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

614
025880/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191200,507553295,2500,2500,2500,2500,3150
20241209,191100,507553295,2500,2500,2500,2500,0
20241209,191000,507553295,2500,2500,2500,2500,0
20241209,190900,507553295,2500,2500,2500,2500,0
20241209,190800,507553295,2500,2500,2500,2500,0
20241209,190700,507553295,2500,2500,2500,2500,0
20241209,190600,507553295,2500,2500,2500,2500,0
20241209,190500,507553295,2500,2500,2500,2500,0
20241209,190400,507553295,2500,2500,2500,2500,0
20241209,190300,507553295,2500,2500,2500,2500,0
20241209,190200,507553295,2500,2500,2500,2500,0
20241209,190100,507553295,2500,2500,2500,2500,0
20241209,190000,507553295,2500,2500,2500,2500,0
20241209,185900,507553295,2500,2500,2500,2500,0
20241209,185800,507553295,2500,2500,2500,2500,0
20241209,185700,507553295,2500,2500,2500,2500,0
20241209,185600,507553295,2500,2500,2500,2500,0
20241209,185500,507553295,2500,2500,2500,2500,0
20241209,185400,507553295,2500,2500,2500,2500,0
20241209,185300,507553295,2500,2500,2500,2500,0
20241209,185200,507553295,2500,2500,2500,2500,0
20241209,185100,507553295,2500,2500,2500,2500,0
20241209,185000,507553295,2500,2500,2500,2500,0
20241209,184900,507553295,2500,2500,2500,2500,0
20241209,184800,507553295,2500,2500,2500,2500,0
20241209,184700,507553295,2500,2500,2500,2500,0
20241209,184600,507553295,2500,2500,2500,2500,0
20241209,184500,507553295,2500,2500,2500,2500,0
20241209,184400,507553295,2500,2500,2500,2500,0
20241209,184300,507553295,2500,2500,2500,2500,0
20241209,184200,507553295,2500,2500,2500,2500,3150
20241209,184100,507553295,2500,2500,2500,2500,0
20241209,184000,507553295,2500,2500,2500,2500,0
20241209,183900,507553295,2500,2500,2500,2500,0
20241209,183800,507553295,2500,2500,2500,2500,0
20241209,183700,507553295,2500,2500,2500,2500,0
20241209,183600,507553295,2500,2500,2500,2500,0
20241209,183500,507553295,2500,2500,2500,2500,0
20241209,183400,507553295,2500,2500,2500,2500,0
20241209,183300,507553295,2500,2500,2500,2500,0
20241209,183200,507553295,2500,2500,2500,2500,0
20241209,183100,507553295,2500,2500,2500,2500,0
20241209,183000,507553295,2500,2500,2500,2500,0
20241209,182900,507553295,2500,2500,2500,2500,0
20241209,182800,507553295,2500,2500,2500,2500,0
20241209,182700,507553295,2500,2500,2500,2500,0
20241209,182600,507553295,2500,2500,2500,2500,0
20241209,182500,507553295,2500,2500,2500,2500,0
20241209,182400,507553295,2500,2500,2500,2500,0
20241209,182300,507553295,2500,2500,2500,2500,0
20241209,182200,507553295,2500,2500,2500,2500,0
20241209,182100,507553295,2500,2500,2500,2500,0
20241209,182000,507553295,2500,2500,2500,2500,0
20241209,181900,507553295,2500,2500,2500,2500,0
20241209,181800,507553295,2500,2500,2500,2500,0
20241209,181700,507553295,2500,2500,2500,2500,0
20241209,181600,507553295,2500,2500,2500,2500,0
20241209,181500,507553295,2500,2500,2500,2500,0
20241209,181400,507553295,2500,2500,2500,2500,0
20241209,181300,507553295,2500,2500,2500,2500,0
20241209,181200,507553295,2500,2500,2500,2500,3150
20241209,181100,507553295,2500,2500,2500,2500,0
20241209,181000,507553295,2500,2500,2500,2500,0
20241209,180900,507553295,2500,2500,2500,2500,0
20241209,180800,507553295,2500,2500,2500,2500,0
20241209,180700,507553295,2500,2500,2500,2500,0
20241209,180600,507553295,2500,2500,2500,2500,0
20241209,180500,507553295,2500,2500,2500,2500,0
20241209,180400,507553295,2500,2500,2500,2500,0
20241209,180300,507553295,2500,2500,2500,2500,0
20241209,180200,507553295,2500,2500,2500,2500,0
20241209,180100,507553295,2500,2500,2500,2500,0
20241209,180000,507553295,2500,2500,2500,2500,0
20241209,175900,507553295,2500,2500,2500,2500,0
20241209,175800,507553295,2500,2500,2500,2500,0
20241209,175700,507553295,2500,2500,2500,2500,0
20241209,175600,507553295,2500,2500,2500,2500,0
20241209,175500,507553295,2500,2500,2500,2500,0
20241209,175400,507553295,2500,2500,2500,2500,0
20241209,175300,507553295,2500,2500,2500,2500,0
20241209,175200,507553295,2500,2500,2500,2500,0
20241209,175100,507553295,2500,2500,2500,2500,0
20241209,175000,507553295,2500,2500,2500,2500,0
20241209,174900,507553295,2500,2500,2500,2500,0
20241209,174800,507553295,2500,2500,2500,2500,0
20241209,174700,507553295,2500,2500,2500,2500,0
20241209,174600,507553295,2500,2500,2500,2500,0
20241209,174500,507553295,2500,2500,2500,2500,0
