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

601
012610/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185900,281090010,2565,2565,2565,2565,1107
20241209,185800,281090010,2565,2565,2565,2565,0
20241209,185700,281090010,2565,2565,2565,2565,0
20241209,185600,281090010,2565,2565,2565,2565,0
20241209,185500,281090010,2565,2565,2565,2565,0
20241209,185400,281090010,2565,2565,2565,2565,0
20241209,185300,281090010,2565,2565,2565,2565,0
20241209,185200,281090010,2565,2565,2565,2565,0
20241209,185100,281090010,2565,2565,2565,2565,0
20241209,185000,281090010,2565,2565,2565,2565,0
20241209,184900,281090010,2565,2565,2565,2565,0
20241209,184800,281090010,2565,2565,2565,2565,0
20241209,184700,281090010,2565,2565,2565,2565,0
20241209,184600,281090010,2565,2565,2565,2565,0
20241209,184500,281090010,2565,2565,2565,2565,0
20241209,184400,281090010,2565,2565,2565,2565,0
20241209,184300,281090010,2565,2565,2565,2565,0
20241209,184200,281090010,2565,2565,2565,2565,0
20241209,184100,281090010,2565,2565,2565,2565,0
20241209,184000,281090010,2565,2565,2565,2565,0
20241209,183900,281090010,2565,2565,2565,2565,0
20241209,183800,281090010,2565,2565,2565,2565,0
20241209,183700,281090010,2565,2565,2565,2565,0
20241209,183600,281090010,2565,2565,2565,2565,0
20241209,183500,281090010,2565,2565,2565,2565,0
20241209,183400,281090010,2565,2565,2565,2565,0
20241209,183300,281090010,2565,2565,2565,2565,0
20241209,183200,281090010,2565,2565,2565,2565,0
20241209,183100,281090010,2565,2565,2565,2565,0
20241209,183000,281090010,2565,2565,2565,2565,0
20241209,182900,281090010,2565,2565,2565,2565,1107
20241209,182800,281090010,2565,2565,2565,2565,0
20241209,182700,281090010,2565,2565,2565,2565,0
20241209,182600,281090010,2565,2565,2565,2565,0
20241209,182500,281090010,2565,2565,2565,2565,0
20241209,182400,281090010,2565,2565,2565,2565,0
20241209,182300,281090010,2565,2565,2565,2565,0
20241209,182200,281090010,2565,2565,2565,2565,0
20241209,182100,281090010,2565,2565,2565,2565,0
20241209,182000,281090010,2565,2565,2565,2565,0
20241209,181900,281090010,2565,2565,2565,2565,0
20241209,181800,281090010,2565,2565,2565,2565,0
20241209,181700,281090010,2565,2565,2565,2565,0
20241209,181600,281090010,2565,2565,2565,2565,0
20241209,181500,281090010,2565,2565,2565,2565,0
20241209,181400,281090010,2565,2565,2565,2565,0
20241209,181300,281090010,2565,2565,2565,2565,0
20241209,181200,281090010,2565,2565,2565,2565,0
20241209,181100,281090010,2565,2565,2565,2565,0
20241209,181000,281090010,2565,2565,2565,2565,0
20241209,180900,281090010,2565,2565,2565,2565,0
20241209,180800,281090010,2565,2565,2565,2565,0
20241209,180700,281090010,2565,2565,2565,2565,0
20241209,180600,281090010,2565,2565,2565,2565,0
20241209,180500,281090010,2565,2565,2565,2565,0
20241209,180400,281090010,2565,2565,2565,2565,0
20241209,180300,281090010,2565,2565,2565,2565,0
20241209,180200,281090010,2565,2565,2565,2565,0
20241209,180100,281090010,2565,2565,2565,2565,0
20241209,180000,281090010,2565,2565,2565,2565,0
20241209,175900,281090010,2565,2565,2565,2565,1107
20241209,175800,281090010,2565,2565,2565,2565,0
20241209,175700,281090010,2565,2565,2565,2565,0
20241209,175600,281090010,2565,2565,2565,2565,0
20241209,175500,281090010,2565,2565,2565,2565,0
20241209,175400,281090010,2565,2565,2565,2565,0
20241209,175300,281090010,2565,2565,2565,2565,0
20241209,175200,281090010,2565,2565,2565,2565,0
20241209,175100,281090010,2565,2565,2565,2565,0
20241209,175000,281090010,2565,2565,2565,2565,0
20241209,174900,281090010,2565,2565,2565,2565,0
20241209,174800,281090010,2565,2565,2565,2565,0
20241209,174700,281090010,2565,2565,2565,2565,0
20241209,174600,281090010,2565,2565,2565,2565,0
20241209,174500,281090010,2565,2565,2565,2565,0
20241209,174400,281090010,2565,2565,2565,2565,0
20241209,174300,281090010,2565,2565,2565,2565,0
20241209,174200,281090010,2565,2565,2565,2565,0
20241209,174100,281090010,2565,2565,2565,2565,0
20241209,174000,281090010,2565,2565,2565,2565,0
20241209,173900,281090010,2565,2565,2565,2565,0
20241209,173800,281090010,2565,2565,2565,2565,0
20241209,173700,281090010,2565,2565,2565,2565,0
20241209,173600,281090010,2565,2565,2565,2565,0
20241209,173500,281090010,2565,2565,2565,2565,0
20241209,173400,281090010,2565,2565,2565,2565,0
20241209,173300,281090010,2565,2565,2565,2565,0
20241209,173200,281090010,2565,2565,2565,2565,0
20241209,173100,281090010,2565,2565,2565,2565,0
20241209,173000,281090010,2565,2565,2565,2565,0
20241209,172900,281090010,2565,2565,2565,2565,1107
20241209,172800,281090010,2565,2565,2565,2565,0
20241209,172700,281090010,2565,2565,2565,2565,0
20241209,172600,281090010,2565,2565,2565,2565,0
20241209,172500,281090010,2565,2565,2565,2565,0
20241209,172400,281090010,2565,2565,2565,2565,0
20241209,172300,281090010,2565,2565,2565,2565,0
20241209,172200,281090010,2565,2565,2565,2565,0
20241209,172100,281090010,2565,2565,2565,2565,0
20241209,172000,281090010,2565,2565,2565,2565,0
20241209,171900,281090010,2565,2565,2565,2565,0
20241209,171800,281090010,2565,2565,2565,2565,0
20241209,171700,281090010,2565,2565,2565,2565,0
20241209,171600,281090010,2565,2565,2565,2565,0
20241209,171500,281090010,2565,2565,2565,2565,0
20241209,171400,281090010,2565,2565,2565,2565,0
20241209,171300,281090010,2565,2565,2565,2565,0
20241209,171200,281090010,2565,2565,2565,2565,0
20241209,171100,281090010,2565,2565,2565,2565,0
20241209,171000,281090010,2565,2565,2565,2565,0
20241209,170900,281090010,2565,2565,2565,2565,0
20241209,170800,281090010,2565,2565,2565,2565,0
20241209,170700,281090010,2565,2565,2565,2565,0
20241209,170600,281090010,2565,2565,2565,2565,0
20241209,170500,281090010,2565,2565,2565,2565,0
20241209,170400,281090010,2565,2565,2565,2565,0
20241209,170300,281090010,2565,2565,2565,2565,0
20241209,170200,281090010,2565,2565,2565,2565,0
20241209,170100,281090010,2565,2565,2565,2565,0
20241209,170000,281090010,2565,2565,2565,2565,0
20241209,165900,281090010,2565,2565,2565,2565,1107
20241209,165800,281090010,2565,2565,2565,2565,0
20241209,165700,281090010,2565,2565,2565,2565,0
20241209,165600,281090010,2565,2565,2565,2565,0
20241209,165500,281090010,2565,2565,2565,2565,0
20241209,165400,281090010,2565,2565,2565,2565,0
20241209,165300,281090010,2565,2565,2565,2565,0
20241209,165200,281090010,2565,2565,2565,2565,0
20241209,165100,281090010,2565,2565,2565,2565,0
20241209,165000,281090010,2565,2565,2565,2565,0
20241209,164900,281090010,2565,2565,2565,2565,0
20241209,164800,281090010,2565,2565,2565,2565,0
20241209,164700,281090010,2565,2565,2565,2565,0
20241209,164600,281090010,2565,2565,2565,2565,0
20241209,164500,281090010,2565,2565,2565,2565,0
20241209,164400,281090010,2565,2565,2565,2565,0
20241209,164300,281090010,2565,2565,2565,2565,0
20241209,164200,281090010,2565,2565,2565,2565,0
20241209,164100,281090010,2565,2565,2565,2565,0
20241209,164000,281090010,2565,2565,2565,2565,0
20241209,163900,281090010,2565,2565,2565,2565,0
20241209,163800,281090010,2565,2565,2565,2565,0
20241209,163700,281090010,2565,2565,2565,2565,0
20241209,163600,281090010,2565,2565,2565,2565,0
20241209,163500,281090010,2565,2565,2565,2565,0
20241209,163400,281090010,2565,2565,2565,2565,0
20241209,163300,281090010,2565,2565,2565,2565,0
20241209,163200,281090010,2565,2565,2565,2565,0
20241209,163100,281090010,2565,2565,2565,2565,0
20241209,163000,281090010,2565,2565,2565,2565,0
20241209,162900,281090010,2565,2565,2565,2565,1107
20241209,162800,281090010,2565,2565,2565,2565,0
20241209,162700,281090010,2565,2565,2565,2565,0
20241209,162600,281090010,2565,2565,2565,2565,0
20241209,162500,281090010,2565,2565,2565,2565,0
