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

605
016100/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190300,103730165,2200,2200,2200,2200,9359
20241209,190200,103730165,2200,2200,2200,2200,0
20241209,190100,103730165,2200,2200,2200,2200,0
20241209,190000,103730165,2200,2200,2200,2200,0
20241209,185900,103730165,2200,2200,2200,2200,0
20241209,185800,103730165,2200,2200,2200,2200,0
20241209,185700,103730165,2200,2200,2200,2200,0
20241209,185600,103730165,2200,2200,2200,2200,0
20241209,185500,103730165,2200,2200,2200,2200,0
20241209,185400,103730165,2200,2200,2200,2200,0
20241209,185300,103730165,2200,2200,2200,2200,0
20241209,185200,103730165,2200,2200,2200,2200,0
20241209,185100,103730165,2200,2200,2200,2200,0
20241209,185000,103730165,2200,2200,2200,2200,0
20241209,184900,103730165,2200,2200,2200,2200,0
20241209,184800,103730165,2200,2200,2200,2200,0
20241209,184700,103730165,2200,2200,2200,2200,0
20241209,184600,103730165,2200,2200,2200,2200,0
20241209,184500,103730165,2200,2200,2200,2200,0
20241209,184400,103730165,2200,2200,2200,2200,0
20241209,184300,103730165,2200,2200,2200,2200,0
20241209,184200,103730165,2200,2200,2200,2200,0
20241209,184100,103730165,2200,2200,2200,2200,0
20241209,184000,103730165,2200,2200,2200,2200,0
20241209,183900,103730165,2200,2200,2200,2200,0
20241209,183800,103730165,2200,2200,2200,2200,0
20241209,183700,103730165,2200,2200,2200,2200,0
20241209,183600,103730165,2200,2200,2200,2200,0
20241209,183500,103730165,2200,2200,2200,2200,0
20241209,183400,103730165,2200,2200,2200,2200,0
20241209,183300,103730165,2200,2200,2200,2200,9359
20241209,183200,103730165,2200,2200,2200,2200,0
20241209,183100,103730165,2200,2200,2200,2200,0
20241209,183000,103730165,2200,2200,2200,2200,0
20241209,182900,103730165,2200,2200,2200,2200,0
20241209,182800,103730165,2200,2200,2200,2200,0
20241209,182700,103730165,2200,2200,2200,2200,0
20241209,182600,103730165,2200,2200,2200,2200,0
20241209,182500,103730165,2200,2200,2200,2200,0
20241209,182400,103730165,2200,2200,2200,2200,0
20241209,182300,103730165,2200,2200,2200,2200,0
20241209,182200,103730165,2200,2200,2200,2200,0
20241209,182100,103730165,2200,2200,2200,2200,0
20241209,182000,103730165,2200,2200,2200,2200,0
20241209,181900,103730165,2200,2200,2200,2200,0
20241209,181800,103730165,2200,2200,2200,2200,0
20241209,181700,103730165,2200,2200,2200,2200,0
20241209,181600,103730165,2200,2200,2200,2200,0
20241209,181500,103730165,2200,2200,2200,2200,0
20241209,181400,103730165,2200,2200,2200,2200,0
20241209,181300,103730165,2200,2200,2200,2200,0
20241209,181200,103730165,2200,2200,2200,2200,0
20241209,181100,103730165,2200,2200,2200,2200,0
20241209,181000,103730165,2200,2200,2200,2200,0
20241209,180900,103730165,2200,2200,2200,2200,0
20241209,180800,103730165,2200,2200,2200,2200,0
20241209,180700,103730165,2200,2200,2200,2200,0
20241209,180600,103730165,2200,2200,2200,2200,0
20241209,180500,103730165,2200,2200,2200,2200,0
20241209,180400,103730165,2200,2200,2200,2200,0
20241209,180300,103730165,2200,2200,2200,2200,9359
20241209,180200,103730165,2200,2200,2200,2200,0
20241209,180100,103730165,2200,2200,2200,2200,0
20241209,180000,103730165,2200,2200,2200,2200,0
20241209,175900,103730165,2200,2200,2200,2200,0
20241209,175800,103730165,2200,2200,2200,2200,0
20241209,175700,103730165,2200,2200,2200,2200,0
20241209,175600,103730165,2200,2200,2200,2200,0
20241209,175500,103730165,2200,2200,2200,2200,0
20241209,175400,103730165,2200,2200,2200,2200,0
20241209,175300,103730165,2200,2200,2200,2200,0
20241209,175200,103730165,2200,2200,2200,2200,0
20241209,175100,103730165,2200,2200,2200,2200,0
20241209,175000,103730165,2200,2200,2200,2200,0
20241209,174900,103730165,2200,2200,2200,2200,0
20241209,174800,103730165,2200,2200,2200,2200,0
20241209,174700,103730165,2200,2200,2200,2200,0
20241209,174600,103730165,2200,2200,2200,2200,0
20241209,174500,103730165,2200,2200,2200,2200,0
20241209,174400,103730165,2200,2200,2200,2200,0
20241209,174300,103730165,2200,2200,2200,2200,0
20241209,174200,103730165,2200,2200,2200,2200,0
20241209,174100,103730165,2200,2200,2200,2200,0
20241209,174000,103730165,2200,2200,2200,2200,0
20241209,173900,103730165,2200,2200,2200,2200,0
20241209,173800,103730165,2200,2200,2200,2200,0
20241209,173700,103730165,2200,2200,2200,2200,0
20241209,173600,103730165,2200,2200,2200,2200,0
20241209,173500,103730165,2200,2200,2200,2200,0
20241209,173400,103730165,2200,2200,2200,2200,0
20241209,173300,103730165,2200,2200,2200,2200,9359
20241209,173200,103730165,2200,2200,2200,2200,0
20241209,173100,103730165,2200,2200,2200,2200,0
20241209,173000,103730165,2200,2200,2200,2200,0
20241209,172900,103730165,2200,2200,2200,2200,0
20241209,172800,103730165,2200,2200,2200,2200,0
20241209,172700,103730165,2200,2200,2200,2200,0
20241209,172600,103730165,2200,2200,2200,2200,0
20241209,172500,103730165,2200,2200,2200,2200,0
20241209,172400,103730165,2200,2200,2200,2200,0
20241209,172300,103730165,2200,2200,2200,2200,0
20241209,172200,103730165,2200,2200,2200,2200,0
20241209,172100,103730165,2200,2200,2200,2200,0
20241209,172000,103730165,2200,2200,2200,2200,0
20241209,171900,103730165,2200,2200,2200,2200,0
20241209,171800,103730165,2200,2200,2200,2200,0
20241209,171700,103730165,2200,2200,2200,2200,0
20241209,171600,103730165,2200,2200,2200,2200,0
20241209,171500,103730165,2200,2200,2200,2200,0
20241209,171400,103730165,2200,2200,2200,2200,0
20241209,171300,103730165,2200,2200,2200,2200,0
20241209,171200,103730165,2200,2200,2200,2200,0
20241209,171100,103730165,2200,2200,2200,2200,0
20241209,171000,103730165,2200,2200,2200,2200,0
20241209,170900,103730165,2200,2200,2200,2200,0
20241209,170800,103730165,2200,2200,2200,2200,0
20241209,170700,103730165,2200,2200,2200,2200,0
20241209,170600,103730165,2200,2200,2200,2200,0
20241209,170500,103730165,2200,2200,2200,2200,0
20241209,170400,103730165,2200,2200,2200,2200,0
20241209,170300,103730165,2200,2200,2200,2200,9359
20241209,170200,103730165,2200,2200,2200,2200,0
20241209,170100,103730165,2200,2200,2200,2200,0
20241209,170000,103730165,2200,2200,2200,2200,0
20241209,165900,103730165,2200,2200,2200,2200,0
20241209,165800,103730165,2200,2200,2200,2200,0
20241209,165700,103730165,2200,2200,2200,2200,0
20241209,165600,103730165,2200,2200,2200,2200,0
20241209,165500,103730165,2200,2200,2200,2200,0
20241209,165400,103730165,2200,2200,2200,2200,0
20241209,165300,103730165,2200,2200,2200,2200,0
20241209,165200,103730165,2200,2200,2200,2200,0
20241209,165100,103730165,2200,2200,2200,2200,0
20241209,165000,103730165,2200,2200,2200,2200,0
20241209,164900,103730165,2200,2200,2200,2200,0
20241209,164800,103730165,2200,2200,2200,2200,0
20241209,164700,103730165,2200,2200,2200,2200,0
20241209,164600,103730165,2200,2200,2200,2200,0
20241209,164500,103730165,2200,2200,2200,2200,0
20241209,164400,103730165,2200,2200,2200,2200,0
20241209,164300,103730165,2200,2200,2200,2200,0
20241209,164200,103730165,2200,2200,2200,2200,0
20241209,164100,103730165,2200,2200,2200,2200,0
20241209,164000,103730165,2200,2200,2200,2200,0
20241209,163900,103730165,2200,2200,2200,2200,0
20241209,163800,103730165,2200,2200,2200,2200,0
20241209,163700,103730165,2200,2200,2200,2200,0
20241209,163600,103730165,2200,2200,2200,2200,0
20241209,163500,103730165,2200,2200,2200,2200,0
20241209,163400,103730165,2200,2200,2200,2200,0
20241209,163300,103730165,2200,2200,2200,2200,9359
20241209,163200,103730165,2200,2200,2200,2200,0
20241209,163100,103730165,2200,2200,2200,2200,0
