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
012690/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185900,2272559355,2720,2720,2720,2720,15904
20241209,185800,2272559355,2720,2720,2720,2720,0
20241209,185700,2272559355,2720,2720,2720,2720,0
20241209,185600,2272559355,2720,2720,2720,2720,0
20241209,185500,2272559355,2720,2720,2720,2720,0
20241209,185400,2272559355,2720,2720,2720,2720,0
20241209,185300,2272559355,2720,2720,2720,2720,0
20241209,185200,2272559355,2720,2720,2720,2720,0
20241209,185100,2272559355,2720,2720,2720,2720,0
20241209,185000,2272559355,2720,2720,2720,2720,0
20241209,184900,2272559355,2720,2720,2720,2720,0
20241209,184800,2272559355,2720,2720,2720,2720,0
20241209,184700,2272559355,2720,2720,2720,2720,0
20241209,184600,2272559355,2720,2720,2720,2720,0
20241209,184500,2272559355,2720,2720,2720,2720,0
20241209,184400,2272559355,2720,2720,2720,2720,0
20241209,184300,2272559355,2720,2720,2720,2720,0
20241209,184200,2272559355,2720,2720,2720,2720,0
20241209,184100,2272559355,2720,2720,2720,2720,0
20241209,184000,2272559355,2720,2720,2720,2720,0
20241209,183900,2272559355,2720,2720,2720,2720,0
20241209,183800,2272559355,2720,2720,2720,2720,0
20241209,183700,2272559355,2720,2720,2720,2720,0
20241209,183600,2272559355,2720,2720,2720,2720,0
20241209,183500,2272559355,2720,2720,2720,2720,0
20241209,183400,2272559355,2720,2720,2720,2720,0
20241209,183300,2272559355,2720,2720,2720,2720,0
20241209,183200,2272559355,2720,2720,2720,2720,0
20241209,183100,2272559355,2720,2720,2720,2720,0
20241209,183000,2272559355,2720,2720,2720,2720,0
20241209,182900,2272559355,2720,2720,2720,2720,15904
20241209,182800,2272559355,2720,2720,2720,2720,0
20241209,182700,2272559355,2720,2720,2720,2720,0
20241209,182600,2272559355,2720,2720,2720,2720,0
20241209,182500,2272559355,2720,2720,2720,2720,0
20241209,182400,2272559355,2720,2720,2720,2720,0
20241209,182300,2272559355,2720,2720,2720,2720,0
20241209,182200,2272559355,2720,2720,2720,2720,0
20241209,182100,2272559355,2720,2720,2720,2720,0
20241209,182000,2272559355,2720,2720,2720,2720,0
20241209,181900,2272559355,2720,2720,2720,2720,0
20241209,181800,2272559355,2720,2720,2720,2720,0
20241209,181700,2272559355,2720,2720,2720,2720,0
20241209,181600,2272559355,2720,2720,2720,2720,0
20241209,181500,2272559355,2720,2720,2720,2720,0
20241209,181400,2272559355,2720,2720,2720,2720,0
20241209,181300,2272559355,2720,2720,2720,2720,0
20241209,181200,2272559355,2720,2720,2720,2720,0
20241209,181100,2272559355,2720,2720,2720,2720,0
20241209,181000,2272559355,2720,2720,2720,2720,0
20241209,180900,2272559355,2720,2720,2720,2720,0
20241209,180800,2272559355,2720,2720,2720,2720,0
20241209,180700,2272559355,2720,2720,2720,2720,0
20241209,180600,2272559355,2720,2720,2720,2720,0
20241209,180500,2272559355,2720,2720,2720,2720,0
20241209,180400,2272559355,2720,2720,2720,2720,0
20241209,180300,2272559355,2720,2720,2720,2720,0
20241209,180200,2272559355,2720,2720,2720,2720,0
20241209,180100,2272559355,2720,2720,2720,2720,0
20241209,180000,2272559355,2720,2720,2720,2720,0
20241209,175900,2272559355,2720,2720,2720,2720,15904
20241209,175800,2272559355,2720,2720,2720,2720,0
20241209,175700,2272559355,2720,2720,2720,2720,0
20241209,175600,2272559355,2720,2720,2720,2720,0
20241209,175500,2272559355,2720,2720,2720,2720,0
20241209,175400,2272559355,2720,2720,2720,2720,0
20241209,175300,2272559355,2720,2720,2720,2720,0
20241209,175200,2272559355,2720,2720,2720,2720,0
20241209,175100,2272559355,2720,2720,2720,2720,0
20241209,175000,2272559355,2720,2720,2720,2720,0
20241209,174900,2272559355,2720,2720,2720,2720,0
20241209,174800,2272559355,2720,2720,2720,2720,0
20241209,174700,2272559355,2720,2720,2720,2720,0
20241209,174600,2272559355,2720,2720,2720,2720,0
20241209,174500,2272559355,2720,2720,2720,2720,0
20241209,174400,2272559355,2720,2720,2720,2720,0
20241209,174300,2272559355,2720,2720,2720,2720,0
20241209,174200,2272559355,2720,2720,2720,2720,0
20241209,174100,2272559355,2720,2720,2720,2720,0
20241209,174000,2272559355,2720,2720,2720,2720,0
20241209,173900,2272559355,2720,2720,2720,2720,0
20241209,173800,2272559355,2720,2720,2720,2720,0
20241209,173700,2272559355,2720,2720,2720,2720,0
20241209,173600,2272559355,2720,2720,2720,2720,0
20241209,173500,2272559355,2720,2720,2720,2720,0
20241209,173400,2272559355,2720,2720,2720,2720,0
20241209,173300,2272559355,2720,2720,2720,2720,0
20241209,173200,2272559355,2720,2720,2720,2720,0
20241209,173100,2272559355,2720,2720,2720,2720,0
20241209,173000,2272559355,2720,2720,2720,2720,0
20241209,172900,2272559355,2720,2720,2720,2720,15904
20241209,172800,2272559355,2720,2720,2720,2720,0
20241209,172700,2272559355,2720,2720,2720,2720,0
20241209,172600,2272559355,2720,2720,2720,2720,0
20241209,172500,2272559355,2720,2720,2720,2720,0
20241209,172400,2272559355,2720,2720,2720,2720,0
20241209,172300,2272559355,2720,2720,2720,2720,0
20241209,172200,2272559355,2720,2720,2720,2720,0
20241209,172100,2272559355,2720,2720,2720,2720,0
20241209,172000,2272559355,2720,2720,2720,2720,0
20241209,171900,2272559355,2720,2720,2720,2720,0
20241209,171800,2272559355,2720,2720,2720,2720,0
20241209,171700,2272559355,2720,2720,2720,2720,0
20241209,171600,2272559355,2720,2720,2720,2720,0
20241209,171500,2272559355,2720,2720,2720,2720,0
20241209,171400,2272559355,2720,2720,2720,2720,0
20241209,171300,2272559355,2720,2720,2720,2720,0
20241209,171200,2272559355,2720,2720,2720,2720,0
20241209,171100,2272559355,2720,2720,2720,2720,0
20241209,171000,2272559355,2720,2720,2720,2720,0
20241209,170900,2272559355,2720,2720,2720,2720,0
20241209,170800,2272559355,2720,2720,2720,2720,0
20241209,170700,2272559355,2720,2720,2720,2720,0
20241209,170600,2272559355,2720,2720,2720,2720,0
20241209,170500,2272559355,2720,2720,2720,2720,0
20241209,170400,2272559355,2720,2720,2720,2720,0
20241209,170300,2272559355,2720,2720,2720,2720,0
20241209,170200,2272559355,2720,2720,2720,2720,0
20241209,170100,2272559355,2720,2720,2720,2720,0
20241209,170000,2272559355,2720,2720,2720,2720,0
20241209,165900,2272559355,2720,2720,2720,2720,15904
20241209,165800,2272559355,2720,2720,2720,2720,0
20241209,165700,2272559355,2720,2720,2720,2720,0
20241209,165600,2272559355,2720,2720,2720,2720,0
20241209,165500,2272559355,2720,2720,2720,2720,0
20241209,165400,2272559355,2720,2720,2720,2720,0
20241209,165300,2272559355,2720,2720,2720,2720,0
20241209,165200,2272559355,2720,2720,2720,2720,0
20241209,165100,2272559355,2720,2720,2720,2720,0
20241209,165000,2272559355,2720,2720,2720,2720,0
20241209,164900,2272559355,2720,2720,2720,2720,0
20241209,164800,2272559355,2720,2720,2720,2720,0
20241209,164700,2272559355,2720,2720,2720,2720,0
20241209,164600,2272559355,2720,2720,2720,2720,0
20241209,164500,2272559355,2720,2720,2720,2720,0
20241209,164400,2272559355,2720,2720,2720,2720,0
20241209,164300,2272559355,2720,2720,2720,2720,0
20241209,164200,2272559355,2720,2720,2720,2720,0
20241209,164100,2272559355,2720,2720,2720,2720,0
20241209,164000,2272559355,2720,2720,2720,2720,0
20241209,163900,2272559355,2720,2720,2720,2720,0
20241209,163800,2272559355,2720,2720,2720,2720,0
20241209,163700,2272559355,2720,2720,2720,2720,0
20241209,163600,2272559355,2720,2720,2720,2720,0
20241209,163500,2272559355,2720,2720,2720,2720,0
20241209,163400,2272559355,2720,2720,2720,2720,0
20241209,163300,2272559355,2720,2720,2720,2720,0
20241209,163200,2272559355,2720,2720,2720,2720,0
20241209,163100,2272559355,2720,2720,2720,2720,0
20241209,163000,2272559355,2720,2720,2720,2720,0
20241209,162900,2272559355,2720,2720,2720,2720,15904
20241209,162800,2272559355,2720,2720,2720,2720,0
20241209,162700,2272559355,2720,2720,2720,2720,0
20241209,162600,2272559355,2720,2720,2720,2720,0
20241209,162500,2272559355,2720,2720,2720,2720,0
20241209,162400,2272559355,2720,2720,2720,2720,0
20241209,162300,2272559355,2720,2720,2720,2720,0