20241209,162400,281090010,2565,2565,2565,2565,0
20241209,162300,281090010,2565,2565,2565,2565,0
20241209,162200,281090010,2565,2565,2565,2565,0
20241209,162100,281090010,2565,2565,2565,2565,0
20241209,162000,281090010,2565,2565,2565,2565,0
20241209,161900,281090010,2565,2565,2565,2565,0
20241209,161800,281090010,2565,2565,2565,2565,0
20241209,161700,281090010,2565,2565,2565,2565,0
20241209,161600,281090010,2565,2565,2565,2565,0
20241209,161500,281090010,2565,2565,2565,2565,0
20241209,161400,281090010,2565,2565,2565,2565,0
20241209,161300,281090010,2565,2565,2565,2565,0
20241209,161200,281090010,2565,2565,2565,2565,0
20241209,161100,281090010,2565,2565,2565,2565,0
20241209,161000,281090010,2565,2565,2565,2565,0
20241209,160900,281090010,2565,2565,2565,2565,0
20241209,160800,281090010,2565,2565,2565,2565,0
20241209,160700,281090010,2565,2565,2565,2565,0
20241209,160600,281090010,2565,2565,2565,2565,0
20241209,160500,281090010,2565,2565,2565,2565,0
20241209,160400,281090010,2565,2565,2565,2565,0
20241209,160300,281090010,2565,2565,2565,2565,0
20241209,160200,281090010,2565,2565,2565,2565,0
20241209,160100,281090010,2565,2565,2565,2565,0
20241209,160000,281090010,2565,2565,2565,2565,0
20241209,155900,281090010,2565,2565,2565,2565,1107
20241209,155800,281090010,2565,2565,2565,2565,0
20241209,155700,281090010,2565,2565,2565,2565,0
20241209,155600,281090010,2565,2565,2565,2565,0
20241209,155500,281090010,2565,2565,2565,2565,0
20241209,155400,281090010,2565,2565,2565,2565,0
20241209,155300,281090010,2565,2565,2565,2565,0
20241209,155200,281090010,2565,2565,2565,2565,0
20241209,155100,281090010,2565,2565,2565,2565,0
20241209,155000,281090010,2565,2565,2565,2565,0
20241209,154900,281090010,2565,2565,2565,2565,0
20241209,154800,281090010,2565,2565,2565,2565,0
20241209,154700,281090010,2565,2565,2565,2565,0
20241209,154600,281090010,2565,2565,2565,2565,0
20241209,154500,281090010,2565,2565,2565,2565,0
20241209,154400,281090010,2565,2565,2565,2565,0
20241209,154300,281090010,2565,2565,2565,2565,0
20241209,154200,281090010,2565,2565,2565,2565,0
20241209,154100,281090010,2565,2565,2565,2565,0
20241209,154000,281090010,2565,2565,2565,2565,0
20241209,153900,281090010,2565,2565,2565,2565,0
20241209,153800,281090010,2565,2565,2565,2565,0
20241209,153700,281090010,2565,2565,2565,2565,0
20241209,153600,281090010,2565,2565,2565,2565,0
20241209,153500,281090010,2565,2565,2565,2565,0
20241209,153400,281090010,2565,2565,2565,2565,0
20241209,153300,281090010,2565,2565,2565,2565,0
20241209,153200,281090010,2565,2565,2565,2565,0
20241209,153100,281090010,2565,2565,2565,2565,0
20241209,153000,281090010,2565,2565,2565,2565,1107
20241209,152900,278250555,2570,2570,2570,2570,0
20241209,152800,278250555,2570,2570,2570,2570,0
20241209,152700,278250555,2570,2570,2570,2570,0
20241209,152600,278250555,2570,2570,2570,2570,0
20241209,152500,278250555,2570,2570,2570,2570,0
20241209,152400,278250555,2570,2570,2570,2570,0
20241209,152300,278250555,2570,2570,2570,2570,0
20241209,152200,278250555,2570,2570,2570,2570,0
20241209,152100,278250555,2570,2570,2570,2570,0
20241209,152000,278250555,2570,2570,2570,2570,0
20241209,151900,278250555,2570,2570,2590,2570,158
20241209,151800,277844475,2570,2590,2590,2570,61
20241209,151700,277687685,2580,2580,2590,2580,1874
20241209,151600,272852755,2580,2580,2580,2580,0
20241209,151500,272852755,2580,2575,2580,2570,7407
20241209,151400,253816480,2575,2590,2590,2575,1901
20241209,151300,248916910,2590,2590,2590,2590,0
20241209,151200,248916910,2590,2580,2590,2580,242
20241209,151100,248292530,2580,2590,2590,2580,50
20241209,151000,248163520,2580,2590,2590,2580,301
20241209,150900,247386930,2580,2585,2590,2580,183
20241209,150800,246913385,2585,2585,2585,2585,0
20241209,150700,246913385,2585,2585,2585,2585,0
20241209,150600,246913385,2585,2585,2585,2585,3
20241209,150500,246905630,2590,2590,2590,2590,0
20241209,150400,246905630,2590,2590,2590,2590,0
20241209,150300,246905630,2590,2590,2590,2590,17
20241209,150200,246861600,2590,2590,2590,2590,30
20241209,150100,246783900,2590,2590,2590,2590,0
20241209,150000,246783900,2590,2590,2590,2590,0
20241209,145900,246783900,2590,2590,2590,2590,50
20241209,145800,246654400,2590,2590,2590,2590,0
20241209,145700,246654400,2590,2590,2590,2590,0
20241209,145600,246654400,2590,2590,2590,2590,0
20241209,145500,246654400,2590,2590,2590,2590,2
20241209,145400,246649220,2590,2590,2590,2590,0
20241209,145300,246649220,2590,2590,2590,2590,0
20241209,145200,246649220,2590,2590,2590,2590,0
20241209,145100,246649220,2590,2590,2590,2590,0
20241209,145000,246649220,2590,2590,2590,2590,0
20241209,144900,246649220,2590,2590,2590,2590,0
20241209,144800,246649220,2590,2590,2590,2590,100
20241209,144700,246390220,2580,2580,2580,2580,0
20241209,144600,246390220,2580,2580,2580,2580,0
20241209,144500,246390220,2580,2580,2580,2580,0
20241209,144400,246390220,2580,2580,2580,2580,0
20241209,144300,246390220,2580,2580,2580,2580,80
20241209,144200,246183820,2580,2580,2580,2580,10
20241209,144100,246158020,2590,2590,2590,2590,0
20241209,144000,246158020,2590,2585,2590,2585,93
20241209,143900,245917610,2585,2585,2585,2585,0
20241209,143800,245917610,2585,2585,2585,2585,0
20241209,143700,245917610,2585,2585,2585,2585,0
20241209,143600,245917610,2585,2585,2585,2585,17
20241209,143500,245873665,2585,2585,2585,2585,0
20241209,143400,245873665,2585,2585,2585,2585,0
20241209,143300,245873665,2585,2585,2585,2585,0
20241209,143200,245873665,2585,2585,2585,2585,0
20241209,143100,245873665,2585,2585,2585,2585,0
20241209,143000,245873665,2585,2590,2590,2585,2
20241209,142900,245868490,2580,2580,2580,2580,0
20241209,142800,245868490,2580,2580,2580,2580,0
20241209,142700,245868490,2580,2580,2580,2575,2332
20241209,142600,239860930,2580,2580,2580,2580,131
20241209,142500,239522950,2580,2580,2580,2580,0
20241209,142400,239522950,2580,2580,2580,2580,0
20241209,142300,239522950,2580,2580,2580,2580,0
20241209,142200,239522950,2580,2580,2580,2580,0
20241209,142100,239522950,2580,2580,2580,2580,0
20241209,142000,239522950,2580,2580,2580,2580,0
20241209,141900,239522950,2580,2580,2580,2580,70
20241209,141800,239342350,2580,2580,2580,2580,50
20241209,141700,239213350,2595,2595,2595,2595,0
20241209,141600,239213350,2595,2595,2595,2595,0
20241209,141500,239213350,2595,2580,2595,2580,87
20241209,141400,238988335,2580,2580,2580,2580,0
20241209,141300,238988335,2580,2580,2580,2580,0
20241209,141200,238988335,2580,2580,2580,2580,0
20241209,141100,238988335,2580,2580,2580,2580,0
20241209,141000,238988335,2580,2580,2580,2580,1
20241209,140900,238985755,2580,2580,2580,2580,0
20241209,140800,238985755,2580,2580,2580,2580,0
20241209,140700,238985755,2580,2580,2580,2580,0
20241209,140600,238985755,2580,2580,2580,2580,0
20241209,140500,238985755,2580,2580,2580,2580,1583
20241209,140400,234901615,2580,2580,2580,2580,0
20241209,140300,234901615,2580,2580,2580,2580,0
20241209,140200,234901615,2580,2580,2580,2580,0
20241209,140100,234901615,2580,2580,2580,2580,0
20241209,140000,234901615,2580,2580,2580,2580,1000
20241209,135900,232321615,2580,2580,2580,2580,0
20241209,135800,232321615,2580,2580,2580,2580,0
20241209,135700,232321615,2580,2580,2580,2580,0
20241209,135600,232321615,2580,2580,2580,2580,0
20241209,135500,232321615,2580,2580,2580,2580,1
20241209,135400,232319035,2580,2580,2580,2580,150
20241209,135300,231932035,2585,2585,2585,2585,0
20241209,135200,231932035,2585,2585,2585,2585,0
20241209,135100,231932035,2585,2585,2585,2585,0
20241209,135000,231932035,2585,2595,2595,2580,3968
20241209,134900,221676325,2590,2590,2590,2590,0