20241209,163000,103730165,2200,2200,2200,2200,0
20241209,162900,103730165,2200,2200,2200,2200,0
20241209,162800,103730165,2200,2200,2200,2200,0
20241209,162700,103730165,2200,2200,2200,2200,0
20241209,162600,103730165,2200,2200,2200,2200,0
20241209,162500,103730165,2200,2200,2200,2200,0
20241209,162400,103730165,2200,2200,2200,2200,0
20241209,162300,103730165,2200,2200,2200,2200,0
20241209,162200,103730165,2200,2200,2200,2200,0
20241209,162100,103730165,2200,2200,2200,2200,0
20241209,162000,103730165,2200,2200,2200,2200,0
20241209,161900,103730165,2200,2200,2200,2200,0
20241209,161800,103730165,2200,2200,2200,2200,0
20241209,161700,103730165,2200,2200,2200,2200,0
20241209,161600,103730165,2200,2200,2200,2200,0
20241209,161500,103730165,2200,2200,2200,2200,0
20241209,161400,103730165,2200,2200,2200,2200,0
20241209,161300,103730165,2200,2200,2200,2200,0
20241209,161200,103730165,2200,2200,2200,2200,0
20241209,161100,103730165,2200,2200,2200,2200,0
20241209,161000,103730165,2200,2200,2200,2200,0
20241209,160900,103730165,2200,2200,2200,2200,0
20241209,160800,103730165,2200,2200,2200,2200,0
20241209,160700,103730165,2200,2200,2200,2200,0
20241209,160600,103730165,2200,2200,2200,2200,0
20241209,160500,103730165,2200,2200,2200,2200,0
20241209,160400,103730165,2200,2200,2200,2200,0
20241209,160300,103730165,2200,2200,2200,2200,9359
20241209,160200,103730165,2200,2200,2200,2200,0
20241209,160100,103730165,2200,2200,2200,2200,0
20241209,160000,103730165,2200,2200,2200,2200,0
20241209,155900,103730165,2200,2200,2200,2200,0
20241209,155800,103730165,2200,2200,2200,2200,0
20241209,155700,103730165,2200,2200,2200,2200,0
20241209,155600,103730165,2200,2200,2200,2200,0
20241209,155500,103730165,2200,2200,2200,2200,0
20241209,155400,103730165,2200,2200,2200,2200,0
20241209,155300,103730165,2200,2200,2200,2200,0
20241209,155200,103730165,2200,2200,2200,2200,0
20241209,155100,103730165,2200,2200,2200,2200,0
20241209,155000,103730165,2200,2200,2200,2200,0
20241209,154900,103730165,2200,2200,2200,2200,0
20241209,154800,103730165,2200,2200,2200,2200,0
20241209,154700,103730165,2200,2200,2200,2200,0
20241209,154600,103730165,2200,2200,2200,2200,0
20241209,154500,103730165,2200,2200,2200,2200,0
20241209,154400,103730165,2200,2200,2200,2200,0
20241209,154300,103730165,2200,2200,2200,2200,0
20241209,154200,103730165,2200,2200,2200,2200,0
20241209,154100,103730165,2200,2200,2200,2200,0
20241209,154000,103730165,2200,2200,2200,2200,0
20241209,153900,103730165,2200,2200,2200,2200,0
20241209,153800,103730165,2200,2200,2200,2200,0
20241209,153700,103730165,2200,2200,2200,2200,0
20241209,153600,103730165,2200,2200,2200,2200,0
20241209,153500,103730165,2200,2200,2200,2200,0
20241209,153400,103730165,2200,2200,2200,2200,0
20241209,153300,103730165,2200,2200,2200,2200,9359
20241209,153200,103730165,2200,2200,2200,2200,9359
20241209,153100,83140365,2335,2335,2335,2335,0
20241209,153000,83140365,2335,2335,2335,2335,0
20241209,152900,83140365,2335,2335,2335,2335,0
20241209,152800,83140365,2335,2335,2335,2335,0
20241209,152700,83140365,2335,2335,2335,2335,0
20241209,152600,83140365,2335,2335,2335,2335,0
20241209,152500,83140365,2335,2335,2335,2335,0
20241209,152400,83140365,2335,2335,2335,2335,0
20241209,152300,83140365,2335,2335,2335,2335,0
20241209,152200,83140365,2335,2335,2335,2335,0
20241209,152100,83140365,2335,2335,2335,2335,0
20241209,152000,83140365,2335,2335,2335,2335,0
20241209,151900,83140365,2335,2335,2335,2335,1
20241209,151800,83138030,2250,2250,2250,2250,0
20241209,151700,83138030,2250,2250,2250,2250,0
20241209,151600,83138030,2250,2250,2250,2250,0
20241209,151500,83138030,2250,2255,2255,2250,100
20241209,151400,82912790,2240,2335,2335,2240,1040
20241209,151300,80565425,2350,2350,2350,2350,0
20241209,151200,80565425,2350,2350,2350,2350,1
20241209,151100,80563075,2350,2350,2350,2350,0
20241209,151000,80563075,2350,2350,2350,2350,0
20241209,150900,80563075,2350,2350,2350,2350,0
20241209,150800,80563075,2350,2350,2350,2350,0
20241209,150700,80563075,2350,2350,2350,2350,27
20241209,150600,80499625,2350,2350,2350,2350,0
20241209,150500,80499625,2350,2350,2350,2350,0
20241209,150400,80499625,2350,2350,2350,2350,1
20241209,150300,80497275,2355,2355,2355,2355,1
20241209,150200,80494920,2350,2355,2355,2350,28
20241209,150100,80429090,2360,2360,2360,2360,0
20241209,150000,80429090,2360,2360,2360,2360,0
20241209,145900,80429090,2360,2390,2390,2360,59
20241209,145800,80288350,2390,2390,2390,2390,0
20241209,145700,80288350,2390,2385,2390,2385,34
20241209,145600,80207220,2355,2355,2385,2355,102
20241209,145500,79965310,2405,2405,2405,2405,0
20241209,145400,79965310,2405,2405,2405,2405,0
20241209,145300,79965310,2405,2405,2405,2405,0
20241209,145200,79965310,2405,2405,2405,2405,0
20241209,145100,79965310,2405,2405,2405,2405,0
20241209,145000,79965310,2405,2405,2405,2405,0
20241209,144900,79965310,2405,2405,2405,2405,0
20241209,144800,79965310,2405,2405,2405,2405,0
20241209,144700,79965310,2405,2405,2405,2405,0
20241209,144600,79965310,2405,2405,2405,2405,4
20241209,144500,79955690,2405,2335,2405,2335,700
20241209,144400,78296740,2330,2295,2330,2295,1200
20241209,144300,75512225,2295,2285,2295,2285,300
20241209,144200,74824575,2280,2265,2280,2265,1959
20241209,144100,70380565,2260,2260,2260,2260,184
20241209,144000,69964725,2255,2255,2255,2255,0
20241209,143900,69964725,2255,2255,2255,2255,0
20241209,143800,69964725,2255,2255,2255,2255,0
20241209,143700,69964725,2255,2255,2255,2255,0
20241209,143600,69964725,2255,2255,2255,2255,74
20241209,143500,69797855,2265,2265,2265,2265,500
20241209,143400,68665355,2265,2265,2265,2265,0
20241209,143300,68665355,2265,2265,2265,2265,10
20241209,143200,68642705,2265,2265,2265,2265,0
20241209,143100,68642705,2265,2265,2265,2265,0
20241209,143000,68642705,2265,2265,2265,2265,100
20241209,142900,68416205,2265,2265,2265,2265,5
20241209,142800,68404880,2265,2265,2265,2265,1
20241209,142700,68402615,2270,2270,2270,2270,0
20241209,142600,68402615,2270,2270,2270,2270,0
20241209,142500,68402615,2270,2270,2270,2270,0
20241209,142400,68402615,2270,2270,2270,2270,0
20241209,142300,68402615,2270,2270,2270,2270,0
20241209,142200,68402615,2270,2270,2270,2270,0
20241209,142100,68402615,2270,2270,2270,2270,0
20241209,142000,68402615,2270,2270,2270,2270,0
20241209,141900,68402615,2270,2270,2270,2270,0
20241209,141800,68402615,2270,2270,2270,2270,0
20241209,141700,68402615,2270,2270,2270,2270,0
20241209,141600,68402615,2270,2270,2270,2270,1
20241209,141500,68400345,2260,2260,2260,2260,10
20241209,141400,68377745,2270,2270,2270,2270,0
20241209,141300,68377745,2270,2270,2270,2270,0
20241209,141200,68377745,2270,2270,2270,2270,0
20241209,141100,68377745,2270,2270,2270,2270,0
20241209,141000,68377745,2270,2270,2270,2270,0
20241209,140900,68377745,2270,2255,2270,2255,272
20241209,140800,67764020,2250,2245,2250,2245,195
20241209,140700,67325425,2240,2220,2240,2215,1405
20241209,140600,64190355,2230,2230,2230,2230,180
20241209,140500,63788955,2230,2230,2230,2230,0
20241209,140400,63788955,2230,2230,2230,2230,0
20241209,140300,63788955,2230,2220,2230,2220,16
20241209,140200,63753425,2225,2225,2225,2225,5
20241209,140100,63742300,2230,2230,2230,2230,2
20241209,140000,63737840,2230,2240,2240,2230,3131
20241209,135900,56751100,2265,2265,2265,2265,0
20241209,135800,56751100,2265,2265,2265,2265,0
20241209,135700,56751100,2265,2265,2265,2265,0
20241209,135600,56751100,2265,2265,2265,2265,0
20241209,135500,56751100,2265,2260,2265,2260,10
20241209,135400,56728460,2265,2260,2265,2230,1564