20241209,162200,2272559355,2720,2720,2720,2720,0
20241209,162100,2272559355,2720,2720,2720,2720,0
20241209,162000,2272559355,2720,2720,2720,2720,0
20241209,161900,2272559355,2720,2720,2720,2720,0
20241209,161800,2272559355,2720,2720,2720,2720,0
20241209,161700,2272559355,2720,2720,2720,2720,0
20241209,161600,2272559355,2720,2720,2720,2720,0
20241209,161500,2272559355,2720,2720,2720,2720,0
20241209,161400,2272559355,2720,2720,2720,2720,0
20241209,161300,2272559355,2720,2720,2720,2720,0
20241209,161200,2272559355,2720,2720,2720,2720,0
20241209,161100,2272559355,2720,2720,2720,2720,0
20241209,161000,2272559355,2720,2720,2720,2720,0
20241209,160900,2272559355,2720,2720,2720,2720,0
20241209,160800,2272559355,2720,2720,2720,2720,0
20241209,160700,2272559355,2720,2720,2720,2720,0
20241209,160600,2272559355,2720,2720,2720,2720,0
20241209,160500,2272559355,2720,2720,2720,2720,0
20241209,160400,2272559355,2720,2720,2720,2720,0
20241209,160300,2272559355,2720,2720,2720,2720,0
20241209,160200,2272559355,2720,2720,2720,2720,0
20241209,160100,2272559355,2720,2720,2720,2720,0
20241209,160000,2272559355,2720,2720,2720,2720,0
20241209,155900,2272559355,2720,2720,2720,2720,15904
20241209,155800,2272559355,2720,2720,2720,2720,0
20241209,155700,2272559355,2720,2720,2720,2720,0
20241209,155600,2272559355,2720,2720,2720,2720,0
20241209,155500,2272559355,2720,2720,2720,2720,0
20241209,155400,2272559355,2720,2720,2720,2720,0
20241209,155300,2272559355,2720,2720,2720,2720,0
20241209,155200,2272559355,2720,2720,2720,2720,0
20241209,155100,2272559355,2720,2720,2720,2720,0
20241209,155000,2272559355,2720,2720,2720,2720,0
20241209,154900,2272559355,2720,2720,2720,2720,0
20241209,154800,2272559355,2720,2720,2720,2720,0
20241209,154700,2272559355,2720,2720,2720,2720,0
20241209,154600,2272559355,2720,2720,2720,2720,0
20241209,154500,2272559355,2720,2720,2720,2720,0
20241209,154400,2272559355,2720,2720,2720,2720,0
20241209,154300,2272559355,2720,2720,2720,2720,0
20241209,154200,2272559355,2720,2720,2720,2720,0
20241209,154100,2272559355,2720,2720,2720,2720,0
20241209,154000,2272559355,2720,2720,2720,2720,0
20241209,153900,2272559355,2720,2720,2720,2720,0
20241209,153800,2272559355,2720,2720,2720,2720,0
20241209,153700,2272559355,2720,2720,2720,2720,0
20241209,153600,2272559355,2720,2720,2720,2720,0
20241209,153500,2272559355,2720,2720,2720,2720,0
20241209,153400,2272559355,2720,2720,2720,2720,0
20241209,153300,2272559355,2720,2720,2720,2720,0
20241209,153200,2272559355,2720,2720,2720,2720,0
20241209,153100,2272559355,2720,2720,2720,2720,0
20241209,153000,2272559355,2720,2720,2720,2720,15904
20241209,152900,2229300475,2720,2720,2720,2720,0
20241209,152800,2229300475,2720,2720,2720,2720,0
20241209,152700,2229300475,2720,2720,2720,2720,0
20241209,152600,2229300475,2720,2720,2720,2720,0
20241209,152500,2229300475,2720,2720,2720,2720,0
20241209,152400,2229300475,2720,2720,2720,2720,0
20241209,152300,2229300475,2720,2720,2720,2720,0
20241209,152200,2229300475,2720,2720,2720,2720,0
20241209,152100,2229300475,2720,2720,2720,2720,0
20241209,152000,2229300475,2720,2720,2720,2720,0
20241209,151900,2229300475,2720,2715,2730,2715,484
20241209,151800,2227982365,2725,2725,2725,2710,2057
20241209,151700,2222397185,2730,2730,2730,2730,0
20241209,151600,2222397185,2730,2725,2730,2725,457
20241209,151500,2221151855,2725,2720,2725,2720,2
20241209,151400,2221146410,2725,2725,2725,2725,209
20241209,151300,2220576885,2725,2725,2725,2710,8424
20241209,151200,2197671765,2730,2730,2730,2730,0
20241209,151100,2197671765,2730,2730,2730,2730,1048
20241209,151000,2194810725,2740,2730,2740,2730,257
20241209,150900,2194109095,2745,2735,2745,2735,4512
20241209,150800,2181768690,2745,2745,2745,2745,56
20241209,150700,2181614970,2745,2745,2745,2745,0
20241209,150600,2181614970,2745,2740,2745,2740,39
20241209,150500,2181508105,2745,2730,2745,2725,982
20241209,150400,2178827110,2745,2745,2745,2745,0
20241209,150300,2178827110,2745,2730,2745,2730,832
20241209,150200,2176555735,2745,2730,2745,2730,301
20241209,150100,2175733990,2750,2740,2750,2740,22632
20241209,150000,2113722130,2735,2750,2750,2735,2051
20241209,145900,2108097025,2745,2745,2745,2745,249
20241209,145800,2107413520,2745,2735,2745,2735,2838
20241209,145700,2099646955,2735,2735,2735,2730,3022
20241209,145600,2091396795,2730,2735,2735,2730,1012
20241209,145500,2088631430,2730,2735,2735,2730,380
20241209,145400,2087592780,2735,2735,2735,2735,6078
20241209,145300,2070969450,2735,2730,2735,2730,1165
20241209,145200,2067788645,2730,2730,2730,2730,0
20241209,145100,2067788645,2730,2730,2730,2720,1003
20241209,145000,2065060465,2720,2725,2730,2720,2624
20241209,144900,2057914660,2720,2720,2720,2720,50
20241209,144800,2057778660,2725,2725,2725,2725,0
20241209,144700,2057778660,2725,2720,2725,2715,516
20241209,144600,2056376345,2720,2720,2720,2715,991
20241209,144500,2053680830,2725,2720,2725,2720,2199
20241209,144400,2047699545,2720,2730,2730,2720,738
20241209,144300,2045692170,2720,2725,2725,2720,2530
20241209,144200,2038807065,2730,2730,2730,2730,0
20241209,144100,2038807065,2730,2730,2730,2730,0
20241209,144000,2038807065,2730,2730,2730,2725,688
20241209,143900,2036932255,2725,2720,2725,2720,2157
20241209,143800,2031056865,2720,2715,2720,2715,986
20241209,143700,2028378300,2715,2715,2715,2715,47
20241209,143600,2028250695,2720,2715,2720,2715,22
20241209,143500,2028190860,2720,2720,2725,2720,811
20241209,143400,2025984935,2720,2720,2720,2720,1556
20241209,143300,2021752615,2720,2720,2720,2720,0
20241209,143200,2021752615,2720,2710,2720,2710,37
20241209,143100,2021652335,2710,2715,2715,2710,3318
20241209,143000,2012660490,2720,2720,2720,2720,0
20241209,142900,2012660490,2720,2715,2720,2710,362
20241209,142800,2011677570,2720,2715,2720,2710,1134
20241209,142700,2008598735,2715,2715,2715,2715,5
20241209,142600,2008585160,2710,2715,2715,2710,146
20241209,142500,2008189445,2710,2710,2710,2710,3850
20241209,142400,1997755945,2710,2710,2710,2695,20436
20241209,142300,1942562610,2710,2715,2715,2710,22533
20241209,142200,1881491750,2720,2720,2720,2720,201
20241209,142100,1880945030,2720,2720,2720,2720,0
20241209,142000,1880945030,2720,2720,2720,2720,300
20241209,141900,1880129030,2720,2715,2720,2715,250
20241209,141800,1879449660,2715,2715,2715,2715,1
20241209,141700,1879446945,2715,2710,2715,2710,357
20241209,141600,1878479215,2720,2720,2720,2720,0
20241209,141500,1878479215,2720,2720,2720,2720,1
20241209,141400,1878476495,2710,2720,2720,2710,6401
20241209,141300,1861129775,2710,2715,2715,2710,1446
20241209,141200,1857204425,2715,2710,2715,2710,1398
20241209,141100,1853415840,2710,2715,2715,2710,772
20241209,141000,1851323715,2715,2715,2715,2715,1
20241209,140900,1851321000,2710,2710,2710,2710,83
20241209,140800,1851096070,2715,2715,2715,2715,1
20241209,140700,1851093355,2710,2715,2715,2710,10000
20241209,140600,1823989525,2720,2720,2720,2720,0
20241209,140500,1823989525,2720,2720,2720,2720,0
20241209,140400,1823989525,2720,2720,2720,2720,1
20241209,140300,1823986805,2720,2720,2720,2720,2
20241209,140200,1823981365,2715,2715,2720,2715,864
20241209,140100,1821635600,2720,2720,2720,2715,175
20241209,140000,1821160465,2715,2720,2720,2715,2717
20241209,135900,1813771725,2725,2725,2725,2725,587
20241209,135800,1812172150,2730,2730,2730,2730,20
20241209,135700,1812117550,2730,2725,2730,2725,3
20241209,135600,1812109370,2720,2730,2730,2720,545
20241209,135500,1810621530,2730,2720,2730,2720,434
20241209,135400,1809441040,2730,2730,2730,2730,199
20241209,135300,1808897770,2730,2725,2730,2720,81
20241209,135200,1808677400,2725,2730,2735,2725,542
20241209,135100,1807200435,2730,2725,2730,2720,1443
20241209,135000,1803269250,2725,2725,2725,2710,362
20241209,134900,1802287055,2715,2720,2725,2710,2129
20241209,134800,1796503610,2720,2720,2720,2720,1
20241209,134700,1796500890,2730,2725,2730,2720,2461
