,1014,1009,1014,1008,493
20241209,143300,231288293,1008,1013,1013,1008,2589
20241209,143200,228675269,1014,1014,1014,1014,3
20241209,143100,228672227,1011,1014,1014,1009,1002
20241209,143000,227660530,1010,1010,1010,1010,255
20241209,142900,227402980,1010,1010,1010,1010,1675
20241209,142800,225711230,1010,1010,1010,1010,889
20241209,142700,224813340,1011,1013,1013,1011,1164
20241209,142600,223636015,1013,1013,1013,1013,0
20241209,142500,223636015,1013,1013,1013,1013,144
20241209,142400,223490143,1013,1014,1014,1013,472
20241209,142300,223011835,1015,1015,1015,1014,564
20241209,142200,222439555,1012,1012,1012,1012,0
20241209,142100,222439555,1012,1012,1012,1012,0
20241209,142000,222439555,1012,1012,1012,1012,0
20241209,141900,222439555,1012,1012,1015,1012,565
20241209,141800,221867652,1012,1015,1015,1012,1096
20241209,141700,220757380,1016,1016,1016,1016,0
20241209,141600,220757380,1016,1016,1016,1016,177
20241209,141500,220577548,1017,1017,1017,1017,172
20241209,141400,220402624,1017,1017,1017,1017,0
20241209,141300,220402624,1017,1017,1017,1017,0
20241209,141200,220402624,1017,1017,1017,1017,98
20241209,141100,220302958,1017,1016,1017,1016,274
20241209,141000,220024403,1017,1017,1017,1017,0
20241209,140900,220024403,1017,1017,1017,1017,0
20241209,140800,220024403,1017,1017,1017,1017,2
20241209,140700,220022369,1016,1016,1016,1016,0
20241209,140600,220022369,1016,1016,1016,1016,10
20241209,140500,220012209,1016,1016,1016,1016,0
20241209,140400,220012209,1016,1016,1016,1016,171
20241209,140300,219838473,1015,1015,1015,1015,0
20241209,140200,219838473,1015,1015,1015,1015,0
20241209,140100,219838473,1015,1015,1015,1015,19
20241209,140000,219819188,1016,1016,1016,1016,0
20241209,135900,219819188,1016,1016,1016,1016,0
20241209,135800,219819188,1016,1014,1016,1014,6
20241209,135700,219813096,1011,1011,1011,1011,0
20241209,135600,219813096,1011,1011,1011,1011,0
20241209,135500,219813096,1011,1011,1011,1011,0
20241209,135400,219813096,1011,1013,1013,1011,3403
20241209,135300,216370862,1013,1016,1016,1013,750
20241209,135200,215610511,1017,1017,1017,1017,172
20241209,135100,215435587,1016,1016,1016,1016,0
20241209,135000,215435587,1016,1017,1017,1016,2
20241209,134900,215433554,1016,1016,1016,1016,65
20241209,134800,215367514,1015,1015,1015,1015,0
20241209,134700,215367514,1015,1015,1015,1015,0
20241209,134600,215367514,1015,1015,1015,1015,151
20241209,134500,215214249,1013,1013,1013,1013,0
20241209,134400,215214249,1013,1013,1013,1013,0
20241209,134300,215214249,1013,1013,1013,1013,0
20241209,134200,215214249,1013,1013,1013,1013,0
20241209,134100,215214249,1013,1017,1017,1013,1009
20241209,134000,214190502,1016,1016,1016,1016,0
20241209,133900,214190502,1016,1016,1016,1016,2000
20241209,133800,212158502,1018,1018,1018,1018,100
20241209,133700,212056702,1017,1017,1017,1017,172
20241209,133600,211881778,1016,1016,1016,1016,0
20241209,133500,211881778,1016,1016,1016,1016,0
20241209,133400,211881778,1016,1017,1017,1016,952
20241209,133300,210914486,1017,1017,1017,1017,111
20241209,133200,210801599,1017,1017,1017,1017,0
20241209,133100,210801599,1017,1017,1017,1017,0
20241209,133000,210801599,1017,1017,1017,1017,129
20241209,132900,210670406,1017,1018,1018,1017,236
20241209,132800,210430384,1018,1018,1018,1018,158
20241209,132700,210269540,1017,1017,1017,1017,2
20241209,132600,210267506,1017,1018,1018,1017,179
20241209,132500,210085292,1017,1017,1017,1017,12
20241209,132400,210073088,1017,1017,1017,1017,0
20241209,132300,210073088,1017,1017,1017,1017,15
20241209,132200,210057833,1017,1018,1018,1017,308
20241209,132100,209744425,1017,1017,1017,1017,47
20241209,132000,209696626,1018,1018,1018,1018,0
20241209,131900,209696626,1018,1018,1018,1018,0
20241209,131800,209696626,1018,1018,1018,1018,0
20241209,131700,209696626,1018,1018,1018,1018,1
20241209,131600,209695608,1016,1016,1016,1016,110
20241209,131500,209583848,1016,1016,1016,1016,100
20241209,131400,209482248,1016,1016,1016,1016,172
20241209,131300,209307496,1016,1016,1016,1016,73
20241209,131200,209233328,1016,1016,1016,1016,20
20241209,131100,209213008,1016,1016,1016,1016,243
20241209,131000,208966120,1016,1016,1017,1016,1338
20241209,130900,207606612,1016,1016,1016,1016,1
20241209,130800,207605596,1017,1017,1017,1017,71
20241209,130700,207533389,1017,1017,1017,1017,10
20241209,130600,207523219,1019,1014,1019,1014,1118
20241209,130500,206389561,1014,1014,1014,1014,0
20241209,130400,206389561,1014,1014,1014,1014,100
20241209,130300,206288161,1014,1015,1016,1014,826
20241209,130200,205450125,1015,1016,1016,1014,19943
20241209,130100,185203134,1016,1017,1017,1016,420
20241209,130000,184776154,1019,1019,1019,1019,229
20241209,125900,184542803,1016,1018,1018,1016,3600
20241209,125800,180878123,1016,1017,1017,1016,1400
20241209,125700,179455542,1018,1018,1018,1018,0
20241209,125600,179455542,1018,1018,1018,1018,0
20241209,125500,179455542,1018,1017,1018,1016,318
20241209,125400,179131871,1018,1019,1019,1018,608
20241209,125300,178512591,1021,1021,1021,1021,0
20241209,125200,178512591,1021,1020,1021,1020,206
20241209,125100,178302371,1020,1020,1021,1020,364
20241209,125000,177931071,1019,1019,1019,1019,0
20241209,124900,177931071,1019,1019,1019,1019,0
20241209,124800,177931071,1019,1019,1019,1019,0
20241209,124700,177931071,1019,1019,1019,1019,0
20241209,124600,177931071,1019,1022,1022,1019,78
20241209,124500,177851523,1019,1019,1019,1019,16
20241209,124400,177835219,1019,1020,1020,1019,194
20241209,124300,177637361,1019,1019,1019,1019,10
20241209,124200,177627171,1023,1023,1023,1023,0
20241209,124100,177627171,1023,1023,1023,1023,3
20241209,124000,177624102,1018,1018,1018,1018,1
20241209,123900,177623084,1025,1025,1025,1025,0
20241209,123800,177623084,1025,1020,1025,1020,590
20241209,123700,177018976,1020,1020,1020,1020,0
20241209,123600,177018976,1020,1020,1020,1020,459
20241209,123500,176550796,1014,1014,1014,1014,1343
20241209,123400,175188994,1013,1019,1019,1013,3585
20241209,123300,171548789,1019,1019,1019,1019,0
20241209,123200,171548789,1019,1019,1019,1019,0
20241209,123100,171548789,1019,1019,1019,1019,0
20241209,123000,171548789,1019,1019,1019,1019,0
20241209,122900,171548789,1019,1020,1020,1019,184
20241209,122800,171361121,1019,1019,1019,1019,0
20241209,122700,171361121,1019,1019,1019,1019,0
20241209,122600,171361121,1019,1019,1019,1019,318
20241209,122500,171037079,1020,1020,1020,1020,171
20241209,122400,170862659,1028,1028,1028,1028,0
20241209,122300,170862659,1028,1030,1030,1019,801
20241209,122200,170046286,1019,1019,1019,1019,0
20241209,122100,170046286,1019,1019,1019,1019,0
20241209,122000,170046286,1019,1019,1019,1019,0
20241209,121900,170046286,1019,1019,1019,1019,0
20241209,121800,170046286,1019,1018,1019,1018,5679
20241209,121700,164264614,1017,1016,1018,1016,172
20241209,121600,164089690,1016,1017,1017,1016,2745
20241209,121500,161298047,1018,1018,1018,1018,146
20241209,121400,161149419,1018,1020,1020,1018,101
20241209,121300,161046599,1020,1020,1020,1020,68