20241209,135300,53234640,2295,2295,2295,2295,0
20241209,135200,53234640,2295,2295,2295,2295,0
20241209,135100,53234640,2295,2295,2295,2295,0
20241209,135000,53234640,2295,2295,2295,2295,0
20241209,134900,53234640,2295,2295,2295,2295,0
20241209,134800,53234640,2295,2295,2295,2295,0
20241209,134700,53234640,2295,2295,2295,2295,1
20241209,134600,53232345,2310,2310,2310,2310,0
20241209,134500,53232345,2310,2300,2310,2230,3359
20241209,134400,45661180,2300,2300,2300,2300,0
20241209,134300,45661180,2300,2300,2300,2300,0
20241209,134200,45661180,2300,2300,2300,2300,1
20241209,134100,45658880,2300,2300,2300,2300,700
20241209,134000,44048880,2300,2300,2300,2300,0
20241209,133900,44048880,2300,2300,2300,2300,0
20241209,133800,44048880,2300,2300,2300,2300,0
20241209,133700,44048880,2300,2300,2300,2300,0
20241209,133600,44048880,2300,2300,2300,2300,0
20241209,133500,44048880,2300,2300,2300,2300,0
20241209,133400,44048880,2300,2300,2300,2300,0
20241209,133300,44048880,2300,2300,2300,2300,0
20241209,133200,44048880,2300,2300,2300,2300,0
20241209,133100,44048880,2300,2300,2300,2300,0
20241209,133000,44048880,2300,2300,2300,2300,107
20241209,132900,43802780,2300,2305,2305,2300,1398
20241209,132800,40587050,2305,2305,2305,2305,0
20241209,132700,40587050,2305,2305,2305,2305,0
20241209,132600,40587050,2305,2305,2305,2305,0
20241209,132500,40587050,2305,2305,2305,2305,0
20241209,132400,40587050,2305,2305,2305,2305,0
20241209,132300,40587050,2305,2305,2305,2305,39
20241209,132200,40497155,2310,2310,2310,2310,0
20241209,132100,40497155,2310,2310,2310,2310,0
20241209,132000,40497155,2310,2310,2310,2310,0
20241209,131900,40497155,2310,2310,2310,2310,0
20241209,131800,40497155,2310,2310,2310,2310,0
20241209,131700,40497155,2310,2310,2310,2310,0
20241209,131600,40497155,2310,2310,2310,2310,1
20241209,131500,40494845,2310,2310,2310,2310,0
20241209,131400,40494845,2310,2310,2310,2310,0
20241209,131300,40494845,2310,2310,2310,2310,0
20241209,131200,40494845,2310,2310,2310,2310,1
20241209,131100,40492535,2305,2305,2305,2305,563
20241209,131000,39194820,2315,2315,2315,2315,0
20241209,130900,39194820,2315,2315,2315,2315,0
20241209,130800,39194820,2315,2315,2315,2315,0
20241209,130700,39194820,2315,2315,2315,2315,0
20241209,130600,39194820,2315,2315,2315,2315,0
20241209,130500,39194820,2315,2315,2315,2315,0
20241209,130400,39194820,2315,2315,2315,2315,1
20241209,130300,39192505,2310,2310,2310,2310,29
20241209,130200,39125515,2310,2310,2310,2310,0
20241209,130100,39125515,2310,2310,2310,2310,0
20241209,130000,39125515,2310,2310,2310,2310,371
20241209,125900,38268505,2320,2320,2320,2320,0
20241209,125800,38268505,2320,2320,2320,2320,0
20241209,125700,38268505,2320,2320,2320,2320,0
20241209,125600,38268505,2320,2320,2320,2320,0
20241209,125500,38268505,2320,2320,2320,2320,0
20241209,125400,38268505,2320,2320,2320,2320,0
20241209,125300,38268505,2320,2320,2320,2320,0
20241209,125200,38268505,2320,2320,2320,2320,0
20241209,125100,38268505,2320,2320,2320,2320,100
20241209,125000,38036505,2325,2325,2325,2325,0
20241209,124900,38036505,2325,2325,2325,2325,0
20241209,124800,38036505,2325,2325,2325,2325,0
20241209,124700,38036505,2325,2325,2325,2325,0
20241209,124600,38036505,2325,2325,2325,2325,0
20241209,124500,38036505,2325,2325,2325,2325,0
20241209,124400,38036505,2325,2325,2325,2325,0
20241209,124300,38036505,2325,2325,2325,2325,0
20241209,124200,38036505,2325,2325,2325,2325,0
20241209,124100,38036505,2325,2320,2325,2320,101
20241209,124000,37802180,2320,2310,2320,2310,2
20241209,123900,37797550,2320,2320,2320,2320,0
20241209,123800,37797550,2320,2320,2320,2320,0
20241209,123700,37797550,2320,2320,2320,2320,0
20241209,123600,37797550,2320,2320,2320,2320,0
20241209,123500,37797550,2320,2320,2320,2320,0
20241209,123400,37797550,2320,2320,2320,2320,0
20241209,123300,37797550,2320,2320,2320,2320,0
20241209,123200,37797550,2320,2320,2320,2320,0
20241209,123100,37797550,2320,2320,2320,2320,0
20241209,123000,37797550,2320,2320,2320,2320,1
20241209,122900,37795230,2315,2315,2315,2315,0
20241209,122800,37795230,2315,2315,2315,2315,0
20241209,122700,37795230,2315,2315,2315,2315,6
20241209,122600,37781340,2315,2315,2315,2315,0
20241209,122500,37781340,2315,2315,2315,2315,34
20241209,122400,37702630,2315,2315,2315,2315,0
20241209,122300,37702630,2315,2315,2315,2315,0
20241209,122200,37702630,2315,2315,2315,2315,0
20241209,122100,37702630,2315,2315,2315,2315,0
20241209,122000,37702630,2315,2315,2315,2315,0
20241209,121900,37702630,2315,2315,2315,2315,0
20241209,121800,37702630,2315,2315,2315,2315,0
20241209,121700,37702630,2315,2315,2315,2315,0
20241209,121600,37702630,2315,2315,2315,2315,0
20241209,121500,37702630,2315,2315,2315,2315,0
20241209,121400,37702630,2315,2315,2315,2315,0
20241209,121300,37702630,2315,2315,2315,2315,0
20241209,121200,37702630,2315,2315,2315,2315,0
20241209,121100,37702630,2315,2315,2315,2315,10
20241209,121000,37679480,2310,2310,2310,2310,1
20241209,120900,37677170,2330,2330,2330,2330,0
20241209,120800,37677170,2330,2330,2330,2330,0
20241209,120700,37677170,2330,2330,2330,2330,0
20241209,120600,37677170,2330,2330,2330,2330,0
20241209,120500,37677170,2330,2330,2330,2330,0
20241209,120400,37677170,2330,2330,2330,2330,0
20241209,120300,37677170,2330,2330,2330,2330,0
20241209,120200,37677170,2330,2330,2330,2330,0
20241209,120100,37677170,2330,2330,2330,2330,0
20241209,120000,37677170,2330,2330,2330,2330,0
20241209,115900,37677170,2330,2330,2330,2330,0
20241209,115800,37677170,2330,2330,2330,2330,0
20241209,115700,37677170,2330,2330,2330,2330,0
20241209,115600,37677170,2330,2330,2330,2330,0
20241209,115500,37677170,2330,2330,2330,2330,0
20241209,115400,37677170,2330,2330,2330,2330,0
20241209,115300,37677170,2330,2330,2330,2330,0
20241209,115200,37677170,2330,2330,2330,2330,0
20241209,115100,37677170,2330,2330,2330,2330,0
20241209,115000,37677170,2330,2330,2330,2330,0
20241209,114900,37677170,2330,2330,2330,2330,0
20241209,114800,37677170,2330,2330,2330,2330,0
20241209,114700,37677170,2330,2330,2330,2330,0
20241209,114600,37677170,2330,2330,2330,2330,0
20241209,114500,37677170,2330,2330,2330,2330,0
20241209,114400,37677170,2330,2330,2330,2330,0
20241209,114300,37677170,2330,2330,2330,2330,0
20241209,114200,37677170,2330,2325,2330,2305,812
20241209,114100,35804625,2340,2335,2340,2335,27
20241209,114000,35741565,2340,2325,2340,2325,64
20241209,113900,35592455,2325,2325,2325,2325,0
20241209,113800,35592455,2325,2325,2325,2325,0
20241209,113700,35592455,2325,2325,2325,2325,2
20241209,113600,35587805,2325,2325,2325,2325,20
20241209,113500,35541305,2325,2325,2325,2325,0
20241209,113400,35541305,2325,2325,2325,2325,0
20241209,113300,35541305,2325,2325,2325,2325,0
20241209,113200,35541305,2325,2325,2325,2325,1
20241209,113100,35538980,2305,2305,2305,2305,0
20241209,113000,35538980,2305,2305,2305,2305,0
20241209,112900,35538980,2305,2305,2305,2305,0
20241209,112800,35538980,2305,2305,2305,2305,0
20241209,112700,35538980,2305,2305,2305,2305,0
20241209,112600,35538980,2305,2305,2305,2305,0
20241209,112500,35538980,2305,2305,2305,2305,0
20241209,112400,35538980,2305,2305,2305,2305,0
20241209,112300,35538980,2305,2305,2305,2305,0
20241209,112200,35538980,2305,2305,2305,2305,0
20241209,112100,35538980,2305,2305,2305,2305,500
20241209,112000,34386480,2305,2305,2305,2305,0
20241209,111900,34386480,2305,2305,2305,2305,0
20241209,111800,34386480,2305,2305,2305,2305,0
20241209,111700,34386480,2305,2305,2305,2305,0
20241209,111600,34386480,2305,2310,2310,2305,180
20241209,111500,33971575,2310,2310,2310,2310,0