20241209,174400,507553295,2500,2500,2500,2500,0
20241209,174300,507553295,2500,2500,2500,2500,0
20241209,174200,507553295,2500,2500,2500,2500,3150
20241209,174100,507553295,2500,2500,2500,2500,0
20241209,174000,507553295,2500,2500,2500,2500,0
20241209,173900,507553295,2500,2500,2500,2500,0
20241209,173800,507553295,2500,2500,2500,2500,0
20241209,173700,507553295,2500,2500,2500,2500,0
20241209,173600,507553295,2500,2500,2500,2500,0
20241209,173500,507553295,2500,2500,2500,2500,0
20241209,173400,507553295,2500,2500,2500,2500,0
20241209,173300,507553295,2500,2500,2500,2500,0
20241209,173200,507553295,2500,2500,2500,2500,0
20241209,173100,507553295,2500,2500,2500,2500,0
20241209,173000,507553295,2500,2500,2500,2500,0
20241209,172900,507553295,2500,2500,2500,2500,0
20241209,172800,507553295,2500,2500,2500,2500,0
20241209,172700,507553295,2500,2500,2500,2500,0
20241209,172600,507553295,2500,2500,2500,2500,0
20241209,172500,507553295,2500,2500,2500,2500,0
20241209,172400,507553295,2500,2500,2500,2500,0
20241209,172300,507553295,2500,2500,2500,2500,0
20241209,172200,507553295,2500,2500,2500,2500,0
20241209,172100,507553295,2500,2500,2500,2500,0
20241209,172000,507553295,2500,2500,2500,2500,0
20241209,171900,507553295,2500,2500,2500,2500,0
20241209,171800,507553295,2500,2500,2500,2500,0
20241209,171700,507553295,2500,2500,2500,2500,0
20241209,171600,507553295,2500,2500,2500,2500,0
20241209,171500,507553295,2500,2500,2500,2500,0
20241209,171400,507553295,2500,2500,2500,2500,0
20241209,171300,507553295,2500,2500,2500,2500,0
20241209,171200,507553295,2500,2500,2500,2500,3150
20241209,171100,507553295,2500,2500,2500,2500,0
20241209,171000,507553295,2500,2500,2500,2500,0
20241209,170900,507553295,2500,2500,2500,2500,0
20241209,170800,507553295,2500,2500,2500,2500,0
20241209,170700,507553295,2500,2500,2500,2500,0
20241209,170600,507553295,2500,2500,2500,2500,0
20241209,170500,507553295,2500,2500,2500,2500,0
20241209,170400,507553295,2500,2500,2500,2500,0
20241209,170300,507553295,2500,2500,2500,2500,0
20241209,170200,507553295,2500,2500,2500,2500,0
20241209,170100,507553295,2500,2500,2500,2500,0
20241209,170000,507553295,2500,2500,2500,2500,0
20241209,165900,507553295,2500,2500,2500,2500,0
20241209,165800,507553295,2500,2500,2500,2500,0
20241209,165700,507553295,2500,2500,2500,2500,0
20241209,165600,507553295,2500,2500,2500,2500,0
20241209,165500,507553295,2500,2500,2500,2500,0
20241209,165400,507553295,2500,2500,2500,2500,0
20241209,165300,507553295,2500,2500,2500,2500,0
20241209,165200,507553295,2500,2500,2500,2500,0
20241209,165100,507553295,2500,2500,2500,2500,0
20241209,165000,507553295,2500,2500,2500,2500,0
20241209,164900,507553295,2500,2500,2500,2500,0
20241209,164800,507553295,2500,2500,2500,2500,0
20241209,164700,507553295,2500,2500,2500,2500,0
20241209,164600,507553295,2500,2500,2500,2500,0
20241209,164500,507553295,2500,2500,2500,2500,0
20241209,164400,507553295,2500,2500,2500,2500,0
20241209,164300,507553295,2500,2500,2500,2500,0
20241209,164200,507553295,2500,2500,2500,2500,3150
20241209,164100,507553295,2500,2500,2500,2500,0
20241209,164000,507553295,2500,2500,2500,2500,0
20241209,163900,507553295,2500,2500,2500,2500,0
20241209,163800,507553295,2500,2500,2500,2500,0
20241209,163700,507553295,2500,2500,2500,2500,0
20241209,163600,507553295,2500,2500,2500,2500,0
20241209,163500,507553295,2500,2500,2500,2500,0
20241209,163400,507553295,2500,2500,2500,2500,0
20241209,163300,507553295,2500,2500,2500,2500,0
20241209,163200,507553295,2500,2500,2500,2500,0
20241209,163100,507553295,2500,2500,2500,2500,0
20241209,163000,507553295,2500,2500,2500,2500,0
20241209,162900,507553295,2500,2500,2500,2500,0
20241209,162800,507553295,2500,2500,2500,2500,0
20241209,162700,507553295,2500,2500,2500,2500,0
20241209,162600,507553295,2500,2500,2500,2500,0
20241209,162500,507553295,2500,2500,2500,2500,0
20241209,162400,507553295,2500,2500,2500,2500,0
20241209,162300,507553295,2500,2500,2500,2500,0
20241209,162200,507553295,2500,2500,2500,2500,0
20241209,162100,507553295,2500,2500,2500,2500,0
20241209,162000,507553295,2500,2500,2500,2500,0
20241209,161900,507553295,2500,2500,2500,2500,0
20241209,161800,507553295,2500,2500,2500,2500,0
20241209,161700,507553295,2500,2500,2500,2500,0
20241209,161600,507553295,2500,2500,2500,2500,0
20241209,161500,507553295,2500,2500,2500,2500,0
20241209,161400,507553295,2500,2500,2500,2500,0