20241209,121200,160977239,1020,1018,1020,1018,501
20241209,121100,160467219,1020,1020,1021,1020,274
20241209,121000,160187568,1020,1019,1020,1019,349
20241209,120900,159831880,1020,1020,1020,1020,252
20241209,120800,159574840,1020,1020,1020,1020,4
20241209,120700,159570760,1015,1019,1019,1015,2944
20241209,120600,156580373,1020,1021,1021,1020,416
20241209,120500,156155881,1020,1020,1020,1020,0
20241209,120400,156155881,1020,1021,1021,1020,100
20241209,120300,156053879,1022,1022,1022,1022,0
20241209,120200,156053879,1022,1022,1022,1022,172
20241209,120100,155878095,1020,1020,1020,1020,0
20241209,120000,155878095,1020,1020,1020,1020,0
20241209,115900,155878095,1020,1020,1020,1020,0
20241209,115800,155878095,1020,1022,1022,1020,772
20241209,115700,155090310,1020,1020,1020,1020,0
20241209,115600,155090310,1020,1022,1022,1020,7021
20241209,115500,147927582,1022,1022,1022,1022,0
20241209,115400,147927582,1022,1023,1023,1022,11400
20241209,115300,136276633,1025,1025,1025,1025,570
20241209,115200,135692383,1024,1026,1027,1024,11716
20241209,115100,123674457,1027,1027,1027,1027,322
20241209,115000,123343763,1027,1027,1027,1027,0
20241209,114900,123343763,1027,1027,1027,1027,0
20241209,114800,123343763,1027,1027,1027,1027,65
20241209,114700,123277008,1027,1027,1027,1027,106
20241209,114600,123168146,1026,1026,1026,1026,0
20241209,114500,123168146,1026,1026,1026,1026,2000
20241209,114400,121116146,1026,1026,1026,1026,111
20241209,114300,121002260,1027,1029,1029,1027,347
20241209,114200,120645547,1029,1029,1029,1029,0
20241209,114100,120645547,1029,1028,1029,1028,850
20241209,114000,119770913,1029,1029,1029,1029,166
20241209,113900,119600099,1028,1028,1028,1028,165
20241209,113800,119430479,1030,1030,1030,1030,0
20241209,113700,119430479,1030,1027,1030,1027,36
20241209,113600,119393477,1027,1027,1027,1027,2030
20241209,113500,117308667,1028,1027,1028,1027,189
20241209,113400,117114420,1027,1027,1027,1027,955
20241209,113300,116133635,1028,1030,1030,1028,2251
20241209,113200,113819506,1030,1030,1030,1030,0
20241209,113100,113819506,1030,1030,1030,1030,457
20241209,113000,113348796,1030,1030,1030,1029,789
20241209,112900,112536240,1032,1032,1032,1032,0
20241209,112800,112536240,1032,1032,1032,1032,22
20241209,112700,112513536,1033,1033,1033,1033,0
20241209,112600,112513536,1033,1033,1033,1033,0
20241209,112500,112513536,1033,1033,1033,1033,0
20241209,112400,112513536,1033,1033,1033,1033,0
20241209,112300,112513536,1033,1033,1033,1033,15
20241209,112200,112498041,1028,1028,1028,1028,0
20241209,112100,112498041,1028,1028,1028,1028,0
20241209,112000,112498041,1028,1028,1028,1028,0
20241209,111900,112498041,1028,1028,1028,1028,0
20241209,111800,112498041,1028,1028,1028,1028,0
20241209,111700,112498041,1028,1028,1028,1027,1249
20241209,111600,111214176,1026,1027,1027,1026,5398
20241209,111500,105672025,1027,1028,1028,1027,2081
20241209,111400,103534170,1028,1029,1029,1028,200
20241209,111300,103328398,1030,1030,1030,1030,1
20241209,111200,103327368,1030,1030,1030,1030,0
20241209,111100,103327368,1030,1031,1031,1030,418
20241209,111000,102896717,1031,1031,1031,1031,500
20241209,110900,102381217,1032,1035,1035,1032,1569
20241209,110800,100757719,1033,1033,1033,1033,199
20241209,110700,100552152,1034,1035,1035,1034,146
20241209,110600,100401121,1035,1034,1035,1034,593
20241209,110500,99787459,1035,1035,1035,1035,0
20241209,110400,99787459,1035,1035,1035,1035,0
20241209,110300,99787459,1035,1035,1035,1035,15
20241209,110200,99771934,1034,1034,1034,1034,0
20241209,110100,99771934,1034,1033,1034,1033,219
20241209,110000,99545536,1033,1034,1034,1033,300
20241209,105900,99235565,1034,1035,1035,1034,184
20241209,105800,99045256,1035,1035,1035,1035,2172
20241209,105700,96797236,1046,1046,1046,1046,0
20241209,105600,96797236,1046,1046,1046,1046,1
20241209,105500,96796190,1035,1035,1035,1034,869
20241209,105400,95896947,1035,1037,1037,1035,648
20241209,105300,95225998,1044,1044,1044,1044,0
20241209,105200,95225998,1044,1046,1046,1044,44
20241209,105100,95180010,1046,1046,1046,1046,3
20241209,105000,95176872,1047,1038,1047,1038,31
20241209,104900,95144631,1037,1037,1037,1037,6
20241209,104800,95138409,1036,1036,1036,1036,0
20241209,104700,95138409,1036,1036,1036,1036,285
20241209,104600,94843149,1035,1034,1035,1034,648
20241209,104500,94173116,1033,1032,1033,1032,901
20241209,104400,93243268,1032,1032,1032,1032,0
20241209,104300,93243268,1032,1032,1032,1032,0
20241209,104200,93243268,1032,1030,1032,1030,124
20241209,104100,93115496,1030,1030,1030,1030,1861
20241209,104000,91198666,1027,1027,1027,1027,0
20241209,103900,91198666,1027,1027,1027,1027,61
20241209,103800,91136019,1030,1030,1030,1030,0
20241209,103700,91136019,1030,1030,1030,1030,0
20241209,103600,91136019,1030,1028,1030,1026,3030
20241209,103500,88026498,1029,1029,1029,1029,0
20241209,103400,88026498,1029,1029,1029,1029,18
20241209,103300,88007976,1029,1029,1029,1029,49
20241209,103200,87957555,1029,1029,1029,1029,18
20241209,103100,87939033,1029,1027,1029,1026,6098
20241209,103000,81682063,1028,1028,1028,1028,171
20241209,102900,81506275,1028,1028,1028,1028,0
20241209,102800,81506275,1028,1028,1028,1028,2001
20241209,102700,79449247,1027,1028,1028,1027,18
20241209,102600,79430746,1027,1028,1028,1027,11
20241209,102500,79419439,1028,1028,1028,1028,0
20241209,102400,79419439,1028,1028,1028,1028,1
20241209,102300,79418411,1028,1028,1028,1028,0
20241209,102200,79418411,1028,1028,1028,1028,1
20241209,102100,79417383,1029,1029,1029,1029,0
20241209,102000,79417383,1029,1029,1029,1029,210
20241209,101900,79201293,1029,1026,1029,1026,599
20241209,101800,78585698,1026,1027,1027,1026,376
20241209,101700,78199552,1030,1027,1030,1027,6
20241209,101600,78193375,1027,1027,1027,1027,0
20241209,101500,78193375,1027,1027,1027,1027,0
20241209,101400,78193375,1027,1028,1028,1027,677
20241209,101300,77498093,1030,1030,1030,1030,0
20241209,101200,77498093,1030,1030,1030,1030,1
20241209,101100,77497063,1027,1026,1027,1026,186
20241209,101000,77306055,1032,1032,1032,1032,0
20241209,100900,77306055,1032,1032,1032,1032,11
20241209,100800,77294703,1033,1033,1033,1033,0
20241209,100700,77294703,1033,1027,1033,1027,183
20241209,100600,77106730,1029,1029,1029,1029,0
20241209,100500,77106730,1029,1029,1029,1029,0
20241209,100400,77106730,1029,1033,1033,1029,72
20241209,100300,77032558,1030,1030,1030,1030,172
20241209,100200,76855398,1034,1034,1034,1034,275
20241209,100100,76571048,1034,1028,1034,1028,3263
20241209,100000,73216005,1028,1027,1028,1027,2171
20241209,095900,70985112,1026,1026,1026,1026,0
20241209,095800,70985112,1026,1026,1026,1026,2310
20241209,095700,68615052,1027,1027,1027,1027,0
20241209,095600,68615052,1027,1027,1027,1027,0
20241209,095500,68615052,1027,1027,1027,1027,0
20241209,095400,68615052,1027,1023,1027,1023,970
20241209,095300,67620834,1023,1027,1028,1023,724
20241209,095200,66878239,1023,1023,1023,1023,200
20241209,095100,66673639,1023,1023,1023,1023,0
20241209,095000,66673639,1023,1028,1028,1023,602
