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

603
014790/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190100,302756080,2080,2080,2080,2080,3861
20241209,190000,302756080,2080,2080,2080,2080,0
20241209,185900,302756080,2080,2080,2080,2080,0
20241209,185800,302756080,2080,2080,2080,2080,0
20241209,185700,302756080,2080,2080,2080,2080,0
20241209,185600,302756080,2080,2080,2080,2080,0
20241209,185500,302756080,2080,2080,2080,2080,0
20241209,185400,302756080,2080,2080,2080,2080,0
20241209,185300,302756080,2080,2080,2080,2080,0
20241209,185200,302756080,2080,2080,2080,2080,0
20241209,185100,302756080,2080,2080,2080,2080,0
20241209,185000,302756080,2080,2080,2080,2080,0
20241209,184900,302756080,2080,2080,2080,2080,0
20241209,184800,302756080,2080,2080,2080,2080,0
20241209,184700,302756080,2080,2080,2080,2080,0
20241209,184600,302756080,2080,2080,2080,2080,0
20241209,184500,302756080,2080,2080,2080,2080,0
20241209,184400,302756080,2080,2080,2080,2080,0
20241209,184300,302756080,2080,2080,2080,2080,0
20241209,184200,302756080,2080,2080,2080,2080,0
20241209,184100,302756080,2080,2080,2080,2080,0
20241209,184000,302756080,2080,2080,2080,2080,0
20241209,183900,302756080,2080,2080,2080,2080,0
20241209,183800,302756080,2080,2080,2080,2080,0
20241209,183700,302756080,2080,2080,2080,2080,0
20241209,183600,302756080,2080,2080,2080,2080,0
20241209,183500,302756080,2080,2080,2080,2080,0
20241209,183400,302756080,2080,2080,2080,2080,0
20241209,183300,302756080,2080,2080,2080,2080,0
20241209,183200,302756080,2080,2080,2080,2080,0
20241209,183100,302756080,2080,2080,2080,2080,3861
20241209,183000,302756080,2080,2080,2080,2080,0
20241209,182900,302756080,2080,2080,2080,2080,0
20241209,182800,302756080,2080,2080,2080,2080,0
20241209,182700,302756080,2080,2080,2080,2080,0
20241209,182600,302756080,2080,2080,2080,2080,0
20241209,182500,302756080,2080,2080,2080,2080,0
20241209,182400,302756080,2080,2080,2080,2080,0
20241209,182300,302756080,2080,2080,2080,2080,0
20241209,182200,302756080,2080,2080,2080,2080,0
20241209,182100,302756080,2080,2080,2080,2080,0
20241209,182000,302756080,2080,2080,2080,2080,0
20241209,181900,302756080,2080,2080,2080,2080,0
20241209,181800,302756080,2080,2080,2080,2080,0
20241209,181700,302756080,2080,2080,2080,2080,0
20241209,181600,302756080,2080,2080,2080,2080,0
20241209,181500,302756080,2080,2080,2080,2080,0
20241209,181400,302756080,2080,2080,2080,2080,0
20241209,181300,302756080,2080,2080,2080,2080,0
20241209,181200,302756080,2080,2080,2080,2080,0
20241209,181100,302756080,2080,2080,2080,2080,0
20241209,181000,302756080,2080,2080,2080,2080,0
20241209,180900,302756080,2080,2080,2080,2080,0
20241209,180800,302756080,2080,2080,2080,2080,0
20241209,180700,302756080,2080,2080,2080,2080,0
20241209,180600,302756080,2080,2080,2080,2080,0
20241209,180500,302756080,2080,2080,2080,2080,0
20241209,180400,302756080,2080,2080,2080,2080,0
20241209,180300,302756080,2080,2080,2080,2080,0
20241209,180200,302756080,2080,2080,2080,2080,0
20241209,180100,302756080,2080,2080,2080,2080,3861
20241209,180000,302756080,2080,2080,2080,2080,0
20241209,175900,302756080,2080,2080,2080,2080,0
20241209,175800,302756080,2080,2080,2080,2080,0
20241209,175700,302756080,2080,2080,2080,2080,0
20241209,175600,302756080,2080,2080,2080,2080,0
20241209,175500,302756080,2080,2080,2080,2080,0
20241209,175400,302756080,2080,2080,2080,2080,0
20241209,175300,302756080,2080,2080,2080,2080,0
20241209,175200,302756080,2080,2080,2080,2080,0
20241209,175100,302756080,2080,2080,2080,2080,0
20241209,175000,302756080,2080,2080,2080,2080,0
20241209,174900,302756080,2080,2080,2080,2080,0
20241209,174800,302756080,2080,2080,2080,2080,0
20241209,174700,302756080,2080,2080,2080,2080,0
20241209,174600,302756080,2080,2080,2080,2080,0
20241209,174500,302756080,2080,2080,2080,2080,0
20241209,174400,302756080,2080,2080,2080,2080,0
20241209,174300,302756080,2080,2080,2080,2080,0
20241209,174200,302756080,2080,2080,2080,2080,0
20241209,174100,302756080,2080,2080,2080,2080,0
20241209,174000,302756080,2080,2080,2080,2080,0
20241209,173900,302756080,2080,2080,2080,2080,0
20241209,173800,302756080,2080,2080,2080,2080,0
20241209,173700,302756080,2080,2080,2080,2080,0
20241209,173600,302756080,2080,2080,2080,2080,0
20241209,173500,302756080,2080,2080,2080,2080,0
20241209,173400,302756080,2080,2080,2080,2080,0
20241209,173300,302756080,2080,2080,2080,2080,0
20241209,173200,302756080,2080,2080,2080,2080,0
20241209,173100,302756080,2080,2080,2080,2080,3861
20241209,173000,302756080,2080,2080,2080,2080,0
20241209,172900,302756080,2080,2080,2080,2080,0
20241209,172800,302756080,2080,2080,2080,2080,0
20241209,172700,302756080,2080,2080,2080,2080,0
20241209,172600,302756080,2080,2080,2080,2080,0
20241209,172500,302756080,2080,2080,2080,2080,0
20241209,172400,302756080,2080,2080,2080,2080,0
20241209,172300,302756080,2080,2080,2080,2080,0
20241209,172200,302756080,2080,2080,2080,2080,0
20241209,172100,302756080,2080,2080,2080,2080,0
20241209,172000,302756080,2080,2080,2080,2080,0
20241209,171900,302756080,2080,2080,2080,2080,0
20241209,171800,302756080,2080,2080,2080,2080,0
20241209,171700,302756080,2080,2080,2080,2080,0
20241209,171600,302756080,2080,2080,2080,2080,0
20241209,171500,302756080,2080,2080,2080,2080,0
20241209,171400,302756080,2080,2080,2080,2080,0
20241209,171300,302756080,2080,2080,2080,2080,0
20241209,171200,302756080,2080,2080,2080,2080,0
20241209,171100,302756080,2080,2080,2080,2080,0
20241209,171000,302756080,2080,2080,2080,2080,0
20241209,170900,302756080,2080,2080,2080,2080,0
20241209,170800,302756080,2080,2080,2080,2080,0
20241209,170700,302756080,2080,2080,2080,2080,0
20241209,170600,302756080,2080,2080,2080,2080,0
20241209,170500,302756080,2080,2080,2080,2080,0
20241209,170400,302756080,2080,2080,2080,2080,0
20241209,170300,302756080,2080,2080,2080,2080,0
20241209,170200,302756080,2080,2080,2080,2080,0
20241209,170100,302756080,2080,2080,2080,2080,3861
20241209,170000,302756080,2080,2080,2080,2080,0
20241209,165900,302756080,2080,2080,2080,2080,0
20241209,165800,302756080,2080,2080,2080,2080,0
20241209,165700,302756080,2080,2080,2080,2080,0
20241209,165600,302756080,2080,2080,2080,2080,0
20241209,165500,302756080,2080,2080,2080,2080,0
20241209,165400,302756080,2080,2080,2080,2080,0
20241209,165300,302756080,2080,2080,2080,2080,0
20241209,165200,302756080,2080,2080,2080,2080,0
20241209,165100,302756080,2080,2080,2080,2080,0
20241209,165000,302756080,2080,2080,2080,2080,0
20241209,164900,302756080,2080,2080,2080,2080,0
20241209,164800,302756080,2080,2080,2080,2080,0
20241209,164700,302756080,2080,2080,2080,2080,0
20241209,164600,302756080,2080,2080,2080,2080,0
20241209,164500,302756080,2080,2080,2080,2080,0
20241209,164400,302756080,2080,2080,2080,2080,0
20241209,164300,302756080,2080,2080,2080,2080,0
20241209,164200,302756080,2080,2080,2080,2080,0
20241209,164100,302756080,2080,2080,2080,2080,0
20241209,164000,302756080,2080,2080,2080,2080,0
20241209,163900,302756080,2080,2080,2080,2080,0
20241209,163800,302756080,2080,2080,2080,2080,0
20241209,163700,302756080,2080,2080,2080,2080,0
20241209,163600,302756080,2080,2080,2080,2080,0
20241209,163500,302756080,2080,2080,2080,2080,0
20241209,163400,302756080,2080,2080,2080,2080,0
20241209,163300,302756080,2080,2080,2080,2080,0
20241209,163200,302756080,2080,2080,2080,2080,0
20241209,163100,302756080,2080,2080,2080,2080,3861
20241209,163000,302756080,2080,2080,2080,2080,0
20241209,162900,302756080,2080,2080,2080,2080,0
20241209,162800,302756080,2080,2080,2080,2080,0
20241209,162700,302756080,2080,2080,2080,2080,0