20241209,161300,507553295,2500,2500,2500,2500,0
20241209,161200,507553295,2500,2500,2500,2500,3150
20241209,161100,507553295,2500,2500,2500,2500,0
20241209,161000,507553295,2500,2500,2500,2500,0
20241209,160900,507553295,2500,2500,2500,2500,0
20241209,160800,507553295,2500,2500,2500,2500,0
20241209,160700,507553295,2500,2500,2500,2500,0
20241209,160600,507553295,2500,2500,2500,2500,0
20241209,160500,507553295,2500,2500,2500,2500,0
20241209,160400,507553295,2500,2500,2500,2500,0
20241209,160300,507553295,2500,2500,2500,2500,0
20241209,160200,507553295,2500,2500,2500,2500,0
20241209,160100,507553295,2500,2500,2500,2500,0
20241209,160000,507553295,2500,2500,2500,2500,0
20241209,155900,507553295,2500,2500,2500,2500,0
20241209,155800,507553295,2500,2500,2500,2500,0
20241209,155700,507553295,2500,2500,2500,2500,0
20241209,155600,507553295,2500,2500,2500,2500,0
20241209,155500,507553295,2500,2500,2500,2500,0
20241209,155400,507553295,2500,2500,2500,2500,0
20241209,155300,507553295,2500,2500,2500,2500,0
20241209,155200,507553295,2500,2500,2500,2500,0
20241209,155100,507553295,2500,2500,2500,2500,0
20241209,155000,507553295,2500,2500,2500,2500,0
20241209,154900,507553295,2500,2500,2500,2500,0
20241209,154800,507553295,2500,2500,2500,2500,0
20241209,154700,507553295,2500,2500,2500,2500,0
20241209,154600,507553295,2500,2500,2500,2500,0
20241209,154500,507553295,2500,2500,2500,2500,0
20241209,154400,507553295,2500,2500,2500,2500,0
20241209,154300,507553295,2500,2500,2500,2500,0
20241209,154200,507553295,2500,2500,2500,2500,3150
20241209,154100,507553295,2500,2500,2500,2500,0
20241209,154000,507553295,2500,2500,2500,2500,0
20241209,153900,507553295,2500,2500,2500,2500,0
20241209,153800,507553295,2500,2500,2500,2500,0
20241209,153700,507553295,2500,2500,2500,2500,0
20241209,153600,507553295,2500,2500,2500,2500,0
20241209,153500,507553295,2500,2500,2500,2500,0
20241209,153400,507553295,2500,2500,2500,2500,0
20241209,153300,507553295,2500,2500,2500,2500,0
20241209,153200,507553295,2500,2500,2500,2500,0
20241209,153100,507553295,2500,2500,2500,2500,0
20241209,153000,507553295,2500,2500,2500,2500,3150
20241209,152900,499678295,2500,2500,2500,2500,0
20241209,152800,499678295,2500,2500,2500,2500,0
20241209,152700,499678295,2500,2500,2500,2500,0
20241209,152600,499678295,2500,2500,2500,2500,0
20241209,152500,499678295,2500,2500,2500,2500,0
20241209,152400,499678295,2500,2500,2500,2500,0
20241209,152300,499678295,2500,2500,2500,2500,0
20241209,152200,499678295,2500,2500,2500,2500,0
20241209,152100,499678295,2500,2500,2500,2500,0
20241209,152000,499678295,2500,2500,2500,2500,0
20241209,151900,499678295,2500,2500,2500,2480,4559
20241209,151800,488281550,2500,2500,2500,2500,69
20241209,151700,488109050,2500,2500,2500,2500,1
20241209,151600,488106550,2470,2480,2500,2470,2485
20241209,151500,481942330,2480,2515,2515,2455,3336
20241209,151400,473706560,2495,2515,2515,2495,896
20241209,151300,471468645,2515,2500,2515,2500,1852
20241209,151200,466826115,2500,2545,2550,2450,24925
20241209,151100,404327490,2550,2550,2550,2550,40
20241209,151000,404225490,2545,2550,2550,2545,2
20241209,150900,404220395,2550,2545,2550,2545,4
20241209,150800,404210210,2550,2545,2550,2530,1948
20241209,150700,399268190,2545,2550,2550,2545,428
20241209,150600,398178605,2550,2560,2560,2550,501
20241209,150500,396901045,2560,2560,2560,2560,1
20241209,150400,396898485,2560,2560,2560,2560,1
20241209,150300,396895925,2560,2560,2560,2560,1
20241209,150200,396893365,2565,2565,2565,2565,2
20241209,150100,396888235,2565,2545,2565,2545,2
20241209,150000,396883125,2550,2570,2570,2550,336
20241209,145900,396026305,2570,2570,2570,2570,1
20241209,145800,396023735,2550,2550,2550,2550,465
20241209,145700,394837985,2550,2550,2550,2550,535
20241209,145600,393473735,2550,2550,2550,2550,480
20241209,145500,392249735,2550,2550,2575,2550,1372
20241209,145400,388751110,2550,2560,2575,2550,1097
20241209,145300,385947315,2550,2565,2585,2550,3195
20241209,145200,377791340,2565,2575,2585,2565,598
20241209,145100,376253155,2585,2585,2585,2585,1
20241209,145000,376250570,2585,2585,2585,2585,1
20241209,144900,376247985,2585,2585,2585,2585,1
20241209,144800,376245400,2585,2580,2585,2580,198
20241209,144700,375734555,2590,2590,2590,2590,1
20241209,144600,375731965,2590,2590,2590,2590,2
20241209,144500,375726785,2575,2590,2590,2575,13