20241209,094900,66057243,1028,1028,1028,1028,11
20241209,094800,66045935,1027,1027,1027,1027,401
20241209,094700,65634108,1027,1027,1027,1027,15
20241209,094600,65618703,1027,1026,1027,1026,1362
20241209,094500,64220588,1026,1021,1026,1021,78
20241209,094400,64140890,1022,1022,1022,1022,171
20241209,094300,63966128,1030,1020,1030,1020,205
20241209,094200,63756978,1030,1029,1030,1020,3302
20241209,094100,60366782,1029,1029,1029,1029,0
20241209,094000,60366782,1029,1029,1029,1029,0
20241209,093900,60366782,1029,1029,1029,1029,0
20241209,093800,60366782,1029,1029,1029,1029,0
20241209,093700,60366782,1029,1029,1029,1029,19
20241209,093600,60347231,1029,1029,1029,1029,36
20241209,093500,60310187,1029,1029,1029,1021,88
20241209,093400,60220273,1028,1028,1028,1028,343
20241209,093300,59867669,1026,1028,1028,1026,173
20241209,093200,59690169,1026,1029,1029,1023,989
20241209,093100,58672954,1025,1019,1025,1019,1900
20241209,093000,56732385,1018,1015,1018,1014,164
20241209,092900,56565536,1016,1014,1016,1012,1246
20241209,092800,55303783,1013,1013,1013,1011,243
20241209,092700,55057700,1014,1024,1024,1014,7431
20241209,092600,47471263,1025,1026,1026,1025,4787
20241209,092500,42564587,1026,1030,1030,1026,9015
20241209,092400,33300655,1029,1029,1029,1029,131
20241209,092300,33165856,1031,1034,1034,1030,1612
20241209,092200,31504548,1034,1029,1034,1029,713
20241209,092100,30768306,1034,1034,1034,1034,0
20241209,092000,30768306,1034,1034,1034,1034,193
20241209,091900,30568744,1027,1030,1030,1027,3500
20241209,091800,26966799,1031,1037,1037,1031,1232
20241209,091700,25695721,1031,1036,1036,1031,2901
20241209,091600,22700300,1035,1044,1044,1035,653
20241209,091500,22022392,1044,1044,1044,1044,0
20241209,091400,22022392,1044,1044,1044,1044,202
20241209,091300,21811504,1044,1044,1044,1044,1
20241209,091200,21810460,1033,1033,1033,1033,0
20241209,091100,21810460,1033,1033,1033,1033,0
20241209,091000,21810460,1033,1035,1035,1033,2845
20241209,090900,18871191,1033,1045,1045,1033,108
20241209,090800,18759531,1040,1040,1040,1040,50
20241209,090700,18707531,1040,1032,1051,1032,33
20241209,090600,18673222,1051,1041,1051,1030,4157
20241209,090500,14377103,1044,1053,1053,1044,1446
20241209,090400,12860966,1052,1052,1052,1052,4891
20241209,090300,7715634,1051,1057,1057,1051,538
20241209,090200,7148917,1071,1071,1071,1071,1
20241209,090100,7147846,1071,1071,1071,1055,5142
20241209,090000,1697836,1071,1080,1080,1071,1573
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212800 326745576 1001 1001 1001 1001 8566
3 20241209 212700 326745576 1001 1001 1001 1001 0
4 20241209 212600 326745576 1001 1001 1001 1001 0
5 20241209 212500 326745576 1001 1001 1001 1001 0
6 20241209 212400 326745576 1001 1001 1001 1001 0
7 20241209 212300 326745576 1001 1001 1001 1001 0
8 20241209 212200 326745576 1001 1001 1001 1001 0
9 20241209 212100 326745576 1001 1001 1001 1001 0
10 20241209 212000 326745576 1001 1001 1001 1001 0
11 20241209 211900 326745576 1001 1001 1001 1001 0
12 20241209 211800 326745576 1001 1001 1001 1001 0
13 20241209 211700 326745576 1001 1001 1001 1001 0
14 20241209 211600 326745576 1001 1001 1001 1001 0
15 20241209 211500 326745576 1001 1001 1001 1001 0
16 20241209 211400 326745576 1001 1001 1001 1001 0
17 20241209 211300 326745576 1001 1001 1001 1001 0
18 20241209 211200 326745576 1001 1001 1001 1001 0
19 20241209 211100 326745576 1001 1001 1001 1001 0
20 20241209 211000 326745576 1001 1001 1001 1001 0
21 20241209 210900 326745576 1001 1001 1001 1001 0
22 20241209 210800 326745576 1001 1001 1001 1001 0
23 20241209 210700 326745576 1001 1001 1001 1001 0
24 20241209 210600 326745576 1001 1001 1001 1001 0
25 20241209 210500 326745576 1001 1001 1001 1001 0
26 20241209 210400 326745576 1001 1001 1001 1001 0
27 20241209 210300 326745576 1001 1001 1001 1001 0
28 20241209 210200 326745576 1001 1001 1001 1001 0
29 20241209 210100 326745576 1001 1001 1001 1001 0
30 20241209 210000 326745576 1001 1001 1001 1001 0
31 20241209 205900 326745576 1001 1001 1001 1001 0
32 20241209 205800 326745576 1001 1001 1001 1001 8566
33 20241209 205700 326745576 1001 1001 1001 1001 0
34 20241209 205600 326745576 1001 1001 1001 1001 0
35 20241209 205500 326745576 1001 1001 1001 1001 0
36 20241209 205400 326745576 1001 1001 1001 1001 0
37 20241209 205300 326745576 1001 1001 1001 1001 0
38 20241209 205200 326745576 1001 1001 1001 1001 0
39 20241209 205100 326745576 1001 1001 1001 1001 0
40 20241209 205000 326745576 1001 1001 1001 1001 0
41 20241209 204900 326745576 1001 1001 1001 1001 0
42 20241209 204800 326745576 1001 1001 1001 1001 0
43 20241209 204700 326745576 1001 1001 1001 1001 0
44 20241209 204600 326745576 1001 1001 1001 1001 0
45 20241209 204500 326745576 1001 1001 1001 1001 0
46 20241209 204400 326745576 1001 1001 1001 1001 0
47 20241209 204300 326745576 1001 1001 1001 1001 0
48 20241209 204200 326745576 1001 1001 1001 1001 0
49 20241209 204100 326745576 1001 1001 1001 1001 0
50 20241209 204000 326745576 1001 1001 1001 1001 0
51 20241209 203900 326745576 1001 1001 1001 1001 0
52 20241209 203800 326745576 1001 1001 1001 1001 0
53 20241209 203700 326745576 1001 1001 1001 1001 0
54 20241209 203600 326745576 1001 1001 1001 1001 0
55 20241209 203500 326745576 1001 1001 1001 1001 0
56 20241209 203400 326745576 1001 1001 1001 1001 0
57 20241209 203300 326745576 1001 1001 1001 1001 0
58 20241209 203200 326745576 1001 1001 1001 1001 0
59 20241209 203100 326745576 1001 1001 1001 1001 0
60 20241209 203000 326745576 1001 1001 1001 1001 0
61 20241209 202900 326745576 1001 1001 1001 1001 0
62 20241209 202800 326745576 1001 1001 1001 1001 8566
63 20241209 202700 326745576 1001 1001 1001 1001 0
64 20241209 202600 326745576 1001 1001 1001 1001 0
65 20241209 202500 326745576 1001 1001 1001 1001 0
66 20241209 202400 326745576 1001 1001 1001 1001 0
67 20241209 202300 326745576 1001 1001 1001 1001 0
68 20241209 202200 326745576 1001 1001 1001 1001 0
69 20241209 202100 326745576 1001 1001 1001 1001 0
70 20241209 202000 326745576 1001 1001 1001 1001 0
71 20241209 201900 326745576 1001 1001 1001 1001 0
72 20241209 201800 326745576 1001 1001 1001 1001 0
73 20241209 201700 326745576 1001 1001 1001 1001 0
74 20241209 201600 326745576 1001 1001 1001 1001 0
75 20241209 201500 326745576 1001 1001 1001 1001 0
76 20241209 201400 326745576 1001 1001 1001 1001 0
77 20241209 201300 326745576 1001 1001 1001 1001 0
78 20241209 201200 326745576 1001 1001 1001 1001 0
79 20241209 201100 326745576 1001 1001 1001 1001 0
80 20241209 201000 326745576 1001 1001 1001 1001 0
81 20241209 200900 326745576 1001 1001 1001 1001 0
82 20241209 200800 326745576 1001 1001 1001 1001 0
83 20241209 200700 326745576 1001 1001 1001 1001 0
84 20241209 200600 326745576 1001 1001 1001 1001 0
85 20241209 200500 326745576 1001 1001 1001 1001 0
86 20241209 200400 326745576 1001 1001 1001 1001 0
87 20241209 200300 326745576 1001 1001 1001 1001 0
88 20241209 200200 326745576 1001 1001 1001 1001 0
89 20241209 200100 326745576 1001 1001 1001 1001 0