20241209,134600,1789805675,2725,2735,2735,2725,589
20241209,134500,1788200630,2735,2735,2735,2735,0
20241209,134400,1788200630,2735,2735,2735,2735,0
20241209,134300,1788200630,2735,2735,2735,2735,0
20241209,134200,1788200630,2735,2735,2735,2735,6
20241209,134100,1788184220,2735,2735,2735,2735,0
20241209,134000,1788184220,2735,2735,2735,2735,1
20241209,133900,1788181485,2725,2730,2730,2725,12976
20241209,133800,1752821235,2730,2730,2730,2730,78
20241209,133700,1752608295,2730,2730,2730,2730,566
20241209,133600,1751063115,2730,2730,2730,2730,0
20241209,133500,1751063115,2730,2730,2730,2730,0
20241209,133400,1751063115,2730,2730,2730,2730,25
20241209,133300,1750994865,2730,2730,2730,2730,120
20241209,133200,1750667265,2740,2740,2740,2740,65
20241209,133100,1750489165,2740,2740,2740,2740,1
20241209,133000,1750486425,2735,2740,2740,2735,401
20241209,132900,1749389685,2735,2735,2735,2735,5
20241209,132800,1749376010,2735,2735,2735,2735,1013
20241209,132700,1746605455,2735,2725,2735,2725,62
20241209,132600,1746436485,2725,2725,2725,2725,240
20241209,132500,1745782485,2740,2740,2740,2740,0
20241209,132400,1745782485,2740,2735,2740,2725,8641
20241209,132300,1722224750,2745,2745,2745,2730,2491
20241209,132200,1715422520,2750,2750,2750,2735,141
20241209,132100,1715036830,2735,2745,2750,2735,806
20241209,132000,1712824345,2745,2745,2745,2745,31
20241209,131900,1712739250,2745,2745,2745,2745,1
20241209,131800,1712736505,2745,2745,2745,2745,1
20241209,131700,1712733760,2745,2745,2745,2745,0
20241209,131600,1712733760,2745,2740,2745,2740,2795
20241209,131500,1705075455,2730,2735,2735,2730,1102
20241209,131400,1702065625,2735,2740,2740,2735,126
20241209,131300,1701721010,2735,2735,2735,2735,70
20241209,131200,1701529560,2745,2735,2745,2735,536
20241209,131100,1700060920,2740,2740,2740,2740,0
20241209,131000,1700060920,2740,2730,2740,2725,296
20241209,130900,1699253685,2735,2735,2735,2735,0
20241209,130800,1699253685,2735,2730,2735,2730,1041
20241209,130700,1696406600,2735,2735,2735,2735,3
20241209,130600,1696398395,2740,2740,2740,2740,0
20241209,130500,1696398395,2740,2740,2740,2740,0
20241209,130400,1696398395,2740,2730,2740,2720,1307
20241209,130300,1692836670,2740,2740,2740,2730,24
20241209,130200,1692771110,2730,2730,2730,2730,400
20241209,130100,1691679110,2740,2740,2740,2740,0
20241209,130000,1691679110,2740,2730,2740,2730,776
20241209,125900,1689560510,2730,2740,2740,2730,92
20241209,125800,1689309085,2730,2740,2740,2730,740
20241209,125700,1687288865,2725,2730,2740,2725,2248
20241209,125600,1681158050,2740,2740,2740,2740,0
20241209,125500,1681158050,2740,2735,2745,2730,2045
20241209,125400,1675573325,2740,2740,2740,2740,93
20241209,125300,1675318505,2740,2740,2740,2735,907
20241209,125200,1672833525,2745,2745,2745,2745,0
20241209,125100,1672833525,2745,2750,2750,2745,626
20241209,125000,1671115060,2750,2745,2750,2745,2
20241209,124900,1671109565,2750,2750,2750,2750,10
20241209,124800,1671082065,2750,2750,2750,2750,0
20241209,124700,1671082065,2750,2750,2750,2750,72
20241209,124600,1670884065,2750,2750,2750,2750,476
20241209,124500,1669575065,2750,2750,2750,2750,0
20241209,124400,1669575065,2750,2740,2750,2740,966
20241209,124300,1666928095,2730,2730,2740,2730,130
20241209,124200,1666573185,2725,2745,2745,2725,1001
20241209,124100,1663836380,2740,2730,2745,2730,186
20241209,124000,1663328555,2745,2745,2745,2745,1
20241209,123900,1663325810,2740,2725,2745,2720,6307
20241209,123800,1646115065,2730,2735,2735,2730,527
20241209,123700,1644675530,2735,2735,2735,2735,200
20241209,123600,1644128530,2750,2740,2750,2740,897
20241209,123500,1641670740,2735,2725,2735,2725,943
20241209,123400,1639096205,2740,2730,2740,2720,1167
20241209,123300,1635913590,2745,2740,2745,2730,7249
20241209,123200,1616052955,2740,2740,2740,2740,5670
20241209,123100,1600517155,2740,2740,2745,2740,4330
20241209,123000,1588646275,2740,2745,2745,2740,906
20241209,122900,1586163805,2750,2750,2750,2750,1
20241209,122800,1586161055,2740,2745,2745,2740,6581
20241209,122700,1568118050,2750,2745,2750,2745,2040
20241209,122600,1562517350,2750,2750,2750,2750,1580
20241209,122500,1558172350,2750,2750,2750,2750,2082
20241209,122400,1552446850,2750,2750,2750,2750,300
20241209,122300,1551621850,2750,2745,2750,2745,866
20241209,122200,1549240460,2745,2750,2750,2745,4013
20241209,122100,1538214795,2750,2755,2755,2750,4786
20241209,122000,1525031150,2755,2760,2760,2755,687
20241209,121900,1523138210,2755,2760,2760,2755,480
20241209,121800,1521813460,2760,2765,2765,2760,1124
20241209,121700,1518710620,2765,2760,2765,2760,226
20241209,121600,1518086360,2760,2760,2765,2760,324
20241209,121500,1517192115,2765,2765,2765,2765,500
20241209,121400,1515809615,2765,2765,2765,2760,2468
20241209,121300,1508985685,2765,2760,2765,2760,2684
20241209,121200,1501575005,2760,2760,2765,2760,2496
20241209,121100,1494686040,2760,2765,2765,2760,2046
20241209,121000,1489032630,2765,2770,2770,2765,5595
20241209,120900,1473537075,2770,2770,2770,2770,3
20241209,120800,1473528765,2775,2770,2775,2770,84
20241209,120700,1473295810,2770,2770,2770,2770,1
20241209,120600,1473293040,2775,2780,2780,2775,283
20241209,120500,1472507665,2780,2775,2780,2775,1099
20241209,120400,1469457935,2775,2775,2775,2775,1000
20241209,120300,1466682935,2775,2775,2775,2775,2127
20241209,120200,1460780510,2775,2770,2775,2770,868
20241209,120100,1458373280,2770,2775,2775,2770,3496
20241209,120000,1448687315,2775,2785,2785,2770,6713
20241209,115900,1430065695,2775,2780,2780,2775,907
20241209,115800,1427544685,2780,2800,2800,2780,3836
20241209,115700,1416828600,2795,2770,2795,2770,15860
20241209,115600,1372638095,2775,2775,2775,2765,1886
20241209,115500,1367409780,2780,2780,2780,2780,164
20241209,115400,1366953860,2780,2775,2780,2770,2008
20241209,115300,1361388155,2775,2775,2785,2775,1255
20241209,115200,1357904325,2785,2775,2785,2770,975
20241209,115100,1355192635,2775,2780,2790,2775,1283
20241209,115000,1351632270,2775,2795,2805,2775,9107
20241209,114900,1326258875,2805,2795,2805,2790,4075
20241209,114800,1314856705,2800,2800,2805,2785,8618
20241209,114700,1290771375,2785,2800,2805,2785,24124
20241209,114600,1223319595,2800,2775,2800,2775,30032
20241209,114500,1139430885,2775,2775,2775,2775,472
20241209,114400,1138121085,2775,2775,2775,2775,498
20241209,114300,1136739135,2775,2775,2775,2775,0
20241209,114200,1136739135,2775,2775,2775,2775,1
20241209,114100,1136736360,2770,2770,2770,2770,2000
20241209,114000,1131196360,2770,2770,2770,2770,460
20241209,113900,1129922160,2770,2760,2770,2760,548
20241209,113800,1128409620,2760,2775,2775,2760,15
20241209,113700,1128368175,2775,2770,2775,2765,1778
20241209,113600,1123451860,2775,2775,2775,2775,0
20241209,113500,1123451860,2775,2765,2775,2765,127
20241209,113400,1123100695,2770,2770,2770,2770,105
20241209,113300,1122809845,2780,2780,2780,2775,1034
20241209,113200,1119940430,2775,2785,2785,2775,331
20241209,113100,1119019765,2785,2785,2785,2785,1
20241209,113000,1119016980,2775,2785,2785,2775,1028
20241209,112900,1116162380,2790,2775,2790,2770,1501
20241209,112800,1112000720,2790,2790,2790,2790,0
20241209,112700,1112000720,2790,2790,2790,2790,107
20241209,112600,1111702190,2790,2790,2790,2775,98
20241209,112500,1111430130,2780,2785,2790,2780,2364
20241209,112400,1104846390,2785,2780,2785,2780,847
20241209,112300,1102491725,2785,2790,2790,2785,317
20241209,112200,1101608630,2790,2795,2795,2785,1662
20241209,112100,1096967475,2790,2770,2790,2770,17559
20241209,112000,1048196175,2770,2765,2770,2765,530
20241209,111900,1046729325,2765,2765,2765,2765,1
20241209,111800,1046726560,2765,2765,2765,2765,0
20241209,111700,1046726560,2765,2765,2765,2765,10
20241209,111600,1046698910,2765,2765,2765,2765,10
20241209,111500,1046671260,2770,2770,2770,2770,0
20241209,111400,1046671260,2770,2765,2770,2765,100
20241209,111300,1046394735,2765,2760,2765,2755,101