20241209,111400,33971575,2310,2310,2310,2310,20
20241209,111300,33925375,2310,2310,2310,2310,0
20241209,111200,33925375,2310,2310,2310,2310,0
20241209,111100,33925375,2310,2310,2310,2310,218
20241209,111000,33421795,2310,2310,2310,2310,4
20241209,110900,33412555,2310,2310,2310,2310,215
20241209,110800,32915905,2310,2315,2315,2310,218
20241209,110700,32412085,2315,2315,2315,2315,0
20241209,110600,32412085,2315,2315,2315,2315,100
20241209,110500,32180585,2315,2315,2315,2315,0
20241209,110400,32180585,2315,2315,2315,2315,0
20241209,110300,32180585,2315,2315,2315,2315,0
20241209,110200,32180585,2315,2315,2315,2315,0
20241209,110100,32180585,2315,2315,2315,2315,50
20241209,110000,32064835,2315,2315,2315,2315,100
20241209,105900,31833335,2315,2325,2325,2315,500
20241209,105800,30675015,2340,2340,2340,2340,0
20241209,105700,30675015,2340,2340,2340,2340,0
20241209,105600,30675015,2340,2340,2340,2340,1
20241209,105500,30672675,2345,2345,2345,2345,1
20241209,105400,30670330,2345,2345,2345,2345,0
20241209,105300,30670330,2345,2345,2345,2345,0
20241209,105200,30670330,2345,2345,2345,2345,0
20241209,105100,30670330,2345,2345,2345,2345,0
20241209,105000,30670330,2345,2345,2345,2345,0
20241209,104900,30670330,2345,2345,2345,2345,0
20241209,104800,30670330,2345,2345,2345,2345,100
20241209,104700,30435830,2345,2340,2345,2340,26
20241209,104600,30374965,2320,2320,2320,2320,0
20241209,104500,30374965,2320,2335,2335,2320,80
20241209,104400,30189155,2345,2345,2345,2345,0
20241209,104300,30189155,2345,2345,2345,2345,0
20241209,104200,30189155,2345,2345,2345,2345,0
20241209,104100,30189155,2345,2345,2345,2345,0
20241209,104000,30189155,2345,2345,2345,2345,2
20241209,103900,30184465,2345,2345,2345,2345,0
20241209,103800,30184465,2345,2340,2345,2340,10
20241209,103700,30161020,2335,2335,2335,2335,10
20241209,103600,30137670,2335,2335,2335,2335,0
20241209,103500,30137670,2335,2335,2335,2335,0
20241209,103400,30137670,2335,2335,2335,2335,0
20241209,103300,30137670,2335,2335,2335,2335,0
20241209,103200,30137670,2335,2335,2335,2335,0
20241209,103100,30137670,2335,2320,2335,2320,40
20241209,103000,30044570,2320,2320,2320,2320,1
20241209,102900,30042250,2315,2315,2315,2315,0
20241209,102800,30042250,2315,2330,2330,2315,1000
20241209,102700,27723015,2330,2330,2330,2330,0
20241209,102600,27723015,2330,2330,2330,2330,5
20241209,102500,27711365,2335,2335,2335,2335,0
20241209,102400,27711365,2335,2335,2335,2335,0
20241209,102300,27711365,2335,2335,2335,2335,90
20241209,102200,27501215,2345,2345,2345,2345,0
20241209,102100,27501215,2345,2345,2345,2345,0
20241209,102000,27501215,2345,2345,2345,2345,0
20241209,101900,27501215,2345,2345,2345,2345,95
20241209,101800,27278440,2350,2350,2350,2350,0
20241209,101700,27278440,2350,2350,2350,2350,0
20241209,101600,27278440,2350,2350,2350,2350,0
20241209,101500,27278440,2350,2350,2350,2350,0
20241209,101400,27278440,2350,2350,2350,2350,2
20241209,101300,27273740,2350,2350,2350,2350,0
20241209,101200,27273740,2350,2350,2350,2350,0
20241209,101100,27273740,2350,2350,2350,2350,0
20241209,101000,27273740,2350,2350,2350,2350,3
20241209,100900,27266690,2345,2335,2345,2335,157
20241209,100800,26899905,2335,2335,2335,2335,0
20241209,100700,26899905,2335,2335,2335,2335,1
20241209,100600,26897570,2335,2335,2335,2335,64
20241209,100500,26748130,2335,2335,2335,2335,0
20241209,100400,26748130,2335,2335,2335,2335,1
20241209,100300,26745795,2335,2335,2335,2335,12
20241209,100200,26717775,2335,2335,2335,2335,0
20241209,100100,26717775,2335,2335,2335,2335,0
20241209,100000,26717775,2335,2335,2335,2335,0
20241209,095900,26717775,2335,2335,2335,2335,0
20241209,095800,26717775,2335,2335,2335,2335,0
20241209,095700,26717775,2335,2335,2335,2335,0
20241209,095600,26717775,2335,2335,2335,2335,0
20241209,095500,26717775,2335,2335,2335,2335,0
20241209,095400,26717775,2335,2335,2335,2335,0
20241209,095300,26717775,2335,2340,2340,2335,61
20241209,095200,26575090,2340,2340,2340,2340,10
20241209,095100,26551690,2340,2320,2340,2320,82
20241209,095000,26361250,2325,2325,2325,2325,33
20241209,094900,26284525,2355,2355,2360,2325,138
20241209,094800,25961630,2360,2360,2360,2355,3
20241209,094700,25954555,2360,2305,2360,2305,3372
20241209,094600,18127070,2230,2230,2230,2230,0
20241209,094500,18127070,2230,2230,2230,2230,0
20241209,094400,18127070,2230,2375,2375,2230,4014
20241209,094300,8922920,2375,2375,2375,2375,0
20241209,094200,8922920,2375,2375,2375,2375,0
20241209,094100,8922920,2375,2375,2375,2375,0
20241209,094000,8922920,2375,2380,2380,2375,145
20241209,093900,8578155,2380,2380,2380,2380,0
20241209,093800,8578155,2380,2380,2380,2380,0
20241209,093700,8578155,2380,2395,2395,2380,31
20241209,093600,8504200,2410,2425,2425,2410,5
20241209,093500,8492135,2410,2410,2410,2410,1006
20241209,093400,6067675,2410,2410,2410,2410,0
20241209,093300,6067675,2410,2410,2410,2410,0
20241209,093200,6067675,2410,2410,2410,2410,0
20241209,093100,6067675,2410,2410,2410,2410,13
20241209,093000,6036345,2425,2425,2425,2425,0
20241209,092900,6036345,2425,2425,2425,2425,0
20241209,092800,6036345,2425,2425,2425,2425,0
20241209,092700,6036345,2425,2425,2425,2425,0
20241209,092600,6036345,2425,2425,2425,2425,0
20241209,092500,6036345,2425,2425,2425,2425,0
20241209,092400,6036345,2425,2425,2425,2425,0
20241209,092300,6036345,2425,2425,2425,2425,1
20241209,092200,6033920,2400,2400,2400,2400,0
20241209,092100,6033920,2400,2400,2400,2400,0
20241209,092000,6033920,2400,2400,2400,2400,0
20241209,091900,6033920,2400,2400,2400,2400,0
20241209,091800,6033920,2400,2405,2405,2400,216
20241209,091700,5514600,2405,2405,2405,2405,1000
20241209,091600,3109600,2410,2410,2410,2410,0
20241209,091500,3109600,2410,2410,2410,2410,0
20241209,091400,3109600,2410,2435,2435,2410,360
20241209,091300,2239525,2435,2435,2435,2435,200
20241209,091200,1752525,2440,2440,2440,2440,0
20241209,091100,1752525,2440,2440,2440,2440,0
20241209,091000,1752525,2440,2445,2445,2440,243
20241209,090900,1158595,2445,2445,2445,2445,0
20241209,090800,1158595,2445,2445,2445,2445,0
20241209,090700,1158595,2445,2445,2445,2445,0
20241209,090600,1158595,2445,2445,2445,2445,10
20241209,090500,1134145,2435,2435,2435,2435,0
20241209,090400,1134145,2435,2435,2435,2435,0
20241209,090300,1134145,2435,2455,2455,2435,85
20241209,090200,926325,2450,2455,2455,2450,47
20241209,090100,811170,2460,2475,2475,2460,155
20241209,090000,428185,2485,2475,2485,2475,173
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190300 103730165 2200 2200 2200 2200 9359
3 20241209 190200 103730165 2200 2200 2200 2200 0
4 20241209 190100 103730165 2200 2200 2200 2200 0
5 20241209 190000 103730165 2200 2200 2200 2200 0
6 20241209 185900 103730165 2200 2200 2200 2200 0
7 20241209 185800 103730165 2200 2200 2200 2200 0
8 20241209 185700 103730165 2200 2200 2200 2200 0
9 20241209 185600 103730165 2200 2200 2200 2200 0
10 20241209 185500 103730165 2200 2200 2200 2200 0
11 20241209 185400 103730165 2200 2200 2200 2200 0
12 20241209 185300 103730165 2200 2200 2200 2200 0
13 20241209 185200 103730165 2200 2200 2200 2200 0
14 20241209 185100 103730165 2200 2200 2200 2200 0
15 20241209 185000 103730165 2200 2200 2200 2200 0
16 20241209 184900 103730165 2200 2200 2200 2200 0
17 20241209 184800 103730165 2200 2200 2200 2200 0
18 20241209 184700 103730165 2200 2200 2200 2200 0
19 20241209 184600 103730165 2200 2200 2200 2200 0
20 20241209 184500 103730165 2200 2200 2200 2200 0
21 20241209 184400 103730165 2200 2200 2200 2200 0
22 20241209 184300 103730165 2200 2200 2200 2200 0