20241209,144400,375693295,2590,2585,2590,2585,1702
20241209,144300,371293620,2590,2590,2590,2590,1
20241209,144200,371291030,2590,2590,2590,2590,1
20241209,144100,371288440,2585,2570,2585,2570,3846
20241209,144000,361358280,2570,2570,2570,2570,331
20241209,143900,360507610,2570,2570,2570,2570,1
20241209,143800,360505040,2570,2570,2570,2570,12
20241209,143700,360474200,2570,2570,2570,2570,1
20241209,143600,360471630,2570,2570,2570,2570,8
20241209,143500,360451070,2575,2575,2575,2575,3
20241209,143400,360443345,2575,2575,2575,2575,1
20241209,143300,360440770,2575,2575,2575,2575,1
20241209,143200,360438195,2560,2560,2575,2560,501
20241209,143100,359155620,2575,2575,2575,2575,1
20241209,143000,359153045,2575,2575,2575,2575,2
20241209,142900,359147895,2580,2580,2580,2580,101
20241209,142800,358887315,2580,2575,2580,2575,1260
20241209,142700,355640010,2575,2575,2575,2575,1
20241209,142600,355637435,2575,2575,2575,2575,520
20241209,142500,354298435,2570,2570,2570,2570,155
20241209,142400,353900085,2570,2570,2570,2570,2
20241209,142300,353894945,2580,2565,2580,2565,1264
20241209,142200,350651780,2575,2575,2575,2575,1
20241209,142100,350649205,2580,2565,2580,2555,2411
20241209,142000,344473420,2590,2560,2590,2560,2803
20241209,141900,337255790,2560,2560,2560,2560,1
20241209,141800,337253230,2580,2575,2580,2540,3997
20241209,141700,327019050,2575,2570,2580,2570,379
20241209,141600,326042035,2585,2550,2585,2550,917
20241209,141500,323679845,2570,2580,2585,2510,5058
20241209,141400,310841980,2575,2570,2575,2560,6810
20241209,141300,293332790,2475,2475,2475,2475,0
20241209,141200,293332790,2475,2630,2630,2475,15939
20241209,141100,252377540,2620,2630,2630,2620,352
20241209,141000,251455290,2630,2630,2630,2630,1
20241209,140900,251452660,2630,2630,2630,2630,2
20241209,140800,251447400,2630,2630,2630,2630,1
20241209,140700,251444770,2630,2630,2630,2630,1
20241209,140600,251442140,2630,2630,2630,2630,1
20241209,140500,251439510,2630,2630,2630,2630,1
20241209,140400,251436880,2635,2635,2635,2635,75
20241209,140300,251239255,2635,2635,2635,2635,1
20241209,140200,251236620,2635,2635,2635,2635,1
20241209,140100,251233985,2635,2635,2635,2630,1004
20241209,140000,248592195,2635,2635,2635,2635,1
20241209,135900,248589560,2635,2635,2635,2635,1
20241209,135800,248586925,2635,2635,2635,2635,2
20241209,135700,248581655,2635,2635,2635,2635,1
20241209,135600,248579020,2635,2635,2635,2635,31
20241209,135500,248497335,2635,2635,2635,2635,9
20241209,135400,248473620,2635,2635,2635,2635,1
20241209,135300,248470985,2635,2635,2635,2635,2
20241209,135200,248465715,2620,2635,2635,2620,2001
20241209,135100,243223060,2630,2645,2645,2630,402
20241209,135000,242164285,2645,2630,2645,2630,2
20241209,134900,242159010,2645,2645,2645,2645,2
20241209,134800,242153720,2645,2645,2645,2645,2
20241209,134700,242148430,2645,2645,2645,2645,1
20241209,134600,242145785,2645,2645,2645,2645,1
20241209,134500,242143140,2640,2645,2645,2640,201
20241209,134400,241612495,2645,2645,2645,2645,1
20241209,134300,241609850,2645,2645,2645,2645,1
20241209,134200,241607205,2645,2645,2645,2645,2
20241209,134100,241601915,2645,2645,2645,2645,1
20241209,134000,241599270,2630,2645,2645,2630,6001
20241209,133900,225816605,2645,2645,2645,2645,1
20241209,133800,225813960,2645,2645,2645,2645,1
20241209,133700,225811315,2640,2645,2645,2640,63
20241209,133600,225644985,2645,2645,2645,2645,1
20241209,133500,225642340,2645,2645,2645,2645,1
20241209,133400,225639695,2645,2645,2645,2645,1
20241209,133300,225637050,2645,2645,2645,2645,1
20241209,133200,225634405,2645,2645,2645,2645,1
20241209,133100,225631760,2645,2645,2645,2645,2
20241209,133000,225626470,2645,2645,2645,2645,1
20241209,132900,225623825,2650,2650,2650,2650,1
20241209,132800,225621175,2650,2650,2650,2650,1
20241209,132700,225618525,2650,2650,2650,2650,1
20241209,132600,225615875,2650,2650,2650,2650,2
20241209,132500,225610575,2645,2635,2645,2635,1393
20241209,132400,221940010,2650,2650,2650,2650,101
20241209,132300,221672360,2635,2630,2650,2630,546
20241209,132200,220233640,2650,2650,2650,2650,1
20241209,132100,220230990,2650,2645,2650,2645,2
20241209,132000,220225695,2625,2625,2625,2625,1301
20241209,131900,216810570,2625,2625,2625,2625,1
20241209,131800,216807945,2625,2625,2625,2625,1
20241209,131700,216805320,2625,2625,2625,2625,1
20241209,131600,216802695,2625,2625,2625,2625,1
20241209,131500,216800070,2625,2625,2625,2625,2