20241209,111200,1046116445,2765,2765,2765,2765,51
20241209,111100,1045975430,2770,2770,2770,2770,108
20241209,111000,1045676270,2770,2765,2770,2765,50
20241209,110900,1045537810,2765,2770,2770,2765,3192
20241209,110800,1036710930,2770,2765,2770,2765,5431
20241209,110700,1021682350,2765,2755,2765,2750,2598
20241209,110600,1014518270,2755,2755,2755,2755,1
20241209,110500,1014515515,2755,2750,2755,2750,15
20241209,110400,1014474260,2755,2755,2755,2755,2102
20241209,110300,1008683250,2755,2760,2765,2755,1065
20241209,110200,1005747345,2760,2760,2760,2760,267
20241209,110100,1005010425,2765,2765,2765,2765,165
20241209,110000,1004554200,2765,2765,2765,2765,20
20241209,105900,1004498900,2760,2760,2760,2760,65
20241209,105800,1004319500,2760,2755,2760,2755,20
20241209,105700,1004264310,2760,2760,2760,2760,0
20241209,105600,1004264310,2760,2755,2760,2755,3
20241209,105500,1004256040,2760,2760,2760,2755,204
20241209,105400,1003693005,2760,2765,2765,2755,215
20241209,105300,1003099780,2760,2765,2765,2760,484
20241209,105200,1001763830,2765,2765,2765,2765,1
20241209,105100,1001761065,2760,2760,2765,2755,81
20241209,105000,1001537510,2755,2755,2755,2755,400
20241209,104900,1000435510,2765,2760,2765,2755,1541
20241209,104800,996179090,2770,2770,2770,2770,622
20241209,104700,994456150,2770,2765,2770,2765,677
20241209,104600,992584240,2770,2770,2770,2770,0
20241209,104500,992584240,2770,2770,2770,2770,0
20241209,104400,992584240,2770,2770,2775,2770,111
20241209,104300,992276715,2775,2770,2775,2770,700
20241209,104200,990334970,2770,2770,2770,2770,3000
20241209,104100,982024970,2770,2765,2770,2765,366
20241209,104000,981012950,2765,2765,2765,2765,2
20241209,103900,981007420,2765,2765,2770,2765,328
20241209,103800,980100085,2760,2765,2765,2760,230
20241209,103700,979464285,2765,2765,2765,2765,46
20241209,103600,979337095,2765,2765,2765,2765,285
20241209,103500,978549070,2760,2765,2765,2760,1024
20241209,103400,975719890,2765,2765,2765,2765,588
20241209,103300,974094070,2760,2760,2760,2760,779
20241209,103200,971944030,2760,2755,2760,2755,1823
20241209,103100,966921615,2755,2755,2755,2755,40
20241209,103000,966811415,2755,2755,2755,2755,46
20241209,102900,966684685,2755,2755,2755,2755,0
20241209,102800,966684685,2755,2755,2755,2755,0
20241209,102700,966684685,2755,2745,2755,2735,3287
20241209,102600,957676860,2740,2740,2740,2740,2442
20241209,102500,950985780,2740,2745,2755,2740,1623
20241209,102400,946531135,2745,2745,2745,2745,0
20241209,102300,946531135,2745,2745,2745,2745,361
20241209,102200,945540190,2750,2750,2750,2750,3
20241209,102100,945531940,2750,2745,2750,2745,2035
20241209,102000,939945850,2750,2750,2750,2750,19149
20241209,101900,887286100,2750,2755,2755,2750,1728
20241209,101800,882532115,2755,2755,2755,2755,0
20241209,101700,882532115,2755,2755,2755,2755,0
20241209,101600,882532115,2755,2755,2760,2755,9
20241209,101500,882507315,2765,2755,2765,2755,774
20241209,101400,880374935,2765,2765,2765,2765,1
20241209,101300,880372170,2760,2755,2765,2755,1013
20241209,101200,877581290,2750,2755,2765,2750,1411
20241209,101100,873697880,2765,2765,2765,2765,5
20241209,101000,873684055,2765,2760,2765,2750,1001
20241209,100900,870925530,2765,2765,2765,2765,51
20241209,100800,870784515,2765,2760,2765,2760,133
20241209,100700,870417270,2765,2760,2765,2760,43
20241209,100600,870298470,2760,2750,2760,2745,13125
20241209,100500,834194490,2745,2750,2750,2745,1183
20241209,100400,830947105,2750,2755,2755,2750,4573
20241209,100300,818370855,2755,2750,2755,2750,3
20241209,100200,818362600,2750,2750,2755,2750,263
20241209,100100,817639345,2750,2750,2750,2750,200
20241209,100000,817089345,2755,2755,2755,2755,0
20241209,095900,817089345,2755,2755,2755,2750,1054
20241209,095800,814187185,2760,2755,2760,2755,4
20241209,095700,814176160,2760,2760,2760,2760,0
20241209,095600,814176160,2760,2760,2760,2760,1
20241209,095500,814173400,2755,2755,2755,2755,300
20241209,095400,813346900,2755,2750,2755,2750,682
20241209,095300,811470500,2755,2765,2765,2755,3226
20241209,095200,802571260,2765,2765,2765,2760,912
20241209,095100,800049635,2760,2765,2765,2760,3763
20241209,095000,789647940,2770,2775,2775,2770,2482
20241209,094900,782772650,2775,2765,2775,2765,5278
20241209,094800,768155745,2765,2755,2765,2755,7260
20241209,094700,748150830,2755,2755,2755,2755,467
20241209,094600,746864245,2750,2745,2755,2745,1800
20241209,094500,741914740,2750,2745,2750,2745,3093
20241209,094400,733423540,2745,2735,2745,2735,1514
20241209,094300,729279945,2740,2735,2740,2735,3572
20241209,094200,719510520,2735,2735,2735,2735,15
20241209,094100,719469495,2735,2730,2735,2730,54
20241209,094000,719321940,2735,2735,2735,2735,1693
20241209,093900,714691585,2730,2735,2735,2715,275
20241209,093800,713942340,2735,2735,2735,2735,0
20241209,093700,713942340,2735,2730,2735,2720,691
20241209,093600,712061755,2735,2735,2735,2735,100
20241209,093500,711788255,2735,2745,2745,2735,429
20241209,093400,710614910,2750,2750,2750,2750,0
20241209,093300,710614910,2750,2750,2750,2750,1
20241209,093200,710612160,2735,2740,2755,2730,2733
20241209,093100,703133060,2725,2740,2740,2725,65
20241209,093000,702955875,2745,2740,2745,2720,6351
20241209,092900,685584265,2735,2740,2740,2720,6887
20241209,092800,666741425,2740,2750,2750,2740,2531
20241209,092700,659806465,2740,2755,2755,2740,7086
20241209,092600,640371060,2755,2770,2770,2755,4733
20241209,092500,627324930,2770,2765,2775,2760,6959
20241209,092400,608084780,2770,2775,2775,2770,1422
20241209,092300,604143725,2780,2775,2780,2770,660
20241209,092200,602313030,2775,2775,2775,2770,1110
20241209,092100,599232800,2775,2770,2780,2770,2289
20241209,092000,592884870,2775,2775,2780,2770,4002
20241209,091900,581779125,2775,2775,2780,2775,5160
20241209,091800,567456925,2770,2770,2775,2770,3714
20241209,091700,557155375,2770,2750,2780,2750,15804
20241209,091600,513335785,2750,2765,2765,2750,7382
20241209,091500,492991200,2770,2770,2770,2770,30
20241209,091400,492908100,2770,2770,2770,2770,30
20241209,091300,492825000,2770,2775,2775,2765,2425
20241209,091200,486109885,2775,2765,2775,2765,7611
20241209,091100,465015685,2770,2765,2770,2760,7965
20241209,091000,442989100,2765,2765,2765,2755,2812
20241209,090900,435233620,2770,2725,2780,2725,61002
20241209,090800,267443115,2725,2710,2725,2710,1187
20241209,090700,264216445,2730,2720,2730,2720,5361
20241209,090600,249628315,2720,2715,2720,2705,6272
20241209,090500,232632845,2720,2720,2725,2715,1829
20241209,090400,227660355,2720,2710,2725,2710,7070
20241209,090300,208439950,2720,2695,2720,2695,5638
20241209,090200,193163100,2700,2690,2705,2680,29993
20241209,090100,112517645,2700,2695,2705,2655,9372
20241209,090000,87360815,2695,2705,2720,2695,30375
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185900 2272559355 2720 2720 2720 2720 15904
3 20241209 185800 2272559355 2720 2720 2720 2720 0
4 20241209 185700 2272559355 2720 2720 2720 2720 0
5 20241209 185600 2272559355 2720 2720 2720 2720 0
6 20241209 185500 2272559355 2720 2720 2720 2720 0
7 20241209 185400 2272559355 2720 2720 2720 2720 0
8 20241209 185300 2272559355 2720 2720 2720 2720 0
9 20241209 185200 2272559355 2720 2720 2720 2720 0
10 20241209 185100 2272559355 2720 2720 2720 2720 0
11 20241209 185000 2272559355 2720 2720 2720 2720 0
12 20241209 184900 2272559355 2720 2720 2720 2720 0
13 20241209 184800 2272559355 2720 2720 2720 2720 0
14 20241209 184700 2272559355 2720 2720 2720 2720 0
15 20241209 184600 2272559355 2720 2720 2720 2720 0
16 20241209 184500 2272559355 2720 2720 2720 2720 0
17 20241209 184400 2272559355 2720 2720 2720 2720 0
18 20241209 184300 2272559355 2720 2720 2720 2720 0
19 20241209 184200 2272559355 2720 2720 2720 2720 0
20 20241209 184100 2272559355 2720 2720 2720 2720 0
21 20241209 184000 2272559355 2720 2720 2720 2720 0
22 20241209 183900 2272559355 2720 2720 2720 2720 0