23 20241209 184200 103730165 2200 2200 2200 2200 0
24 20241209 184100 103730165 2200 2200 2200 2200 0
25 20241209 184000 103730165 2200 2200 2200 2200 0
26 20241209 183900 103730165 2200 2200 2200 2200 0
27 20241209 183800 103730165 2200 2200 2200 2200 0
28 20241209 183700 103730165 2200 2200 2200 2200 0
29 20241209 183600 103730165 2200 2200 2200 2200 0
30 20241209 183500 103730165 2200 2200 2200 2200 0
31 20241209 183400 103730165 2200 2200 2200 2200 0
32 20241209 183300 103730165 2200 2200 2200 2200 9359
33 20241209 183200 103730165 2200 2200 2200 2200 0
34 20241209 183100 103730165 2200 2200 2200 2200 0
35 20241209 183000 103730165 2200 2200 2200 2200 0
36 20241209 182900 103730165 2200 2200 2200 2200 0
37 20241209 182800 103730165 2200 2200 2200 2200 0
38 20241209 182700 103730165 2200 2200 2200 2200 0
39 20241209 182600 103730165 2200 2200 2200 2200 0
40 20241209 182500 103730165 2200 2200 2200 2200 0
41 20241209 182400 103730165 2200 2200 2200 2200 0
42 20241209 182300 103730165 2200 2200 2200 2200 0
43 20241209 182200 103730165 2200 2200 2200 2200 0
44 20241209 182100 103730165 2200 2200 2200 2200 0
45 20241209 182000 103730165 2200 2200 2200 2200 0
46 20241209 181900 103730165 2200 2200 2200 2200 0
47 20241209 181800 103730165 2200 2200 2200 2200 0
48 20241209 181700 103730165 2200 2200 2200 2200 0
49 20241209 181600 103730165 2200 2200 2200 2200 0
50 20241209 181500 103730165 2200 2200 2200 2200 0
51 20241209 181400 103730165 2200 2200 2200 2200 0
52 20241209 181300 103730165 2200 2200 2200 2200 0
53 20241209 181200 103730165 2200 2200 2200 2200 0
54 20241209 181100 103730165 2200 2200 2200 2200 0
55 20241209 181000 103730165 2200 2200 2200 2200 0
56 20241209 180900 103730165 2200 2200 2200 2200 0
57 20241209 180800 103730165 2200 2200 2200 2200 0
58 20241209 180700 103730165 2200 2200 2200 2200 0
59 20241209 180600 103730165 2200 2200 2200 2200 0
60 20241209 180500 103730165 2200 2200 2200 2200 0
61 20241209 180400 103730165 2200 2200 2200 2200 0
62 20241209 180300 103730165 2200 2200 2200 2200 9359
63 20241209 180200 103730165 2200 2200 2200 2200 0
64 20241209 180100 103730165 2200 2200 2200 2200 0
65 20241209 180000 103730165 2200 2200 2200 2200 0
66 20241209 175900 103730165 2200 2200 2200 2200 0
67 20241209 175800 103730165 2200 2200 2200 2200 0
68 20241209 175700 103730165 2200 2200 2200 2200 0
69 20241209 175600 103730165 2200 2200 2200 2200 0
70 20241209 175500 103730165 2200 2200 2200 2200 0
71 20241209 175400 103730165 2200 2200 2200 2200 0
72 20241209 175300 103730165 2200 2200 2200 2200 0
73 20241209 175200 103730165 2200 2200 2200 2200 0
74 20241209 175100 103730165 2200 2200 2200 2200 0
75 20241209 175000 103730165 2200 2200 2200 2200 0
76 20241209 174900 103730165 2200 2200 2200 2200 0
77 20241209 174800 103730165 2200 2200 2200 2200 0
78 20241209 174700 103730165 2200 2200 2200 2200 0
79 20241209 174600 103730165 2200 2200 2200 2200 0
80 20241209 174500 103730165 2200 2200 2200 2200 0
81 20241209 174400 103730165 2200 2200 2200 2200 0
82 20241209 174300 103730165 2200 2200 2200 2200 0
83 20241209 174200 103730165 2200 2200 2200 2200 0
84 20241209 174100 103730165 2200 2200 2200 2200 0
85 20241209 174000 103730165 2200 2200 2200 2200 0
86 20241209 173900 103730165 2200 2200 2200 2200 0
87 20241209 173800 103730165 2200 2200 2200 2200 0
88 20241209 173700 103730165 2200 2200 2200 2200 0
89 20241209 173600 103730165 2200 2200 2200 2200 0
90 20241209 173500 103730165 2200 2200 2200 2200 0
91 20241209 173400 103730165 2200 2200 2200 2200 0
92 20241209 173300 103730165 2200 2200 2200 2200 9359
93 20241209 173200 103730165 2200 2200 2200 2200 0
94 20241209 173100 103730165 2200 2200 2200 2200 0
95 20241209 173000 103730165 2200 2200 2200 2200 0
96 20241209 172900 103730165 2200 2200 2200 2200 0
97 20241209 172800 103730165 2200 2200 2200 2200 0
98 20241209 172700 103730165 2200 2200 2200 2200 0
99 20241209 172600 103730165 2200 2200 2200 2200 0
100 20241209 172500 103730165 2200 2200 2200 2200 0
101 20241209 172400 103730165 2200 2200 2200 2200 0
102 20241209 172300 103730165 2200 2200 2200 2200 0
103 20241209 172200 103730165 2200 2200 2200 2200 0
104 20241209 172100 103730165 2200 2200 2200 2200 0
105 20241209 172000 103730165 2200 2200 2200 2200 0
106 20241209 171900 103730165 2200 2200 2200 2200 0
107 20241209 171800 103730165 2200 2200 2200 2200 0
108 20241209 171700 103730165 2200 2200 2200 2200 0
109 20241209 171600 103730165 2200 2200 2200 2200 0
110 20241209 171500 103730165 2200 2200 2200 2200 0
111 20241209 171400 103730165 2200 2200 2200 2200 0
112 20241209 171300 103730165 2200 2200 2200 2200 0
113 20241209 171200 103730165 2200 2200 2200 2200 0
114 20241209 171100 103730165 2200 2200 2200 2200 0
115 20241209 171000 103730165 2200 2200 2200 2200 0
116 20241209 170900 103730165 2200 2200 2200 2200 0
117 20241209 170800 103730165 2200 2200 2200 2200 0
118 20241209 170700 103730165 2200 2200 2200 2200 0
119 20241209 170600 103730165 2200 2200 2200 2200 0
120 20241209 170500 103730165 2200 2200 2200 2200 0
121 20241209 170400 103730165 2200 2200 2200 2200 0
122 20241209 170300 103730165 2200 2200 2200 2200 9359
123 20241209 170200 103730165 2200 2200 2200 2200 0
124 20241209 170100 103730165 2200 2200 2200 2200 0
125 20241209 170000 103730165 2200 2200 2200 2200 0
126 20241209 165900 103730165 2200 2200 2200 2200 0
127 20241209 165800 103730165 2200 2200 2200 2200 0
128 20241209 165700 103730165 2200 2200 2200 2200 0
129 20241209 165600 103730165 2200 2200 2200 2200 0
130 20241209 165500 103730165 2200 2200 2200 2200 0
131 20241209 165400 103730165 2200 2200 2200 2200 0
132 20241209 165300 103730165 2200 2200 2200 2200 0
133 20241209 165200 103730165 2200 2200 2200 2200 0
134 20241209 165100 103730165 2200 2200 2200 2200 0
135 20241209 165000 103730165 2200 2200 2200 2200 0
136 20241209 164900 103730165 2200 2200 2200 2200 0
137 20241209 164800 103730165 2200 2200 2200 2200 0
138 20241209 164700 103730165 2200 2200 2200 2200 0
139 20241209 164600 103730165 2200 2200 2200 2200 0
140 20241209 164500 103730165 2200 2200 2200 2200 0
141 20241209 164400 103730165 2200 2200 2200 2200 0
142 20241209 164300 103730165 2200 2200 2200 2200 0
143 20241209 164200 103730165 2200 2200 2200 2200 0
144 20241209 164100 103730165 2200 2200 2200 2200 0
145 20241209 164000 103730165 2200 2200 2200 2200 0
146 20241209 163900 103730165 2200 2200 2200 2200 0
147 20241209 163800 103730165 2200 2200 2200 2200 0
148 20241209 163700 103730165 2200 2200 2200 2200 0
149 20241209 163600 103730165 2200 2200 2200 2200 0
150 20241209 163500 103730165 2200 2200 2200 2200 0
151 20241209 163400 103730165 2200 2200 2200 2200 0
152 20241209 163300 103730165 2200 2200 2200 2200 9359
153 20241209 163200 103730165 2200 2200 2200 2200 0
154 20241209 163100 103730165 2200 2200 2200 2200 0
155 20241209 163000 103730165 2200 2200 2200 2200 0
156 20241209 162900 103730165 2200 2200 2200 2200 0
157 20241209 162800 103730165 2200 2200 2200 2200 0
158 20241209 162700 103730165 2200 2200 2200 2200 0
159 20241209 162600 103730165 2200 2200 2200 2200 0
160 20241209 162500 103730165 2200 2200 2200 2200 0
161 20241209 162400 103730165 2200 2200 2200 2200 0
162 20241209 162300 103730165 2200 2200 2200 2200 0
163 20241209 162200 103730165 2200 2200 2200 2200 0
164 20241209 162100 103730165 2200 2200 2200 2200 0
165 20241209 162000 103730165 2200 2200 2200 2200 0
166 20241209 161900 103730165 2200 2200 2200 2200 0
167 20241209 161800 103730165 2200 2200 2200 2200 0