20241209,162600,302756080,2080,2080,2080,2080,0
20241209,162500,302756080,2080,2080,2080,2080,0
20241209,162400,302756080,2080,2080,2080,2080,0
20241209,162300,302756080,2080,2080,2080,2080,0
20241209,162200,302756080,2080,2080,2080,2080,0
20241209,162100,302756080,2080,2080,2080,2080,0
20241209,162000,302756080,2080,2080,2080,2080,0
20241209,161900,302756080,2080,2080,2080,2080,0
20241209,161800,302756080,2080,2080,2080,2080,0
20241209,161700,302756080,2080,2080,2080,2080,0
20241209,161600,302756080,2080,2080,2080,2080,0
20241209,161500,302756080,2080,2080,2080,2080,0
20241209,161400,302756080,2080,2080,2080,2080,0
20241209,161300,302756080,2080,2080,2080,2080,0
20241209,161200,302756080,2080,2080,2080,2080,0
20241209,161100,302756080,2080,2080,2080,2080,0
20241209,161000,302756080,2080,2080,2080,2080,0
20241209,160900,302756080,2080,2080,2080,2080,0
20241209,160800,302756080,2080,2080,2080,2080,0
20241209,160700,302756080,2080,2080,2080,2080,0
20241209,160600,302756080,2080,2080,2080,2080,0
20241209,160500,302756080,2080,2080,2080,2080,0
20241209,160400,302756080,2080,2080,2080,2080,0
20241209,160300,302756080,2080,2080,2080,2080,0
20241209,160200,302756080,2080,2080,2080,2080,0
20241209,160100,302756080,2080,2080,2080,2080,3861
20241209,160000,302756080,2080,2080,2080,2080,0
20241209,155900,302756080,2080,2080,2080,2080,0
20241209,155800,302756080,2080,2080,2080,2080,0
20241209,155700,302756080,2080,2080,2080,2080,0
20241209,155600,302756080,2080,2080,2080,2080,0
20241209,155500,302756080,2080,2080,2080,2080,0
20241209,155400,302756080,2080,2080,2080,2080,0
20241209,155300,302756080,2080,2080,2080,2080,0
20241209,155200,302756080,2080,2080,2080,2080,0
20241209,155100,302756080,2080,2080,2080,2080,0
20241209,155000,302756080,2080,2080,2080,2080,0
20241209,154900,302756080,2080,2080,2080,2080,0
20241209,154800,302756080,2080,2080,2080,2080,0
20241209,154700,302756080,2080,2080,2080,2080,0
20241209,154600,302756080,2080,2080,2080,2080,0
20241209,154500,302756080,2080,2080,2080,2080,0
20241209,154400,302756080,2080,2080,2080,2080,0
20241209,154300,302756080,2080,2080,2080,2080,0
20241209,154200,302756080,2080,2080,2080,2080,0
20241209,154100,302756080,2080,2080,2080,2080,0
20241209,154000,302756080,2080,2080,2080,2080,0
20241209,153900,302756080,2080,2080,2080,2080,0
20241209,153800,302756080,2080,2080,2080,2080,0
20241209,153700,302756080,2080,2080,2080,2080,0
20241209,153600,302756080,2080,2080,2080,2080,0
20241209,153500,302756080,2080,2080,2080,2080,0
20241209,153400,302756080,2080,2080,2080,2080,0
20241209,153300,302756080,2080,2080,2080,2080,0
20241209,153200,302756080,2080,2080,2080,2080,0
20241209,153100,302756080,2080,2080,2080,2080,3861
20241209,153000,302756080,2080,2080,2080,2080,3861
20241209,152900,294725200,2110,2110,2110,2110,0
20241209,152800,294725200,2110,2110,2110,2110,0
20241209,152700,294725200,2110,2110,2110,2110,0
20241209,152600,294725200,2110,2110,2110,2110,0
20241209,152500,294725200,2110,2110,2110,2110,0
20241209,152400,294725200,2110,2110,2110,2110,0
20241209,152300,294725200,2110,2110,2110,2110,0
20241209,152200,294725200,2110,2110,2110,2110,0
20241209,152100,294725200,2110,2110,2110,2110,0
20241209,152000,294725200,2110,2110,2110,2110,0
20241209,151900,294725200,2110,2110,2110,2110,16
20241209,151800,294691440,2110,2110,2110,2110,0
20241209,151700,294691440,2110,2115,2115,2110,58
20241209,151600,294568955,2115,2115,2115,2115,0
20241209,151500,294568955,2115,2115,2115,2115,0
20241209,151400,294568955,2115,2115,2115,2115,10
20241209,151300,294547805,2115,2115,2115,2115,1
20241209,151200,294545690,2120,2120,2120,2120,0
20241209,151100,294545690,2120,2120,2120,2120,1
20241209,151000,294543570,2120,2120,2120,2120,1
20241209,150900,294541450,2105,2105,2105,2105,0
20241209,150800,294541450,2105,2105,2105,2105,0
20241209,150700,294541450,2105,2105,2105,2105,0
20241209,150600,294541450,2105,2105,2105,2105,100
20241209,150500,294330950,2105,2115,2115,2105,450
20241209,150400,293381505,2120,2120,2120,2120,0
20241209,150300,293381505,2120,2120,2120,2120,0
20241209,150200,293381505,2120,2120,2120,2120,571
20241209,150100,292170985,2120,2120,2120,2120,0
20241209,150000,292170985,2120,2120,2120,2120,525
20241209,145900,291057985,2115,2115,2115,2115,6
20241209,145800,291045295,2115,2115,2115,2115,0
20241209,145700,291045295,2115,2115,2115,2115,4
20241209,145600,291036835,2115,2120,2120,2115,111
20241209,145500,290801945,2120,2120,2120,2120,0
20241209,145400,290801945,2120,2120,2120,2120,95
20241209,145300,290600545,2120,2120,2120,2120,0
20241209,145200,290600545,2120,2120,2120,2120,1000
20241209,145100,288480545,2115,2115,2115,2115,0
20241209,145000,288480545,2115,2115,2115,2115,0
20241209,144900,288480545,2115,2115,2115,2115,429
20241209,144800,287573210,2115,2115,2115,2115,0
20241209,144700,287573210,2115,2115,2115,2115,0
20241209,144600,287573210,2115,2115,2115,2115,0
20241209,144500,287573210,2115,2115,2115,2115,0
20241209,144400,287573210,2115,2115,2115,2115,0
20241209,144300,287573210,2115,2115,2115,2115,0
20241209,144200,287573210,2115,2115,2115,2115,0
20241209,144100,287573210,2115,2115,2115,2115,0
20241209,144000,287573210,2115,2115,2115,2115,472
20241209,143900,286574930,2110,2110,2110,2110,26
20241209,143800,286520070,2110,2110,2110,2110,0
20241209,143700,286520070,2110,2110,2110,2110,6
20241209,143600,286507410,2110,2110,2110,2110,125
20241209,143500,286243660,2110,2110,2110,2110,0
20241209,143400,286243660,2110,2110,2110,2110,100
20241209,143300,286032660,2120,2120,2120,2120,0
20241209,143200,286032660,2120,2120,2120,2120,0
20241209,143100,286032660,2120,2120,2120,2120,1
20241209,143000,286030540,2120,2120,2120,2120,5
20241209,142900,286019940,2110,2110,2110,2110,500
20241209,142800,284964940,2110,2110,2110,2110,195
20241209,142700,284553490,2110,2110,2110,2110,46
20241209,142600,284456430,2120,2120,2120,2120,0
20241209,142500,284456430,2120,2120,2120,2120,0
20241209,142400,284456430,2120,2120,2120,2120,0
20241209,142300,284456430,2120,2120,2120,2120,0
20241209,142200,284456430,2120,2120,2120,2120,0
20241209,142100,284456430,2120,2120,2120,2120,0
20241209,142000,284456430,2120,2120,2120,2120,11
20241209,141900,284433110,2120,2120,2120,2120,0
20241209,141800,284433110,2120,2120,2120,2120,0
20241209,141700,284433110,2120,2120,2120,2120,20
20241209,141600,284390710,2105,2105,2105,2105,0
20241209,141500,284390710,2105,2105,2105,2105,0
20241209,141400,284390710,2105,2105,2105,2105,0
20241209,141300,284390710,2105,2105,2105,2105,0
20241209,141200,284390710,2105,2110,2110,2105,353
20241209,141100,283647625,2110,2110,2110,2110,1525
20241209,141000,280429875,2110,2110,2110,2110,1000
20241209,140900,278319875,2110,2110,2110,2110,0
20241209,140800,278319875,2110,2110,2110,2110,0
20241209,140700,278319875,2110,2110,2110,2110,0
20241209,140600,278319875,2110,2110,2110,2110,0
20241209,140500,278319875,2110,2110,2110,2110,0
20241209,140400,278319875,2110,2110,2110,2110,0
20241209,140300,278319875,2110,2115,2115,2110,891
20241209,140200,276439580,2110,2110,2110,2110,0
20241209,140100,276439580,2110,2110,2110,2110,0
20241209,140000,276439580,2110,2110,2110,2110,0
20241209,135900,276439580,2110,2110,2110,2110,0
20241209,135800,276439580,2110,2110,2110,2110,0
20241209,135700,276439580,2110,2110,2110,2110,0
20241209,135600,276439580,2110,2110,2110,2110,0
20241209,135500,276439580,2110,2110,2110,2110,0
20241209,135400,276439580,2110,2110,2110,2110,0
20241209,135300,276439580,2110,2110,2110,2110,0
20241209,135200,276439580,2110,2110,2110,2110,0
20241209,135100,276439580,2110,2110,2110,2110,0
20241209,135000,276439580,2110,2110,2110,2110,0
20241209,134900,276439580,2110,2110,2110,2110,0