90 20241209 200000 326745576 1001 1001 1001 1001 0
91 20241209 195900 326745576 1001 1001 1001 1001 0
92 20241209 195800 326745576 1001 1001 1001 1001 8566
93 20241209 195700 326745576 1001 1001 1001 1001 0
94 20241209 195600 326745576 1001 1001 1001 1001 0
95 20241209 195500 326745576 1001 1001 1001 1001 0
96 20241209 195400 326745576 1001 1001 1001 1001 0
97 20241209 195300 326745576 1001 1001 1001 1001 0
98 20241209 195200 326745576 1001 1001 1001 1001 0
99 20241209 195100 326745576 1001 1001 1001 1001 0
100 20241209 195000 326745576 1001 1001 1001 1001 0
101 20241209 194900 326745576 1001 1001 1001 1001 0
102 20241209 194800 326745576 1001 1001 1001 1001 0
103 20241209 194700 326745576 1001 1001 1001 1001 0
104 20241209 194600 326745576 1001 1001 1001 1001 0
105 20241209 194500 326745576 1001 1001 1001 1001 0
106 20241209 194400 326745576 1001 1001 1001 1001 0
107 20241209 194300 326745576 1001 1001 1001 1001 0
108 20241209 194200 326745576 1001 1001 1001 1001 0
109 20241209 194100 326745576 1001 1001 1001 1001 0
110 20241209 194000 326745576 1001 1001 1001 1001 0
111 20241209 193900 326745576 1001 1001 1001 1001 0
112 20241209 193800 326745576 1001 1001 1001 1001 0
113 20241209 193700 326745576 1001 1001 1001 1001 0
114 20241209 193600 326745576 1001 1001 1001 1001 0
115 20241209 193500 326745576 1001 1001 1001 1001 0
116 20241209 193400 326745576 1001 1001 1001 1001 0
117 20241209 193300 326745576 1001 1001 1001 1001 0
118 20241209 193200 326745576 1001 1001 1001 1001 0
119 20241209 193100 326745576 1001 1001 1001 1001 0
120 20241209 193000 326745576 1001 1001 1001 1001 0
121 20241209 192900 326745576 1001 1001 1001 1001 0
122 20241209 192800 326745576 1001 1001 1001 1001 8566
123 20241209 192700 326745576 1001 1001 1001 1001 0
124 20241209 192600 326745576 1001 1001 1001 1001 0
125 20241209 192500 326745576 1001 1001 1001 1001 0
126 20241209 192400 326745576 1001 1001 1001 1001 0
127 20241209 192300 326745576 1001 1001 1001 1001 0
128 20241209 192200 326745576 1001 1001 1001 1001 0
129 20241209 192100 326745576 1001 1001 1001 1001 0
130 20241209 192000 326745576 1001 1001 1001 1001 0
131 20241209 191900 326745576 1001 1001 1001 1001 0
132 20241209 191800 326745576 1001 1001 1001 1001 0
133 20241209 191700 326745576 1001 1001 1001 1001 0
134 20241209 191600 326745576 1001 1001 1001 1001 0
135 20241209 191500 326745576 1001 1001 1001 1001 0
136 20241209 191400 326745576 1001 1001 1001 1001 0
137 20241209 191300 326745576 1001 1001 1001 1001 0
138 20241209 191200 326745576 1001 1001 1001 1001 0
139 20241209 191100 326745576 1001 1001 1001 1001 0
140 20241209 191000 326745576 1001 1001 1001 1001 0
141 20241209 190900 326745576 1001 1001 1001 1001 0
142 20241209 190800 326745576 1001 1001 1001 1001 0
143 20241209 190700 326745576 1001 1001 1001 1001 0
144 20241209 190600 326745576 1001 1001 1001 1001 0
145 20241209 190500 326745576 1001 1001 1001 1001 0
146 20241209 190400 326745576 1001 1001 1001 1001 0
147 20241209 190300 326745576 1001 1001 1001 1001 0
148 20241209 190200 326745576 1001 1001 1001 1001 0
149 20241209 190100 326745576 1001 1001 1001 1001 0
150 20241209 190000 326745576 1001 1001 1001 1001 0
151 20241209 185900 326745576 1001 1001 1001 1001 0
152 20241209 185800 326745576 1001 1001 1001 1001 8566
153 20241209 185700 326745576 1001 1001 1001 1001 0
154 20241209 185600 326745576 1001 1001 1001 1001 0
155 20241209 185500 326745576 1001 1001 1001 1001 0
156 20241209 185400 326745576 1001 1001 1001 1001 0
157 20241209 185300 326745576 1001 1001 1001 1001 0
158 20241209 185200 326745576 1001 1001 1001 1001 0
159 20241209 185100 326745576 1001 1001 1001 1001 0
160 20241209 185000 326745576 1001 1001 1001 1001 0
161 20241209 184900 326745576 1001 1001 1001 1001 0
162 20241209 184800 326745576 1001 1001 1001 1001 0
163 20241209 184700 326745576 1001 1001 1001 1001 0
164 20241209 184600 326745576 1001 1001 1001 1001 0
165 20241209 184500 326745576 1001 1001 1001 1001 0
166 20241209 184400 326745576 1001 1001 1001 1001 0
167 20241209 184300 326745576 1001 1001 1001 1001 0
168 20241209 184200 326745576 1001 1001 1001 1001 0
169 20241209 184100 326745576 1001 1001 1001 1001 0
170 20241209 184000 326745576 1001 1001 1001 1001 0
171 20241209 183900 326745576 1001 1001 1001 1001 0
172 20241209 183800 326745576 1001 1001 1001 1001 0
173 20241209 183700 326745576 1001 1001 1001 1001 0
174 20241209 183600 326745576 1001 1001 1001 1001 0
175 20241209 183500 326745576 1001 1001 1001 1001 0
176 20241209 183400 326745576 1001 1001 1001 1001 0
177 20241209 183300 326745576 1001 1001 1001 1001 0
178 20241209 183200 326745576 1001 1001 1001 1001 0
179 20241209 183100 326745576 1001 1001 1001 1001 0
180 20241209 183000 326745576 1001 1001 1001 1001 0
181 20241209 182900 326745576 1001 1001 1001 1001 0
182 20241209 182800 326745576 1001 1001 1001 1001 8566
183 20241209 182700 326745576 1001 1001 1001 1001 0
184 20241209 182600 326745576 1001 1001 1001 1001 0
185 20241209 182500 326745576 1001 1001 1001 1001 0
186 20241209 182400 326745576 1001 1001 1001 1001 0
187 20241209 182300 326745576 1001 1001 1001 1001 0
188 20241209 182200 326745576 1001 1001 1001 1001 0
189 20241209 182100 326745576 1001 1001 1001 1001 0
190 20241209 182000 326745576 1001 1001 1001 1001 0
191 20241209 181900 326745576 1001 1001 1001 1001 0
192 20241209 181800 326745576 1001 1001 1001 1001 0
193 20241209 181700 326745576 1001 1001 1001 1001 0
194 20241209 181600 326745576 1001 1001 1001 1001 0
195 20241209 181500 326745576 1001 1001 1001 1001 0
196 20241209 181400 326745576 1001 1001 1001 1001 0
197 20241209 181300 326745576 1001 1001 1001 1001 0
198 20241209 181200 326745576 1001 1001 1001 1001 0
199 20241209 181100 326745576 1001 1001 1001 1001 0
200 20241209 181000 326745576 1001 1001 1001 1001 0
201 20241209 180900 326745576 1001 1001 1001 1001 0
202 20241209 180800 326745576 1001 1001 1001 1001 0
203 20241209 180700 326745576 1001 1001 1001 1001 0
204 20241209 180600 326745576 1001 1001 1001 1001 0
205 20241209 180500 326745576 1001 1001 1001 1001 0
206 20241209 180400 326745576 1001 1001 1001 1001 0
207 20241209 180300 326745576 1001 1001 1001 1001 0
208 20241209 180200 326745576 1001 1001 1001 1001 0
209 20241209 180100 326745576 1001 1001 1001 1001 0
210 20241209 180000 326745576 1001 1001 1001 1001 0
211 20241209 175900 326745576 1001 1001 1001 1001 0
212 20241209 175800 326745576 1001 1001 1001 1001 8566
213 20241209 175700 326745576 1001 1001 1001 1001 0
214 20241209 175600 326745576 1001 1001 1001 1001 0
215 20241209 175500 326745576 1001 1001 1001 1001 0
216 20241209 175400 326745576 1001 1001 1001 1001 0
217 20241209 175300 326745576 1001 1001 1001 1001 0
218 20241209 175200 326745576 1001 1001 1001 1001 0
219 20241209 175100 326745576 1001 1001 1001 1001 0
220 20241209 175000 326745576 1001 1001 1001 1001 0
221 20241209 174900 326745576 1001 1001 1001 1001 0
222 20241209 174800 326745576 1001 1001 1001 1001 0
223 20241209 174700 326745576 1001 1001 1001 1001 0