168 20241209 161700 103730165 2200 2200 2200 2200 0
169 20241209 161600 103730165 2200 2200 2200 2200 0
170 20241209 161500 103730165 2200 2200 2200 2200 0
171 20241209 161400 103730165 2200 2200 2200 2200 0
172 20241209 161300 103730165 2200 2200 2200 2200 0
173 20241209 161200 103730165 2200 2200 2200 2200 0
174 20241209 161100 103730165 2200 2200 2200 2200 0
175 20241209 161000 103730165 2200 2200 2200 2200 0
176 20241209 160900 103730165 2200 2200 2200 2200 0
177 20241209 160800 103730165 2200 2200 2200 2200 0
178 20241209 160700 103730165 2200 2200 2200 2200 0
179 20241209 160600 103730165 2200 2200 2200 2200 0
180 20241209 160500 103730165 2200 2200 2200 2200 0
181 20241209 160400 103730165 2200 2200 2200 2200 0
182 20241209 160300 103730165 2200 2200 2200 2200 9359
183 20241209 160200 103730165 2200 2200 2200 2200 0
184 20241209 160100 103730165 2200 2200 2200 2200 0
185 20241209 160000 103730165 2200 2200 2200 2200 0
186 20241209 155900 103730165 2200 2200 2200 2200 0
187 20241209 155800 103730165 2200 2200 2200 2200 0
188 20241209 155700 103730165 2200 2200 2200 2200 0
189 20241209 155600 103730165 2200 2200 2200 2200 0
190 20241209 155500 103730165 2200 2200 2200 2200 0
191 20241209 155400 103730165 2200 2200 2200 2200 0
192 20241209 155300 103730165 2200 2200 2200 2200 0
193 20241209 155200 103730165 2200 2200 2200 2200 0
194 20241209 155100 103730165 2200 2200 2200 2200 0
195 20241209 155000 103730165 2200 2200 2200 2200 0
196 20241209 154900 103730165 2200 2200 2200 2200 0
197 20241209 154800 103730165 2200 2200 2200 2200 0
198 20241209 154700 103730165 2200 2200 2200 2200 0
199 20241209 154600 103730165 2200 2200 2200 2200 0
200 20241209 154500 103730165 2200 2200 2200 2200 0
201 20241209 154400 103730165 2200 2200 2200 2200 0
202 20241209 154300 103730165 2200 2200 2200 2200 0
203 20241209 154200 103730165 2200 2200 2200 2200 0
204 20241209 154100 103730165 2200 2200 2200 2200 0
205 20241209 154000 103730165 2200 2200 2200 2200 0
206 20241209 153900 103730165 2200 2200 2200 2200 0
207 20241209 153800 103730165 2200 2200 2200 2200 0
208 20241209 153700 103730165 2200 2200 2200 2200 0
209 20241209 153600 103730165 2200 2200 2200 2200 0
210 20241209 153500 103730165 2200 2200 2200 2200 0
211 20241209 153400 103730165 2200 2200 2200 2200 0
212 20241209 153300 103730165 2200 2200 2200 2200 9359
213 20241209 153200 103730165 2200 2200 2200 2200 9359
214 20241209 153100 83140365 2335 2335 2335 2335 0
215 20241209 153000 83140365 2335 2335 2335 2335 0
216 20241209 152900 83140365 2335 2335 2335 2335 0
217 20241209 152800 83140365 2335 2335 2335 2335 0
218 20241209 152700 83140365 2335 2335 2335 2335 0
219 20241209 152600 83140365 2335 2335 2335 2335 0
220 20241209 152500 83140365 2335 2335 2335 2335 0
221 20241209 152400 83140365 2335 2335 2335 2335 0
222 20241209 152300 83140365 2335 2335 2335 2335 0
223 20241209 152200 83140365 2335 2335 2335 2335 0
224 20241209 152100 83140365 2335 2335 2335 2335 0
225 20241209 152000 83140365 2335 2335 2335 2335 0
226 20241209 151900 83140365 2335 2335 2335 2335 1
227 20241209 151800 83138030 2250 2250 2250 2250 0
228 20241209 151700 83138030 2250 2250 2250 2250 0
229 20241209 151600 83138030 2250 2250 2250 2250 0
230 20241209 151500 83138030 2250 2255 2255 2250 100
231 20241209 151400 82912790 2240 2335 2335 2240 1040
232 20241209 151300 80565425 2350 2350 2350 2350 0
233 20241209 151200 80565425 2350 2350 2350 2350 1
234 20241209 151100 80563075 2350 2350 2350 2350 0
235 20241209 151000 80563075 2350 2350 2350 2350 0
236 20241209 150900 80563075 2350 2350 2350 2350 0
237 20241209 150800 80563075 2350 2350 2350 2350 0
238 20241209 150700 80563075 2350 2350 2350 2350 27
239 20241209 150600 80499625 2350 2350 2350 2350 0
240 20241209 150500 80499625 2350 2350 2350 2350 0
241 20241209 150400 80499625 2350 2350 2350 2350 1
242 20241209 150300 80497275 2355 2355 2355 2355 1
243 20241209 150200 80494920 2350 2355 2355 2350 28
244 20241209 150100 80429090 2360 2360 2360 2360 0
245 20241209 150000 80429090 2360 2360 2360 2360 0
246 20241209 145900 80429090 2360 2390 2390 2360 59
247 20241209 145800 80288350 2390 2390 2390 2390 0
248 20241209 145700 80288350 2390 2385 2390 2385 34
249 20241209 145600 80207220 2355 2355 2385 2355 102
250 20241209 145500 79965310 2405 2405 2405 2405 0
251 20241209 145400 79965310 2405 2405 2405 2405 0
252 20241209 145300 79965310 2405 2405 2405 2405 0
253 20241209 145200 79965310 2405 2405 2405 2405 0
254 20241209 145100 79965310 2405 2405 2405 2405 0
255 20241209 145000 79965310 2405 2405 2405 2405 0
256 20241209 144900 79965310 2405 2405 2405 2405 0
257 20241209 144800 79965310 2405 2405 2405 2405 0
258 20241209 144700 79965310 2405 2405 2405 2405 0
259 20241209 144600 79965310 2405 2405 2405 2405 4
260 20241209 144500 79955690 2405 2335 2405 2335 700
261 20241209 144400 78296740 2330 2295 2330 2295 1200
262 20241209 144300 75512225 2295 2285 2295 2285 300
263 20241209 144200 74824575 2280 2265 2280 2265 1959
264 20241209 144100 70380565 2260 2260 2260 2260 184
265 20241209 144000 69964725 2255 2255 2255 2255 0
266 20241209 143900 69964725 2255 2255 2255 2255 0
267 20241209 143800 69964725 2255 2255 2255 2255 0
268 20241209 143700 69964725 2255 2255 2255 2255 0
269 20241209 143600 69964725 2255 2255 2255 2255 74
270 20241209 143500 69797855 2265 2265 2265 2265 500
271 20241209 143400 68665355 2265 2265 2265 2265 0
272 20241209 143300 68665355 2265 2265 2265 2265 10
273 20241209 143200 68642705 2265 2265 2265 2265 0
274 20241209 143100 68642705 2265 2265 2265 2265 0
275 20241209 143000 68642705 2265 2265 2265 2265 100
276 20241209 142900 68416205 2265 2265 2265 2265 5
277 20241209 142800 68404880 2265 2265 2265 2265 1
278 20241209 142700 68402615 2270 2270 2270 2270 0
279 20241209 142600 68402615 2270 2270 2270 2270 0
280 20241209 142500 68402615 2270 2270 2270 2270 0
281 20241209 142400 68402615 2270 2270 2270 2270 0
282 20241209 142300 68402615 2270 2270 2270 2270 0
283 20241209 142200 68402615 2270 2270 2270 2270 0
284 20241209 142100 68402615 2270 2270 2270 2270 0
285 20241209 142000 68402615 2270 2270 2270 2270 0
286 20241209 141900 68402615 2270 2270 2270 2270 0
287 20241209 141800 68402615 2270 2270 2270 2270 0
288 20241209 141700 68402615 2270 2270 2270 2270 0
289 20241209 141600 68402615 2270 2270 2270 2270 1
290 20241209 141500 68400345 2260 2260 2260 2260 10
291 20241209 141400 68377745 2270 2270 2270 2270 0
292 20241209 141300 68377745 2270 2270 2270 2270 0
293 20241209 141200 68377745 2270 2270 2270 2270 0
294 20241209 141100 68377745 2270 2270 2270 2270 0
295 20241209 141000 68377745 2270 2270 2270 2270 0
296 20241209 140900 68377745 2270 2255 2270 2255 272
297 20241209 140800 67764020 2250 2245 2250 2245 195
298 20241209 140700 67325425 2240 2220 2240 2215 1405
299 20241209 140600 64190355 2230 2230 2230 2230 180
300 20241209 140500 63788955 2230 2230 2230 2230 0
301 20241209 140400 63788955 2230 2230 2230 2230 0
302 20241209 140300 63788955 2230 2220 2230 2220 16
303 20241209 140200 63753425 2225 2225 2225 2225 5
304 20241209 140100 63742300 2230 2230 2230 2230 2
305 20241209 140000 63737840 2230 2240 2240 2230 3131
306 20241209 135900 56751100 2265 2265 2265 2265 0
307 20241209 135800 56751100 2265 2265 2265 2265 0
308 20241209 135700 56751100 2265 2265 2265 2265 0
309 20241209 135600 56751100 2265 2265 2265 2265 0
310 20241209 135500 56751100 2265 2260 2265 2260 10
311 20241209 135400 56728460 2265 2260 2265 2230 1564
312 20241209 135300 53234640 2295 2295 2295 2295 0