20241209,134800,276439580,2110,2110,2110,2110,0
20241209,134700,276439580,2110,2110,2110,2110,385
20241209,134600,275627230,2115,2115,2115,2115,115
20241209,134500,275384005,2120,2120,2120,2120,0
20241209,134400,275384005,2120,2120,2120,2120,0
20241209,134300,275384005,2120,2120,2120,2120,0
20241209,134200,275384005,2120,2120,2120,2120,0
20241209,134100,275384005,2120,2120,2120,2120,1
20241209,134000,275381885,2120,2120,2120,2120,0
20241209,133900,275381885,2120,2120,2120,2120,0
20241209,133800,275381885,2120,2120,2120,2120,0
20241209,133700,275381885,2120,2120,2120,2120,0
20241209,133600,275381885,2120,2120,2120,2120,21
20241209,133500,275337365,2120,2120,2120,2120,0
20241209,133400,275337365,2120,2120,2120,2120,0
20241209,133300,275337365,2120,2120,2120,2120,2
20241209,133200,275333125,2125,2125,2125,2125,0
20241209,133100,275333125,2125,2125,2125,2125,0
20241209,133000,275333125,2125,2125,2125,2125,0
20241209,132900,275333125,2125,2125,2125,2125,0
20241209,132800,275333125,2125,2125,2125,2125,19
20241209,132700,275292750,2120,2120,2120,2120,0
20241209,132600,275292750,2120,2120,2120,2120,16
20241209,132500,275258830,2115,2115,2115,2115,100
20241209,132400,275047330,2115,2115,2115,2115,0
20241209,132300,275047330,2115,2115,2115,2115,52
20241209,132200,274937350,2115,2115,2115,2115,0
20241209,132100,274937350,2115,2115,2115,2115,0
20241209,132000,274937350,2115,2115,2115,2115,0
20241209,131900,274937350,2115,2115,2115,2115,0
20241209,131800,274937350,2115,2115,2115,2115,0
20241209,131700,274937350,2115,2115,2115,2115,0
20241209,131600,274937350,2115,2115,2115,2115,0
20241209,131500,274937350,2115,2115,2115,2115,0
20241209,131400,274937350,2115,2115,2115,2115,0
20241209,131300,274937350,2115,2110,2115,2110,1575
20241209,131200,271606335,2115,2115,2115,2115,0
20241209,131100,271606335,2115,2115,2115,2115,0
20241209,131000,271606335,2115,2115,2115,2115,0
20241209,130900,271606335,2115,2125,2125,2115,4430
20241209,130800,262235390,2125,2125,2125,2125,0
20241209,130700,262235390,2125,2125,2125,2125,0
20241209,130600,262235390,2125,2125,2125,2125,0
20241209,130500,262235390,2125,2125,2125,2125,0
20241209,130400,262235390,2125,2125,2125,2125,942
20241209,130300,260233640,2125,2125,2125,2125,0
20241209,130200,260233640,2125,2130,2130,2125,4072
20241209,130100,251580395,2130,2130,2130,2130,0
20241209,130000,251580395,2130,2130,2130,2130,0
20241209,125900,251580395,2130,2130,2130,2130,0
20241209,125800,251580395,2130,2130,2130,2130,0
20241209,125700,251580395,2130,2130,2130,2130,0
20241209,125600,251580395,2130,2130,2130,2130,0
20241209,125500,251580395,2130,2130,2130,2130,0
20241209,125400,251580395,2130,2130,2130,2130,0
20241209,125300,251580395,2130,2130,2130,2130,0
20241209,125200,251580395,2130,2130,2130,2130,0
20241209,125100,251580395,2130,2130,2130,2130,0
20241209,125000,251580395,2130,2130,2130,2130,0
20241209,124900,251580395,2130,2130,2130,2130,0
20241209,124800,251580395,2130,2130,2130,2130,0
20241209,124700,251580395,2130,2130,2130,2130,0
20241209,124600,251580395,2130,2130,2130,2130,0
20241209,124500,251580395,2130,2130,2130,2130,919
20241209,124400,249622925,2135,2130,2150,2130,3805
20241209,124300,241499025,2125,2125,2125,2125,0
20241209,124200,241499025,2125,2125,2125,2125,0
20241209,124100,241499025,2125,2125,2125,2125,0
20241209,124000,241499025,2125,2125,2125,2125,0
20241209,123900,241499025,2125,2125,2125,2125,42
20241209,123800,241409775,2125,2125,2125,2125,110
20241209,123700,241176025,2125,2125,2125,2125,0
20241209,123600,241176025,2125,2125,2125,2125,0
20241209,123500,241176025,2125,2125,2125,2125,0
20241209,123400,241176025,2125,2125,2125,2125,1
20241209,123300,241173900,2115,2115,2115,2115,0
20241209,123200,241173900,2115,2115,2115,2115,0
20241209,123100,241173900,2115,2115,2115,2115,0
20241209,123000,241173900,2115,2115,2120,2115,4405
20241209,122900,231856940,2105,2105,2105,2105,0
20241209,122800,231856940,2105,2105,2105,2105,0
20241209,122700,231856940,2105,2105,2105,2105,163
20241209,122600,231513825,2115,2115,2115,2115,0
20241209,122500,231513825,2115,2115,2115,2115,0
20241209,122400,231513825,2115,2115,2115,2115,0
20241209,122300,231513825,2115,2115,2115,2115,0
20241209,122200,231513825,2115,2115,2115,2115,7
20241209,122100,231499020,2115,2115,2115,2115,1000
20241209,122000,229384020,2105,2105,2105,2105,0
20241209,121900,229384020,2105,2105,2105,2105,0
20241209,121800,229384020,2105,2105,2105,2105,0
20241209,121700,229384020,2105,2105,2105,2105,250
20241209,121600,228857770,2105,2105,2105,2105,250
20241209,121500,228331520,2105,2105,2105,2105,0
20241209,121400,228331520,2105,2105,2105,2105,0
20241209,121300,228331520,2105,2105,2105,2105,0
20241209,121200,228331520,2105,2110,2110,2105,1418
20241209,121100,225346575,2120,2120,2120,2120,0
20241209,121000,225346575,2120,2120,2120,2120,0
20241209,120900,225346575,2120,2120,2120,2120,0
20241209,120800,225346575,2120,2120,2120,2120,0
20241209,120700,225346575,2120,2120,2120,2120,14
20241209,120600,225316895,2105,2105,2105,2105,0
20241209,120500,225316895,2105,2105,2105,2105,0
20241209,120400,225316895,2105,2110,2110,2105,1000
20241209,120300,223209370,2120,2120,2120,2120,0
20241209,120200,223209370,2120,2115,2120,2115,11
20241209,120100,223186100,2120,2120,2120,2120,0
20241209,120000,223186100,2120,2120,2120,2120,500
20241209,115900,222126100,2110,2110,2110,2110,0
20241209,115800,222126100,2110,2110,2110,2110,0
20241209,115700,222126100,2110,2110,2110,2110,0
20241209,115600,222126100,2110,2110,2110,2110,1016
20241209,115500,219982340,2110,2110,2110,2110,150
20241209,115400,219665840,2110,2110,2110,2110,0
20241209,115300,219665840,2110,2120,2120,2110,343
20241209,115200,218942100,2120,2120,2120,2120,0
20241209,115100,218942100,2120,2120,2120,2120,1
20241209,115000,218939980,2110,2110,2110,2110,0
20241209,114900,218939980,2110,2110,2110,2110,0
20241209,114800,218939980,2110,2110,2110,2110,2000
20241209,114700,214719980,2115,2115,2115,2115,0
20241209,114600,214719980,2115,2115,2115,2115,5
20241209,114500,214709405,2120,2120,2120,2120,0
20241209,114400,214709405,2120,2110,2120,2105,151
20241209,114300,214390660,2115,2120,2120,2115,1205
20241209,114200,211842010,2125,2125,2125,2125,617
20241209,114100,210530885,2125,2125,2125,2125,0
20241209,114000,210530885,2125,2125,2125,2125,0
20241209,113900,210530885,2125,2125,2125,2125,0
20241209,113800,210530885,2125,2125,2125,2125,38
20241209,113700,210450135,2125,2125,2125,2125,71
20241209,113600,210299260,2130,2130,2130,2130,0
20241209,113500,210299260,2130,2130,2130,2130,0
20241209,113400,210299260,2130,2130,2130,2130,0
20241209,113300,210299260,2130,2130,2130,2130,90
20241209,113200,210107560,2125,2125,2125,2125,0
20241209,113100,210107560,2125,2125,2125,2125,0
20241209,113000,210107560,2125,2125,2125,2125,0
20241209,112900,210107560,2125,2125,2125,2125,0
20241209,112800,210107560,2125,2125,2125,2125,0
20241209,112700,210107560,2125,2125,2125,2125,90
20241209,112600,209916310,2120,2120,2120,2120,400
20241209,112500,209068310,2120,2120,2120,2120,0
20241209,112400,209068310,2120,2120,2120,2120,0
20241209,112300,209068310,2120,2120,2120,2120,0
20241209,112200,209068310,2120,2120,2120,2120,0
20241209,112100,209068310,2120,2120,2120,2120,0
20241209,112000,209068310,2120,2120,2120,2120,0
20241209,111900,209068310,2120,2120,2120,2120,328
20241209,111800,208372950,2115,2115,2115,2115,0
20241209,111700,208372950,2115,2115,2115,2115,0
20241209,111600,208372950,2115,2115,2115,2115,0
20241209,111500,208372950,2115,2115,2115,2115,0
20241209,111400,208372950,2115,2115,2115,2115,65
20241209,111300,208235475,2115,2115,2115,2115,8