23 20241209 183800 2272559355 2720 2720 2720 2720 0
24 20241209 183700 2272559355 2720 2720 2720 2720 0
25 20241209 183600 2272559355 2720 2720 2720 2720 0
26 20241209 183500 2272559355 2720 2720 2720 2720 0
27 20241209 183400 2272559355 2720 2720 2720 2720 0
28 20241209 183300 2272559355 2720 2720 2720 2720 0
29 20241209 183200 2272559355 2720 2720 2720 2720 0
30 20241209 183100 2272559355 2720 2720 2720 2720 0
31 20241209 183000 2272559355 2720 2720 2720 2720 0
32 20241209 182900 2272559355 2720 2720 2720 2720 15904
33 20241209 182800 2272559355 2720 2720 2720 2720 0
34 20241209 182700 2272559355 2720 2720 2720 2720 0
35 20241209 182600 2272559355 2720 2720 2720 2720 0
36 20241209 182500 2272559355 2720 2720 2720 2720 0
37 20241209 182400 2272559355 2720 2720 2720 2720 0
38 20241209 182300 2272559355 2720 2720 2720 2720 0
39 20241209 182200 2272559355 2720 2720 2720 2720 0
40 20241209 182100 2272559355 2720 2720 2720 2720 0
41 20241209 182000 2272559355 2720 2720 2720 2720 0
42 20241209 181900 2272559355 2720 2720 2720 2720 0
43 20241209 181800 2272559355 2720 2720 2720 2720 0
44 20241209 181700 2272559355 2720 2720 2720 2720 0
45 20241209 181600 2272559355 2720 2720 2720 2720 0
46 20241209 181500 2272559355 2720 2720 2720 2720 0
47 20241209 181400 2272559355 2720 2720 2720 2720 0
48 20241209 181300 2272559355 2720 2720 2720 2720 0
49 20241209 181200 2272559355 2720 2720 2720 2720 0
50 20241209 181100 2272559355 2720 2720 2720 2720 0
51 20241209 181000 2272559355 2720 2720 2720 2720 0
52 20241209 180900 2272559355 2720 2720 2720 2720 0
53 20241209 180800 2272559355 2720 2720 2720 2720 0
54 20241209 180700 2272559355 2720 2720 2720 2720 0
55 20241209 180600 2272559355 2720 2720 2720 2720 0
56 20241209 180500 2272559355 2720 2720 2720 2720 0
57 20241209 180400 2272559355 2720 2720 2720 2720 0
58 20241209 180300 2272559355 2720 2720 2720 2720 0
59 20241209 180200 2272559355 2720 2720 2720 2720 0
60 20241209 180100 2272559355 2720 2720 2720 2720 0
61 20241209 180000 2272559355 2720 2720 2720 2720 0
62 20241209 175900 2272559355 2720 2720 2720 2720 15904
63 20241209 175800 2272559355 2720 2720 2720 2720 0
64 20241209 175700 2272559355 2720 2720 2720 2720 0
65 20241209 175600 2272559355 2720 2720 2720 2720 0
66 20241209 175500 2272559355 2720 2720 2720 2720 0
67 20241209 175400 2272559355 2720 2720 2720 2720 0
68 20241209 175300 2272559355 2720 2720 2720 2720 0
69 20241209 175200 2272559355 2720 2720 2720 2720 0
70 20241209 175100 2272559355 2720 2720 2720 2720 0
71 20241209 175000 2272559355 2720 2720 2720 2720 0
72 20241209 174900 2272559355 2720 2720 2720 2720 0
73 20241209 174800 2272559355 2720 2720 2720 2720 0
74 20241209 174700 2272559355 2720 2720 2720 2720 0
75 20241209 174600 2272559355 2720 2720 2720 2720 0
76 20241209 174500 2272559355 2720 2720 2720 2720 0
77 20241209 174400 2272559355 2720 2720 2720 2720 0
78 20241209 174300 2272559355 2720 2720 2720 2720 0
79 20241209 174200 2272559355 2720 2720 2720 2720 0
80 20241209 174100 2272559355 2720 2720 2720 2720 0
81 20241209 174000 2272559355 2720 2720 2720 2720 0
82 20241209 173900 2272559355 2720 2720 2720 2720 0
83 20241209 173800 2272559355 2720 2720 2720 2720 0
84 20241209 173700 2272559355 2720 2720 2720 2720 0
85 20241209 173600 2272559355 2720 2720 2720 2720 0
86 20241209 173500 2272559355 2720 2720 2720 2720 0
87 20241209 173400 2272559355 2720 2720 2720 2720 0
88 20241209 173300 2272559355 2720 2720 2720 2720 0
89 20241209 173200 2272559355 2720 2720 2720 2720 0
90 20241209 173100 2272559355 2720 2720 2720 2720 0
91 20241209 173000 2272559355 2720 2720 2720 2720 0
92 20241209 172900 2272559355 2720 2720 2720 2720 15904
93 20241209 172800 2272559355 2720 2720 2720 2720 0
94 20241209 172700 2272559355 2720 2720 2720 2720 0
95 20241209 172600 2272559355 2720 2720 2720 2720 0
96 20241209 172500 2272559355 2720 2720 2720 2720 0
97 20241209 172400 2272559355 2720 2720 2720 2720 0
98 20241209 172300 2272559355 2720 2720 2720 2720 0
99 20241209 172200 2272559355 2720 2720 2720 2720 0
100 20241209 172100 2272559355 2720 2720 2720 2720 0
101 20241209 172000 2272559355 2720 2720 2720 2720 0
102 20241209 171900 2272559355 2720 2720 2720 2720 0
103 20241209 171800 2272559355 2720 2720 2720 2720 0
104 20241209 171700 2272559355 2720 2720 2720 2720 0
105 20241209 171600 2272559355 2720 2720 2720 2720 0
106 20241209 171500 2272559355 2720 2720 2720 2720 0
107 20241209 171400 2272559355 2720 2720 2720 2720 0
108 20241209 171300 2272559355 2720 2720 2720 2720 0
109 20241209 171200 2272559355 2720 2720 2720 2720 0
110 20241209 171100 2272559355 2720 2720 2720 2720 0
111 20241209 171000 2272559355 2720 2720 2720 2720 0
112 20241209 170900 2272559355 2720 2720 2720 2720 0
113 20241209 170800 2272559355 2720 2720 2720 2720 0
114 20241209 170700 2272559355 2720 2720 2720 2720 0
115 20241209 170600 2272559355 2720 2720 2720 2720 0
116 20241209 170500 2272559355 2720 2720 2720 2720 0
117 20241209 170400 2272559355 2720 2720 2720 2720 0
118 20241209 170300 2272559355 2720 2720 2720 2720 0
119 20241209 170200 2272559355 2720 2720 2720 2720 0
120 20241209 170100 2272559355 2720 2720 2720 2720 0
121 20241209 170000 2272559355 2720 2720 2720 2720 0
122 20241209 165900 2272559355 2720 2720 2720 2720 15904
123 20241209 165800 2272559355 2720 2720 2720 2720 0
124 20241209 165700 2272559355 2720 2720 2720 2720 0
125 20241209 165600 2272559355 2720 2720 2720 2720 0
126 20241209 165500 2272559355 2720 2720 2720 2720 0
127 20241209 165400 2272559355 2720 2720 2720 2720 0
128 20241209 165300 2272559355 2720 2720 2720 2720 0
129 20241209 165200 2272559355 2720 2720 2720 2720 0
130 20241209 165100 2272559355 2720 2720 2720 2720 0
131 20241209 165000 2272559355 2720 2720 2720 2720 0
132 20241209 164900 2272559355 2720 2720 2720 2720 0
133 20241209 164800 2272559355 2720 2720 2720 2720 0
134 20241209 164700 2272559355 2720 2720 2720 2720 0
135 20241209 164600 2272559355 2720 2720 2720 2720 0
136 20241209 164500 2272559355 2720 2720 2720 2720 0
137 20241209 164400 2272559355 2720 2720 2720 2720 0
138 20241209 164300 2272559355 2720 2720 2720 2720 0
139 20241209 164200 2272559355 2720 2720 2720 2720 0
140 20241209 164100 2272559355 2720 2720 2720 2720 0
141 20241209 164000 2272559355 2720 2720 2720 2720 0
142 20241209 163900 2272559355 2720 2720 2720 2720 0
143 20241209 163800 2272559355 2720 2720 2720 2720 0
144 20241209 163700 2272559355 2720 2720 2720 2720 0
145 20241209 163600 2272559355 2720 2720 2720 2720 0
146 20241209 163500 2272559355 2720 2720 2720 2720 0
147 20241209 163400 2272559355 2720 2720 2720 2720 0
148 20241209 163300 2272559355 2720 2720 2720 2720 0
149 20241209 163200 2272559355 2720 2720 2720 2720 0
150 20241209 163100 2272559355 2720 2720 2720 2720 0
151 20241209 163000 2272559355 2720 2720 2720 2720 0
152 20241209 162900 2272559355 2720 2720 2720 2720 15904
153 20241209 162800 2272559355 2720 2720 2720 2720 0
154 20241209 162700 2272559355 2720 2720 2720 2720 0
155 20241209 162600 2272559355 2720 2720 2720 2720 0
156 20241209 162500 2272559355 2720 2720 2720 2720 0
157 20241209 162400 2272559355 2720 2720 2720 2720 0
158 20241209 162300 2272559355 2720 2720 2720 2720 0
159 20241209 162200 2272559355 2720 2720 2720 2720 0
160 20241209 162100 2272559355 2720 2720 2720 2720 0
161 20241209 162000 2272559355 2720 2720 2720 2720 0
162 20241209 161900 2272559355 2720 2720 2720 2720 0
163 20241209 161800 2272559355 2720 2720 2720 2720 0
164 20241209 161700 2272559355 2720 2720 2720 2720 0
165 20241209 161600 2272559355 2720 2720 2720 2720 0
166 20241209 161500 2272559355 2720 2720 2720 2720 0
167 20241209 161400 2272559355 2720 2720 2720 2720 0
168 20241209 161300 2272559355 2720 2720 2720 2720 0
169 20241209 161200 2272559355 2720 2720 2720 2720 0
170 20241209 161100 2272559355 2720 2720 2720 2720 0