20241209,131400,216794820,2625,2625,2625,2625,1
20241209,131300,216792195,2625,2625,2625,2625,1
20241209,131200,216789570,2625,2625,2625,2625,1
20241209,131100,216786945,2625,2625,2625,2625,1
20241209,131000,216784320,2625,2625,2625,2625,2
20241209,130900,216779070,2625,2625,2625,2625,1
20241209,130800,216776445,2625,2625,2625,2625,1
20241209,130700,216773820,2625,2625,2625,2625,1
20241209,130600,216771195,2625,2625,2625,2625,1
20241209,130500,216768570,2620,2625,2625,2620,300
20241209,130400,215982560,2625,2625,2625,2625,1
20241209,130300,215979935,2625,2625,2625,2625,1
20241209,130200,215977310,2625,2625,2625,2625,1
20241209,130100,215974685,2625,2625,2625,2625,1
20241209,130000,215972060,2625,2625,2625,2625,1
20241209,125900,215969435,2625,2620,2625,2620,316
20241209,125800,215141505,2625,2625,2625,2625,1
20241209,125700,215138880,2625,2625,2625,2625,201
20241209,125600,214611255,2625,2625,2625,2625,201
20241209,125500,214083630,2625,2625,2625,2625,1
20241209,125400,214081005,2625,2625,2625,2625,2
20241209,125300,214075755,2625,2635,2650,2625,5189
20241209,125200,200438190,2650,2650,2650,2650,1
20241209,125100,200435540,2650,2650,2650,2650,1
20241209,125000,200432890,2650,2645,2650,2640,23
20241209,124900,200372140,2650,2650,2650,2650,2
20241209,124800,200366840,2650,2650,2650,2650,1
20241209,124700,200364190,2650,2650,2650,2650,1
20241209,124600,200361540,2650,2650,2650,2650,1
20241209,124500,200358890,2650,2650,2650,2650,1
20241209,124400,200356240,2650,2650,2650,2650,5
20241209,124300,200342990,2655,2655,2655,2655,2
20241209,124200,200337680,2655,2655,2655,2655,1
20241209,124100,200335025,2655,2655,2655,2655,1
20241209,124000,200332370,2655,2655,2655,2655,1
20241209,123900,200329715,2655,2655,2655,2655,1
20241209,123800,200327060,2655,2655,2655,2655,2
20241209,123700,200321750,2655,2655,2655,2655,1
20241209,123600,200319095,2655,2655,2655,2655,1
20241209,123500,200316440,2650,2655,2655,2650,27
20241209,123400,200244885,2655,2655,2655,2655,1
20241209,123300,200242230,2655,2655,2655,2655,2
20241209,123200,200236920,2640,2645,2645,2640,4
20241209,123100,200226355,2645,2645,2645,2645,1
20241209,123000,200223710,2645,2645,2645,2645,20
20241209,122900,200170810,2655,2655,2655,2655,1
20241209,122800,200168155,2655,2655,2655,2655,1
20241209,122700,200165500,2655,2655,2655,2655,2
20241209,122600,200160190,2655,2655,2655,2655,1
20241209,122500,200157535,2655,2655,2655,2655,4
20241209,122400,200146915,2655,2655,2655,2655,1
20241209,122300,200144260,2655,2655,2655,2655,1
20241209,122200,200141605,2655,2655,2655,2655,2
20241209,122100,200136295,2655,2655,2655,2655,1
20241209,122000,200133640,2655,2655,2655,2655,1
20241209,121900,200130985,2655,2655,2655,2655,1
20241209,121800,200128330,2655,2655,2655,2655,1
20241209,121700,200125675,2655,2655,2655,2655,2
20241209,121600,200120365,2655,2655,2655,2655,1
20241209,121500,200117710,2655,2655,2655,2655,1
20241209,121400,200115055,2655,2655,2655,2655,1
20241209,121300,200112400,2640,2655,2655,2640,1001
20241209,121200,197469745,2655,2655,2655,2655,1
20241209,121100,197467090,2655,2655,2655,2655,2
20241209,121000,197461780,2655,2655,2655,2655,1
20241209,120900,197459125,2655,2655,2655,2655,1
20241209,120800,197456470,2655,2655,2655,2655,1
20241209,120700,197453815,2655,2655,2655,2655,1
20241209,120600,197451160,2655,2655,2655,2655,2
20241209,120500,197445850,2655,2655,2655,2655,1
20241209,120400,197443195,2655,2655,2655,2655,1
20241209,120300,197440540,2655,2655,2655,2655,1
20241209,120200,197437885,2655,2655,2655,2655,1
20241209,120100,197435230,2655,2655,2655,2655,1
20241209,120000,197432575,2655,2655,2655,2655,12
20241209,115900,197400715,2655,2655,2655,2655,1
20241209,115800,197398060,2655,2655,2655,2655,1
20241209,115700,197395405,2655,2655,2655,2655,1
20241209,115600,197392750,2655,2655,2655,2655,39
20241209,115500,197289205,2655,2655,2655,2655,2
20241209,115400,197283895,2655,2655,2655,2655,1
20241209,115300,197281240,2655,2655,2655,2655,1
20241209,115200,197278585,2655,2655,2655,2655,1
20241209,115100,197275930,2655,2650,2655,2650,208
20241209,115000,196724725,2650,2650,2650,2650,2
20241209,114900,196719425,2650,2650,2650,2650,1
20241209,114800,196716775,2650,2650,2650,2650,1
20241209,114700,196714125,2650,2650,2650,2650,1
20241209,114600,196711475,2650,2650,2650,2650,1
20241209,114500,196708825,2650,2650,2650,2650,1