20241209,111200,208218555,2115,2115,2115,2115,9
20241209,111100,208199520,2115,2115,2115,2115,0
20241209,111000,208199520,2115,2110,2115,2110,14
20241209,110900,208169970,2110,2110,2110,2105,12491
20241209,110800,181814925,2110,2110,2110,2110,0
20241209,110700,181814925,2110,2110,2110,2110,0
20241209,110600,181814925,2110,2115,2115,2110,68
20241209,110500,181671205,2125,2125,2125,2125,446
20241209,110400,180723455,2125,2120,2125,2120,4
20241209,110300,180714965,2120,2115,2120,2110,5156
20241209,110200,169827895,2115,2120,2120,2115,627
20241209,110100,168501445,2120,2120,2120,2120,0
20241209,110000,168501445,2120,2120,2120,2120,0
20241209,105900,168501445,2120,2120,2120,2120,0
20241209,105800,168501445,2120,2125,2125,2120,628
20241209,105700,167170080,2125,2125,2125,2125,3
20241209,105600,167163705,2125,2125,2125,2125,152
20241209,105500,166840705,2125,2125,2125,2125,50
20241209,105400,166734455,2125,2125,2125,2125,0
20241209,105300,166734455,2125,2125,2125,2125,0
20241209,105200,166734455,2125,2125,2125,2125,0
20241209,105100,166734455,2125,2125,2125,2125,1
20241209,105000,166732330,2125,2125,2125,2125,1
20241209,104900,166730205,2125,2125,2125,2125,34
20241209,104800,166657955,2120,2120,2120,2120,0
20241209,104700,166657955,2120,2120,2120,2120,0
20241209,104600,166657955,2120,2120,2120,2120,0
20241209,104500,166657955,2120,2120,2120,2120,0
20241209,104400,166657955,2120,2120,2120,2120,0
20241209,104300,166657955,2120,2120,2120,2120,0
20241209,104200,166657955,2120,2120,2120,2120,1
20241209,104100,166655835,2125,2125,2125,2125,0
20241209,104000,166655835,2125,2125,2125,2125,0
20241209,103900,166655835,2125,2120,2125,2120,61
20241209,103800,166526230,2120,2120,2120,2120,1007
20241209,103700,164391390,2125,2125,2125,2125,0
20241209,103600,164391390,2125,2125,2125,2125,0
20241209,103500,164391390,2125,2125,2125,2125,0
20241209,103400,164391390,2125,2125,2125,2125,943
20241209,103300,162387515,2125,2125,2125,2125,0
20241209,103200,162387515,2125,2125,2125,2125,17
20241209,103100,162351390,2125,2125,2125,2125,0
20241209,103000,162351390,2125,2125,2125,2125,0
20241209,102900,162351390,2125,2125,2125,2125,0
20241209,102800,162351390,2125,2125,2125,2125,0
20241209,102700,162351390,2125,2120,2125,2115,300
20241209,102600,161714430,2120,2130,2130,2120,1194
20241209,102500,159179725,2140,2140,2140,2140,1
20241209,102400,159177585,2135,2135,2135,2135,0
20241209,102300,159177585,2135,2135,2135,2135,51
20241209,102200,159068700,2140,2140,2140,2140,0
20241209,102100,159068700,2140,2140,2140,2140,0
20241209,102000,159068700,2140,2140,2140,2140,0
20241209,101900,159068700,2140,2140,2140,2140,467
20241209,101800,158069320,2150,2150,2150,2150,0
20241209,101700,158069320,2150,2150,2150,2150,100
20241209,101600,157854320,2145,2145,2145,2145,0
20241209,101500,157854320,2145,2145,2145,2145,10
20241209,101400,157832870,2145,2145,2160,2145,1881
20241209,101300,153797900,2155,2155,2155,2155,48
20241209,101200,153694460,2145,2145,2145,2145,3006
20241209,101100,147246590,2140,2140,2140,2140,3952
20241209,101000,138789310,2140,2140,2140,2140,100
20241209,100900,138575310,2140,2140,2140,2140,0
20241209,100800,138575310,2140,2140,2140,2140,1
20241209,100700,138573170,2140,2140,2140,2140,0
20241209,100600,138573170,2140,2135,2140,2135,5
20241209,100500,138562475,2135,2135,2135,2135,0
20241209,100400,138562475,2135,2140,2140,2135,421
20241209,100300,137663635,2135,2135,2135,2135,0
20241209,100200,137663635,2135,2135,2135,2135,0
20241209,100100,137663635,2135,2135,2135,2135,3533
20241209,100000,130120680,2135,2135,2135,2135,20
20241209,095900,130077980,2130,2130,2130,2130,4641
20241209,095800,120192650,2130,2130,2130,2130,3
20241209,095700,120186260,2130,2130,2130,2130,0
20241209,095600,120186260,2130,2130,2130,2130,0
20241209,095500,120186260,2130,2130,2130,2130,0
20241209,095400,120186260,2130,2130,2130,2130,0
20241209,095300,120186260,2130,2130,2130,2130,0
20241209,095200,120186260,2130,2130,2130,2130,0
20241209,095100,120186260,2130,2130,2130,2130,0
20241209,095000,120186260,2130,2130,2130,2130,0
20241209,094900,120186260,2130,2130,2130,2130,3187
20241209,094800,113397950,2130,2130,2130,2130,0
20241209,094700,113397950,2130,2130,2130,2130,0
20241209,094600,113397950,2130,2130,2130,2130,0
20241209,094500,113397950,2130,2130,2130,2130,0
20241209,094400,113397950,2130,2130,2130,2130,23
20241209,094300,113348960,2130,2130,2130,2130,51
20241209,094200,113240330,2120,2120,2120,2120,1500
20241209,094100,110060330,2115,2125,2135,2115,1439
20241209,094000,107009290,2135,2135,2135,2135,2
20241209,093900,107005020,2135,2135,2135,2135,2
20241209,093800,107000750,2130,2135,2135,2130,2
20241209,093700,106996485,2125,2130,2130,2125,27
20241209,093600,106938985,2135,2155,2155,2135,4838
20241209,093500,96518280,2155,2120,2155,2120,3298
20241209,093400,89451580,2125,2115,2125,2115,12827
20241209,093300,62250840,2110,2110,2110,2110,0
20241209,093200,62250840,2110,2120,2120,2110,637
20241209,093100,60902320,2125,2125,2125,2125,1
20241209,093000,60900195,2125,2125,2125,2125,7
20241209,092900,60885320,2130,2130,2130,2130,0
20241209,092800,60885320,2130,2125,2130,2125,839
20241209,092700,59100100,2130,2130,2130,2130,0
20241209,092600,59100100,2130,2145,2145,2130,4569
20241209,092500,49327855,2145,2145,2145,2145,1087
20241209,092400,46996240,2150,2155,2160,2150,697
20241209,092300,45496175,2160,2160,2160,2160,1
20241209,092200,45494015,2160,2160,2160,2160,1
20241209,092100,45491855,2160,2160,2160,2160,100
20241209,092000,45275855,2160,2160,2160,2160,129
20241209,091900,44997215,2160,2160,2160,2160,510
20241209,091800,43895615,2150,2150,2150,2150,0
20241209,091700,43895615,2150,2160,2160,2150,2040
20241209,091600,39507035,2170,2170,2170,2160,20
20241209,091500,39463685,2165,2160,2165,2160,535
20241209,091400,38305975,2160,2160,2160,2160,25
20241209,091300,38251975,2170,2170,2170,2170,0
20241209,091200,38251975,2170,2170,2170,2160,350
20241209,091100,37495650,2170,2170,2170,2170,2
20241209,091000,37491310,2155,2155,2155,2155,20
20241209,090900,37448210,2170,2155,2170,2155,39
20241209,090800,37363820,2155,2170,2170,2155,148
20241209,090700,37042690,2165,2160,2165,2160,126
20241209,090600,36770275,2155,2145,2160,2130,1385
20241209,090500,33809935,2140,2130,2140,2125,3092
20241209,090400,27193555,2135,2145,2145,2135,1222
20241209,090300,24573600,2145,2185,2185,2105,3924
20241209,090200,16118025,2190,2195,2195,2190,2949
20241209,090100,9659435,2210,2220,2220,2200,3705
20241209,090000,1477795,2220,2255,2255,2220,661
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190100 302756080 2080 2080 2080 2080 3861
3 20241209 190000 302756080 2080 2080 2080 2080 0
4 20241209 185900 302756080 2080 2080 2080 2080 0
5 20241209 185800 302756080 2080 2080 2080 2080 0
6 20241209 185700 302756080 2080 2080 2080 2080 0
7 20241209 185600 302756080 2080 2080 2080 2080 0
8 20241209 185500 302756080 2080 2080 2080 2080 0
9 20241209 185400 302756080 2080 2080 2080 2080 0
10 20241209 185300 302756080 2080 2080 2080 2080 0
11 20241209 185200 302756080 2080 2080 2080 2080 0
12 20241209 185100 302756080 2080 2080 2080 2080 0
13 20241209 185000 302756080 2080 2080 2080 2080 0
14 20241209 184900 302756080 2080 2080 2080 2080 0
15 20241209 184800 302756080 2080 2080 2080 2080 0
16 20241209 184700 302756080 2080 2080 2080 2080 0
17 20241209 184600 302756080 2080 2080 2080 2080 0
18 20241209 184500 302756080 2080 2080 2080 2080 0
19 20241209 184400 302756080 2080 2080 2080 2080 0
20 20241209 184300 302756080 2080 2080 2080 2080 0
21 20241209 184200 302756080 2080 2080 2080 2080 0
22 20241209 184100 302756080 2080 2080 2080 2080 0