20241209,134800,221676325,2590,2590,2590,2590,0
20241209,134700,221676325,2590,2590,2590,2590,0
20241209,134600,221676325,2590,2590,2590,2590,625
20241209,134500,220057575,2595,2595,2595,2595,1736
20241209,134400,215552655,2600,2600,2600,2600,0
20241209,134300,215552655,2600,2600,2600,2600,0
20241209,134200,215552655,2600,2600,2600,2600,0
20241209,134100,215552655,2600,2600,2600,2600,0
20241209,134000,215552655,2600,2600,2600,2600,0
20241209,133900,215552655,2600,2600,2600,2600,0
20241209,133800,215552655,2600,2600,2600,2600,200
20241209,133700,215032655,2600,2600,2600,2600,0
20241209,133600,215032655,2600,2600,2600,2600,0
20241209,133500,215032655,2600,2600,2600,2600,0
20241209,133400,215032655,2600,2600,2600,2600,7
20241209,133300,215014455,2600,2600,2600,2600,1
20241209,133200,215011855,2600,2595,2600,2595,1056
20241209,133100,212271525,2595,2595,2595,2595,0
20241209,133000,212271525,2595,2595,2595,2595,0
20241209,132900,212271525,2595,2595,2595,2595,848
20241209,132800,210070965,2595,2595,2595,2595,500
20241209,132700,208773465,2595,2595,2595,2595,0
20241209,132600,208773465,2595,2595,2595,2595,22
20241209,132500,208716375,2600,2600,2600,2600,0
20241209,132400,208716375,2600,2600,2600,2600,0
20241209,132300,208716375,2600,2600,2600,2600,0
20241209,132200,208716375,2600,2600,2600,2600,1278
20241209,132100,205393575,2600,2600,2600,2600,21
20241209,132000,205338975,2610,2605,2610,2605,11
20241209,131900,205310270,2600,2600,2600,2600,0
20241209,131800,205310270,2600,2605,2610,2600,431
20241209,131700,204185385,2600,2600,2600,2600,1
20241209,131600,204182785,2595,2595,2595,2595,300
20241209,131500,203404285,2600,2600,2600,2600,2
20241209,131400,203399085,2600,2600,2610,2600,547
20241209,131300,201971895,2600,2600,2605,2600,96
20241209,131200,201722175,2595,2595,2595,2595,9
20241209,131100,201698820,2590,2590,2590,2590,0
20241209,131000,201698820,2590,2590,2590,2590,349
20241209,130900,200794910,2595,2595,2595,2595,43
20241209,130800,200683325,2600,2600,2600,2600,0
20241209,130700,200683325,2600,2600,2600,2600,0
20241209,130600,200683325,2600,2600,2600,2600,2
20241209,130500,200678125,2595,2595,2595,2595,795
20241209,130400,198615100,2600,2600,2600,2600,0
20241209,130300,198615100,2600,2600,2600,2600,0
20241209,130200,198615100,2600,2600,2600,2600,0
20241209,130100,198615100,2600,2600,2600,2600,15
20241209,130000,198576100,2600,2600,2600,2600,0
20241209,125900,198576100,2600,2600,2600,2600,285
20241209,125800,197835100,2600,2600,2600,2600,6
20241209,125700,197819500,2600,2600,2600,2600,0
20241209,125600,197819500,2600,2600,2600,2600,0
20241209,125500,197819500,2600,2600,2600,2600,0
20241209,125400,197819500,2600,2600,2600,2600,0
20241209,125300,197819500,2600,2605,2605,2600,790
20241209,125200,195765485,2605,2605,2605,2605,471
20241209,125100,194538530,2610,2610,2610,2610,0
20241209,125000,194538530,2610,2615,2615,2600,311
20241209,124900,193728505,2620,2620,2620,2620,0
20241209,124800,193728505,2620,2615,2620,2615,11
20241209,124700,193699725,2615,2620,2620,2615,80
20241209,124600,193490505,2625,2620,2625,2620,1527
20241209,124500,189489380,2620,2620,2620,2620,0
20241209,124400,189489380,2620,2620,2620,2620,0
20241209,124300,189489380,2620,2620,2620,2620,3
20241209,124200,189481520,2620,2620,2620,2620,0
20241209,124100,189481520,2620,2620,2620,2620,0
20241209,124000,189481520,2620,2615,2620,2615,115
20241209,123900,189180775,2615,2610,2615,2610,303
20241209,123800,188389230,2610,2610,2610,2610,0
20241209,123700,188389230,2610,2610,2610,2610,0
20241209,123600,188389230,2610,2610,2610,2610,10
20241209,123500,188363130,2610,2610,2610,2610,4
20241209,123400,188352690,2610,2610,2610,2610,3
20241209,123300,188344860,2610,2610,2610,2610,4
20241209,123200,188334420,2610,2610,2610,2610,0
20241209,123100,188334420,2610,2610,2610,2610,0
20241209,123000,188334420,2610,2610,2610,2610,0
20241209,122900,188334420,2610,2610,2610,2610,53
20241209,122800,188196090,2610,2610,2610,2610,1
20241209,122700,188193480,2610,2610,2610,2610,0
20241209,122600,188193480,2610,2610,2610,2610,100
20241209,122500,187932480,2610,2610,2610,2610,1
20241209,122400,187929870,2610,2610,2610,2610,3
20241209,122300,187922040,2610,2610,2610,2610,0
20241209,122200,187922040,2610,2605,2610,2605,2
20241209,122100,187916825,2600,2600,2600,2600,0
20241209,122000,187916825,2600,2605,2605,2600,1000
20241209,121900,185314610,2610,2610,2610,2610,3
20241209,121800,185306780,2605,2605,2605,2605,457
20241209,121700,184116295,2605,2605,2605,2605,0
20241209,121600,184116295,2605,2605,2605,2605,0
20241209,121500,184116295,2605,2605,2605,2605,0
20241209,121400,184116295,2605,2605,2605,2605,3
20241209,121300,184108480,2600,2600,2600,2600,199
20241209,121200,183591080,2605,2605,2605,2605,0
20241209,121100,183591080,2605,2605,2605,2605,0
20241209,121000,183591080,2605,2605,2605,2605,0
20241209,120900,183591080,2605,2605,2605,2605,3
20241209,120800,183583265,2605,2605,2605,2605,2
20241209,120700,183578055,2600,2600,2600,2600,0
20241209,120600,183578055,2600,2600,2600,2600,0
20241209,120500,183578055,2600,2605,2605,2600,203
20241209,120400,183050240,2600,2605,2605,2600,749
20241209,120300,181102660,2610,2610,2610,2610,0
20241209,120200,181102660,2610,2610,2610,2610,0
20241209,120100,181102660,2610,2610,2610,2610,11
20241209,120000,181073950,2615,2615,2615,2615,3
20241209,115900,181066105,2615,2615,2615,2615,0
20241209,115800,181066105,2615,2615,2615,2615,0
20241209,115700,181066105,2615,2610,2615,2610,15
20241209,115600,181026950,2615,2615,2615,2615,4
20241209,115500,181016490,2615,2610,2615,2610,4
20241209,115400,181006035,2610,2610,2610,2610,0
20241209,115300,181006035,2610,2610,2610,2610,0
20241209,115200,181006035,2610,2610,2610,2610,157
20241209,115100,180596265,2620,2620,2620,2620,0
20241209,115000,180596265,2620,2615,2620,2615,102
20241209,114900,180329035,2620,2620,2620,2620,2
20241209,114800,180323795,2615,2615,2615,2615,10
20241209,114700,180297645,2620,2620,2620,2620,0
20241209,114600,180297645,2620,2620,2620,2620,0
20241209,114500,180297645,2620,2620,2620,2620,3
20241209,114400,180289785,2615,2615,2615,2615,0
20241209,114300,180289785,2615,2615,2615,2615,0
20241209,114200,180289785,2615,2610,2615,2610,208
20241209,114100,179746855,2610,2610,2610,2610,300
20241209,114000,178963855,2610,2610,2610,2610,2
20241209,113900,178958635,2610,2605,2610,2600,1590
20241209,113800,174820735,2610,2610,2610,2610,0
20241209,113700,174820735,2610,2610,2610,2610,0
20241209,113600,174820735,2610,2610,2610,2610,0
20241209,113500,174820735,2610,2610,2610,2600,2134
20241209,113400,169269525,2615,2615,2615,2615,0
20241209,113300,169269525,2615,2615,2615,2615,0
20241209,113200,169269525,2615,2615,2615,2615,0
20241209,113100,169269525,2615,2615,2615,2615,0
20241209,113000,169269525,2615,2615,2615,2615,2
20241209,112900,169264295,2615,2615,2615,2615,0
20241209,112800,169264295,2615,2615,2615,2615,0
20241209,112700,169264295,2615,2615,2615,2615,0
20241209,112600,169264295,2615,2615,2615,2615,3
20241209,112500,169256450,2605,2605,2605,2605,0
20241209,112400,169256450,2605,2605,2605,2605,451
20241209,112300,168081595,2615,2615,2615,2615,0
20241209,112200,168081595,2615,2615,2615,2615,100
20241209,112100,167820095,2615,2615,2615,2615,2
20241209,112000,167814865,2615,2610,2615,2610,3
20241209,111900,167807030,2620,2615,2620,2615,4
20241209,111800,167796560,2615,2605,2620,2605,259
20241209,111700,167121830,2605,2600,2605,2600,2659
20241209,111600,160208405,2600,2600,2600,2600,5
20241209,111500,160195405,2600,2600,2600,2600,2
20241209,111400,160190205,2585,2585,2585,2585,0
20241209,111300,160190205,2585,2585,2585,2585,0