313 20241209 135200 53234640 2295 2295 2295 2295 0
314 20241209 135100 53234640 2295 2295 2295 2295 0
315 20241209 135000 53234640 2295 2295 2295 2295 0
316 20241209 134900 53234640 2295 2295 2295 2295 0
317 20241209 134800 53234640 2295 2295 2295 2295 0
318 20241209 134700 53234640 2295 2295 2295 2295 1
319 20241209 134600 53232345 2310 2310 2310 2310 0
320 20241209 134500 53232345 2310 2300 2310 2230 3359
321 20241209 134400 45661180 2300 2300 2300 2300 0
322 20241209 134300 45661180 2300 2300 2300 2300 0
323 20241209 134200 45661180 2300 2300 2300 2300 1
324 20241209 134100 45658880 2300 2300 2300 2300 700
325 20241209 134000 44048880 2300 2300 2300 2300 0
326 20241209 133900 44048880 2300 2300 2300 2300 0
327 20241209 133800 44048880 2300 2300 2300 2300 0
328 20241209 133700 44048880 2300 2300 2300 2300 0
329 20241209 133600 44048880 2300 2300 2300 2300 0
330 20241209 133500 44048880 2300 2300 2300 2300 0
331 20241209 133400 44048880 2300 2300 2300 2300 0
332 20241209 133300 44048880 2300 2300 2300 2300 0
333 20241209 133200 44048880 2300 2300 2300 2300 0
334 20241209 133100 44048880 2300 2300 2300 2300 0
335 20241209 133000 44048880 2300 2300 2300 2300 107
336 20241209 132900 43802780 2300 2305 2305 2300 1398
337 20241209 132800 40587050 2305 2305 2305 2305 0
338 20241209 132700 40587050 2305 2305 2305 2305 0
339 20241209 132600 40587050 2305 2305 2305 2305 0
340 20241209 132500 40587050 2305 2305 2305 2305 0
341 20241209 132400 40587050 2305 2305 2305 2305 0
342 20241209 132300 40587050 2305 2305 2305 2305 39
343 20241209 132200 40497155 2310 2310 2310 2310 0
344 20241209 132100 40497155 2310 2310 2310 2310 0
345 20241209 132000 40497155 2310 2310 2310 2310 0
346 20241209 131900 40497155 2310 2310 2310 2310 0
347 20241209 131800 40497155 2310 2310 2310 2310 0
348 20241209 131700 40497155 2310 2310 2310 2310 0
349 20241209 131600 40497155 2310 2310 2310 2310 1
350 20241209 131500 40494845 2310 2310 2310 2310 0
351 20241209 131400 40494845 2310 2310 2310 2310 0
352 20241209 131300 40494845 2310 2310 2310 2310 0
353 20241209 131200 40494845 2310 2310 2310 2310 1
354 20241209 131100 40492535 2305 2305 2305 2305 563
355 20241209 131000 39194820 2315 2315 2315 2315 0
356 20241209 130900 39194820 2315 2315 2315 2315 0
357 20241209 130800 39194820 2315 2315 2315 2315 0
358 20241209 130700 39194820 2315 2315 2315 2315 0
359 20241209 130600 39194820 2315 2315 2315 2315 0
360 20241209 130500 39194820 2315 2315 2315 2315 0
361 20241209 130400 39194820 2315 2315 2315 2315 1
362 20241209 130300 39192505 2310 2310 2310 2310 29
363 20241209 130200 39125515 2310 2310 2310 2310 0
364 20241209 130100 39125515 2310 2310 2310 2310 0
365 20241209 130000 39125515 2310 2310 2310 2310 371
366 20241209 125900 38268505 2320 2320 2320 2320 0
367 20241209 125800 38268505 2320 2320 2320 2320 0
368 20241209 125700 38268505 2320 2320 2320 2320 0
369 20241209 125600 38268505 2320 2320 2320 2320 0
370 20241209 125500 38268505 2320 2320 2320 2320 0
371 20241209 125400 38268505 2320 2320 2320 2320 0
372 20241209 125300 38268505 2320 2320 2320 2320 0
373 20241209 125200 38268505 2320 2320 2320 2320 0
374 20241209 125100 38268505 2320 2320 2320 2320 100
375 20241209 125000 38036505 2325 2325 2325 2325 0
376 20241209 124900 38036505 2325 2325 2325 2325 0
377 20241209 124800 38036505 2325 2325 2325 2325 0
378 20241209 124700 38036505 2325 2325 2325 2325 0
379 20241209 124600 38036505 2325 2325 2325 2325 0
380 20241209 124500 38036505 2325 2325 2325 2325 0
381 20241209 124400 38036505 2325 2325 2325 2325 0
382 20241209 124300 38036505 2325 2325 2325 2325 0
383 20241209 124200 38036505 2325 2325 2325 2325 0
384 20241209 124100 38036505 2325 2320 2325 2320 101
385 20241209 124000 37802180 2320 2310 2320 2310 2
386 20241209 123900 37797550 2320 2320 2320 2320 0
387 20241209 123800 37797550 2320 2320 2320 2320 0
388 20241209 123700 37797550 2320 2320 2320 2320 0
389 20241209 123600 37797550 2320 2320 2320 2320 0
390 20241209 123500 37797550 2320 2320 2320 2320 0
391 20241209 123400 37797550 2320 2320 2320 2320 0
392 20241209 123300 37797550 2320 2320 2320 2320 0
393 20241209 123200 37797550 2320 2320 2320 2320 0
394 20241209 123100 37797550 2320 2320 2320 2320 0
395 20241209 123000 37797550 2320 2320 2320 2320 1
396 20241209 122900 37795230 2315 2315 2315 2315 0
397 20241209 122800 37795230 2315 2315 2315 2315 0
398 20241209 122700 37795230 2315 2315 2315 2315 6
399 20241209 122600 37781340 2315 2315 2315 2315 0
400 20241209 122500 37781340 2315 2315 2315 2315 34
401 20241209 122400 37702630 2315 2315 2315 2315 0
402 20241209 122300 37702630 2315 2315 2315 2315 0
403 20241209 122200 37702630 2315 2315 2315 2315 0
404 20241209 122100 37702630 2315 2315 2315 2315 0
405 20241209 122000 37702630 2315 2315 2315 2315 0
406 20241209 121900 37702630 2315 2315 2315 2315 0
407 20241209 121800 37702630 2315 2315 2315 2315 0
408 20241209 121700 37702630 2315 2315 2315 2315 0
409 20241209 121600 37702630 2315 2315 2315 2315 0
410 20241209 121500 37702630 2315 2315 2315 2315 0
411 20241209 121400 37702630 2315 2315 2315 2315 0
412 20241209 121300 37702630 2315 2315 2315 2315 0
413 20241209 121200 37702630 2315 2315 2315 2315 0
414 20241209 121100 37702630 2315 2315 2315 2315 10
415 20241209 121000 37679480 2310 2310 2310 2310 1
416 20241209 120900 37677170 2330 2330 2330 2330 0
417 20241209 120800 37677170 2330 2330 2330 2330 0
418 20241209 120700 37677170 2330 2330 2330 2330 0
419 20241209 120600 37677170 2330 2330 2330 2330 0
420 20241209 120500 37677170 2330 2330 2330 2330 0
421 20241209 120400 37677170 2330 2330 2330 2330 0
422 20241209 120300 37677170 2330 2330 2330 2330 0
423 20241209 120200 37677170 2330 2330 2330 2330 0
424 20241209 120100 37677170 2330 2330 2330 2330 0
425 20241209 120000 37677170 2330 2330 2330 2330 0
426 20241209 115900 37677170 2330 2330 2330 2330 0
427 20241209 115800 37677170 2330 2330 2330 2330 0
428 20241209 115700 37677170 2330 2330 2330 2330 0
429 20241209 115600 37677170 2330 2330 2330 2330 0
430 20241209 115500 37677170 2330 2330 2330 2330 0
431 20241209 115400 37677170 2330 2330 2330 2330 0
432 20241209 115300 37677170 2330 2330 2330 2330 0
433 20241209 115200 37677170 2330 2330 2330 2330 0
434 20241209 115100 37677170 2330 2330 2330 2330 0
435 20241209 115000 37677170 2330 2330 2330 2330 0
436 20241209 114900 37677170 2330 2330 2330 2330 0
437 20241209 114800 37677170 2330 2330 2330 2330 0
438 20241209 114700 37677170 2330 2330 2330 2330 0
439 20241209 114600 37677170 2330 2330 2330 2330 0
440 20241209 114500 37677170 2330 2330 2330 2330 0
441 20241209 114400 37677170 2330 2330 2330 2330 0
442 20241209 114300 37677170 2330 2330 2330 2330 0
443 20241209 114200 37677170 2330 2325 2330 2305 812
444 20241209 114100 35804625 2340 2335 2340 2335 27
445 20241209 114000 35741565 2340 2325 2340 2325 64
446 20241209 113900 35592455 2325 2325 2325 2325 0
447 20241209 113800 35592455 2325 2325 2325 2325 0
448 20241209 113700 35592455 2325 2325 2325 2325 2
449 20241209 113600 35587805 2325 2325 2325 2325 20
450 20241209 113500 35541305 2325 2325 2325 2325 0
451 20241209 113400 35541305 2325 2325 2325 2325 0
452 20241209 113300 35541305 2325 2325 2325 2325 0
453 20241209 113200 35541305 2325 2325 2325 2325 1
454 20241209 113100 35538980 2305 2305 2305 2305 0
455 20241209 113000 35538980 2305 2305 2305 2305 0
456 20241209 112900 35538980 2305 2305 2305 2305 0
457 20241209 112800 35538980 2305 2305 2305 2305 0
458 20241209 112700 35538980 2305 2305 2305 2305 0
459 20241209 112600 35538980 2305 2305 2305 2305 0