23 20241209 184000 302756080 2080 2080 2080 2080 0
24 20241209 183900 302756080 2080 2080 2080 2080 0
25 20241209 183800 302756080 2080 2080 2080 2080 0
26 20241209 183700 302756080 2080 2080 2080 2080 0
27 20241209 183600 302756080 2080 2080 2080 2080 0
28 20241209 183500 302756080 2080 2080 2080 2080 0
29 20241209 183400 302756080 2080 2080 2080 2080 0
30 20241209 183300 302756080 2080 2080 2080 2080 0
31 20241209 183200 302756080 2080 2080 2080 2080 0
32 20241209 183100 302756080 2080 2080 2080 2080 3861
33 20241209 183000 302756080 2080 2080 2080 2080 0
34 20241209 182900 302756080 2080 2080 2080 2080 0
35 20241209 182800 302756080 2080 2080 2080 2080 0
36 20241209 182700 302756080 2080 2080 2080 2080 0
37 20241209 182600 302756080 2080 2080 2080 2080 0
38 20241209 182500 302756080 2080 2080 2080 2080 0
39 20241209 182400 302756080 2080 2080 2080 2080 0
40 20241209 182300 302756080 2080 2080 2080 2080 0
41 20241209 182200 302756080 2080 2080 2080 2080 0
42 20241209 182100 302756080 2080 2080 2080 2080 0
43 20241209 182000 302756080 2080 2080 2080 2080 0
44 20241209 181900 302756080 2080 2080 2080 2080 0
45 20241209 181800 302756080 2080 2080 2080 2080 0
46 20241209 181700 302756080 2080 2080 2080 2080 0
47 20241209 181600 302756080 2080 2080 2080 2080 0
48 20241209 181500 302756080 2080 2080 2080 2080 0
49 20241209 181400 302756080 2080 2080 2080 2080 0
50 20241209 181300 302756080 2080 2080 2080 2080 0
51 20241209 181200 302756080 2080 2080 2080 2080 0
52 20241209 181100 302756080 2080 2080 2080 2080 0
53 20241209 181000 302756080 2080 2080 2080 2080 0
54 20241209 180900 302756080 2080 2080 2080 2080 0
55 20241209 180800 302756080 2080 2080 2080 2080 0
56 20241209 180700 302756080 2080 2080 2080 2080 0
57 20241209 180600 302756080 2080 2080 2080 2080 0
58 20241209 180500 302756080 2080 2080 2080 2080 0
59 20241209 180400 302756080 2080 2080 2080 2080 0
60 20241209 180300 302756080 2080 2080 2080 2080 0
61 20241209 180200 302756080 2080 2080 2080 2080 0
62 20241209 180100 302756080 2080 2080 2080 2080 3861
63 20241209 180000 302756080 2080 2080 2080 2080 0
64 20241209 175900 302756080 2080 2080 2080 2080 0
65 20241209 175800 302756080 2080 2080 2080 2080 0
66 20241209 175700 302756080 2080 2080 2080 2080 0
67 20241209 175600 302756080 2080 2080 2080 2080 0
68 20241209 175500 302756080 2080 2080 2080 2080 0
69 20241209 175400 302756080 2080 2080 2080 2080 0
70 20241209 175300 302756080 2080 2080 2080 2080 0
71 20241209 175200 302756080 2080 2080 2080 2080 0
72 20241209 175100 302756080 2080 2080 2080 2080 0
73 20241209 175000 302756080 2080 2080 2080 2080 0
74 20241209 174900 302756080 2080 2080 2080 2080 0
75 20241209 174800 302756080 2080 2080 2080 2080 0
76 20241209 174700 302756080 2080 2080 2080 2080 0
77 20241209 174600 302756080 2080 2080 2080 2080 0
78 20241209 174500 302756080 2080 2080 2080 2080 0
79 20241209 174400 302756080 2080 2080 2080 2080 0
80 20241209 174300 302756080 2080 2080 2080 2080 0
81 20241209 174200 302756080 2080 2080 2080 2080 0
82 20241209 174100 302756080 2080 2080 2080 2080 0
83 20241209 174000 302756080 2080 2080 2080 2080 0
84 20241209 173900 302756080 2080 2080 2080 2080 0
85 20241209 173800 302756080 2080 2080 2080 2080 0
86 20241209 173700 302756080 2080 2080 2080 2080 0
87 20241209 173600 302756080 2080 2080 2080 2080 0
88 20241209 173500 302756080 2080 2080 2080 2080 0
89 20241209 173400 302756080 2080 2080 2080 2080 0
90 20241209 173300 302756080 2080 2080 2080 2080 0
91 20241209 173200 302756080 2080 2080 2080 2080 0
92 20241209 173100 302756080 2080 2080 2080 2080 3861
93 20241209 173000 302756080 2080 2080 2080 2080 0
94 20241209 172900 302756080 2080 2080 2080 2080 0
95 20241209 172800 302756080 2080 2080 2080 2080 0
96 20241209 172700 302756080 2080 2080 2080 2080 0
97 20241209 172600 302756080 2080 2080 2080 2080 0
98 20241209 172500 302756080 2080 2080 2080 2080 0
99 20241209 172400 302756080 2080 2080 2080 2080 0
100 20241209 172300 302756080 2080 2080 2080 2080 0
101 20241209 172200 302756080 2080 2080 2080 2080 0
102 20241209 172100 302756080 2080 2080 2080 2080 0
103 20241209 172000 302756080 2080 2080 2080 2080 0
104 20241209 171900 302756080 2080 2080 2080 2080 0
105 20241209 171800 302756080 2080 2080 2080 2080 0
106 20241209 171700 302756080 2080 2080 2080 2080 0
107 20241209 171600 302756080 2080 2080 2080 2080 0
108 20241209 171500 302756080 2080 2080 2080 2080 0
109 20241209 171400 302756080 2080 2080 2080 2080 0
110 20241209 171300 302756080 2080 2080 2080 2080 0
111 20241209 171200 302756080 2080 2080 2080 2080 0
112 20241209 171100 302756080 2080 2080 2080 2080 0
113 20241209 171000 302756080 2080 2080 2080 2080 0
114 20241209 170900 302756080 2080 2080 2080 2080 0
115 20241209 170800 302756080 2080 2080 2080 2080 0
116 20241209 170700 302756080 2080 2080 2080 2080 0
117 20241209 170600 302756080 2080 2080 2080 2080 0
118 20241209 170500 302756080 2080 2080 2080 2080 0
119 20241209 170400 302756080 2080 2080 2080 2080 0
120 20241209 170300 302756080 2080 2080 2080 2080 0
121 20241209 170200 302756080 2080 2080 2080 2080 0
122 20241209 170100 302756080 2080 2080 2080 2080 3861
123 20241209 170000 302756080 2080 2080 2080 2080 0
124 20241209 165900 302756080 2080 2080 2080 2080 0
125 20241209 165800 302756080 2080 2080 2080 2080 0
126 20241209 165700 302756080 2080 2080 2080 2080 0
127 20241209 165600 302756080 2080 2080 2080 2080 0
128 20241209 165500 302756080 2080 2080 2080 2080 0
129 20241209 165400 302756080 2080 2080 2080 2080 0
130 20241209 165300 302756080 2080 2080 2080 2080 0
131 20241209 165200 302756080 2080 2080 2080 2080 0
132 20241209 165100 302756080 2080 2080 2080 2080 0
133 20241209 165000 302756080 2080 2080 2080 2080 0
134 20241209 164900 302756080 2080 2080 2080 2080 0
135 20241209 164800 302756080 2080 2080 2080 2080 0
136 20241209 164700 302756080 2080 2080 2080 2080 0
137 20241209 164600 302756080 2080 2080 2080 2080 0
138 20241209 164500 302756080 2080 2080 2080 2080 0
139 20241209 164400 302756080 2080 2080 2080 2080 0
140 20241209 164300 302756080 2080 2080 2080 2080 0
141 20241209 164200 302756080 2080 2080 2080 2080 0
142 20241209 164100 302756080 2080 2080 2080 2080 0
143 20241209 164000 302756080 2080 2080 2080 2080 0
144 20241209 163900 302756080 2080 2080 2080 2080 0
145 20241209 163800 302756080 2080 2080 2080 2080 0
146 20241209 163700 302756080 2080 2080 2080 2080 0
147 20241209 163600 302756080 2080 2080 2080 2080 0
148 20241209 163500 302756080 2080 2080 2080 2080 0
149 20241209 163400 302756080 2080 2080 2080 2080 0
150 20241209 163300 302756080 2080 2080 2080 2080 0
151 20241209 163200 302756080 2080 2080 2080 2080 0
152 20241209 163100 302756080 2080 2080 2080 2080 3861
153 20241209 163000 302756080 2080 2080 2080 2080 0
154 20241209 162900 302756080 2080 2080 2080 2080 0
155 20241209 162800 302756080 2080 2080 2080 2080 0
156 20241209 162700 302756080 2080 2080 2080 2080 0
157 20241209 162600 302756080 2080 2080 2080 2080 0
158 20241209 162500 302756080 2080 2080 2080 2080 0
159 20241209 162400 302756080 2080 2080 2080 2080 0
160 20241209 162300 302756080 2080 2080 2080 2080 0
161 20241209 162200 302756080 2080 2080 2080 2080 0
162 20241209 162100 302756080 2080 2080 2080 2080 0
163 20241209 162000 302756080 2080 2080 2080 2080 0
164 20241209 161900 302756080 2080 2080 2080 2080 0
165 20241209 161800 302756080 2080 2080 2080 2080 0
166 20241209 161700 302756080 2080 2080 2080 2080 0
167 20241209 161600 302756080 2080 2080 2080 2080 0
168 20241209 161500 302756080 2080 2080 2080 2080 0
169 20241209 161400 302756080 2080 2080 2080 2080 0