224 20241209 174600 326745576 1001 1001 1001 1001 0
225 20241209 174500 326745576 1001 1001 1001 1001 0
226 20241209 174400 326745576 1001 1001 1001 1001 0
227 20241209 174300 326745576 1001 1001 1001 1001 0
228 20241209 174200 326745576 1001 1001 1001 1001 0
229 20241209 174100 326745576 1001 1001 1001 1001 0
230 20241209 174000 326745576 1001 1001 1001 1001 0
231 20241209 173900 326745576 1001 1001 1001 1001 0
232 20241209 173800 326745576 1001 1001 1001 1001 0
233 20241209 173700 326745576 1001 1001 1001 1001 0
234 20241209 173600 326745576 1001 1001 1001 1001 0
235 20241209 173500 326745576 1001 1001 1001 1001 0
236 20241209 173400 326745576 1001 1001 1001 1001 0
237 20241209 173300 326745576 1001 1001 1001 1001 0
238 20241209 173200 326745576 1001 1001 1001 1001 0
239 20241209 173100 326745576 1001 1001 1001 1001 0
240 20241209 173000 326745576 1001 1001 1001 1001 0
241 20241209 172900 326745576 1001 1001 1001 1001 0
242 20241209 172800 326745576 1001 1001 1001 1001 8566
243 20241209 172700 326745576 1001 1001 1001 1001 0
244 20241209 172600 326745576 1001 1001 1001 1001 0
245 20241209 172500 326745576 1001 1001 1001 1001 0
246 20241209 172400 326745576 1001 1001 1001 1001 0
247 20241209 172300 326745576 1001 1001 1001 1001 0
248 20241209 172200 326745576 1001 1001 1001 1001 0
249 20241209 172100 326745576 1001 1001 1001 1001 0
250 20241209 172000 326745576 1001 1001 1001 1001 0
251 20241209 171900 326745576 1001 1001 1001 1001 0
252 20241209 171800 326745576 1001 1001 1001 1001 0
253 20241209 171700 326745576 1001 1001 1001 1001 0
254 20241209 171600 326745576 1001 1001 1001 1001 0
255 20241209 171500 326745576 1001 1001 1001 1001 0
256 20241209 171400 326745576 1001 1001 1001 1001 0
257 20241209 171300 326745576 1001 1001 1001 1001 0
258 20241209 171200 326745576 1001 1001 1001 1001 0
259 20241209 171100 326745576 1001 1001 1001 1001 0
260 20241209 171000 326745576 1001 1001 1001 1001 0
261 20241209 170900 326745576 1001 1001 1001 1001 0
262 20241209 170800 326745576 1001 1001 1001 1001 0
263 20241209 170700 326745576 1001 1001 1001 1001 0
264 20241209 170600 326745576 1001 1001 1001 1001 0
265 20241209 170500 326745576 1001 1001 1001 1001 0
266 20241209 170400 326745576 1001 1001 1001 1001 0
267 20241209 170300 326745576 1001 1001 1001 1001 0
268 20241209 170200 326745576 1001 1001 1001 1001 0
269 20241209 170100 326745576 1001 1001 1001 1001 0
270 20241209 170000 326745576 1001 1001 1001 1001 0
271 20241209 165900 326745576 1001 1001 1001 1001 0
272 20241209 165800 326745576 1001 1001 1001 1001 8566
273 20241209 165700 326745576 1001 1001 1001 1001 0
274 20241209 165600 326745576 1001 1001 1001 1001 0
275 20241209 165500 326745576 1001 1001 1001 1001 0
276 20241209 165400 326745576 1001 1001 1001 1001 0
277 20241209 165300 326745576 1001 1001 1001 1001 0
278 20241209 165200 326745576 1001 1001 1001 1001 0
279 20241209 165100 326745576 1001 1001 1001 1001 0
280 20241209 165000 326745576 1001 1001 1001 1001 0
281 20241209 164900 326745576 1001 1001 1001 1001 0
282 20241209 164800 326745576 1001 1001 1001 1001 0
283 20241209 164700 326745576 1001 1001 1001 1001 0
284 20241209 164600 326745576 1001 1001 1001 1001 0
285 20241209 164500 326745576 1001 1001 1001 1001 0
286 20241209 164400 326745576 1001 1001 1001 1001 0
287 20241209 164300 326745576 1001 1001 1001 1001 0
288 20241209 164200 326745576 1001 1001 1001 1001 0
289 20241209 164100 326745576 1001 1001 1001 1001 0
290 20241209 164000 326745576 1001 1001 1001 1001 0
291 20241209 163900 326745576 1001 1001 1001 1001 0
292 20241209 163800 326745576 1001 1001 1001 1001 0
293 20241209 163700 326745576 1001 1001 1001 1001 0
294 20241209 163600 326745576 1001 1001 1001 1001 0
295 20241209 163500 326745576 1001 1001 1001 1001 0
296 20241209 163400 326745576 1001 1001 1001 1001 0
297 20241209 163300 326745576 1001 1001 1001 1001 0
298 20241209 163200 326745576 1001 1001 1001 1001 0
299 20241209 163100 326745576 1001 1001 1001 1001 0
300 20241209 163000 326745576 1001 1001 1001 1001 0
301 20241209 162900 326745576 1001 1001 1001 1001 0
302 20241209 162800 326745576 1001 1001 1001 1001 8566
303 20241209 162700 326745576 1001 1001 1001 1001 0
304 20241209 162600 326745576 1001 1001 1001 1001 0
305 20241209 162500 326745576 1001 1001 1001 1001 0
306 20241209 162400 326745576 1001 1001 1001 1001 0
307 20241209 162300 326745576 1001 1001 1001 1001 0
308 20241209 162200 326745576 1001 1001 1001 1001 0
309 20241209 162100 326745576 1001 1001 1001 1001 0
310 20241209 162000 326745576 1001 1001 1001 1001 0
311 20241209 161900 326745576 1001 1001 1001 1001 0
312 20241209 161800 326745576 1001 1001 1001 1001 0
313 20241209 161700 326745576 1001 1001 1001 1001 0
314 20241209 161600 326745576 1001 1001 1001 1001 0
315 20241209 161500 326745576 1001 1001 1001 1001 0
316 20241209 161400 326745576 1001 1001 1001 1001 0
317 20241209 161300 326745576 1001 1001 1001 1001 0
318 20241209 161200 326745576 1001 1001 1001 1001 0
319 20241209 161100 326745576 1001 1001 1001 1001 0
320 20241209 161000 326745576 1001 1001 1001 1001 0
321 20241209 160900 326745576 1001 1001 1001 1001 0
322 20241209 160800 326745576 1001 1001 1001 1001 0
323 20241209 160700 326745576 1001 1001 1001 1001 0
324 20241209 160600 326745576 1001 1001 1001 1001 0
325 20241209 160500 326745576 1001 1001 1001 1001 0
326 20241209 160400 326745576 1001 1001 1001 1001 0
327 20241209 160300 326745576 1001 1001 1001 1001 0
328 20241209 160200 326745576 1001 1001 1001 1001 0
329 20241209 160100 326745576 1001 1001 1001 1001 0
330 20241209 160000 326745576 1001 1001 1001 1001 0
331 20241209 155900 326745576 1001 1001 1001 1001 0
332 20241209 155800 326745576 1001 1001 1001 1001 8566
333 20241209 155700 326745576 1001 1001 1001 1001 0
334 20241209 155600 326745576 1001 1001 1001 1001 0
335 20241209 155500 326745576 1001 1001 1001 1001 0
336 20241209 155400 326745576 1001 1001 1001 1001 0
337 20241209 155300 326745576 1001 1001 1001 1001 0
338 20241209 155200 326745576 1001 1001 1001 1001 0
339 20241209 155100 326745576 1001 1001 1001 1001 0
340 20241209 155000 326745576 1001 1001 1001 1001 0
341 20241209 154900 326745576 1001 1001 1001 1001 0
342 20241209 154800 326745576 1001 1001 1001 1001 0
343 20241209 154700 326745576 1001 1001 1001 1001 0
344 20241209 154600 326745576 1001 1001 1001 1001 0
345 20241209 154500 326745576 1001 1001 1001 1001 0
346 20241209 154400 326745576 1001 1001 1001 1001 0
347 20241209 154300 326745576 1001 1001 1001 1001 0
348 20241209 154200 326745576 1001 1001 1001 1001 0
349 20241209 154100 326745576 1001 1001 1001 1001 0
350 20241209 154000 326745576 1001 1001 1001 1001 0
351 20241209 153900 326745576 1001 1001 1001 1001 0
352 20241209 153800 326745576 1001 1001 1001 1001 0
353 20241209 153700 326745576 1001 1001 1001 1001 0
354 20241209 153600 326745576 1001 1001 1001 1001 0
355 20241209 153500 326745576 1001 1001 1001 1001 0
356 20241209 153400 326745576 1001 1001 1001 1001 0