171 20241209 161000 2272559355 2720 2720 2720 2720 0
172 20241209 160900 2272559355 2720 2720 2720 2720 0
173 20241209 160800 2272559355 2720 2720 2720 2720 0
174 20241209 160700 2272559355 2720 2720 2720 2720 0
175 20241209 160600 2272559355 2720 2720 2720 2720 0
176 20241209 160500 2272559355 2720 2720 2720 2720 0
177 20241209 160400 2272559355 2720 2720 2720 2720 0
178 20241209 160300 2272559355 2720 2720 2720 2720 0
179 20241209 160200 2272559355 2720 2720 2720 2720 0
180 20241209 160100 2272559355 2720 2720 2720 2720 0
181 20241209 160000 2272559355 2720 2720 2720 2720 0
182 20241209 155900 2272559355 2720 2720 2720 2720 15904
183 20241209 155800 2272559355 2720 2720 2720 2720 0
184 20241209 155700 2272559355 2720 2720 2720 2720 0
185 20241209 155600 2272559355 2720 2720 2720 2720 0
186 20241209 155500 2272559355 2720 2720 2720 2720 0
187 20241209 155400 2272559355 2720 2720 2720 2720 0
188 20241209 155300 2272559355 2720 2720 2720 2720 0
189 20241209 155200 2272559355 2720 2720 2720 2720 0
190 20241209 155100 2272559355 2720 2720 2720 2720 0
191 20241209 155000 2272559355 2720 2720 2720 2720 0
192 20241209 154900 2272559355 2720 2720 2720 2720 0
193 20241209 154800 2272559355 2720 2720 2720 2720 0
194 20241209 154700 2272559355 2720 2720 2720 2720 0
195 20241209 154600 2272559355 2720 2720 2720 2720 0
196 20241209 154500 2272559355 2720 2720 2720 2720 0
197 20241209 154400 2272559355 2720 2720 2720 2720 0
198 20241209 154300 2272559355 2720 2720 2720 2720 0
199 20241209 154200 2272559355 2720 2720 2720 2720 0
200 20241209 154100 2272559355 2720 2720 2720 2720 0
201 20241209 154000 2272559355 2720 2720 2720 2720 0
202 20241209 153900 2272559355 2720 2720 2720 2720 0
203 20241209 153800 2272559355 2720 2720 2720 2720 0
204 20241209 153700 2272559355 2720 2720 2720 2720 0
205 20241209 153600 2272559355 2720 2720 2720 2720 0
206 20241209 153500 2272559355 2720 2720 2720 2720 0
207 20241209 153400 2272559355 2720 2720 2720 2720 0
208 20241209 153300 2272559355 2720 2720 2720 2720 0
209 20241209 153200 2272559355 2720 2720 2720 2720 0
210 20241209 153100 2272559355 2720 2720 2720 2720 0
211 20241209 153000 2272559355 2720 2720 2720 2720 15904
212 20241209 152900 2229300475 2720 2720 2720 2720 0
213 20241209 152800 2229300475 2720 2720 2720 2720 0
214 20241209 152700 2229300475 2720 2720 2720 2720 0
215 20241209 152600 2229300475 2720 2720 2720 2720 0
216 20241209 152500 2229300475 2720 2720 2720 2720 0
217 20241209 152400 2229300475 2720 2720 2720 2720 0
218 20241209 152300 2229300475 2720 2720 2720 2720 0
219 20241209 152200 2229300475 2720 2720 2720 2720 0
220 20241209 152100 2229300475 2720 2720 2720 2720 0
221 20241209 152000 2229300475 2720 2720 2720 2720 0
222 20241209 151900 2229300475 2720 2715 2730 2715 484
223 20241209 151800 2227982365 2725 2725 2725 2710 2057
224 20241209 151700 2222397185 2730 2730 2730 2730 0
225 20241209 151600 2222397185 2730 2725 2730 2725 457
226 20241209 151500 2221151855 2725 2720 2725 2720 2
227 20241209 151400 2221146410 2725 2725 2725 2725 209
228 20241209 151300 2220576885 2725 2725 2725 2710 8424
229 20241209 151200 2197671765 2730 2730 2730 2730 0
230 20241209 151100 2197671765 2730 2730 2730 2730 1048
231 20241209 151000 2194810725 2740 2730 2740 2730 257
232 20241209 150900 2194109095 2745 2735 2745 2735 4512
233 20241209 150800 2181768690 2745 2745 2745 2745 56
234 20241209 150700 2181614970 2745 2745 2745 2745 0
235 20241209 150600 2181614970 2745 2740 2745 2740 39
236 20241209 150500 2181508105 2745 2730 2745 2725 982
237 20241209 150400 2178827110 2745 2745 2745 2745 0
238 20241209 150300 2178827110 2745 2730 2745 2730 832
239 20241209 150200 2176555735 2745 2730 2745 2730 301
240 20241209 150100 2175733990 2750 2740 2750 2740 22632
241 20241209 150000 2113722130 2735 2750 2750 2735 2051
242 20241209 145900 2108097025 2745 2745 2745 2745 249
243 20241209 145800 2107413520 2745 2735 2745 2735 2838
244 20241209 145700 2099646955 2735 2735 2735 2730 3022
245 20241209 145600 2091396795 2730 2735 2735 2730 1012
246 20241209 145500 2088631430 2730 2735 2735 2730 380
247 20241209 145400 2087592780 2735 2735 2735 2735 6078
248 20241209 145300 2070969450 2735 2730 2735 2730 1165
249 20241209 145200 2067788645 2730 2730 2730 2730 0
250 20241209 145100 2067788645 2730 2730 2730 2720 1003
251 20241209 145000 2065060465 2720 2725 2730 2720 2624
252 20241209 144900 2057914660 2720 2720 2720 2720 50
253 20241209 144800 2057778660 2725 2725 2725 2725 0
254 20241209 144700 2057778660 2725 2720 2725 2715 516
255 20241209 144600 2056376345 2720 2720 2720 2715 991
256 20241209 144500 2053680830 2725 2720 2725 2720 2199
257 20241209 144400 2047699545 2720 2730 2730 2720 738
258 20241209 144300 2045692170 2720 2725 2725 2720 2530
259 20241209 144200 2038807065 2730 2730 2730 2730 0
260 20241209 144100 2038807065 2730 2730 2730 2730 0
261 20241209 144000 2038807065 2730 2730 2730 2725 688
262 20241209 143900 2036932255 2725 2720 2725 2720 2157
263 20241209 143800 2031056865 2720 2715 2720 2715 986
264 20241209 143700 2028378300 2715 2715 2715 2715 47
265 20241209 143600 2028250695 2720 2715 2720 2715 22
266 20241209 143500 2028190860 2720 2720 2725 2720 811
267 20241209 143400 2025984935 2720 2720 2720 2720 1556
268 20241209 143300 2021752615 2720 2720 2720 2720 0
269 20241209 143200 2021752615 2720 2710 2720 2710 37
270 20241209 143100 2021652335 2710 2715 2715 2710 3318
271 20241209 143000 2012660490 2720 2720 2720 2720 0
272 20241209 142900 2012660490 2720 2715 2720 2710 362
273 20241209 142800 2011677570 2720 2715 2720 2710 1134
274 20241209 142700 2008598735 2715 2715 2715 2715 5
275 20241209 142600 2008585160 2710 2715 2715 2710 146
276 20241209 142500 2008189445 2710 2710 2710 2710 3850
277 20241209 142400 1997755945 2710 2710 2710 2695 20436
278 20241209 142300 1942562610 2710 2715 2715 2710 22533
279 20241209 142200 1881491750 2720 2720 2720 2720 201
280 20241209 142100 1880945030 2720 2720 2720 2720 0
281 20241209 142000 1880945030 2720 2720 2720 2720 300
282 20241209 141900 1880129030 2720 2715 2720 2715 250
283 20241209 141800 1879449660 2715 2715 2715 2715 1
284 20241209 141700 1879446945 2715 2710 2715 2710 357
285 20241209 141600 1878479215 2720 2720 2720 2720 0
286 20241209 141500 1878479215 2720 2720 2720 2720 1
287 20241209 141400 1878476495 2710 2720 2720 2710 6401
288 20241209 141300 1861129775 2710 2715 2715 2710 1446
289 20241209 141200 1857204425 2715 2710 2715 2710 1398
290 20241209 141100 1853415840 2710 2715 2715 2710 772
291 20241209 141000 1851323715 2715 2715 2715 2715 1
292 20241209 140900 1851321000 2710 2710 2710 2710 83
293 20241209 140800 1851096070 2715 2715 2715 2715 1
294 20241209 140700 1851093355 2710 2715 2715 2710 10000
295 20241209 140600 1823989525 2720 2720 2720 2720 0
296 20241209 140500 1823989525 2720 2720 2720 2720 0
297 20241209 140400 1823989525 2720 2720 2720 2720 1
298 20241209 140300 1823986805 2720 2720 2720 2720 2
299 20241209 140200 1823981365 2715 2715 2720 2715 864
300 20241209 140100 1821635600 2720 2720 2720 2715 175
301 20241209 140000 1821160465 2715 2720 2720 2715 2717
302 20241209 135900 1813771725 2725 2725 2725 2725 587
303 20241209 135800 1812172150 2730 2730 2730 2730 20
304 20241209 135700 1812117550 2730 2725 2730 2725 3
305 20241209 135600 1812109370 2720 2730 2730 2720 545
306 20241209 135500 1810621530 2730 2720 2730 2720 434
307 20241209 135400 1809441040 2730 2730 2730 2730 199
308 20241209 135300 1808897770 2730 2725 2730 2720 81
309 20241209 135200 1808677400 2725 2730 2735 2725 542
310 20241209 135100 1807200435 2730 2725 2730 2720 1443
311 20241209 135000 1803269250 2725 2725 2725 2710 362
312 20241209 134900 1802287055 2715 2720 2725 2710 2129
313 20241209 134800 1796503610 2720 2720 2720 2720 1
314 20241209 134700 1796500890 2730 2725 2730 2720 2461