20241209,111200,160190205,2585,2585,2585,2585,0
20241209,111100,160190205,2585,2600,2600,2585,22
20241209,111000,160133305,2585,2585,2585,2585,0
20241209,110900,160133305,2585,2590,2590,2585,185
20241209,110800,159654490,2595,2595,2595,2595,0
20241209,110700,159654490,2595,2595,2595,2595,10
20241209,110600,159628540,2595,2595,2595,2595,3
20241209,110500,159620755,2595,2595,2595,2595,0
20241209,110400,159620755,2595,2595,2595,2595,0
20241209,110300,159620755,2595,2595,2595,2595,0
20241209,110200,159620755,2595,2595,2595,2595,1
20241209,110100,159618160,2600,2600,2600,2600,2
20241209,110000,159612960,2595,2595,2595,2595,0
20241209,105900,159612960,2595,2595,2595,2595,55
20241209,105800,159470235,2600,2600,2600,2600,15
20241209,105700,159431235,2600,2600,2600,2600,6747
20241209,105600,141889035,2605,2605,2605,2605,3
20241209,105500,141881220,2605,2605,2605,2605,0
20241209,105400,141881220,2605,2605,2605,2605,0
20241209,105300,141881220,2605,2605,2605,2605,14
20241209,105200,141844750,2605,2605,2605,2605,2
20241209,105100,141839540,2600,2600,2600,2600,0
20241209,105000,141839540,2600,2600,2600,2600,0
20241209,104900,141839540,2600,2605,2605,2600,660
20241209,104800,140123490,2600,2600,2600,2600,641
20241209,104700,138456890,2605,2605,2605,2605,3
20241209,104600,138449075,2605,2605,2605,2605,6
20241209,104500,138433445,2600,2600,2600,2600,0
20241209,104400,138433445,2600,2600,2600,2600,0
20241209,104300,138433445,2600,2600,2600,2600,1057
20241209,104200,135685245,2600,2615,2615,2600,2112
20241209,104100,130193990,2610,2610,2610,2610,1
20241209,104000,130191380,2610,2610,2610,2610,0
20241209,103900,130191380,2610,2610,2610,2610,0
20241209,103800,130191380,2610,2610,2610,2610,2002
20241209,103700,124966160,2615,2615,2615,2615,3
20241209,103600,124958315,2600,2600,2600,2600,0
20241209,103500,124958315,2600,2615,2615,2600,7023
20241209,103400,106688790,2615,2615,2615,2615,0
20241209,103300,106688790,2615,2615,2615,2615,0
20241209,103200,106688790,2615,2615,2615,2615,2
20241209,103100,106683560,2615,2615,2615,2615,0
20241209,103000,106683560,2615,2615,2615,2615,0
20241209,102900,106683560,2615,2615,2615,2615,0
20241209,102800,106683560,2615,2615,2615,2615,0
20241209,102700,106683560,2615,2615,2615,2615,3
20241209,102600,106675715,2605,2610,2610,2605,1150
20241209,102500,103678465,2610,2610,2610,2610,0
20241209,102400,103678465,2610,2610,2610,2610,0
20241209,102300,103678465,2610,2605,2610,2605,2
20241209,102200,103673250,2610,2610,2610,2610,5
20241209,102100,103660200,2610,2610,2610,2610,5
20241209,102000,103647150,2605,2605,2605,2605,0
20241209,101900,103647150,2605,2605,2605,2605,0
20241209,101800,103647150,2605,2605,2605,2605,10
20241209,101700,103621100,2610,2610,2610,2610,3
20241209,101600,103613270,2600,2600,2600,2600,0
20241209,101500,103613270,2600,2600,2600,2600,0
20241209,101400,103613270,2600,2600,2600,2600,0
20241209,101300,103613270,2600,2600,2600,2600,245
20241209,101200,102976270,2585,2585,2585,2585,0
20241209,101100,102976270,2585,2585,2585,2585,200
20241209,101000,102459270,2585,2600,2600,2585,434
20241209,100900,101337350,2590,2600,2600,2590,2
20241209,100800,101332160,2600,2600,2600,2600,3
20241209,100700,101324360,2600,2600,2600,2600,0
20241209,100600,101324360,2600,2590,2600,2590,5
20241209,100500,101311400,2585,2585,2585,2585,300
20241209,100400,100535900,2585,2585,2585,2585,0
20241209,100300,100535900,2585,2600,2600,2585,6
20241209,100200,100520360,2595,2595,2595,2595,0
20241209,100100,100520360,2595,2595,2595,2595,300
20241209,100000,99741860,2590,2590,2590,2590,30
20241209,095900,99664160,2590,2590,2590,2590,0
20241209,095800,99664160,2590,2590,2590,2590,103
20241209,095700,99397390,2580,2580,2580,2580,39
20241209,095600,99296770,2590,2590,2590,2590,246
20241209,095500,98659630,2590,2590,2590,2590,0
20241209,095400,98659630,2590,2590,2590,2590,0
20241209,095300,98659630,2590,2590,2590,2590,2
20241209,095200,98654450,2585,2585,2585,2585,0
20241209,095100,98654450,2585,2580,2585,2575,3177
20241209,095000,90472760,2580,2580,2580,2580,0
20241209,094900,90472760,2580,2580,2580,2580,5822
20241209,094800,75452000,2575,2595,2595,2575,1985
20241209,094700,70315655,2585,2585,2585,2585,0
20241209,094600,70315655,2585,2575,2585,2575,599
20241209,094500,68767250,2580,2580,2580,2580,0
20241209,094400,68767250,2580,2585,2585,2580,1490
20241209,094300,64920805,2595,2595,2595,2595,17
20241209,094200,64876690,2595,2595,2595,2595,207
20241209,094100,64339525,2595,2595,2595,2595,0
20241209,094000,64339525,2595,2595,2595,2595,0
20241209,093900,64339525,2595,2580,2595,2580,3094
20241209,093800,56344075,2580,2580,2580,2580,0
20241209,093700,56344075,2580,2580,2580,2580,0
20241209,093600,56344075,2580,2580,2580,2580,0
20241209,093500,56344075,2580,2580,2580,2580,80
20241209,093400,56137675,2580,2585,2585,2580,54
20241209,093300,55998215,2585,2585,2585,2575,63
20241209,093200,55835635,2600,2585,2600,2585,203
20241209,093100,55307885,2600,2585,2600,2585,29
20241209,093000,55232770,2580,2575,2585,2575,131
20241209,092900,54894440,2585,2585,2585,2585,3
20241209,092800,54886685,2585,2585,2585,2585,1
20241209,092700,54884100,2585,2580,2585,2580,21
20241209,092600,54829915,2575,2575,2575,2575,936
20241209,092500,52419715,2570,2580,2580,2570,413
20241209,092400,51356585,2585,2600,2600,2585,9871
20241209,092300,25789530,2600,2595,2600,2595,41
20241209,092200,25683120,2595,2595,2595,2595,104
20241209,092100,25413240,2595,2595,2595,2595,217
20241209,092000,24850125,2595,2595,2595,2595,39
20241209,091900,24748920,2595,2600,2610,2590,1415
20241209,091800,21080425,2600,2600,2600,2595,119
20241209,091700,20771600,2600,2605,2605,2600,706
20241209,091600,18935995,2610,2610,2610,2610,2
20241209,091500,18930775,2610,2610,2610,2610,0
20241209,091400,18930775,2610,2600,2610,2600,302
20241209,091300,18145555,2600,2605,2605,2600,238
20241209,091200,17526750,2600,2600,2600,2600,0
20241209,091100,17526750,2600,2600,2600,2600,2
20241209,091000,17521550,2590,2605,2605,2590,884
20241209,090900,15228360,2605,2590,2605,2590,1176
20241209,090800,12182475,2620,2595,2620,2590,30
20241209,090700,12104665,2595,2600,2600,2595,1483
20241209,090600,8254845,2600,2615,2615,2600,758
20241209,090500,6277595,2645,2645,2645,2645,2
20241209,090400,6272305,2610,2620,2645,2610,218
20241209,090300,5701740,2620,2625,2625,2620,457
20241209,090200,4502130,2625,2670,2670,2625,86
20241209,090100,4276335,2630,2650,2650,2630,1576
20241209,090000,130940,2690,2660,2690,2660,49
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185900 281090010 2565 2565 2565 2565 1107
3 20241209 185800 281090010 2565 2565 2565 2565 0
4 20241209 185700 281090010 2565 2565 2565 2565 0
5 20241209 185600 281090010 2565 2565 2565 2565 0
6 20241209 185500 281090010 2565 2565 2565 2565 0
7 20241209 185400 281090010 2565 2565 2565 2565 0
8 20241209 185300 281090010 2565 2565 2565 2565 0
9 20241209 185200 281090010 2565 2565 2565 2565 0
10 20241209 185100 281090010 2565 2565 2565 2565 0
11 20241209 185000 281090010 2565 2565 2565 2565 0
12 20241209 184900 281090010 2565 2565 2565 2565 0
13 20241209 184800 281090010 2565 2565 2565 2565 0
14 20241209 184700 281090010 2565 2565 2565 2565 0
15 20241209 184600 281090010 2565 2565 2565 2565 0
16 20241209 184500 281090010 2565 2565 2565 2565 0
17 20241209 184400 281090010 2565 2565 2565 2565 0
18 20241209 184300 281090010 2565 2565 2565 2565 0
19 20241209 184200 281090010 2565 2565 2565 2565 0
20 20241209 184100 281090010 2565 2565 2565 2565 0
21 20241209 184000 281090010 2565 2565 2565 2565 0
22 20241209 183900 281090010 2565 2565 2565 2565 0