170 20241209 161300 302756080 2080 2080 2080 2080 0
171 20241209 161200 302756080 2080 2080 2080 2080 0
172 20241209 161100 302756080 2080 2080 2080 2080 0
173 20241209 161000 302756080 2080 2080 2080 2080 0
174 20241209 160900 302756080 2080 2080 2080 2080 0
175 20241209 160800 302756080 2080 2080 2080 2080 0
176 20241209 160700 302756080 2080 2080 2080 2080 0
177 20241209 160600 302756080 2080 2080 2080 2080 0
178 20241209 160500 302756080 2080 2080 2080 2080 0
179 20241209 160400 302756080 2080 2080 2080 2080 0
180 20241209 160300 302756080 2080 2080 2080 2080 0
181 20241209 160200 302756080 2080 2080 2080 2080 0
182 20241209 160100 302756080 2080 2080 2080 2080 3861
183 20241209 160000 302756080 2080 2080 2080 2080 0
184 20241209 155900 302756080 2080 2080 2080 2080 0
185 20241209 155800 302756080 2080 2080 2080 2080 0
186 20241209 155700 302756080 2080 2080 2080 2080 0
187 20241209 155600 302756080 2080 2080 2080 2080 0
188 20241209 155500 302756080 2080 2080 2080 2080 0
189 20241209 155400 302756080 2080 2080 2080 2080 0
190 20241209 155300 302756080 2080 2080 2080 2080 0
191 20241209 155200 302756080 2080 2080 2080 2080 0
192 20241209 155100 302756080 2080 2080 2080 2080 0
193 20241209 155000 302756080 2080 2080 2080 2080 0
194 20241209 154900 302756080 2080 2080 2080 2080 0
195 20241209 154800 302756080 2080 2080 2080 2080 0
196 20241209 154700 302756080 2080 2080 2080 2080 0
197 20241209 154600 302756080 2080 2080 2080 2080 0
198 20241209 154500 302756080 2080 2080 2080 2080 0
199 20241209 154400 302756080 2080 2080 2080 2080 0
200 20241209 154300 302756080 2080 2080 2080 2080 0
201 20241209 154200 302756080 2080 2080 2080 2080 0
202 20241209 154100 302756080 2080 2080 2080 2080 0
203 20241209 154000 302756080 2080 2080 2080 2080 0
204 20241209 153900 302756080 2080 2080 2080 2080 0
205 20241209 153800 302756080 2080 2080 2080 2080 0
206 20241209 153700 302756080 2080 2080 2080 2080 0
207 20241209 153600 302756080 2080 2080 2080 2080 0
208 20241209 153500 302756080 2080 2080 2080 2080 0
209 20241209 153400 302756080 2080 2080 2080 2080 0
210 20241209 153300 302756080 2080 2080 2080 2080 0
211 20241209 153200 302756080 2080 2080 2080 2080 0
212 20241209 153100 302756080 2080 2080 2080 2080 3861
213 20241209 153000 302756080 2080 2080 2080 2080 3861
214 20241209 152900 294725200 2110 2110 2110 2110 0
215 20241209 152800 294725200 2110 2110 2110 2110 0
216 20241209 152700 294725200 2110 2110 2110 2110 0
217 20241209 152600 294725200 2110 2110 2110 2110 0
218 20241209 152500 294725200 2110 2110 2110 2110 0
219 20241209 152400 294725200 2110 2110 2110 2110 0
220 20241209 152300 294725200 2110 2110 2110 2110 0
221 20241209 152200 294725200 2110 2110 2110 2110 0
222 20241209 152100 294725200 2110 2110 2110 2110 0
223 20241209 152000 294725200 2110 2110 2110 2110 0
224 20241209 151900 294725200 2110 2110 2110 2110 16
225 20241209 151800 294691440 2110 2110 2110 2110 0
226 20241209 151700 294691440 2110 2115 2115 2110 58
227 20241209 151600 294568955 2115 2115 2115 2115 0
228 20241209 151500 294568955 2115 2115 2115 2115 0
229 20241209 151400 294568955 2115 2115 2115 2115 10
230 20241209 151300 294547805 2115 2115 2115 2115 1
231 20241209 151200 294545690 2120 2120 2120 2120 0
232 20241209 151100 294545690 2120 2120 2120 2120 1
233 20241209 151000 294543570 2120 2120 2120 2120 1
234 20241209 150900 294541450 2105 2105 2105 2105 0
235 20241209 150800 294541450 2105 2105 2105 2105 0
236 20241209 150700 294541450 2105 2105 2105 2105 0
237 20241209 150600 294541450 2105 2105 2105 2105 100
238 20241209 150500 294330950 2105 2115 2115 2105 450
239 20241209 150400 293381505 2120 2120 2120 2120 0
240 20241209 150300 293381505 2120 2120 2120 2120 0
241 20241209 150200 293381505 2120 2120 2120 2120 571
242 20241209 150100 292170985 2120 2120 2120 2120 0
243 20241209 150000 292170985 2120 2120 2120 2120 525
244 20241209 145900 291057985 2115 2115 2115 2115 6
245 20241209 145800 291045295 2115 2115 2115 2115 0
246 20241209 145700 291045295 2115 2115 2115 2115 4
247 20241209 145600 291036835 2115 2120 2120 2115 111
248 20241209 145500 290801945 2120 2120 2120 2120 0
249 20241209 145400 290801945 2120 2120 2120 2120 95
250 20241209 145300 290600545 2120 2120 2120 2120 0
251 20241209 145200 290600545 2120 2120 2120 2120 1000
252 20241209 145100 288480545 2115 2115 2115 2115 0
253 20241209 145000 288480545 2115 2115 2115 2115 0
254 20241209 144900 288480545 2115 2115 2115 2115 429
255 20241209 144800 287573210 2115 2115 2115 2115 0
256 20241209 144700 287573210 2115 2115 2115 2115 0
257 20241209 144600 287573210 2115 2115 2115 2115 0
258 20241209 144500 287573210 2115 2115 2115 2115 0
259 20241209 144400 287573210 2115 2115 2115 2115 0
260 20241209 144300 287573210 2115 2115 2115 2115 0
261 20241209 144200 287573210 2115 2115 2115 2115 0
262 20241209 144100 287573210 2115 2115 2115 2115 0
263 20241209 144000 287573210 2115 2115 2115 2115 472
264 20241209 143900 286574930 2110 2110 2110 2110 26
265 20241209 143800 286520070 2110 2110 2110 2110 0
266 20241209 143700 286520070 2110 2110 2110 2110 6
267 20241209 143600 286507410 2110 2110 2110 2110 125
268 20241209 143500 286243660 2110 2110 2110 2110 0
269 20241209 143400 286243660 2110 2110 2110 2110 100
270 20241209 143300 286032660 2120 2120 2120 2120 0
271 20241209 143200 286032660 2120 2120 2120 2120 0
272 20241209 143100 286032660 2120 2120 2120 2120 1
273 20241209 143000 286030540 2120 2120 2120 2120 5
274 20241209 142900 286019940 2110 2110 2110 2110 500
275 20241209 142800 284964940 2110 2110 2110 2110 195
276 20241209 142700 284553490 2110 2110 2110 2110 46
277 20241209 142600 284456430 2120 2120 2120 2120 0
278 20241209 142500 284456430 2120 2120 2120 2120 0
279 20241209 142400 284456430 2120 2120 2120 2120 0
280 20241209 142300 284456430 2120 2120 2120 2120 0
281 20241209 142200 284456430 2120 2120 2120 2120 0
282 20241209 142100 284456430 2120 2120 2120 2120 0
283 20241209 142000 284456430 2120 2120 2120 2120 11
284 20241209 141900 284433110 2120 2120 2120 2120 0
285 20241209 141800 284433110 2120 2120 2120 2120 0
286 20241209 141700 284433110 2120 2120 2120 2120 20
287 20241209 141600 284390710 2105 2105 2105 2105 0
288 20241209 141500 284390710 2105 2105 2105 2105 0
289 20241209 141400 284390710 2105 2105 2105 2105 0
290 20241209 141300 284390710 2105 2105 2105 2105 0
291 20241209 141200 284390710 2105 2110 2110 2105 353
292 20241209 141100 283647625 2110 2110 2110 2110 1525
293 20241209 141000 280429875 2110 2110 2110 2110 1000
294 20241209 140900 278319875 2110 2110 2110 2110 0
295 20241209 140800 278319875 2110 2110 2110 2110 0
296 20241209 140700 278319875 2110 2110 2110 2110 0
297 20241209 140600 278319875 2110 2110 2110 2110 0
298 20241209 140500 278319875 2110 2110 2110 2110 0
299 20241209 140400 278319875 2110 2110 2110 2110 0
300 20241209 140300 278319875 2110 2115 2115 2110 891
301 20241209 140200 276439580 2110 2110 2110 2110 0
302 20241209 140100 276439580 2110 2110 2110 2110 0
303 20241209 140000 276439580 2110 2110 2110 2110 0
304 20241209 135900 276439580 2110 2110 2110 2110 0
305 20241209 135800 276439580 2110 2110 2110 2110 0
306 20241209 135700 276439580 2110 2110 2110 2110 0
307 20241209 135600 276439580 2110 2110 2110 2110 0
308 20241209 135500 276439580 2110 2110 2110 2110 0
309 20241209 135400 276439580 2110 2110 2110 2110 0
310 20241209 135300 276439580 2110 2110 2110 2110 0
311 20241209 135200 276439580 2110 2110 2110 2110 0
312 20241209 135100 276439580 2110 2110 2110 2110 0
313 20241209 135000 276439580 2110 2110 2110 2110 0
314 20241209 134900 276439580 2110 2110 2110 2110 0