357 20241209 153300 326745576 1001 1001 1001 1001 0
358 20241209 153200 326745576 1001 1001 1001 1001 0
359 20241209 153100 326745576 1001 1001 1001 1001 0
360 20241209 153000 326745576 1001 1001 1001 1001 8566
361 20241209 152900 318171010 1001 1001 1001 1001 0
362 20241209 152800 318171010 1001 1001 1001 1001 0
363 20241209 152700 318171010 1001 1001 1001 1001 0
364 20241209 152600 318171010 1001 1001 1001 1001 0
365 20241209 152500 318171010 1001 1001 1001 1001 0
366 20241209 152400 318171010 1001 1001 1001 1001 0
367 20241209 152300 318171010 1001 1001 1001 1001 0
368 20241209 152200 318171010 1001 1001 1001 1001 0
369 20241209 152100 318171010 1001 1001 1001 1001 0
370 20241209 152000 318171010 1001 1001 1001 1001 0
371 20241209 151900 318171010 1001 1003 1003 1000 6250
372 20241209 151800 311914287 1004 1006 1006 1002 3688
373 20241209 151700 308213189 1006 1010 1010 1006 1027
374 20241209 151600 307179339 1010 1006 1010 1006 798
375 20241209 151500 306376151 1010 1010 1010 1010 0
376 20241209 151400 306376151 1010 1010 1010 1010 1000
377 20241209 151300 305366151 1010 1010 1010 1010 196
378 20241209 151200 305168191 1004 1010 1010 1004 4259
379 20241209 151100 300870696 1010 1010 1010 1010 0
380 20241209 151000 300870696 1010 1010 1010 1010 1758
381 20241209 150900 299095116 1004 1004 1004 1004 0
382 20241209 150800 299095116 1004 1004 1004 1004 400
383 20241209 150700 298693516 1010 1010 1010 1010 101
384 20241209 150600 298591506 1006 1005 1006 1005 2200
385 20241209 150500 296378506 1003 1006 1007 1003 3435
386 20241209 150400 292926139 1010 1006 1010 1005 860
387 20241209 150300 292061804 1005 1010 1010 1005 3048
388 20241209 150200 288997328 1010 1008 1010 1008 996
389 20241209 150100 287991384 1008 1010 1010 1004 3220
390 20241209 150000 284756813 1010 1010 1010 1004 5002
391 20241209 145900 279730601 1010 1007 1010 1007 204
392 20241209 145800 279524925 1007 1009 1009 1007 147
393 20241209 145700 279376894 1004 1007 1007 1004 16006
394 20241209 145600 263291593 1006 1008 1008 1006 1185
395 20241209 145500 262099109 1007 1009 1009 1007 1346
396 20241209 145400 260742922 1010 1012 1012 1010 1004
397 20241209 145300 259728527 1012 1012 1012 1012 0
398 20241209 145200 259728527 1012 1012 1012 1012 10
399 20241209 145100 259718407 1010 1010 1010 1010 0
400 20241209 145000 259718407 1010 1010 1012 1010 4997
401 20241209 144900 254671287 1009 1010 1010 1009 1559
402 20241209 144800 253097853 1010 1012 1014 1010 2071
403 20241209 144700 251002343 1012 1009 1014 1007 10965
404 20241209 144600 239948123 1008 1009 1009 1008 785
405 20241209 144500 239156305 1011 1011 1014 1011 1100
406 20241209 144400 238044202 1010 1009 1010 1008 1838
407 20241209 144300 236189934 1010 1010 1010 1010 0
408 20241209 144200 236189934 1010 1010 1010 1010 172
409 20241209 144100 236016214 1010 1010 1010 1010 640
410 20241209 144000 235369814 1011 1010 1011 1010 2564
411 20241209 143900 232779024 1011 1013 1013 1011 444
412 20241209 143800 232329948 1010 1010 1010 1010 0
413 20241209 143700 232329948 1010 1010 1010 1010 37
414 20241209 143600 232292578 1014 1014 1014 1014 0
415 20241209 143500 232292578 1014 1014 1014 1014 500
416 20241209 143400 231785578 1014 1009 1014 1008 493
417 20241209 143300 231288293 1008 1013 1013 1008 2589
418 20241209 143200 228675269 1014 1014 1014 1014 3
419 20241209 143100 228672227 1011 1014 1014 1009 1002
420 20241209 143000 227660530 1010 1010 1010 1010 255
421 20241209 142900 227402980 1010 1010 1010 1010 1675
422 20241209 142800 225711230 1010 1010 1010 1010 889
423 20241209 142700 224813340 1011 1013 1013 1011 1164
424 20241209 142600 223636015 1013 1013 1013 1013 0
425 20241209 142500 223636015 1013 1013 1013 1013 144
426 20241209 142400 223490143 1013 1014 1014 1013 472
427 20241209 142300 223011835 1015 1015 1015 1014 564
428 20241209 142200 222439555 1012 1012 1012 1012 0
429 20241209 142100 222439555 1012 1012 1012 1012 0
430 20241209 142000 222439555 1012 1012 1012 1012 0
431 20241209 141900 222439555 1012 1012 1015 1012 565
432 20241209 141800 221867652 1012 1015 1015 1012 1096
433 20241209 141700 220757380 1016 1016 1016 1016 0
434 20241209 141600 220757380 1016 1016 1016 1016 177
435 20241209 141500 220577548 1017 1017 1017 1017 172
436 20241209 141400 220402624 1017 1017 1017 1017 0
437 20241209 141300 220402624 1017 1017 1017 1017 0
438 20241209 141200 220402624 1017 1017 1017 1017 98
439 20241209 141100 220302958 1017 1016 1017 1016 274
440 20241209 141000 220024403 1017 1017 1017 1017 0
441 20241209 140900 220024403 1017 1017 1017 1017 0
442 20241209 140800 220024403 1017 1017 1017 1017 2
443 20241209 140700 220022369 1016 1016 1016 1016 0
444 20241209 140600 220022369 1016 1016 1016 1016 10
445 20241209 140500 220012209 1016 1016 1016 1016 0
446 20241209 140400 220012209 1016 1016 1016 1016 171
447 20241209 140300 219838473 1015 1015 1015 1015 0
448 20241209 140200 219838473 1015 1015 1015 1015 0
449 20241209 140100 219838473 1015 1015 1015 1015 19
450 20241209 140000 219819188 1016 1016 1016 1016 0
451 20241209 135900 219819188 1016 1016 1016 1016 0
452 20241209 135800 219819188 1016 1014 1016 1014 6
453 20241209 135700 219813096 1011 1011 1011 1011 0
454 20241209 135600 219813096 1011 1011 1011 1011 0
455 20241209 135500 219813096 1011 1011 1011 1011 0
456 20241209 135400 219813096 1011 1013 1013 1011 3403
457 20241209 135300 216370862 1013 1016 1016 1013 750
458 20241209 135200 215610511 1017 1017 1017 1017 172
459 20241209 135100 215435587 1016 1016 1016 1016 0
460 20241209 135000 215435587 1016 1017 1017 1016 2
461 20241209 134900 215433554 1016 1016 1016 1016 65
462 20241209 134800 215367514 1015 1015 1015 1015 0
463 20241209 134700 215367514 1015 1015 1015 1015 0
464 20241209 134600 215367514 1015 1015 1015 1015 151
465 20241209 134500 215214249 1013 1013 1013 1013 0
466 20241209 134400 215214249 1013 1013 1013 1013 0
467 20241209 134300 215214249 1013 1013 1013 1013 0
468 20241209 134200 215214249 1013 1013 1013 1013 0
469 20241209 134100 215214249 1013 1017 1017 1013 1009
470 20241209 134000 214190502 1016 1016 1016 1016 0
471 20241209 133900 214190502 1016 1016 1016 1016 2000
472 20241209 133800 212158502 1018 1018 1018 1018 100
473 20241209 133700 212056702 1017 1017 1017 1017 172
474 20241209 133600 211881778 1016 1016 1016 1016 0
475 20241209 133500 211881778 1016 1016 1016 1016 0
476 20241209 133400 211881778 1016 1017 1017 1016 952
477 20241209 133300 210914486 1017 1017 1017 1017 111
478 20241209 133200 210801599 1017 1017 1017 1017 0
479 20241209 133100 210801599 1017 1017 1017 1017 0
480 20241209 133000 210801599 1017 1017 1017 1017 129
481 20241209 132900 210670406 1017 1018 1018 1017 236
482 20241209 132800 210430384 1018 1018 1018 1018 158
483 20241209 132700 210269540 1017 1017 1017 1017 2
484 20241209 132600 210267506 1017 1018 1018 1017 179
485 20241209 132500 210085292 1017 1017 1017 1017 12
486 20241209 132400 210073088 1017 1017 1017 1017 0
487 20241209 132300 210073088 1017 1017 1017 1017 15