23 20241209 183800 281090010 2565 2565 2565 2565 0
24 20241209 183700 281090010 2565 2565 2565 2565 0
25 20241209 183600 281090010 2565 2565 2565 2565 0
26 20241209 183500 281090010 2565 2565 2565 2565 0
27 20241209 183400 281090010 2565 2565 2565 2565 0
28 20241209 183300 281090010 2565 2565 2565 2565 0
29 20241209 183200 281090010 2565 2565 2565 2565 0
30 20241209 183100 281090010 2565 2565 2565 2565 0
31 20241209 183000 281090010 2565 2565 2565 2565 0
32 20241209 182900 281090010 2565 2565 2565 2565 1107
33 20241209 182800 281090010 2565 2565 2565 2565 0
34 20241209 182700 281090010 2565 2565 2565 2565 0
35 20241209 182600 281090010 2565 2565 2565 2565 0
36 20241209 182500 281090010 2565 2565 2565 2565 0
37 20241209 182400 281090010 2565 2565 2565 2565 0
38 20241209 182300 281090010 2565 2565 2565 2565 0
39 20241209 182200 281090010 2565 2565 2565 2565 0
40 20241209 182100 281090010 2565 2565 2565 2565 0
41 20241209 182000 281090010 2565 2565 2565 2565 0
42 20241209 181900 281090010 2565 2565 2565 2565 0
43 20241209 181800 281090010 2565 2565 2565 2565 0
44 20241209 181700 281090010 2565 2565 2565 2565 0
45 20241209 181600 281090010 2565 2565 2565 2565 0
46 20241209 181500 281090010 2565 2565 2565 2565 0
47 20241209 181400 281090010 2565 2565 2565 2565 0
48 20241209 181300 281090010 2565 2565 2565 2565 0
49 20241209 181200 281090010 2565 2565 2565 2565 0
50 20241209 181100 281090010 2565 2565 2565 2565 0
51 20241209 181000 281090010 2565 2565 2565 2565 0
52 20241209 180900 281090010 2565 2565 2565 2565 0
53 20241209 180800 281090010 2565 2565 2565 2565 0
54 20241209 180700 281090010 2565 2565 2565 2565 0
55 20241209 180600 281090010 2565 2565 2565 2565 0
56 20241209 180500 281090010 2565 2565 2565 2565 0
57 20241209 180400 281090010 2565 2565 2565 2565 0
58 20241209 180300 281090010 2565 2565 2565 2565 0
59 20241209 180200 281090010 2565 2565 2565 2565 0
60 20241209 180100 281090010 2565 2565 2565 2565 0
61 20241209 180000 281090010 2565 2565 2565 2565 0
62 20241209 175900 281090010 2565 2565 2565 2565 1107
63 20241209 175800 281090010 2565 2565 2565 2565 0
64 20241209 175700 281090010 2565 2565 2565 2565 0
65 20241209 175600 281090010 2565 2565 2565 2565 0
66 20241209 175500 281090010 2565 2565 2565 2565 0
67 20241209 175400 281090010 2565 2565 2565 2565 0
68 20241209 175300 281090010 2565 2565 2565 2565 0
69 20241209 175200 281090010 2565 2565 2565 2565 0
70 20241209 175100 281090010 2565 2565 2565 2565 0
71 20241209 175000 281090010 2565 2565 2565 2565 0
72 20241209 174900 281090010 2565 2565 2565 2565 0
73 20241209 174800 281090010 2565 2565 2565 2565 0
74 20241209 174700 281090010 2565 2565 2565 2565 0
75 20241209 174600 281090010 2565 2565 2565 2565 0
76 20241209 174500 281090010 2565 2565 2565 2565 0
77 20241209 174400 281090010 2565 2565 2565 2565 0
78 20241209 174300 281090010 2565 2565 2565 2565 0
79 20241209 174200 281090010 2565 2565 2565 2565 0
80 20241209 174100 281090010 2565 2565 2565 2565 0
81 20241209 174000 281090010 2565 2565 2565 2565 0
82 20241209 173900 281090010 2565 2565 2565 2565 0
83 20241209 173800 281090010 2565 2565 2565 2565 0
84 20241209 173700 281090010 2565 2565 2565 2565 0
85 20241209 173600 281090010 2565 2565 2565 2565 0
86 20241209 173500 281090010 2565 2565 2565 2565 0
87 20241209 173400 281090010 2565 2565 2565 2565 0
88 20241209 173300 281090010 2565 2565 2565 2565 0
89 20241209 173200 281090010 2565 2565 2565 2565 0
90 20241209 173100 281090010 2565 2565 2565 2565 0
91 20241209 173000 281090010 2565 2565 2565 2565 0
92 20241209 172900 281090010 2565 2565 2565 2565 1107
93 20241209 172800 281090010 2565 2565 2565 2565 0
94 20241209 172700 281090010 2565 2565 2565 2565 0
95 20241209 172600 281090010 2565 2565 2565 2565 0
96 20241209 172500 281090010 2565 2565 2565 2565 0
97 20241209 172400 281090010 2565 2565 2565 2565 0
98 20241209 172300 281090010 2565 2565 2565 2565 0
99 20241209 172200 281090010 2565 2565 2565 2565 0
100 20241209 172100 281090010 2565 2565 2565 2565 0
101 20241209 172000 281090010 2565 2565 2565 2565 0
102 20241209 171900 281090010 2565 2565 2565 2565 0
103 20241209 171800 281090010 2565 2565 2565 2565 0
104 20241209 171700 281090010 2565 2565 2565 2565 0
105 20241209 171600 281090010 2565 2565 2565 2565 0
106 20241209 171500 281090010 2565 2565 2565 2565 0
107 20241209 171400 281090010 2565 2565 2565 2565 0
108 20241209 171300 281090010 2565 2565 2565 2565 0
109 20241209 171200 281090010 2565 2565 2565 2565 0
110 20241209 171100 281090010 2565 2565 2565 2565 0
111 20241209 171000 281090010 2565 2565 2565 2565 0
112 20241209 170900 281090010 2565 2565 2565 2565 0
113 20241209 170800 281090010 2565 2565 2565 2565 0
114 20241209 170700 281090010 2565 2565 2565 2565 0
115 20241209 170600 281090010 2565 2565 2565 2565 0
116 20241209 170500 281090010 2565 2565 2565 2565 0
117 20241209 170400 281090010 2565 2565 2565 2565 0
118 20241209 170300 281090010 2565 2565 2565 2565 0
119 20241209 170200 281090010 2565 2565 2565 2565 0
120 20241209 170100 281090010 2565 2565 2565 2565 0
121 20241209 170000 281090010 2565 2565 2565 2565 0
122 20241209 165900 281090010 2565 2565 2565 2565 1107
123 20241209 165800 281090010 2565 2565 2565 2565 0
124 20241209 165700 281090010 2565 2565 2565 2565 0
125 20241209 165600 281090010 2565 2565 2565 2565 0
126 20241209 165500 281090010 2565 2565 2565 2565 0
127 20241209 165400 281090010 2565 2565 2565 2565 0
128 20241209 165300 281090010 2565 2565 2565 2565 0
129 20241209 165200 281090010 2565 2565 2565 2565 0
130 20241209 165100 281090010 2565 2565 2565 2565 0
131 20241209 165000 281090010 2565 2565 2565 2565 0
132 20241209 164900 281090010 2565 2565 2565 2565 0
133 20241209 164800 281090010 2565 2565 2565 2565 0
134 20241209 164700 281090010 2565 2565 2565 2565 0
135 20241209 164600 281090010 2565 2565 2565 2565 0
136 20241209 164500 281090010 2565 2565 2565 2565 0
137 20241209 164400 281090010 2565 2565 2565 2565 0
138 20241209 164300 281090010 2565 2565 2565 2565 0
139 20241209 164200 281090010 2565 2565 2565 2565 0
140 20241209 164100 281090010 2565 2565 2565 2565 0
141 20241209 164000 281090010 2565 2565 2565 2565 0
142 20241209 163900 281090010 2565 2565 2565 2565 0
143 20241209 163800 281090010 2565 2565 2565 2565 0
144 20241209 163700 281090010 2565 2565 2565 2565 0
145 20241209 163600 281090010 2565 2565 2565 2565 0
146 20241209 163500 281090010 2565 2565 2565 2565 0
147 20241209 163400 281090010 2565 2565 2565 2565 0
148 20241209 163300 281090010 2565 2565 2565 2565 0
149 20241209 163200 281090010 2565 2565 2565 2565 0
150 20241209 163100 281090010 2565 2565 2565 2565 0
151 20241209 163000 281090010 2565 2565 2565 2565 0
152 20241209 162900 281090010 2565 2565 2565 2565 1107
153 20241209 162800 281090010 2565 2565 2565 2565 0
154 20241209 162700 281090010 2565 2565 2565 2565 0
155 20241209 162600 281090010 2565 2565 2565 2565 0
156 20241209 162500 281090010 2565 2565 2565 2565 0
157 20241209 162400 281090010 2565 2565 2565 2565 0
158 20241209 162300 281090010 2565 2565 2565 2565 0
159 20241209 162200 281090010 2565 2565 2565 2565 0
160 20241209 162100 281090010 2565 2565 2565 2565 0
161 20241209 162000 281090010 2565 2565 2565 2565 0
162 20241209 161900 281090010 2565 2565 2565 2565 0
163 20241209 161800 281090010 2565 2565 2565 2565 0
164 20241209 161700 281090010 2565 2565 2565 2565 0
165 20241209 161600 281090010 2565 2565 2565 2565 0
166 20241209 161500 281090010 2565 2565 2565 2565 0
167 20241209 161400 281090010 2565 2565 2565 2565 0
168 20241209 161300 281090010 2565 2565 2565 2565 0
169 20241209 161200 281090010 2565 2565 2565 2565 0