20241209,114400,196706175,2650,2650,2650,2650,2
20241209,114300,196700875,2650,2650,2650,2650,1
20241209,114200,196698225,2650,2650,2650,2650,1
20241209,114100,196695575,2650,2650,2650,2650,1
20241209,114000,196692925,2650,2650,2650,2650,1
20241209,113900,196690275,2650,2650,2650,2650,2
20241209,113800,196684975,2650,2650,2650,2650,1
20241209,113700,196682325,2650,2640,2650,2640,301
20241209,113600,195887675,2650,2650,2650,2650,1
20241209,113500,195885025,2650,2645,2650,2645,317
20241209,113400,195046555,2640,2650,2650,2640,126
20241209,113300,194713895,2655,2655,2655,2655,1
20241209,113200,194711240,2655,2655,2655,2655,1
20241209,113100,194708585,2655,2655,2655,2655,1
20241209,113000,194705930,2660,2660,2660,2660,1
20241209,112900,194703270,2660,2660,2660,2660,1
20241209,112800,194700610,2660,2660,2660,2660,2
20241209,112700,194695290,2640,2665,2665,2640,180
20241209,112600,194220065,2665,2665,2665,2665,1
20241209,112500,194217400,2665,2665,2665,2665,1
20241209,112400,194214735,2665,2665,2665,2665,1
20241209,112300,194212070,2665,2660,2665,2660,37
20241209,112200,194113645,2660,2660,2660,2660,1
20241209,112100,194110985,2660,2660,2660,2655,301
20241209,112000,193310335,2660,2660,2660,2660,1
20241209,111900,193307675,2660,2645,2660,2635,195
20241209,111800,192792965,2665,2660,2665,2660,2
20241209,111700,192787640,2650,2635,2650,2635,250
20241209,111600,192128875,2650,2650,2650,2650,1
20241209,111500,192126225,2650,2645,2650,2630,1301
20241209,111400,188702250,2650,2650,2650,2650,66
20241209,111300,188527350,2655,2665,2665,2655,438
20241209,111200,187364450,2665,2665,2665,2665,2
20241209,111100,187359120,2660,2660,2660,2660,1
20241209,111000,187356460,2655,2655,2655,2655,56
20241209,110900,187207780,2655,2655,2655,2655,1
20241209,110800,187205125,2655,2655,2655,2655,1
20241209,110700,187202470,2655,2655,2655,2655,435
20241209,110600,186047545,2655,2655,2655,2655,2
20241209,110500,186042235,2655,2655,2655,2655,1
20241209,110400,186039580,2655,2655,2655,2655,1
20241209,110300,186036925,2655,2650,2655,2650,167
20241209,110200,185594370,2650,2650,2650,2650,2
20241209,110100,185589070,2650,2650,2650,2650,1
20241209,110000,185586420,2650,2650,2650,2650,1
20241209,105900,185583770,2650,2650,2650,2650,1
20241209,105800,185581120,2650,2650,2650,2650,1
20241209,105700,185578470,2650,2650,2650,2650,1
20241209,105600,185575820,2635,2650,2655,2635,458
20241209,105500,184363800,2650,2650,2665,2650,375
20241209,105400,183370035,2665,2665,2665,2665,1
20241209,105300,183367370,2650,2665,2665,2650,343
20241209,105200,182458405,2665,2665,2665,2665,1
20241209,105100,182455740,2665,2665,2665,2665,2
20241209,105000,182450410,2670,2655,2670,2655,3001
20241209,104900,174445455,2655,2655,2655,2655,31
20241209,104800,174363150,2655,2655,2655,2655,1
20241209,104700,174360495,2655,2655,2655,2655,1
20241209,104600,174357840,2655,2650,2655,2650,831
20241209,104500,172154200,2645,2655,2655,2645,2
20241209,104400,172148900,2655,2655,2655,2655,1
20241209,104300,172146245,2655,2655,2655,2655,1
20241209,104200,172143590,2655,2655,2655,2655,2
20241209,104100,172138280,2655,2655,2655,2655,1
20241209,104000,172135625,2655,2650,2655,2650,2
20241209,103900,172130320,2655,2645,2655,2645,2
20241209,103800,172125020,2645,2655,2655,2645,1405
20241209,103700,168404390,2655,2655,2655,2655,402
20241209,103600,167337080,2650,2655,2655,2650,241
20241209,103500,166698425,2650,2650,2650,2650,455
20241209,103400,165492675,2650,2650,2650,2650,1
20241209,103300,165490025,2650,2650,2650,2650,1
20241209,103200,165487375,2650,2650,2650,2650,1
20241209,103100,165484725,2650,2645,2650,2645,719
20241209,103000,163580515,2645,2640,2645,2640,413
20241209,102900,162489990,2645,2645,2645,2645,2
20241209,102800,162484700,2645,2645,2645,2645,121
20241209,102700,162164655,2645,2645,2645,2645,1
20241209,102600,162162010,2645,2645,2645,2645,1
20241209,102500,162159365,2640,2640,2640,2640,983
20241209,102400,159564245,2640,2640,2640,2640,12
20241209,102300,159532565,2640,2630,2640,2630,2871
20241209,102200,151981825,2630,2630,2630,2630,1
20241209,102100,151979195,2630,2625,2630,2620,89
20241209,102000,151745635,2630,2635,2635,2630,43
20241209,101900,151632540,2640,2640,2640,2640,2
20241209,101800,151627260,2640,2635,2640,2635,12
20241209,101700,151595635,2635,2635,2635,2635,433
20241209,101600,150454680,2635,2635,2635,2635,11