315 20241209 134800 276439580 2110 2110 2110 2110 0
316 20241209 134700 276439580 2110 2110 2110 2110 385
317 20241209 134600 275627230 2115 2115 2115 2115 115
318 20241209 134500 275384005 2120 2120 2120 2120 0
319 20241209 134400 275384005 2120 2120 2120 2120 0
320 20241209 134300 275384005 2120 2120 2120 2120 0
321 20241209 134200 275384005 2120 2120 2120 2120 0
322 20241209 134100 275384005 2120 2120 2120 2120 1
323 20241209 134000 275381885 2120 2120 2120 2120 0
324 20241209 133900 275381885 2120 2120 2120 2120 0
325 20241209 133800 275381885 2120 2120 2120 2120 0
326 20241209 133700 275381885 2120 2120 2120 2120 0
327 20241209 133600 275381885 2120 2120 2120 2120 21
328 20241209 133500 275337365 2120 2120 2120 2120 0
329 20241209 133400 275337365 2120 2120 2120 2120 0
330 20241209 133300 275337365 2120 2120 2120 2120 2
331 20241209 133200 275333125 2125 2125 2125 2125 0
332 20241209 133100 275333125 2125 2125 2125 2125 0
333 20241209 133000 275333125 2125 2125 2125 2125 0
334 20241209 132900 275333125 2125 2125 2125 2125 0
335 20241209 132800 275333125 2125 2125 2125 2125 19
336 20241209 132700 275292750 2120 2120 2120 2120 0
337 20241209 132600 275292750 2120 2120 2120 2120 16
338 20241209 132500 275258830 2115 2115 2115 2115 100
339 20241209 132400 275047330 2115 2115 2115 2115 0
340 20241209 132300 275047330 2115 2115 2115 2115 52
341 20241209 132200 274937350 2115 2115 2115 2115 0
342 20241209 132100 274937350 2115 2115 2115 2115 0
343 20241209 132000 274937350 2115 2115 2115 2115 0
344 20241209 131900 274937350 2115 2115 2115 2115 0
345 20241209 131800 274937350 2115 2115 2115 2115 0
346 20241209 131700 274937350 2115 2115 2115 2115 0
347 20241209 131600 274937350 2115 2115 2115 2115 0
348 20241209 131500 274937350 2115 2115 2115 2115 0
349 20241209 131400 274937350 2115 2115 2115 2115 0
350 20241209 131300 274937350 2115 2110 2115 2110 1575
351 20241209 131200 271606335 2115 2115 2115 2115 0
352 20241209 131100 271606335 2115 2115 2115 2115 0
353 20241209 131000 271606335 2115 2115 2115 2115 0
354 20241209 130900 271606335 2115 2125 2125 2115 4430
355 20241209 130800 262235390 2125 2125 2125 2125 0
356 20241209 130700 262235390 2125 2125 2125 2125 0
357 20241209 130600 262235390 2125 2125 2125 2125 0
358 20241209 130500 262235390 2125 2125 2125 2125 0
359 20241209 130400 262235390 2125 2125 2125 2125 942
360 20241209 130300 260233640 2125 2125 2125 2125 0
361 20241209 130200 260233640 2125 2130 2130 2125 4072
362 20241209 130100 251580395 2130 2130 2130 2130 0
363 20241209 130000 251580395 2130 2130 2130 2130 0
364 20241209 125900 251580395 2130 2130 2130 2130 0
365 20241209 125800 251580395 2130 2130 2130 2130 0
366 20241209 125700 251580395 2130 2130 2130 2130 0
367 20241209 125600 251580395 2130 2130 2130 2130 0
368 20241209 125500 251580395 2130 2130 2130 2130 0
369 20241209 125400 251580395 2130 2130 2130 2130 0
370 20241209 125300 251580395 2130 2130 2130 2130 0
371 20241209 125200 251580395 2130 2130 2130 2130 0
372 20241209 125100 251580395 2130 2130 2130 2130 0
373 20241209 125000 251580395 2130 2130 2130 2130 0
374 20241209 124900 251580395 2130 2130 2130 2130 0
375 20241209 124800 251580395 2130 2130 2130 2130 0
376 20241209 124700 251580395 2130 2130 2130 2130 0
377 20241209 124600 251580395 2130 2130 2130 2130 0
378 20241209 124500 251580395 2130 2130 2130 2130 919
379 20241209 124400 249622925 2135 2130 2150 2130 3805
380 20241209 124300 241499025 2125 2125 2125 2125 0
381 20241209 124200 241499025 2125 2125 2125 2125 0
382 20241209 124100 241499025 2125 2125 2125 2125 0
383 20241209 124000 241499025 2125 2125 2125 2125 0
384 20241209 123900 241499025 2125 2125 2125 2125 42
385 20241209 123800 241409775 2125 2125 2125 2125 110
386 20241209 123700 241176025 2125 2125 2125 2125 0
387 20241209 123600 241176025 2125 2125 2125 2125 0
388 20241209 123500 241176025 2125 2125 2125 2125 0
389 20241209 123400 241176025 2125 2125 2125 2125 1
390 20241209 123300 241173900 2115 2115 2115 2115 0
391 20241209 123200 241173900 2115 2115 2115 2115 0
392 20241209 123100 241173900 2115 2115 2115 2115 0
393 20241209 123000 241173900 2115 2115 2120 2115 4405
394 20241209 122900 231856940 2105 2105 2105 2105 0
395 20241209 122800 231856940 2105 2105 2105 2105 0
396 20241209 122700 231856940 2105 2105 2105 2105 163
397 20241209 122600 231513825 2115 2115 2115 2115 0
398 20241209 122500 231513825 2115 2115 2115 2115 0
399 20241209 122400 231513825 2115 2115 2115 2115 0
400 20241209 122300 231513825 2115 2115 2115 2115 0
401 20241209 122200 231513825 2115 2115 2115 2115 7
402 20241209 122100 231499020 2115 2115 2115 2115 1000
403 20241209 122000 229384020 2105 2105 2105 2105 0
404 20241209 121900 229384020 2105 2105 2105 2105 0
405 20241209 121800 229384020 2105 2105 2105 2105 0
406 20241209 121700 229384020 2105 2105 2105 2105 250
407 20241209 121600 228857770 2105 2105 2105 2105 250
408 20241209 121500 228331520 2105 2105 2105 2105 0
409 20241209 121400 228331520 2105 2105 2105 2105 0
410 20241209 121300 228331520 2105 2105 2105 2105 0
411 20241209 121200 228331520 2105 2110 2110 2105 1418
412 20241209 121100 225346575 2120 2120 2120 2120 0
413 20241209 121000 225346575 2120 2120 2120 2120 0
414 20241209 120900 225346575 2120 2120 2120 2120 0
415 20241209 120800 225346575 2120 2120 2120 2120 0
416 20241209 120700 225346575 2120 2120 2120 2120 14
417 20241209 120600 225316895 2105 2105 2105 2105 0
418 20241209 120500 225316895 2105 2105 2105 2105 0
419 20241209 120400 225316895 2105 2110 2110 2105 1000
420 20241209 120300 223209370 2120 2120 2120 2120 0
421 20241209 120200 223209370 2120 2115 2120 2115 11
422 20241209 120100 223186100 2120 2120 2120 2120 0
423 20241209 120000 223186100 2120 2120 2120 2120 500
424 20241209 115900 222126100 2110 2110 2110 2110 0
425 20241209 115800 222126100 2110 2110 2110 2110 0
426 20241209 115700 222126100 2110 2110 2110 2110 0
427 20241209 115600 222126100 2110 2110 2110 2110 1016
428 20241209 115500 219982340 2110 2110 2110 2110 150
429 20241209 115400 219665840 2110 2110 2110 2110 0
430 20241209 115300 219665840 2110 2120 2120 2110 343
431 20241209 115200 218942100 2120 2120 2120 2120 0
432 20241209 115100 218942100 2120 2120 2120 2120 1
433 20241209 115000 218939980 2110 2110 2110 2110 0
434 20241209 114900 218939980 2110 2110 2110 2110 0
435 20241209 114800 218939980 2110 2110 2110 2110 2000
436 20241209 114700 214719980 2115 2115 2115 2115 0
437 20241209 114600 214719980 2115 2115 2115 2115 5
438 20241209 114500 214709405 2120 2120 2120 2120 0
439 20241209 114400 214709405 2120 2110 2120 2105 151
440 20241209 114300 214390660 2115 2120 2120 2115 1205
441 20241209 114200 211842010 2125 2125 2125 2125 617
442 20241209 114100 210530885 2125 2125 2125 2125 0
443 20241209 114000 210530885 2125 2125 2125 2125 0
444 20241209 113900 210530885 2125 2125 2125 2125 0
445 20241209 113800 210530885 2125 2125 2125 2125 38
446 20241209 113700 210450135 2125 2125 2125 2125 71
447 20241209 113600 210299260 2130 2130 2130 2130 0
448 20241209 113500 210299260 2130 2130 2130 2130 0
449 20241209 113400 210299260 2130 2130 2130 2130 0
450 20241209 113300 210299260 2130 2130 2130 2130 90
451 20241209 113200 210107560 2125 2125 2125 2125 0
452 20241209 113100 210107560 2125 2125 2125 2125 0
453 20241209 113000 210107560 2125 2125 2125 2125 0
454 20241209 112900 210107560 2125 2125 2125 2125 0
455 20241209 112800 210107560 2125 2125 2125 2125 0
456 20241209 112700 210107560 2125 2125 2125 2125 90
457 20241209 112600 209916310 2120 2120 2120 2120 400
458 20241209 112500 209068310 2120 2120 2120 2120 0
459 20241209 112400 209068310 2120 2120 2120 2120 0