170 20241209 161100 281090010 2565 2565 2565 2565 0
171 20241209 161000 281090010 2565 2565 2565 2565 0
172 20241209 160900 281090010 2565 2565 2565 2565 0
173 20241209 160800 281090010 2565 2565 2565 2565 0
174 20241209 160700 281090010 2565 2565 2565 2565 0
175 20241209 160600 281090010 2565 2565 2565 2565 0
176 20241209 160500 281090010 2565 2565 2565 2565 0
177 20241209 160400 281090010 2565 2565 2565 2565 0
178 20241209 160300 281090010 2565 2565 2565 2565 0
179 20241209 160200 281090010 2565 2565 2565 2565 0
180 20241209 160100 281090010 2565 2565 2565 2565 0
181 20241209 160000 281090010 2565 2565 2565 2565 0
182 20241209 155900 281090010 2565 2565 2565 2565 1107
183 20241209 155800 281090010 2565 2565 2565 2565 0
184 20241209 155700 281090010 2565 2565 2565 2565 0
185 20241209 155600 281090010 2565 2565 2565 2565 0
186 20241209 155500 281090010 2565 2565 2565 2565 0
187 20241209 155400 281090010 2565 2565 2565 2565 0
188 20241209 155300 281090010 2565 2565 2565 2565 0
189 20241209 155200 281090010 2565 2565 2565 2565 0
190 20241209 155100 281090010 2565 2565 2565 2565 0
191 20241209 155000 281090010 2565 2565 2565 2565 0
192 20241209 154900 281090010 2565 2565 2565 2565 0
193 20241209 154800 281090010 2565 2565 2565 2565 0
194 20241209 154700 281090010 2565 2565 2565 2565 0
195 20241209 154600 281090010 2565 2565 2565 2565 0
196 20241209 154500 281090010 2565 2565 2565 2565 0
197 20241209 154400 281090010 2565 2565 2565 2565 0
198 20241209 154300 281090010 2565 2565 2565 2565 0
199 20241209 154200 281090010 2565 2565 2565 2565 0
200 20241209 154100 281090010 2565 2565 2565 2565 0
201 20241209 154000 281090010 2565 2565 2565 2565 0
202 20241209 153900 281090010 2565 2565 2565 2565 0
203 20241209 153800 281090010 2565 2565 2565 2565 0
204 20241209 153700 281090010 2565 2565 2565 2565 0
205 20241209 153600 281090010 2565 2565 2565 2565 0
206 20241209 153500 281090010 2565 2565 2565 2565 0
207 20241209 153400 281090010 2565 2565 2565 2565 0
208 20241209 153300 281090010 2565 2565 2565 2565 0
209 20241209 153200 281090010 2565 2565 2565 2565 0
210 20241209 153100 281090010 2565 2565 2565 2565 0
211 20241209 153000 281090010 2565 2565 2565 2565 1107
212 20241209 152900 278250555 2570 2570 2570 2570 0
213 20241209 152800 278250555 2570 2570 2570 2570 0
214 20241209 152700 278250555 2570 2570 2570 2570 0
215 20241209 152600 278250555 2570 2570 2570 2570 0
216 20241209 152500 278250555 2570 2570 2570 2570 0
217 20241209 152400 278250555 2570 2570 2570 2570 0
218 20241209 152300 278250555 2570 2570 2570 2570 0
219 20241209 152200 278250555 2570 2570 2570 2570 0
220 20241209 152100 278250555 2570 2570 2570 2570 0
221 20241209 152000 278250555 2570 2570 2570 2570 0
222 20241209 151900 278250555 2570 2570 2590 2570 158
223 20241209 151800 277844475 2570 2590 2590 2570 61
224 20241209 151700 277687685 2580 2580 2590 2580 1874
225 20241209 151600 272852755 2580 2580 2580 2580 0
226 20241209 151500 272852755 2580 2575 2580 2570 7407
227 20241209 151400 253816480 2575 2590 2590 2575 1901
228 20241209 151300 248916910 2590 2590 2590 2590 0
229 20241209 151200 248916910 2590 2580 2590 2580 242
230 20241209 151100 248292530 2580 2590 2590 2580 50
231 20241209 151000 248163520 2580 2590 2590 2580 301
232 20241209 150900 247386930 2580 2585 2590 2580 183
233 20241209 150800 246913385 2585 2585 2585 2585 0
234 20241209 150700 246913385 2585 2585 2585 2585 0
235 20241209 150600 246913385 2585 2585 2585 2585 3
236 20241209 150500 246905630 2590 2590 2590 2590 0
237 20241209 150400 246905630 2590 2590 2590 2590 0
238 20241209 150300 246905630 2590 2590 2590 2590 17
239 20241209 150200 246861600 2590 2590 2590 2590 30
240 20241209 150100 246783900 2590 2590 2590 2590 0
241 20241209 150000 246783900 2590 2590 2590 2590 0
242 20241209 145900 246783900 2590 2590 2590 2590 50
243 20241209 145800 246654400 2590 2590 2590 2590 0
244 20241209 145700 246654400 2590 2590 2590 2590 0
245 20241209 145600 246654400 2590 2590 2590 2590 0
246 20241209 145500 246654400 2590 2590 2590 2590 2
247 20241209 145400 246649220 2590 2590 2590 2590 0
248 20241209 145300 246649220 2590 2590 2590 2590 0
249 20241209 145200 246649220 2590 2590 2590 2590 0
250 20241209 145100 246649220 2590 2590 2590 2590 0
251 20241209 145000 246649220 2590 2590 2590 2590 0
252 20241209 144900 246649220 2590 2590 2590 2590 0
253 20241209 144800 246649220 2590 2590 2590 2590 100
254 20241209 144700 246390220 2580 2580 2580 2580 0
255 20241209 144600 246390220 2580 2580 2580 2580 0
256 20241209 144500 246390220 2580 2580 2580 2580 0
257 20241209 144400 246390220 2580 2580 2580 2580 0
258 20241209 144300 246390220 2580 2580 2580 2580 80
259 20241209 144200 246183820 2580 2580 2580 2580 10
260 20241209 144100 246158020 2590 2590 2590 2590 0
261 20241209 144000 246158020 2590 2585 2590 2585 93
262 20241209 143900 245917610 2585 2585 2585 2585 0
263 20241209 143800 245917610 2585 2585 2585 2585 0
264 20241209 143700 245917610 2585 2585 2585 2585 0
265 20241209 143600 245917610 2585 2585 2585 2585 17
266 20241209 143500 245873665 2585 2585 2585 2585 0
267 20241209 143400 245873665 2585 2585 2585 2585 0
268 20241209 143300 245873665 2585 2585 2585 2585 0
269 20241209 143200 245873665 2585 2585 2585 2585 0
270 20241209 143100 245873665 2585 2585 2585 2585 0
271 20241209 143000 245873665 2585 2590 2590 2585 2
272 20241209 142900 245868490 2580 2580 2580 2580 0
273 20241209 142800 245868490 2580 2580 2580 2580 0
274 20241209 142700 245868490 2580 2580 2580 2575 2332
275 20241209 142600 239860930 2580 2580 2580 2580 131
276 20241209 142500 239522950 2580 2580 2580 2580 0
277 20241209 142400 239522950 2580 2580 2580 2580 0
278 20241209 142300 239522950 2580 2580 2580 2580 0
279 20241209 142200 239522950 2580 2580 2580 2580 0
280 20241209 142100 239522950 2580 2580 2580 2580 0
281 20241209 142000 239522950 2580 2580 2580 2580 0
282 20241209 141900 239522950 2580 2580 2580 2580 70
283 20241209 141800 239342350 2580 2580 2580 2580 50
284 20241209 141700 239213350 2595 2595 2595 2595 0
285 20241209 141600 239213350 2595 2595 2595 2595 0
286 20241209 141500 239213350 2595 2580 2595 2580 87
287 20241209 141400 238988335 2580 2580 2580 2580 0
288 20241209 141300 238988335 2580 2580 2580 2580 0
289 20241209 141200 238988335 2580 2580 2580 2580 0
290 20241209 141100 238988335 2580 2580 2580 2580 0
291 20241209 141000 238988335 2580 2580 2580 2580 1
292 20241209 140900 238985755 2580 2580 2580 2580 0
293 20241209 140800 238985755 2580 2580 2580 2580 0
294 20241209 140700 238985755 2580 2580 2580 2580 0
295 20241209 140600 238985755 2580 2580 2580 2580 0
296 20241209 140500 238985755 2580 2580 2580 2580 1583
297 20241209 140400 234901615 2580 2580 2580 2580 0
298 20241209 140300 234901615 2580 2580 2580 2580 0
299 20241209 140200 234901615 2580 2580 2580 2580 0
300 20241209 140100 234901615 2580 2580 2580 2580 0
301 20241209 140000 234901615 2580 2580 2580 2580 1000
302 20241209 135900 232321615 2580 2580 2580 2580 0
303 20241209 135800 232321615 2580 2580 2580 2580 0
304 20241209 135700 232321615 2580 2580 2580 2580 0
305 20241209 135600 232321615 2580 2580 2580 2580 0
306 20241209 135500 232321615 2580 2580 2580 2580 1
307 20241209 135400 232319035 2580 2580 2580 2580 150
308 20241209 135300 231932035 2585 2585 2585 2585 0
309 20241209 135200 231932035 2585 2585 2585 2585 0
310 20241209 135100 231932035 2585 2585 2585 2585 0
311 20241209 135000 231932035 2585 2595 2595 2580 3968
312 20241209 134900 221676325 2590 2590 2590 2590 0
313 20241209 134800 221676325 2590 2590 2590 2590 0