488 20241209 132200 210057833 1017 1018 1018 1017 308
489 20241209 132100 209744425 1017 1017 1017 1017 47
490 20241209 132000 209696626 1018 1018 1018 1018 0
491 20241209 131900 209696626 1018 1018 1018 1018 0
492 20241209 131800 209696626 1018 1018 1018 1018 0
493 20241209 131700 209696626 1018 1018 1018 1018 1
494 20241209 131600 209695608 1016 1016 1016 1016 110
495 20241209 131500 209583848 1016 1016 1016 1016 100
496 20241209 131400 209482248 1016 1016 1016 1016 172
497 20241209 131300 209307496 1016 1016 1016 1016 73
498 20241209 131200 209233328 1016 1016 1016 1016 20
499 20241209 131100 209213008 1016 1016 1016 1016 243
500 20241209 131000 208966120 1016 1016 1017 1016 1338
501 20241209 130900 207606612 1016 1016 1016 1016 1
502 20241209 130800 207605596 1017 1017 1017 1017 71
503 20241209 130700 207533389 1017 1017 1017 1017 10
504 20241209 130600 207523219 1019 1014 1019 1014 1118
505 20241209 130500 206389561 1014 1014 1014 1014 0
506 20241209 130400 206389561 1014 1014 1014 1014 100
507 20241209 130300 206288161 1014 1015 1016 1014 826
508 20241209 130200 205450125 1015 1016 1016 1014 19943
509 20241209 130100 185203134 1016 1017 1017 1016 420
510 20241209 130000 184776154 1019 1019 1019 1019 229
511 20241209 125900 184542803 1016 1018 1018 1016 3600
512 20241209 125800 180878123 1016 1017 1017 1016 1400
513 20241209 125700 179455542 1018 1018 1018 1018 0
514 20241209 125600 179455542 1018 1018 1018 1018 0
515 20241209 125500 179455542 1018 1017 1018 1016 318
516 20241209 125400 179131871 1018 1019 1019 1018 608
517 20241209 125300 178512591 1021 1021 1021 1021 0
518 20241209 125200 178512591 1021 1020 1021 1020 206
519 20241209 125100 178302371 1020 1020 1021 1020 364
520 20241209 125000 177931071 1019 1019 1019 1019 0
521 20241209 124900 177931071 1019 1019 1019 1019 0
522 20241209 124800 177931071 1019 1019 1019 1019 0
523 20241209 124700 177931071 1019 1019 1019 1019 0
524 20241209 124600 177931071 1019 1022 1022 1019 78
525 20241209 124500 177851523 1019 1019 1019 1019 16
526 20241209 124400 177835219 1019 1020 1020 1019 194
527 20241209 124300 177637361 1019 1019 1019 1019 10
528 20241209 124200 177627171 1023 1023 1023 1023 0
529 20241209 124100 177627171 1023 1023 1023 1023 3
530 20241209 124000 177624102 1018 1018 1018 1018 1
531 20241209 123900 177623084 1025 1025 1025 1025 0
532 20241209 123800 177623084 1025 1020 1025 1020 590
533 20241209 123700 177018976 1020 1020 1020 1020 0
534 20241209 123600 177018976 1020 1020 1020 1020 459
535 20241209 123500 176550796 1014 1014 1014 1014 1343
536 20241209 123400 175188994 1013 1019 1019 1013 3585
537 20241209 123300 171548789 1019 1019 1019 1019 0
538 20241209 123200 171548789 1019 1019 1019 1019 0
539 20241209 123100 171548789 1019 1019 1019 1019 0
540 20241209 123000 171548789 1019 1019 1019 1019 0
541 20241209 122900 171548789 1019 1020 1020 1019 184
542 20241209 122800 171361121 1019 1019 1019 1019 0
543 20241209 122700 171361121 1019 1019 1019 1019 0
544 20241209 122600 171361121 1019 1019 1019 1019 318
545 20241209 122500 171037079 1020 1020 1020 1020 171
546 20241209 122400 170862659 1028 1028 1028 1028 0
547 20241209 122300 170862659 1028 1030 1030 1019 801
548 20241209 122200 170046286 1019 1019 1019 1019 0
549 20241209 122100 170046286 1019 1019 1019 1019 0
550 20241209 122000 170046286 1019 1019 1019 1019 0
551 20241209 121900 170046286 1019 1019 1019 1019 0
552 20241209 121800 170046286 1019 1018 1019 1018 5679
553 20241209 121700 164264614 1017 1016 1018 1016 172
554 20241209 121600 164089690 1016 1017 1017 1016 2745
555 20241209 121500 161298047 1018 1018 1018 1018 146
556 20241209 121400 161149419 1018 1020 1020 1018 101
557 20241209 121300 161046599 1020 1020 1020 1020 68
558 20241209 121200 160977239 1020 1018 1020 1018 501
559 20241209 121100 160467219 1020 1020 1021 1020 274
560 20241209 121000 160187568 1020 1019 1020 1019 349
561 20241209 120900 159831880 1020 1020 1020 1020 252
562 20241209 120800 159574840 1020 1020 1020 1020 4
563 20241209 120700 159570760 1015 1019 1019 1015 2944
564 20241209 120600 156580373 1020 1021 1021 1020 416
565 20241209 120500 156155881 1020 1020 1020 1020 0
566 20241209 120400 156155881 1020 1021 1021 1020 100
567 20241209 120300 156053879 1022 1022 1022 1022 0
568 20241209 120200 156053879 1022 1022 1022 1022 172
569 20241209 120100 155878095 1020 1020 1020 1020 0
570 20241209 120000 155878095 1020 1020 1020 1020 0
571 20241209 115900 155878095 1020 1020 1020 1020 0
572 20241209 115800 155878095 1020 1022 1022 1020 772
573 20241209 115700 155090310 1020 1020 1020 1020 0
574 20241209 115600 155090310 1020 1022 1022 1020 7021
575 20241209 115500 147927582 1022 1022 1022 1022 0
576 20241209 115400 147927582 1022 1023 1023 1022 11400
577 20241209 115300 136276633 1025 1025 1025 1025 570
578 20241209 115200 135692383 1024 1026 1027 1024 11716
579 20241209 115100 123674457 1027 1027 1027 1027 322
580 20241209 115000 123343763 1027 1027 1027 1027 0
581 20241209 114900 123343763 1027 1027 1027 1027 0
582 20241209 114800 123343763 1027 1027 1027 1027 65
583 20241209 114700 123277008 1027 1027 1027 1027 106
584 20241209 114600 123168146 1026 1026 1026 1026 0
585 20241209 114500 123168146 1026 1026 1026 1026 2000
586 20241209 114400 121116146 1026 1026 1026 1026 111
587 20241209 114300 121002260 1027 1029 1029 1027 347
588 20241209 114200 120645547 1029 1029 1029 1029 0
589 20241209 114100 120645547 1029 1028 1029 1028 850
590 20241209 114000 119770913 1029 1029 1029 1029 166
591 20241209 113900 119600099 1028 1028 1028 1028 165
592 20241209 113800 119430479 1030 1030 1030 1030 0
593 20241209 113700 119430479 1030 1027 1030 1027 36
594 20241209 113600 119393477 1027 1027 1027 1027 2030
595 20241209 113500 117308667 1028 1027 1028 1027 189
596 20241209 113400 117114420 1027 1027 1027 1027 955
597 20241209 113300 116133635 1028 1030 1030 1028 2251
598 20241209 113200 113819506 1030 1030 1030 1030 0
599 20241209 113100 113819506 1030 1030 1030 1030 457
600 20241209 113000 113348796 1030 1030 1030 1029 789
601 20241209 112900 112536240 1032 1032 1032 1032 0
602 20241209 112800 112536240 1032 1032 1032 1032 22
603 20241209 112700 112513536 1033 1033 1033 1033 0
604 20241209 112600 112513536 1033 1033 1033 1033 0
605 20241209 112500 112513536 1033 1033 1033 1033 0
606 20241209 112400 112513536 1033 1033 1033 1033 0
607 20241209 112300 112513536 1033 1033 1033 1033 15
608 20241209 112200 112498041 1028 1028 1028 1028 0
609 20241209 112100 112498041 1028 1028 1028 1028 0
610 20241209 112000 112498041 1028 1028 1028 1028 0
611 20241209 111900 112498041 1028 1028 1028 1028 0
612 20241209 111800 112498041 1028 1028 1028 1028 0
613 20241209 111700 112498041 1028 1028 1028 1027 1249
614 20241209 111600 111214176 1026 1027 1027 1026 5398
615 20241209 111500 105672025 1027 1028 1028 1027 2081
616 20241209 111400 103534170 1028 1029 1029 1028 200
617 20241209 111300 103328398 1030 1030 1030 1030 1