315 20241209 134600 1789805675 2725 2735 2735 2725 589
316 20241209 134500 1788200630 2735 2735 2735 2735 0
317 20241209 134400 1788200630 2735 2735 2735 2735 0
318 20241209 134300 1788200630 2735 2735 2735 2735 0
319 20241209 134200 1788200630 2735 2735 2735 2735 6
320 20241209 134100 1788184220 2735 2735 2735 2735 0
321 20241209 134000 1788184220 2735 2735 2735 2735 1
322 20241209 133900 1788181485 2725 2730 2730 2725 12976
323 20241209 133800 1752821235 2730 2730 2730 2730 78
324 20241209 133700 1752608295 2730 2730 2730 2730 566
325 20241209 133600 1751063115 2730 2730 2730 2730 0
326 20241209 133500 1751063115 2730 2730 2730 2730 0
327 20241209 133400 1751063115 2730 2730 2730 2730 25
328 20241209 133300 1750994865 2730 2730 2730 2730 120
329 20241209 133200 1750667265 2740 2740 2740 2740 65
330 20241209 133100 1750489165 2740 2740 2740 2740 1
331 20241209 133000 1750486425 2735 2740 2740 2735 401
332 20241209 132900 1749389685 2735 2735 2735 2735 5
333 20241209 132800 1749376010 2735 2735 2735 2735 1013
334 20241209 132700 1746605455 2735 2725 2735 2725 62
335 20241209 132600 1746436485 2725 2725 2725 2725 240
336 20241209 132500 1745782485 2740 2740 2740 2740 0
337 20241209 132400 1745782485 2740 2735 2740 2725 8641
338 20241209 132300 1722224750 2745 2745 2745 2730 2491
339 20241209 132200 1715422520 2750 2750 2750 2735 141
340 20241209 132100 1715036830 2735 2745 2750 2735 806
341 20241209 132000 1712824345 2745 2745 2745 2745 31
342 20241209 131900 1712739250 2745 2745 2745 2745 1
343 20241209 131800 1712736505 2745 2745 2745 2745 1
344 20241209 131700 1712733760 2745 2745 2745 2745 0
345 20241209 131600 1712733760 2745 2740 2745 2740 2795
346 20241209 131500 1705075455 2730 2735 2735 2730 1102
347 20241209 131400 1702065625 2735 2740 2740 2735 126
348 20241209 131300 1701721010 2735 2735 2735 2735 70
349 20241209 131200 1701529560 2745 2735 2745 2735 536
350 20241209 131100 1700060920 2740 2740 2740 2740 0
351 20241209 131000 1700060920 2740 2730 2740 2725 296
352 20241209 130900 1699253685 2735 2735 2735 2735 0
353 20241209 130800 1699253685 2735 2730 2735 2730 1041
354 20241209 130700 1696406600 2735 2735 2735 2735 3
355 20241209 130600 1696398395 2740 2740 2740 2740 0
356 20241209 130500 1696398395 2740 2740 2740 2740 0
357 20241209 130400 1696398395 2740 2730 2740 2720 1307
358 20241209 130300 1692836670 2740 2740 2740 2730 24
359 20241209 130200 1692771110 2730 2730 2730 2730 400
360 20241209 130100 1691679110 2740 2740 2740 2740 0
361 20241209 130000 1691679110 2740 2730 2740 2730 776
362 20241209 125900 1689560510 2730 2740 2740 2730 92
363 20241209 125800 1689309085 2730 2740 2740 2730 740
364 20241209 125700 1687288865 2725 2730 2740 2725 2248
365 20241209 125600 1681158050 2740 2740 2740 2740 0
366 20241209 125500 1681158050 2740 2735 2745 2730 2045
367 20241209 125400 1675573325 2740 2740 2740 2740 93
368 20241209 125300 1675318505 2740 2740 2740 2735 907
369 20241209 125200 1672833525 2745 2745 2745 2745 0
370 20241209 125100 1672833525 2745 2750 2750 2745 626
371 20241209 125000 1671115060 2750 2745 2750 2745 2
372 20241209 124900 1671109565 2750 2750 2750 2750 10
373 20241209 124800 1671082065 2750 2750 2750 2750 0
374 20241209 124700 1671082065 2750 2750 2750 2750 72
375 20241209 124600 1670884065 2750 2750 2750 2750 476
376 20241209 124500 1669575065 2750 2750 2750 2750 0
377 20241209 124400 1669575065 2750 2740 2750 2740 966
378 20241209 124300 1666928095 2730 2730 2740 2730 130
379 20241209 124200 1666573185 2725 2745 2745 2725 1001
380 20241209 124100 1663836380 2740 2730 2745 2730 186
381 20241209 124000 1663328555 2745 2745 2745 2745 1
382 20241209 123900 1663325810 2740 2725 2745 2720 6307
383 20241209 123800 1646115065 2730 2735 2735 2730 527
384 20241209 123700 1644675530 2735 2735 2735 2735 200
385 20241209 123600 1644128530 2750 2740 2750 2740 897
386 20241209 123500 1641670740 2735 2725 2735 2725 943
387 20241209 123400 1639096205 2740 2730 2740 2720 1167
388 20241209 123300 1635913590 2745 2740 2745 2730 7249
389 20241209 123200 1616052955 2740 2740 2740 2740 5670
390 20241209 123100 1600517155 2740 2740 2745 2740 4330
391 20241209 123000 1588646275 2740 2745 2745 2740 906
392 20241209 122900 1586163805 2750 2750 2750 2750 1
393 20241209 122800 1586161055 2740 2745 2745 2740 6581
394 20241209 122700 1568118050 2750 2745 2750 2745 2040
395 20241209 122600 1562517350 2750 2750 2750 2750 1580
396 20241209 122500 1558172350 2750 2750 2750 2750 2082
397 20241209 122400 1552446850 2750 2750 2750 2750 300
398 20241209 122300 1551621850 2750 2745 2750 2745 866
399 20241209 122200 1549240460 2745 2750 2750 2745 4013
400 20241209 122100 1538214795 2750 2755 2755 2750 4786
401 20241209 122000 1525031150 2755 2760 2760 2755 687
402 20241209 121900 1523138210 2755 2760 2760 2755 480
403 20241209 121800 1521813460 2760 2765 2765 2760 1124
404 20241209 121700 1518710620 2765 2760 2765 2760 226
405 20241209 121600 1518086360 2760 2760 2765 2760 324
406 20241209 121500 1517192115 2765 2765 2765 2765 500
407 20241209 121400 1515809615 2765 2765 2765 2760 2468
408 20241209 121300 1508985685 2765 2760 2765 2760 2684
409 20241209 121200 1501575005 2760 2760 2765 2760 2496
410 20241209 121100 1494686040 2760 2765 2765 2760 2046
411 20241209 121000 1489032630 2765 2770 2770 2765 5595
412 20241209 120900 1473537075 2770 2770 2770 2770 3
413 20241209 120800 1473528765 2775 2770 2775 2770 84
414 20241209 120700 1473295810 2770 2770 2770 2770 1
415 20241209 120600 1473293040 2775 2780 2780 2775 283
416 20241209 120500 1472507665 2780 2775 2780 2775 1099
417 20241209 120400 1469457935 2775 2775 2775 2775 1000
418 20241209 120300 1466682935 2775 2775 2775 2775 2127
419 20241209 120200 1460780510 2775 2770 2775 2770 868
420 20241209 120100 1458373280 2770 2775 2775 2770 3496
421 20241209 120000 1448687315 2775 2785 2785 2770 6713
422 20241209 115900 1430065695 2775 2780 2780 2775 907
423 20241209 115800 1427544685 2780 2800 2800 2780 3836
424 20241209 115700 1416828600 2795 2770 2795 2770 15860
425 20241209 115600 1372638095 2775 2775 2775 2765 1886
426 20241209 115500 1367409780 2780 2780 2780 2780 164
427 20241209 115400 1366953860 2780 2775 2780 2770 2008
428 20241209 115300 1361388155 2775 2775 2785 2775 1255
429 20241209 115200 1357904325 2785 2775 2785 2770 975
430 20241209 115100 1355192635 2775 2780 2790 2775 1283
431 20241209 115000 1351632270 2775 2795 2805 2775 9107
432 20241209 114900 1326258875 2805 2795 2805 2790 4075
433 20241209 114800 1314856705 2800 2800 2805 2785 8618
434 20241209 114700 1290771375 2785 2800 2805 2785 24124
435 20241209 114600 1223319595 2800 2775 2800 2775 30032
436 20241209 114500 1139430885 2775 2775 2775 2775 472
437 20241209 114400 1138121085 2775 2775 2775 2775 498
438 20241209 114300 1136739135 2775 2775 2775 2775 0
439 20241209 114200 1136739135 2775 2775 2775 2775 1
440 20241209 114100 1136736360 2770 2770 2770 2770 2000
441 20241209 114000 1131196360 2770 2770 2770 2770 460
442 20241209 113900 1129922160 2770 2760 2770 2760 548
443 20241209 113800 1128409620 2760 2775 2775 2760 15
444 20241209 113700 1128368175 2775 2770 2775 2765 1778
445 20241209 113600 1123451860 2775 2775 2775 2775 0
446 20241209 113500 1123451860 2775 2765 2775 2765 127
447 20241209 113400 1123100695 2770 2770 2770 2770 105
448 20241209 113300 1122809845 2780 2780 2780 2775 1034
449 20241209 113200 1119940430 2775 2785 2785 2775 331
450 20241209 113100 1119019765 2785 2785 2785 2785 1
451 20241209 113000 1119016980 2775 2785 2785 2775 1028
452 20241209 112900 1116162380 2790 2775 2790 2770 1501
453 20241209 112800 1112000720 2790 2790 2790 2790 0
454 20241209 112700 1112000720 2790 2790 2790 2790 107
455 20241209 112600 1111702190 2790 2790 2790 2775 98
456 20241209 112500 1111430130 2780 2785 2790 2780 2364
457 20241209 112400 1104846390 2785 2780 2785 2780 847