20241209,101500,150425695,2630,2630,2630,2615,708
20241209,101400,148571845,2630,2630,2630,2630,4
20241209,101300,148561325,2630,2635,2635,2630,4181
20241209,101200,137565285,2640,2640,2640,2630,4340
20241209,101100,126124125,2645,2645,2645,2645,1
20241209,101000,126121480,2645,2645,2645,2645,1
20241209,100900,126118835,2645,2645,2645,2645,1
20241209,100800,126116190,2645,2645,2645,2645,2
20241209,100700,126110900,2645,2645,2645,2645,1
20241209,100600,126108255,2650,2650,2650,2650,1
20241209,100500,126105605,2650,2650,2650,2650,1
20241209,100400,126102955,2650,2650,2650,2650,1
20241209,100300,126100305,2655,2645,2655,2645,2
20241209,100200,126095005,2645,2655,2655,2645,681
20241209,100100,124293750,2645,2655,2655,2645,131
20241209,100000,123947245,2640,2655,2655,2640,34
20241209,095900,123857455,2645,2645,2645,2645,119
20241209,095800,123542700,2645,2645,2645,2645,22
20241209,095700,123484510,2645,2645,2645,2645,2
20241209,095600,123479220,2645,2645,2645,2645,1
20241209,095500,123476575,2645,2645,2645,2645,1
20241209,095400,123473930,2645,2645,2645,2645,1
20241209,095300,123471285,2645,2645,2645,2645,1
20241209,095200,123468640,2645,2645,2645,2645,2
20241209,095100,123463350,2645,2645,2645,2645,301
20241209,095000,122667205,2645,2640,2645,2640,3
20241209,094900,122659280,2645,2640,2645,2640,347
20241209,094800,121743195,2645,2645,2645,2645,1
20241209,094700,121740550,2645,2645,2645,2645,4
20241209,094600,121729970,2645,2645,2645,2645,17
20241209,094500,121685005,2645,2645,2645,2645,27
20241209,094400,121613590,2660,2660,2660,2660,1
20241209,094300,121610930,2665,2665,2665,2665,2001
20241209,094200,116278265,2665,2650,2665,2650,12
20241209,094100,116246450,2670,2670,2670,2670,7
20241209,094000,116227760,2670,2670,2670,2670,33
20241209,093900,116139650,2670,2620,2675,2620,13829
20241209,093800,79562525,2615,2605,2620,2605,1255
20241209,093700,76280885,2605,2605,2620,2605,3
20241209,093600,76273055,2625,2615,2625,2615,861
20241209,093500,74017365,2615,2615,2615,2615,4
20241209,093400,74006905,2615,2615,2615,2615,1
20241209,093300,74004290,2615,2610,2615,2610,712
20241209,093200,72145650,2610,2600,2610,2600,601
20241209,093100,70583040,2595,2610,2610,2595,132
20241209,093000,70239900,2610,2605,2610,2600,2001
20241209,092900,65037235,2625,2600,2625,2600,815
20241209,092800,62918210,2600,2605,2625,2600,721
20241209,092700,61040085,2610,2605,2610,2600,1062
20241209,092600,58277610,2605,2605,2605,2605,267
20241209,092500,57582075,2610,2625,2625,2600,6453
20241209,092400,40755165,2625,2625,2635,2620,3598
20241209,092300,31313940,2630,2640,2640,2630,13
20241209,092200,31279740,2625,2630,2640,2625,1154
20241209,092100,28250425,2640,2640,2640,2640,1
20241209,092000,28247785,2625,2630,2640,2625,1014
20241209,091900,25585945,2650,2630,2650,2625,2453
20241209,091800,19138245,2650,2650,2650,2650,2
20241209,091700,19132945,2650,2650,2650,2650,1
20241209,091600,19130295,2650,2650,2650,2650,1
20241209,091500,19127645,2635,2635,2650,2635,529
20241209,091400,17733700,2655,2655,2655,2655,1
20241209,091300,17731045,2655,2655,2655,2655,4
20241209,091200,17720425,2655,2655,2655,2655,1
20241209,091100,17717770,2655,2655,2655,2640,1209
20241209,091000,14510995,2655,2655,2655,2655,2
20241209,090900,14505685,2655,2650,2655,2650,22
20241209,090800,14447375,2650,2650,2650,2650,201
20241209,090700,13914725,2650,2640,2650,2640,113
20241209,090600,13615285,2645,2640,2650,2635,973
20241209,090500,11046395,2670,2640,2670,2640,9
20241209,090400,11022605,2640,2670,2670,2640,102
20241209,090300,10753265,2670,2640,2670,2640,1501
20241209,090200,6790595,2640,2680,2685,2640,1121
20241209,090100,3807520,2685,2715,2715,2685,1300
20241209,090000,297620,2740,2745,2745,2715,109
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191200 507553295 2500 2500 2500 2500 3150
3 20241209 191100 507553295 2500 2500 2500 2500 0
4 20241209 191000 507553295 2500 2500 2500 2500 0
5 20241209 190900 507553295 2500 2500 2500 2500 0
6 20241209 190800 507553295 2500 2500 2500 2500 0
7 20241209 190700 507553295 2500 2500 2500 2500 0
8 20241209 190600 507553295 2500 2500 2500 2500 0
9 20241209 190500 507553295 2500 2500 2500 2500 0
10 20241209 190400 507553295 2500 2500 2500 2500 0
11 20241209 190300 507553295 2500 2500 2500 2500 0
12 20241209 190200 507553295 2500 2500 2500 2500 0
13 20241209 190100 507553295 2500 2500 2500 2500 0