460 20241209 112300 209068310 2120 2120 2120 2120 0
461 20241209 112200 209068310 2120 2120 2120 2120 0
462 20241209 112100 209068310 2120 2120 2120 2120 0
463 20241209 112000 209068310 2120 2120 2120 2120 0
464 20241209 111900 209068310 2120 2120 2120 2120 328
465 20241209 111800 208372950 2115 2115 2115 2115 0
466 20241209 111700 208372950 2115 2115 2115 2115 0
467 20241209 111600 208372950 2115 2115 2115 2115 0
468 20241209 111500 208372950 2115 2115 2115 2115 0
469 20241209 111400 208372950 2115 2115 2115 2115 65
470 20241209 111300 208235475 2115 2115 2115 2115 8
471 20241209 111200 208218555 2115 2115 2115 2115 9
472 20241209 111100 208199520 2115 2115 2115 2115 0
473 20241209 111000 208199520 2115 2110 2115 2110 14
474 20241209 110900 208169970 2110 2110 2110 2105 12491
475 20241209 110800 181814925 2110 2110 2110 2110 0
476 20241209 110700 181814925 2110 2110 2110 2110 0
477 20241209 110600 181814925 2110 2115 2115 2110 68
478 20241209 110500 181671205 2125 2125 2125 2125 446
479 20241209 110400 180723455 2125 2120 2125 2120 4
480 20241209 110300 180714965 2120 2115 2120 2110 5156
481 20241209 110200 169827895 2115 2120 2120 2115 627
482 20241209 110100 168501445 2120 2120 2120 2120 0
483 20241209 110000 168501445 2120 2120 2120 2120 0
484 20241209 105900 168501445 2120 2120 2120 2120 0
485 20241209 105800 168501445 2120 2125 2125 2120 628
486 20241209 105700 167170080 2125 2125 2125 2125 3
487 20241209 105600 167163705 2125 2125 2125 2125 152
488 20241209 105500 166840705 2125 2125 2125 2125 50
489 20241209 105400 166734455 2125 2125 2125 2125 0
490 20241209 105300 166734455 2125 2125 2125 2125 0
491 20241209 105200 166734455 2125 2125 2125 2125 0
492 20241209 105100 166734455 2125 2125 2125 2125 1
493 20241209 105000 166732330 2125 2125 2125 2125 1
494 20241209 104900 166730205 2125 2125 2125 2125 34
495 20241209 104800 166657955 2120 2120 2120 2120 0
496 20241209 104700 166657955 2120 2120 2120 2120 0
497 20241209 104600 166657955 2120 2120 2120 2120 0
498 20241209 104500 166657955 2120 2120 2120 2120 0
499 20241209 104400 166657955 2120 2120 2120 2120 0
500 20241209 104300 166657955 2120 2120 2120 2120 0
501 20241209 104200 166657955 2120 2120 2120 2120 1
502 20241209 104100 166655835 2125 2125 2125 2125 0
503 20241209 104000 166655835 2125 2125 2125 2125 0
504 20241209 103900 166655835 2125 2120 2125 2120 61
505 20241209 103800 166526230 2120 2120 2120 2120 1007
506 20241209 103700 164391390 2125 2125 2125 2125 0
507 20241209 103600 164391390 2125 2125 2125 2125 0
508 20241209 103500 164391390 2125 2125 2125 2125 0
509 20241209 103400 164391390 2125 2125 2125 2125 943
510 20241209 103300 162387515 2125 2125 2125 2125 0
511 20241209 103200 162387515 2125 2125 2125 2125 17
512 20241209 103100 162351390 2125 2125 2125 2125 0
513 20241209 103000 162351390 2125 2125 2125 2125 0
514 20241209 102900 162351390 2125 2125 2125 2125 0
515 20241209 102800 162351390 2125 2125 2125 2125 0
516 20241209 102700 162351390 2125 2120 2125 2115 300
517 20241209 102600 161714430 2120 2130 2130 2120 1194
518 20241209 102500 159179725 2140 2140 2140 2140 1
519 20241209 102400 159177585 2135 2135 2135 2135 0
520 20241209 102300 159177585 2135 2135 2135 2135 51
521 20241209 102200 159068700 2140 2140 2140 2140 0
522 20241209 102100 159068700 2140 2140 2140 2140 0
523 20241209 102000 159068700 2140 2140 2140 2140 0
524 20241209 101900 159068700 2140 2140 2140 2140 467
525 20241209 101800 158069320 2150 2150 2150 2150 0
526 20241209 101700 158069320 2150 2150 2150 2150 100
527 20241209 101600 157854320 2145 2145 2145 2145 0
528 20241209 101500 157854320 2145 2145 2145 2145 10
529 20241209 101400 157832870 2145 2145 2160 2145 1881
530 20241209 101300 153797900 2155 2155 2155 2155 48
531 20241209 101200 153694460 2145 2145 2145 2145 3006
532 20241209 101100 147246590 2140 2140 2140 2140 3952
533 20241209 101000 138789310 2140 2140 2140 2140 100
534 20241209 100900 138575310 2140 2140 2140 2140 0
535 20241209 100800 138575310 2140 2140 2140 2140 1
536 20241209 100700 138573170 2140 2140 2140 2140 0
537 20241209 100600 138573170 2140 2135 2140 2135 5
538 20241209 100500 138562475 2135 2135 2135 2135 0
539 20241209 100400 138562475 2135 2140 2140 2135 421
540 20241209 100300 137663635 2135 2135 2135 2135 0
541 20241209 100200 137663635 2135 2135 2135 2135 0
542 20241209 100100 137663635 2135 2135 2135 2135 3533
543 20241209 100000 130120680 2135 2135 2135 2135 20
544 20241209 095900 130077980 2130 2130 2130 2130 4641
545 20241209 095800 120192650 2130 2130 2130 2130 3
546 20241209 095700 120186260 2130 2130 2130 2130 0
547 20241209 095600 120186260 2130 2130 2130 2130 0
548 20241209 095500 120186260 2130 2130 2130 2130 0
549 20241209 095400 120186260 2130 2130 2130 2130 0
550 20241209 095300 120186260 2130 2130 2130 2130 0
551 20241209 095200 120186260 2130 2130 2130 2130 0
552 20241209 095100 120186260 2130 2130 2130 2130 0
553 20241209 095000 120186260 2130 2130 2130 2130 0
554 20241209 094900 120186260 2130 2130 2130 2130 3187
555 20241209 094800 113397950 2130 2130 2130 2130 0
556 20241209 094700 113397950 2130 2130 2130 2130 0
557 20241209 094600 113397950 2130 2130 2130 2130 0
558 20241209 094500 113397950 2130 2130 2130 2130 0
559 20241209 094400 113397950 2130 2130 2130 2130 23
560 20241209 094300 113348960 2130 2130 2130 2130 51
561 20241209 094200 113240330 2120 2120 2120 2120 1500
562 20241209 094100 110060330 2115 2125 2135 2115 1439
563 20241209 094000 107009290 2135 2135 2135 2135 2
564 20241209 093900 107005020 2135 2135 2135 2135 2
565 20241209 093800 107000750 2130 2135 2135 2130 2
566 20241209 093700 106996485 2125 2130 2130 2125 27
567 20241209 093600 106938985 2135 2155 2155 2135 4838
568 20241209 093500 96518280 2155 2120 2155 2120 3298
569 20241209 093400 89451580 2125 2115 2125 2115 12827
570 20241209 093300 62250840 2110 2110 2110 2110 0
571 20241209 093200 62250840 2110 2120 2120 2110 637
572 20241209 093100 60902320 2125 2125 2125 2125 1
573 20241209 093000 60900195 2125 2125 2125 2125 7
574 20241209 092900 60885320 2130 2130 2130 2130 0
575 20241209 092800 60885320 2130 2125 2130 2125 839
576 20241209 092700 59100100 2130 2130 2130 2130 0
577 20241209 092600 59100100 2130 2145 2145 2130 4569
578 20241209 092500 49327855 2145 2145 2145 2145 1087
579 20241209 092400 46996240 2150 2155 2160 2150 697
580 20241209 092300 45496175 2160 2160 2160 2160 1
581 20241209 092200 45494015 2160 2160 2160 2160 1
582 20241209 092100 45491855 2160 2160 2160 2160 100
583 20241209 092000 45275855 2160 2160 2160 2160 129
584 20241209 091900 44997215 2160 2160 2160 2160 510
585 20241209 091800 43895615 2150 2150 2150 2150 0
586 20241209 091700 43895615 2150 2160 2160 2150 2040
587 20241209 091600 39507035 2170 2170 2170 2160 20
588 20241209 091500 39463685 2165 2160 2165 2160 535
589 20241209 091400 38305975 2160 2160 2160 2160 25
590 20241209 091300 38251975 2170 2170 2170 2170 0
591 20241209 091200 38251975 2170 2170 2170 2160 350
592 20241209 091100 37495650 2170 2170 2170 2170 2
593 20241209 091000 37491310 2155 2155 2155 2155 20
594 20241209 090900 37448210 2170 2155 2170 2155 39
595 20241209 090800 37363820 2155 2170 2170 2155 148
596 20241209 090700 37042690 2165 2160 2165 2160 126
597 20241209 090600 36770275 2155 2145 2160 2130 1385
598 20241209 090500 33809935 2140 2130 2140 2125 3092
599 20241209 090400 27193555 2135 2145 2145 2135 1222
600 20241209 090300 24573600 2145 2185 2185 2105 3924
601 20241209 090200 16118025 2190 2195 2195 2190 2949
602 20241209 090100 9659435 2210 2220 2220 2200 3705
603 20241209 090000 1477795 2220 2255 2255 2220 661