314 20241209 134700 221676325 2590 2590 2590 2590 0
315 20241209 134600 221676325 2590 2590 2590 2590 625
316 20241209 134500 220057575 2595 2595 2595 2595 1736
317 20241209 134400 215552655 2600 2600 2600 2600 0
318 20241209 134300 215552655 2600 2600 2600 2600 0
319 20241209 134200 215552655 2600 2600 2600 2600 0
320 20241209 134100 215552655 2600 2600 2600 2600 0
321 20241209 134000 215552655 2600 2600 2600 2600 0
322 20241209 133900 215552655 2600 2600 2600 2600 0
323 20241209 133800 215552655 2600 2600 2600 2600 200
324 20241209 133700 215032655 2600 2600 2600 2600 0
325 20241209 133600 215032655 2600 2600 2600 2600 0
326 20241209 133500 215032655 2600 2600 2600 2600 0
327 20241209 133400 215032655 2600 2600 2600 2600 7
328 20241209 133300 215014455 2600 2600 2600 2600 1
329 20241209 133200 215011855 2600 2595 2600 2595 1056
330 20241209 133100 212271525 2595 2595 2595 2595 0
331 20241209 133000 212271525 2595 2595 2595 2595 0
332 20241209 132900 212271525 2595 2595 2595 2595 848
333 20241209 132800 210070965 2595 2595 2595 2595 500
334 20241209 132700 208773465 2595 2595 2595 2595 0
335 20241209 132600 208773465 2595 2595 2595 2595 22
336 20241209 132500 208716375 2600 2600 2600 2600 0
337 20241209 132400 208716375 2600 2600 2600 2600 0
338 20241209 132300 208716375 2600 2600 2600 2600 0
339 20241209 132200 208716375 2600 2600 2600 2600 1278
340 20241209 132100 205393575 2600 2600 2600 2600 21
341 20241209 132000 205338975 2610 2605 2610 2605 11
342 20241209 131900 205310270 2600 2600 2600 2600 0
343 20241209 131800 205310270 2600 2605 2610 2600 431
344 20241209 131700 204185385 2600 2600 2600 2600 1
345 20241209 131600 204182785 2595 2595 2595 2595 300
346 20241209 131500 203404285 2600 2600 2600 2600 2
347 20241209 131400 203399085 2600 2600 2610 2600 547
348 20241209 131300 201971895 2600 2600 2605 2600 96
349 20241209 131200 201722175 2595 2595 2595 2595 9
350 20241209 131100 201698820 2590 2590 2590 2590 0
351 20241209 131000 201698820 2590 2590 2590 2590 349
352 20241209 130900 200794910 2595 2595 2595 2595 43
353 20241209 130800 200683325 2600 2600 2600 2600 0
354 20241209 130700 200683325 2600 2600 2600 2600 0
355 20241209 130600 200683325 2600 2600 2600 2600 2
356 20241209 130500 200678125 2595 2595 2595 2595 795
357 20241209 130400 198615100 2600 2600 2600 2600 0
358 20241209 130300 198615100 2600 2600 2600 2600 0
359 20241209 130200 198615100 2600 2600 2600 2600 0
360 20241209 130100 198615100 2600 2600 2600 2600 15
361 20241209 130000 198576100 2600 2600 2600 2600 0
362 20241209 125900 198576100 2600 2600 2600 2600 285
363 20241209 125800 197835100 2600 2600 2600 2600 6
364 20241209 125700 197819500 2600 2600 2600 2600 0
365 20241209 125600 197819500 2600 2600 2600 2600 0
366 20241209 125500 197819500 2600 2600 2600 2600 0
367 20241209 125400 197819500 2600 2600 2600 2600 0
368 20241209 125300 197819500 2600 2605 2605 2600 790
369 20241209 125200 195765485 2605 2605 2605 2605 471
370 20241209 125100 194538530 2610 2610 2610 2610 0
371 20241209 125000 194538530 2610 2615 2615 2600 311
372 20241209 124900 193728505 2620 2620 2620 2620 0
373 20241209 124800 193728505 2620 2615 2620 2615 11
374 20241209 124700 193699725 2615 2620 2620 2615 80
375 20241209 124600 193490505 2625 2620 2625 2620 1527
376 20241209 124500 189489380 2620 2620 2620 2620 0
377 20241209 124400 189489380 2620 2620 2620 2620 0
378 20241209 124300 189489380 2620 2620 2620 2620 3
379 20241209 124200 189481520 2620 2620 2620 2620 0
380 20241209 124100 189481520 2620 2620 2620 2620 0
381 20241209 124000 189481520 2620 2615 2620 2615 115
382 20241209 123900 189180775 2615 2610 2615 2610 303
383 20241209 123800 188389230 2610 2610 2610 2610 0
384 20241209 123700 188389230 2610 2610 2610 2610 0
385 20241209 123600 188389230 2610 2610 2610 2610 10
386 20241209 123500 188363130 2610 2610 2610 2610 4
387 20241209 123400 188352690 2610 2610 2610 2610 3
388 20241209 123300 188344860 2610 2610 2610 2610 4
389 20241209 123200 188334420 2610 2610 2610 2610 0
390 20241209 123100 188334420 2610 2610 2610 2610 0
391 20241209 123000 188334420 2610 2610 2610 2610 0
392 20241209 122900 188334420 2610 2610 2610 2610 53
393 20241209 122800 188196090 2610 2610 2610 2610 1
394 20241209 122700 188193480 2610 2610 2610 2610 0
395 20241209 122600 188193480 2610 2610 2610 2610 100
396 20241209 122500 187932480 2610 2610 2610 2610 1
397 20241209 122400 187929870 2610 2610 2610 2610 3
398 20241209 122300 187922040 2610 2610 2610 2610 0
399 20241209 122200 187922040 2610 2605 2610 2605 2
400 20241209 122100 187916825 2600 2600 2600 2600 0
401 20241209 122000 187916825 2600 2605 2605 2600 1000
402 20241209 121900 185314610 2610 2610 2610 2610 3
403 20241209 121800 185306780 2605 2605 2605 2605 457
404 20241209 121700 184116295 2605 2605 2605 2605 0
405 20241209 121600 184116295 2605 2605 2605 2605 0
406 20241209 121500 184116295 2605 2605 2605 2605 0
407 20241209 121400 184116295 2605 2605 2605 2605 3
408 20241209 121300 184108480 2600 2600 2600 2600 199
409 20241209 121200 183591080 2605 2605 2605 2605 0
410 20241209 121100 183591080 2605 2605 2605 2605 0
411 20241209 121000 183591080 2605 2605 2605 2605 0
412 20241209 120900 183591080 2605 2605 2605 2605 3
413 20241209 120800 183583265 2605 2605 2605 2605 2
414 20241209 120700 183578055 2600 2600 2600 2600 0
415 20241209 120600 183578055 2600 2600 2600 2600 0
416 20241209 120500 183578055 2600 2605 2605 2600 203
417 20241209 120400 183050240 2600 2605 2605 2600 749
418 20241209 120300 181102660 2610 2610 2610 2610 0
419 20241209 120200 181102660 2610 2610 2610 2610 0
420 20241209 120100 181102660 2610 2610 2610 2610 11
421 20241209 120000 181073950 2615 2615 2615 2615 3
422 20241209 115900 181066105 2615 2615 2615 2615 0
423 20241209 115800 181066105 2615 2615 2615 2615 0
424 20241209 115700 181066105 2615 2610 2615 2610 15
425 20241209 115600 181026950 2615 2615 2615 2615 4
426 20241209 115500 181016490 2615 2610 2615 2610 4
427 20241209 115400 181006035 2610 2610 2610 2610 0
428 20241209 115300 181006035 2610 2610 2610 2610 0
429 20241209 115200 181006035 2610 2610 2610 2610 157
430 20241209 115100 180596265 2620 2620 2620 2620 0
431 20241209 115000 180596265 2620 2615 2620 2615 102
432 20241209 114900 180329035 2620 2620 2620 2620 2
433 20241209 114800 180323795 2615 2615 2615 2615 10
434 20241209 114700 180297645 2620 2620 2620 2620 0
435 20241209 114600 180297645 2620 2620 2620 2620 0
436 20241209 114500 180297645 2620 2620 2620 2620 3
437 20241209 114400 180289785 2615 2615 2615 2615 0
438 20241209 114300 180289785 2615 2615 2615 2615 0
439 20241209 114200 180289785 2615 2610 2615 2610 208
440 20241209 114100 179746855 2610 2610 2610 2610 300
441 20241209 114000 178963855 2610 2610 2610 2610 2
442 20241209 113900 178958635 2610 2605 2610 2600 1590
443 20241209 113800 174820735 2610 2610 2610 2610 0
444 20241209 113700 174820735 2610 2610 2610 2610 0
445 20241209 113600 174820735 2610 2610 2610 2610 0
446 20241209 113500 174820735 2610 2610 2610 2600 2134
447 20241209 113400 169269525 2615 2615 2615 2615 0
448 20241209 113300 169269525 2615 2615 2615 2615 0
449 20241209 113200 169269525 2615 2615 2615 2615 0
450 20241209 113100 169269525 2615 2615 2615 2615 0
451 20241209 113000 169269525 2615 2615 2615 2615 2
452 20241209 112900 169264295 2615 2615 2615 2615 0
453 20241209 112800 169264295 2615 2615 2615 2615 0
454 20241209 112700 169264295 2615 2615 2615 2615 0
455 20241209 112600 169264295 2615 2615 2615 2615 3
456 20241209 112500 169256450 2605 2605 2605 2605 0
457 20241209 112400 169256450 2605 2605 2605 2605 451