458 20241209 112300 1102491725 2785 2790 2790 2785 317
459 20241209 112200 1101608630 2790 2795 2795 2785 1662
460 20241209 112100 1096967475 2790 2770 2790 2770 17559
461 20241209 112000 1048196175 2770 2765 2770 2765 530
462 20241209 111900 1046729325 2765 2765 2765 2765 1
463 20241209 111800 1046726560 2765 2765 2765 2765 0
464 20241209 111700 1046726560 2765 2765 2765 2765 10
465 20241209 111600 1046698910 2765 2765 2765 2765 10
466 20241209 111500 1046671260 2770 2770 2770 2770 0
467 20241209 111400 1046671260 2770 2765 2770 2765 100
468 20241209 111300 1046394735 2765 2760 2765 2755 101
469 20241209 111200 1046116445 2765 2765 2765 2765 51
470 20241209 111100 1045975430 2770 2770 2770 2770 108
471 20241209 111000 1045676270 2770 2765 2770 2765 50
472 20241209 110900 1045537810 2765 2770 2770 2765 3192
473 20241209 110800 1036710930 2770 2765 2770 2765 5431
474 20241209 110700 1021682350 2765 2755 2765 2750 2598
475 20241209 110600 1014518270 2755 2755 2755 2755 1
476 20241209 110500 1014515515 2755 2750 2755 2750 15
477 20241209 110400 1014474260 2755 2755 2755 2755 2102
478 20241209 110300 1008683250 2755 2760 2765 2755 1065
479 20241209 110200 1005747345 2760 2760 2760 2760 267
480 20241209 110100 1005010425 2765 2765 2765 2765 165
481 20241209 110000 1004554200 2765 2765 2765 2765 20
482 20241209 105900 1004498900 2760 2760 2760 2760 65
483 20241209 105800 1004319500 2760 2755 2760 2755 20
484 20241209 105700 1004264310 2760 2760 2760 2760 0
485 20241209 105600 1004264310 2760 2755 2760 2755 3
486 20241209 105500 1004256040 2760 2760 2760 2755 204
487 20241209 105400 1003693005 2760 2765 2765 2755 215
488 20241209 105300 1003099780 2760 2765 2765 2760 484
489 20241209 105200 1001763830 2765 2765 2765 2765 1
490 20241209 105100 1001761065 2760 2760 2765 2755 81
491 20241209 105000 1001537510 2755 2755 2755 2755 400
492 20241209 104900 1000435510 2765 2760 2765 2755 1541
493 20241209 104800 996179090 2770 2770 2770 2770 622
494 20241209 104700 994456150 2770 2765 2770 2765 677
495 20241209 104600 992584240 2770 2770 2770 2770 0
496 20241209 104500 992584240 2770 2770 2770 2770 0
497 20241209 104400 992584240 2770 2770 2775 2770 111
498 20241209 104300 992276715 2775 2770 2775 2770 700
499 20241209 104200 990334970 2770 2770 2770 2770 3000
500 20241209 104100 982024970 2770 2765 2770 2765 366
501 20241209 104000 981012950 2765 2765 2765 2765 2
502 20241209 103900 981007420 2765 2765 2770 2765 328
503 20241209 103800 980100085 2760 2765 2765 2760 230
504 20241209 103700 979464285 2765 2765 2765 2765 46
505 20241209 103600 979337095 2765 2765 2765 2765 285
506 20241209 103500 978549070 2760 2765 2765 2760 1024
507 20241209 103400 975719890 2765 2765 2765 2765 588
508 20241209 103300 974094070 2760 2760 2760 2760 779
509 20241209 103200 971944030 2760 2755 2760 2755 1823
510 20241209 103100 966921615 2755 2755 2755 2755 40
511 20241209 103000 966811415 2755 2755 2755 2755 46
512 20241209 102900 966684685 2755 2755 2755 2755 0
513 20241209 102800 966684685 2755 2755 2755 2755 0
514 20241209 102700 966684685 2755 2745 2755 2735 3287
515 20241209 102600 957676860 2740 2740 2740 2740 2442
516 20241209 102500 950985780 2740 2745 2755 2740 1623
517 20241209 102400 946531135 2745 2745 2745 2745 0
518 20241209 102300 946531135 2745 2745 2745 2745 361
519 20241209 102200 945540190 2750 2750 2750 2750 3
520 20241209 102100 945531940 2750 2745 2750 2745 2035
521 20241209 102000 939945850 2750 2750 2750 2750 19149
522 20241209 101900 887286100 2750 2755 2755 2750 1728
523 20241209 101800 882532115 2755 2755 2755 2755 0
524 20241209 101700 882532115 2755 2755 2755 2755 0
525 20241209 101600 882532115 2755 2755 2760 2755 9
526 20241209 101500 882507315 2765 2755 2765 2755 774
527 20241209 101400 880374935 2765 2765 2765 2765 1
528 20241209 101300 880372170 2760 2755 2765 2755 1013
529 20241209 101200 877581290 2750 2755 2765 2750 1411
530 20241209 101100 873697880 2765 2765 2765 2765 5
531 20241209 101000 873684055 2765 2760 2765 2750 1001
532 20241209 100900 870925530 2765 2765 2765 2765 51
533 20241209 100800 870784515 2765 2760 2765 2760 133
534 20241209 100700 870417270 2765 2760 2765 2760 43
535 20241209 100600 870298470 2760 2750 2760 2745 13125
536 20241209 100500 834194490 2745 2750 2750 2745 1183
537 20241209 100400 830947105 2750 2755 2755 2750 4573
538 20241209 100300 818370855 2755 2750 2755 2750 3
539 20241209 100200 818362600 2750 2750 2755 2750 263
540 20241209 100100 817639345 2750 2750 2750 2750 200
541 20241209 100000 817089345 2755 2755 2755 2755 0
542 20241209 095900 817089345 2755 2755 2755 2750 1054
543 20241209 095800 814187185 2760 2755 2760 2755 4
544 20241209 095700 814176160 2760 2760 2760 2760 0
545 20241209 095600 814176160 2760 2760 2760 2760 1
546 20241209 095500 814173400 2755 2755 2755 2755 300
547 20241209 095400 813346900 2755 2750 2755 2750 682
548 20241209 095300 811470500 2755 2765 2765 2755 3226
549 20241209 095200 802571260 2765 2765 2765 2760 912
550 20241209 095100 800049635 2760 2765 2765 2760 3763
551 20241209 095000 789647940 2770 2775 2775 2770 2482
552 20241209 094900 782772650 2775 2765 2775 2765 5278
553 20241209 094800 768155745 2765 2755 2765 2755 7260
554 20241209 094700 748150830 2755 2755 2755 2755 467
555 20241209 094600 746864245 2750 2745 2755 2745 1800
556 20241209 094500 741914740 2750 2745 2750 2745 3093
557 20241209 094400 733423540 2745 2735 2745 2735 1514
558 20241209 094300 729279945 2740 2735 2740 2735 3572
559 20241209 094200 719510520 2735 2735 2735 2735 15
560 20241209 094100 719469495 2735 2730 2735 2730 54
561 20241209 094000 719321940 2735 2735 2735 2735 1693
562 20241209 093900 714691585 2730 2735 2735 2715 275
563 20241209 093800 713942340 2735 2735 2735 2735 0
564 20241209 093700 713942340 2735 2730 2735 2720 691
565 20241209 093600 712061755 2735 2735 2735 2735 100
566 20241209 093500 711788255 2735 2745 2745 2735 429
567 20241209 093400 710614910 2750 2750 2750 2750 0
568 20241209 093300 710614910 2750 2750 2750 2750 1
569 20241209 093200 710612160 2735 2740 2755 2730 2733
570 20241209 093100 703133060 2725 2740 2740 2725 65
571 20241209 093000 702955875 2745 2740 2745 2720 6351
572 20241209 092900 685584265 2735 2740 2740 2720 6887
573 20241209 092800 666741425 2740 2750 2750 2740 2531
574 20241209 092700 659806465 2740 2755 2755 2740 7086
575 20241209 092600 640371060 2755 2770 2770 2755 4733
576 20241209 092500 627324930 2770 2765 2775 2760 6959
577 20241209 092400 608084780 2770 2775 2775 2770 1422
578 20241209 092300 604143725 2780 2775 2780 2770 660
579 20241209 092200 602313030 2775 2775 2775 2770 1110
580 20241209 092100 599232800 2775 2770 2780 2770 2289
581 20241209 092000 592884870 2775 2775 2780 2770 4002
582 20241209 091900 581779125 2775 2775 2780 2775 5160
583 20241209 091800 567456925 2770 2770 2775 2770 3714
584 20241209 091700 557155375 2770 2750 2780 2750 15804
585 20241209 091600 513335785 2750 2765 2765 2750 7382
586 20241209 091500 492991200 2770 2770 2770 2770 30
587 20241209 091400 492908100 2770 2770 2770 2770 30
588 20241209 091300 492825000 2770 2775 2775 2765 2425
589 20241209 091200 486109885 2775 2765 2775 2765 7611
590 20241209 091100 465015685 2770 2765 2770 2760 7965
591 20241209 091000 442989100 2765 2765 2765 2755 2812
592 20241209 090900 435233620 2770 2725 2780 2725 61002
593 20241209 090800 267443115 2725 2710 2725 2710 1187
594 20241209 090700 264216445 2730 2720 2730 2720 5361
595 20241209 090600 249628315 2720 2715 2720 2705 6272
596 20241209 090500 232632845 2720 2720 2725 2715 1829
597 20241209 090400 227660355 2720 2710 2725 2710 7070
598 20241209 090300 208439950 2720 2695 2720 2695 5638
599 20241209 090200 193163100 2700 2690 2705 2680 29993
600 20241209 090100 112517645 2700 2695 2705 2655 9372
601 20241209 090000 87360815 2695 2705 2720 2695 30375