460 20241209 112500 35538980 2305 2305 2305 2305 0
461 20241209 112400 35538980 2305 2305 2305 2305 0
462 20241209 112300 35538980 2305 2305 2305 2305 0
463 20241209 112200 35538980 2305 2305 2305 2305 0
464 20241209 112100 35538980 2305 2305 2305 2305 500
465 20241209 112000 34386480 2305 2305 2305 2305 0
466 20241209 111900 34386480 2305 2305 2305 2305 0
467 20241209 111800 34386480 2305 2305 2305 2305 0
468 20241209 111700 34386480 2305 2305 2305 2305 0
469 20241209 111600 34386480 2305 2310 2310 2305 180
470 20241209 111500 33971575 2310 2310 2310 2310 0
471 20241209 111400 33971575 2310 2310 2310 2310 20
472 20241209 111300 33925375 2310 2310 2310 2310 0
473 20241209 111200 33925375 2310 2310 2310 2310 0
474 20241209 111100 33925375 2310 2310 2310 2310 218
475 20241209 111000 33421795 2310 2310 2310 2310 4
476 20241209 110900 33412555 2310 2310 2310 2310 215
477 20241209 110800 32915905 2310 2315 2315 2310 218
478 20241209 110700 32412085 2315 2315 2315 2315 0
479 20241209 110600 32412085 2315 2315 2315 2315 100
480 20241209 110500 32180585 2315 2315 2315 2315 0
481 20241209 110400 32180585 2315 2315 2315 2315 0
482 20241209 110300 32180585 2315 2315 2315 2315 0
483 20241209 110200 32180585 2315 2315 2315 2315 0
484 20241209 110100 32180585 2315 2315 2315 2315 50
485 20241209 110000 32064835 2315 2315 2315 2315 100
486 20241209 105900 31833335 2315 2325 2325 2315 500
487 20241209 105800 30675015 2340 2340 2340 2340 0
488 20241209 105700 30675015 2340 2340 2340 2340 0
489 20241209 105600 30675015 2340 2340 2340 2340 1
490 20241209 105500 30672675 2345 2345 2345 2345 1
491 20241209 105400 30670330 2345 2345 2345 2345 0
492 20241209 105300 30670330 2345 2345 2345 2345 0
493 20241209 105200 30670330 2345 2345 2345 2345 0
494 20241209 105100 30670330 2345 2345 2345 2345 0
495 20241209 105000 30670330 2345 2345 2345 2345 0
496 20241209 104900 30670330 2345 2345 2345 2345 0
497 20241209 104800 30670330 2345 2345 2345 2345 100
498 20241209 104700 30435830 2345 2340 2345 2340 26
499 20241209 104600 30374965 2320 2320 2320 2320 0
500 20241209 104500 30374965 2320 2335 2335 2320 80
501 20241209 104400 30189155 2345 2345 2345 2345 0
502 20241209 104300 30189155 2345 2345 2345 2345 0
503 20241209 104200 30189155 2345 2345 2345 2345 0
504 20241209 104100 30189155 2345 2345 2345 2345 0
505 20241209 104000 30189155 2345 2345 2345 2345 2
506 20241209 103900 30184465 2345 2345 2345 2345 0
507 20241209 103800 30184465 2345 2340 2345 2340 10
508 20241209 103700 30161020 2335 2335 2335 2335 10
509 20241209 103600 30137670 2335 2335 2335 2335 0
510 20241209 103500 30137670 2335 2335 2335 2335 0
511 20241209 103400 30137670 2335 2335 2335 2335 0
512 20241209 103300 30137670 2335 2335 2335 2335 0
513 20241209 103200 30137670 2335 2335 2335 2335 0
514 20241209 103100 30137670 2335 2320 2335 2320 40
515 20241209 103000 30044570 2320 2320 2320 2320 1
516 20241209 102900 30042250 2315 2315 2315 2315 0
517 20241209 102800 30042250 2315 2330 2330 2315 1000
518 20241209 102700 27723015 2330 2330 2330 2330 0
519 20241209 102600 27723015 2330 2330 2330 2330 5
520 20241209 102500 27711365 2335 2335 2335 2335 0
521 20241209 102400 27711365 2335 2335 2335 2335 0
522 20241209 102300 27711365 2335 2335 2335 2335 90
523 20241209 102200 27501215 2345 2345 2345 2345 0
524 20241209 102100 27501215 2345 2345 2345 2345 0
525 20241209 102000 27501215 2345 2345 2345 2345 0
526 20241209 101900 27501215 2345 2345 2345 2345 95
527 20241209 101800 27278440 2350 2350 2350 2350 0
528 20241209 101700 27278440 2350 2350 2350 2350 0
529 20241209 101600 27278440 2350 2350 2350 2350 0
530 20241209 101500 27278440 2350 2350 2350 2350 0
531 20241209 101400 27278440 2350 2350 2350 2350 2
532 20241209 101300 27273740 2350 2350 2350 2350 0
533 20241209 101200 27273740 2350 2350 2350 2350 0
534 20241209 101100 27273740 2350 2350 2350 2350 0
535 20241209 101000 27273740 2350 2350 2350 2350 3
536 20241209 100900 27266690 2345 2335 2345 2335 157
537 20241209 100800 26899905 2335 2335 2335 2335 0
538 20241209 100700 26899905 2335 2335 2335 2335 1
539 20241209 100600 26897570 2335 2335 2335 2335 64
540 20241209 100500 26748130 2335 2335 2335 2335 0
541 20241209 100400 26748130 2335 2335 2335 2335 1
542 20241209 100300 26745795 2335 2335 2335 2335 12
543 20241209 100200 26717775 2335 2335 2335 2335 0
544 20241209 100100 26717775 2335 2335 2335 2335 0
545 20241209 100000 26717775 2335 2335 2335 2335 0
546 20241209 095900 26717775 2335 2335 2335 2335 0
547 20241209 095800 26717775 2335 2335 2335 2335 0
548 20241209 095700 26717775 2335 2335 2335 2335 0
549 20241209 095600 26717775 2335 2335 2335 2335 0
550 20241209 095500 26717775 2335 2335 2335 2335 0
551 20241209 095400 26717775 2335 2335 2335 2335 0
552 20241209 095300 26717775 2335 2340 2340 2335 61
553 20241209 095200 26575090 2340 2340 2340 2340 10
554 20241209 095100 26551690 2340 2320 2340 2320 82
555 20241209 095000 26361250 2325 2325 2325 2325 33
556 20241209 094900 26284525 2355 2355 2360 2325 138
557 20241209 094800 25961630 2360 2360 2360 2355 3
558 20241209 094700 25954555 2360 2305 2360 2305 3372
559 20241209 094600 18127070 2230 2230 2230 2230 0
560 20241209 094500 18127070 2230 2230 2230 2230 0
561 20241209 094400 18127070 2230 2375 2375 2230 4014
562 20241209 094300 8922920 2375 2375 2375 2375 0
563 20241209 094200 8922920 2375 2375 2375 2375 0
564 20241209 094100 8922920 2375 2375 2375 2375 0
565 20241209 094000 8922920 2375 2380 2380 2375 145
566 20241209 093900 8578155 2380 2380 2380 2380 0
567 20241209 093800 8578155 2380 2380 2380 2380 0
568 20241209 093700 8578155 2380 2395 2395 2380 31
569 20241209 093600 8504200 2410 2425 2425 2410 5
570 20241209 093500 8492135 2410 2410 2410 2410 1006
571 20241209 093400 6067675 2410 2410 2410 2410 0
572 20241209 093300 6067675 2410 2410 2410 2410 0
573 20241209 093200 6067675 2410 2410 2410 2410 0
574 20241209 093100 6067675 2410 2410 2410 2410 13
575 20241209 093000 6036345 2425 2425 2425 2425 0
576 20241209 092900 6036345 2425 2425 2425 2425 0
577 20241209 092800 6036345 2425 2425 2425 2425 0
578 20241209 092700 6036345 2425 2425 2425 2425 0
579 20241209 092600 6036345 2425 2425 2425 2425 0
580 20241209 092500 6036345 2425 2425 2425 2425 0
581 20241209 092400 6036345 2425 2425 2425 2425 0
582 20241209 092300 6036345 2425 2425 2425 2425 1
583 20241209 092200 6033920 2400 2400 2400 2400 0
584 20241209 092100 6033920 2400 2400 2400 2400 0
585 20241209 092000 6033920 2400 2400 2400 2400 0
586 20241209 091900 6033920 2400 2400 2400 2400 0
587 20241209 091800 6033920 2400 2405 2405 2400 216
588 20241209 091700 5514600 2405 2405 2405 2405 1000
589 20241209 091600 3109600 2410 2410 2410 2410 0
590 20241209 091500 3109600 2410 2410 2410 2410 0
591 20241209 091400 3109600 2410 2435 2435 2410 360
592 20241209 091300 2239525 2435 2435 2435 2435 200
593 20241209 091200 1752525 2440 2440 2440 2440 0
594 20241209 091100 1752525 2440 2440 2440 2440 0
595 20241209 091000 1752525 2440 2445 2445 2440 243
596 20241209 090900 1158595 2445 2445 2445 2445 0
597 20241209 090800 1158595 2445 2445 2445 2445 0
598 20241209 090700 1158595 2445 2445 2445 2445 0
599 20241209 090600 1158595 2445 2445 2445 2445 10
600 20241209 090500 1134145 2435 2435 2435 2435 0
601 20241209 090400 1134145 2435 2435 2435 2435 0
602 20241209 090300 1134145 2435 2455 2455 2435 85
603 20241209 090200 926325 2450 2455 2455 2450 47
604 20241209 090100 811170 2460 2475 2475 2460 155
605 20241209 090000 428185 2485 2475 2485 2475 173