618 20241209 111200 103327368 1030 1030 1030 1030 0
619 20241209 111100 103327368 1030 1031 1031 1030 418
620 20241209 111000 102896717 1031 1031 1031 1031 500
621 20241209 110900 102381217 1032 1035 1035 1032 1569
622 20241209 110800 100757719 1033 1033 1033 1033 199
623 20241209 110700 100552152 1034 1035 1035 1034 146
624 20241209 110600 100401121 1035 1034 1035 1034 593
625 20241209 110500 99787459 1035 1035 1035 1035 0
626 20241209 110400 99787459 1035 1035 1035 1035 0
627 20241209 110300 99787459 1035 1035 1035 1035 15
628 20241209 110200 99771934 1034 1034 1034 1034 0
629 20241209 110100 99771934 1034 1033 1034 1033 219
630 20241209 110000 99545536 1033 1034 1034 1033 300
631 20241209 105900 99235565 1034 1035 1035 1034 184
632 20241209 105800 99045256 1035 1035 1035 1035 2172
633 20241209 105700 96797236 1046 1046 1046 1046 0
634 20241209 105600 96797236 1046 1046 1046 1046 1
635 20241209 105500 96796190 1035 1035 1035 1034 869
636 20241209 105400 95896947 1035 1037 1037 1035 648
637 20241209 105300 95225998 1044 1044 1044 1044 0
638 20241209 105200 95225998 1044 1046 1046 1044 44
639 20241209 105100 95180010 1046 1046 1046 1046 3
640 20241209 105000 95176872 1047 1038 1047 1038 31
641 20241209 104900 95144631 1037 1037 1037 1037 6
642 20241209 104800 95138409 1036 1036 1036 1036 0
643 20241209 104700 95138409 1036 1036 1036 1036 285
644 20241209 104600 94843149 1035 1034 1035 1034 648
645 20241209 104500 94173116 1033 1032 1033 1032 901
646 20241209 104400 93243268 1032 1032 1032 1032 0
647 20241209 104300 93243268 1032 1032 1032 1032 0
648 20241209 104200 93243268 1032 1030 1032 1030 124
649 20241209 104100 93115496 1030 1030 1030 1030 1861
650 20241209 104000 91198666 1027 1027 1027 1027 0
651 20241209 103900 91198666 1027 1027 1027 1027 61
652 20241209 103800 91136019 1030 1030 1030 1030 0
653 20241209 103700 91136019 1030 1030 1030 1030 0
654 20241209 103600 91136019 1030 1028 1030 1026 3030
655 20241209 103500 88026498 1029 1029 1029 1029 0
656 20241209 103400 88026498 1029 1029 1029 1029 18
657 20241209 103300 88007976 1029 1029 1029 1029 49
658 20241209 103200 87957555 1029 1029 1029 1029 18
659 20241209 103100 87939033 1029 1027 1029 1026 6098
660 20241209 103000 81682063 1028 1028 1028 1028 171
661 20241209 102900 81506275 1028 1028 1028 1028 0
662 20241209 102800 81506275 1028 1028 1028 1028 2001
663 20241209 102700 79449247 1027 1028 1028 1027 18
664 20241209 102600 79430746 1027 1028 1028 1027 11
665 20241209 102500 79419439 1028 1028 1028 1028 0
666 20241209 102400 79419439 1028 1028 1028 1028 1
667 20241209 102300 79418411 1028 1028 1028 1028 0
668 20241209 102200 79418411 1028 1028 1028 1028 1
669 20241209 102100 79417383 1029 1029 1029 1029 0
670 20241209 102000 79417383 1029 1029 1029 1029 210
671 20241209 101900 79201293 1029 1026 1029 1026 599
672 20241209 101800 78585698 1026 1027 1027 1026 376
673 20241209 101700 78199552 1030 1027 1030 1027 6
674 20241209 101600 78193375 1027 1027 1027 1027 0
675 20241209 101500 78193375 1027 1027 1027 1027 0
676 20241209 101400 78193375 1027 1028 1028 1027 677
677 20241209 101300 77498093 1030 1030 1030 1030 0
678 20241209 101200 77498093 1030 1030 1030 1030 1
679 20241209 101100 77497063 1027 1026 1027 1026 186
680 20241209 101000 77306055 1032 1032 1032 1032 0
681 20241209 100900 77306055 1032 1032 1032 1032 11
682 20241209 100800 77294703 1033 1033 1033 1033 0
683 20241209 100700 77294703 1033 1027 1033 1027 183
684 20241209 100600 77106730 1029 1029 1029 1029 0
685 20241209 100500 77106730 1029 1029 1029 1029 0
686 20241209 100400 77106730 1029 1033 1033 1029 72
687 20241209 100300 77032558 1030 1030 1030 1030 172
688 20241209 100200 76855398 1034 1034 1034 1034 275
689 20241209 100100 76571048 1034 1028 1034 1028 3263
690 20241209 100000 73216005 1028 1027 1028 1027 2171
691 20241209 095900 70985112 1026 1026 1026 1026 0
692 20241209 095800 70985112 1026 1026 1026 1026 2310
693 20241209 095700 68615052 1027 1027 1027 1027 0
694 20241209 095600 68615052 1027 1027 1027 1027 0
695 20241209 095500 68615052 1027 1027 1027 1027 0
696 20241209 095400 68615052 1027 1023 1027 1023 970
697 20241209 095300 67620834 1023 1027 1028 1023 724
698 20241209 095200 66878239 1023 1023 1023 1023 200
699 20241209 095100 66673639 1023 1023 1023 1023 0
700 20241209 095000 66673639 1023 1028 1028 1023 602
701 20241209 094900 66057243 1028 1028 1028 1028 11
702 20241209 094800 66045935 1027 1027 1027 1027 401
703 20241209 094700 65634108 1027 1027 1027 1027 15
704 20241209 094600 65618703 1027 1026 1027 1026 1362
705 20241209 094500 64220588 1026 1021 1026 1021 78
706 20241209 094400 64140890 1022 1022 1022 1022 171
707 20241209 094300 63966128 1030 1020 1030 1020 205
708 20241209 094200 63756978 1030 1029 1030 1020 3302
709 20241209 094100 60366782 1029 1029 1029 1029 0
710 20241209 094000 60366782 1029 1029 1029 1029 0
711 20241209 093900 60366782 1029 1029 1029 1029 0
712 20241209 093800 60366782 1029 1029 1029 1029 0
713 20241209 093700 60366782 1029 1029 1029 1029 19
714 20241209 093600 60347231 1029 1029 1029 1029 36
715 20241209 093500 60310187 1029 1029 1029 1021 88
716 20241209 093400 60220273 1028 1028 1028 1028 343
717 20241209 093300 59867669 1026 1028 1028 1026 173
718 20241209 093200 59690169 1026 1029 1029 1023 989
719 20241209 093100 58672954 1025 1019 1025 1019 1900
720 20241209 093000 56732385 1018 1015 1018 1014 164
721 20241209 092900 56565536 1016 1014 1016 1012 1246
722 20241209 092800 55303783 1013 1013 1013 1011 243
723 20241209 092700 55057700 1014 1024 1024 1014 7431
724 20241209 092600 47471263 1025 1026 1026 1025 4787
725 20241209 092500 42564587 1026 1030 1030 1026 9015
726 20241209 092400 33300655 1029 1029 1029 1029 131
727 20241209 092300 33165856 1031 1034 1034 1030 1612
728 20241209 092200 31504548 1034 1029 1034 1029 713
729 20241209 092100 30768306 1034 1034 1034 1034 0
730 20241209 092000 30768306 1034 1034 1034 1034 193
731 20241209 091900 30568744 1027 1030 1030 1027 3500
732 20241209 091800 26966799 1031 1037 1037 1031 1232
733 20241209 091700 25695721 1031 1036 1036 1031 2901
734 20241209 091600 22700300 1035 1044 1044 1035 653
735 20241209 091500 22022392 1044 1044 1044 1044 0
736 20241209 091400 22022392 1044 1044 1044 1044 202
737 20241209 091300 21811504 1044 1044 1044 1044 1
738 20241209 091200 21810460 1033 1033 1033 1033 0
739 20241209 091100 21810460 1033 1033 1033 1033 0
740 20241209 091000 21810460 1033 1035 1035 1033 2845
741 20241209 090900 18871191 1033 1045 1045 1033 108
742 20241209 090800 18759531 1040 1040 1040 1040 50
743 20241209 090700 18707531 1040 1032 1051 1032 33
744 20241209 090600 18673222 1051 1041 1051 1030 4157
745 20241209 090500 14377103 1044 1053 1053 1044 1446
746 20241209 090400 12860966 1052 1052 1052 1052 4891
747 20241209 090300 7715634 1051 1057 1057 1051 538
748 20241209 090200 7148917 1071 1071 1071 1071 1
749 20241209 090100 7147846 1071 1071 1071 1055 5142
750 20241209 090000 1697836 1071 1080 1080 1071 1573