458 20241209 112300 168081595 2615 2615 2615 2615 0
459 20241209 112200 168081595 2615 2615 2615 2615 100
460 20241209 112100 167820095 2615 2615 2615 2615 2
461 20241209 112000 167814865 2615 2610 2615 2610 3
462 20241209 111900 167807030 2620 2615 2620 2615 4
463 20241209 111800 167796560 2615 2605 2620 2605 259
464 20241209 111700 167121830 2605 2600 2605 2600 2659
465 20241209 111600 160208405 2600 2600 2600 2600 5
466 20241209 111500 160195405 2600 2600 2600 2600 2
467 20241209 111400 160190205 2585 2585 2585 2585 0
468 20241209 111300 160190205 2585 2585 2585 2585 0
469 20241209 111200 160190205 2585 2585 2585 2585 0
470 20241209 111100 160190205 2585 2600 2600 2585 22
471 20241209 111000 160133305 2585 2585 2585 2585 0
472 20241209 110900 160133305 2585 2590 2590 2585 185
473 20241209 110800 159654490 2595 2595 2595 2595 0
474 20241209 110700 159654490 2595 2595 2595 2595 10
475 20241209 110600 159628540 2595 2595 2595 2595 3
476 20241209 110500 159620755 2595 2595 2595 2595 0
477 20241209 110400 159620755 2595 2595 2595 2595 0
478 20241209 110300 159620755 2595 2595 2595 2595 0
479 20241209 110200 159620755 2595 2595 2595 2595 1
480 20241209 110100 159618160 2600 2600 2600 2600 2
481 20241209 110000 159612960 2595 2595 2595 2595 0
482 20241209 105900 159612960 2595 2595 2595 2595 55
483 20241209 105800 159470235 2600 2600 2600 2600 15
484 20241209 105700 159431235 2600 2600 2600 2600 6747
485 20241209 105600 141889035 2605 2605 2605 2605 3
486 20241209 105500 141881220 2605 2605 2605 2605 0
487 20241209 105400 141881220 2605 2605 2605 2605 0
488 20241209 105300 141881220 2605 2605 2605 2605 14
489 20241209 105200 141844750 2605 2605 2605 2605 2
490 20241209 105100 141839540 2600 2600 2600 2600 0
491 20241209 105000 141839540 2600 2600 2600 2600 0
492 20241209 104900 141839540 2600 2605 2605 2600 660
493 20241209 104800 140123490 2600 2600 2600 2600 641
494 20241209 104700 138456890 2605 2605 2605 2605 3
495 20241209 104600 138449075 2605 2605 2605 2605 6
496 20241209 104500 138433445 2600 2600 2600 2600 0
497 20241209 104400 138433445 2600 2600 2600 2600 0
498 20241209 104300 138433445 2600 2600 2600 2600 1057
499 20241209 104200 135685245 2600 2615 2615 2600 2112
500 20241209 104100 130193990 2610 2610 2610 2610 1
501 20241209 104000 130191380 2610 2610 2610 2610 0
502 20241209 103900 130191380 2610 2610 2610 2610 0
503 20241209 103800 130191380 2610 2610 2610 2610 2002
504 20241209 103700 124966160 2615 2615 2615 2615 3
505 20241209 103600 124958315 2600 2600 2600 2600 0
506 20241209 103500 124958315 2600 2615 2615 2600 7023
507 20241209 103400 106688790 2615 2615 2615 2615 0
508 20241209 103300 106688790 2615 2615 2615 2615 0
509 20241209 103200 106688790 2615 2615 2615 2615 2
510 20241209 103100 106683560 2615 2615 2615 2615 0
511 20241209 103000 106683560 2615 2615 2615 2615 0
512 20241209 102900 106683560 2615 2615 2615 2615 0
513 20241209 102800 106683560 2615 2615 2615 2615 0
514 20241209 102700 106683560 2615 2615 2615 2615 3
515 20241209 102600 106675715 2605 2610 2610 2605 1150
516 20241209 102500 103678465 2610 2610 2610 2610 0
517 20241209 102400 103678465 2610 2610 2610 2610 0
518 20241209 102300 103678465 2610 2605 2610 2605 2
519 20241209 102200 103673250 2610 2610 2610 2610 5
520 20241209 102100 103660200 2610 2610 2610 2610 5
521 20241209 102000 103647150 2605 2605 2605 2605 0
522 20241209 101900 103647150 2605 2605 2605 2605 0
523 20241209 101800 103647150 2605 2605 2605 2605 10
524 20241209 101700 103621100 2610 2610 2610 2610 3
525 20241209 101600 103613270 2600 2600 2600 2600 0
526 20241209 101500 103613270 2600 2600 2600 2600 0
527 20241209 101400 103613270 2600 2600 2600 2600 0
528 20241209 101300 103613270 2600 2600 2600 2600 245
529 20241209 101200 102976270 2585 2585 2585 2585 0
530 20241209 101100 102976270 2585 2585 2585 2585 200
531 20241209 101000 102459270 2585 2600 2600 2585 434
532 20241209 100900 101337350 2590 2600 2600 2590 2
533 20241209 100800 101332160 2600 2600 2600 2600 3
534 20241209 100700 101324360 2600 2600 2600 2600 0
535 20241209 100600 101324360 2600 2590 2600 2590 5
536 20241209 100500 101311400 2585 2585 2585 2585 300
537 20241209 100400 100535900 2585 2585 2585 2585 0
538 20241209 100300 100535900 2585 2600 2600 2585 6
539 20241209 100200 100520360 2595 2595 2595 2595 0
540 20241209 100100 100520360 2595 2595 2595 2595 300
541 20241209 100000 99741860 2590 2590 2590 2590 30
542 20241209 095900 99664160 2590 2590 2590 2590 0
543 20241209 095800 99664160 2590 2590 2590 2590 103
544 20241209 095700 99397390 2580 2580 2580 2580 39
545 20241209 095600 99296770 2590 2590 2590 2590 246
546 20241209 095500 98659630 2590 2590 2590 2590 0
547 20241209 095400 98659630 2590 2590 2590 2590 0
548 20241209 095300 98659630 2590 2590 2590 2590 2
549 20241209 095200 98654450 2585 2585 2585 2585 0
550 20241209 095100 98654450 2585 2580 2585 2575 3177
551 20241209 095000 90472760 2580 2580 2580 2580 0
552 20241209 094900 90472760 2580 2580 2580 2580 5822
553 20241209 094800 75452000 2575 2595 2595 2575 1985
554 20241209 094700 70315655 2585 2585 2585 2585 0
555 20241209 094600 70315655 2585 2575 2585 2575 599
556 20241209 094500 68767250 2580 2580 2580 2580 0
557 20241209 094400 68767250 2580 2585 2585 2580 1490
558 20241209 094300 64920805 2595 2595 2595 2595 17
559 20241209 094200 64876690 2595 2595 2595 2595 207
560 20241209 094100 64339525 2595 2595 2595 2595 0
561 20241209 094000 64339525 2595 2595 2595 2595 0
562 20241209 093900 64339525 2595 2580 2595 2580 3094
563 20241209 093800 56344075 2580 2580 2580 2580 0
564 20241209 093700 56344075 2580 2580 2580 2580 0
565 20241209 093600 56344075 2580 2580 2580 2580 0
566 20241209 093500 56344075 2580 2580 2580 2580 80
567 20241209 093400 56137675 2580 2585 2585 2580 54
568 20241209 093300 55998215 2585 2585 2585 2575 63
569 20241209 093200 55835635 2600 2585 2600 2585 203
570 20241209 093100 55307885 2600 2585 2600 2585 29
571 20241209 093000 55232770 2580 2575 2585 2575 131
572 20241209 092900 54894440 2585 2585 2585 2585 3
573 20241209 092800 54886685 2585 2585 2585 2585 1
574 20241209 092700 54884100 2585 2580 2585 2580 21
575 20241209 092600 54829915 2575 2575 2575 2575 936
576 20241209 092500 52419715 2570 2580 2580 2570 413
577 20241209 092400 51356585 2585 2600 2600 2585 9871
578 20241209 092300 25789530 2600 2595 2600 2595 41
579 20241209 092200 25683120 2595 2595 2595 2595 104
580 20241209 092100 25413240 2595 2595 2595 2595 217
581 20241209 092000 24850125 2595 2595 2595 2595 39
582 20241209 091900 24748920 2595 2600 2610 2590 1415
583 20241209 091800 21080425 2600 2600 2600 2595 119
584 20241209 091700 20771600 2600 2605 2605 2600 706
585 20241209 091600 18935995 2610 2610 2610 2610 2
586 20241209 091500 18930775 2610 2610 2610 2610 0
587 20241209 091400 18930775 2610 2600 2610 2600 302
588 20241209 091300 18145555 2600 2605 2605 2600 238
589 20241209 091200 17526750 2600 2600 2600 2600 0
590 20241209 091100 17526750 2600 2600 2600 2600 2
591 20241209 091000 17521550 2590 2605 2605 2590 884
592 20241209 090900 15228360 2605 2590 2605 2590 1176
593 20241209 090800 12182475 2620 2595 2620 2590 30
594 20241209 090700 12104665 2595 2600 2600 2595 1483
595 20241209 090600 8254845 2600 2615 2615 2600 758
596 20241209 090500 6277595 2645 2645 2645 2645 2
597 20241209 090400 6272305 2610 2620 2645 2610 218
598 20241209 090300 5701740 2620 2625 2625 2620 457
599 20241209 090200 4502130 2625 2670 2670 2625 86
600 20241209 090100 4276335 2630 2650 2650 2630 1576
601 20241209 090000 130940 2690 2660 2690 2660 49