14 20241209 190000 507553295 2500 2500 2500 2500 0
15 20241209 185900 507553295 2500 2500 2500 2500 0
16 20241209 185800 507553295 2500 2500 2500 2500 0
17 20241209 185700 507553295 2500 2500 2500 2500 0
18 20241209 185600 507553295 2500 2500 2500 2500 0
19 20241209 185500 507553295 2500 2500 2500 2500 0
20 20241209 185400 507553295 2500 2500 2500 2500 0
21 20241209 185300 507553295 2500 2500 2500 2500 0
22 20241209 185200 507553295 2500 2500 2500 2500 0
23 20241209 185100 507553295 2500 2500 2500 2500 0
24 20241209 185000 507553295 2500 2500 2500 2500 0
25 20241209 184900 507553295 2500 2500 2500 2500 0
26 20241209 184800 507553295 2500 2500 2500 2500 0
27 20241209 184700 507553295 2500 2500 2500 2500 0
28 20241209 184600 507553295 2500 2500 2500 2500 0
29 20241209 184500 507553295 2500 2500 2500 2500 0
30 20241209 184400 507553295 2500 2500 2500 2500 0
31 20241209 184300 507553295 2500 2500 2500 2500 0
32 20241209 184200 507553295 2500 2500 2500 2500 3150
33 20241209 184100 507553295 2500 2500 2500 2500 0
34 20241209 184000 507553295 2500 2500 2500 2500 0
35 20241209 183900 507553295 2500 2500 2500 2500 0
36 20241209 183800 507553295 2500 2500 2500 2500 0
37 20241209 183700 507553295 2500 2500 2500 2500 0
38 20241209 183600 507553295 2500 2500 2500 2500 0
39 20241209 183500 507553295 2500 2500 2500 2500 0
40 20241209 183400 507553295 2500 2500 2500 2500 0
41 20241209 183300 507553295 2500 2500 2500 2500 0
42 20241209 183200 507553295 2500 2500 2500 2500 0
43 20241209 183100 507553295 2500 2500 2500 2500 0
44 20241209 183000 507553295 2500 2500 2500 2500 0
45 20241209 182900 507553295 2500 2500 2500 2500 0
46 20241209 182800 507553295 2500 2500 2500 2500 0
47 20241209 182700 507553295 2500 2500 2500 2500 0
48 20241209 182600 507553295 2500 2500 2500 2500 0
49 20241209 182500 507553295 2500 2500 2500 2500 0
50 20241209 182400 507553295 2500 2500 2500 2500 0
51 20241209 182300 507553295 2500 2500 2500 2500 0
52 20241209 182200 507553295 2500 2500 2500 2500 0
53 20241209 182100 507553295 2500 2500 2500 2500 0
54 20241209 182000 507553295 2500 2500 2500 2500 0
55 20241209 181900 507553295 2500 2500 2500 2500 0
56 20241209 181800 507553295 2500 2500 2500 2500 0
57 20241209 181700 507553295 2500 2500 2500 2500 0
58 20241209 181600 507553295 2500 2500 2500 2500 0
59 20241209 181500 507553295 2500 2500 2500 2500 0
60 20241209 181400 507553295 2500 2500 2500 2500 0
61 20241209 181300 507553295 2500 2500 2500 2500 0
62 20241209 181200 507553295 2500 2500 2500 2500 3150
63 20241209 181100 507553295 2500 2500 2500 2500 0
64 20241209 181000 507553295 2500 2500 2500 2500 0
65 20241209 180900 507553295 2500 2500 2500 2500 0
66 20241209 180800 507553295 2500 2500 2500 2500 0
67 20241209 180700 507553295 2500 2500 2500 2500 0
68 20241209 180600 507553295 2500 2500 2500 2500 0
69 20241209 180500 507553295 2500 2500 2500 2500 0
70 20241209 180400 507553295 2500 2500 2500 2500 0
71 20241209 180300 507553295 2500 2500 2500 2500 0
72 20241209 180200 507553295 2500 2500 2500 2500 0
73 20241209 180100 507553295 2500 2500 2500 2500 0
74 20241209 180000 507553295 2500 2500 2500 2500 0
75 20241209 175900 507553295 2500 2500 2500 2500 0
76 20241209 175800 507553295 2500 2500 2500 2500 0
77 20241209 175700 507553295 2500 2500 2500 2500 0
78 20241209 175600 507553295 2500 2500 2500 2500 0
79 20241209 175500 507553295 2500 2500 2500 2500 0
80 20241209 175400 507553295 2500 2500 2500 2500 0
81 20241209 175300 507553295 2500 2500 2500 2500 0
82 20241209 175200 507553295 2500 2500 2500 2500 0
83 20241209 175100 507553295 2500 2500 2500 2500 0
84 20241209 175000 507553295 2500 2500 2500 2500 0
85 20241209 174900 507553295 2500 2500 2500 2500 0
86 20241209 174800 507553295 2500 2500 2500 2500 0
87 20241209 174700 507553295 2500 2500 2500 2500 0
88 20241209 174600 507553295 2500 2500 2500 2500 0
89 20241209 174500 507553295 2500 2500 2500 2500 0
90 20241209 174400 507553295 2500 2500 2500 2500 0
91 20241209 174300 507553295 2500 2500 2500 2500 0
92 20241209 174200 507553295 2500 2500 2500 2500 3150
93 20241209 174100 507553295 2500 2500 2500 2500 0
94 20241209 174000 507553295 2500 2500 2500 2500 0
95 20241209 173900 507553295 2500 2500 2500 2500 0
96 20241209 173800 507553295 2500 2500 2500 2500 0
97 20241209 173700 507553295 2500 2500 2500 2500 0
98 20241209 173600 507553295 2500 2500 2500 2500 0
99 20241209 173500 507553295 2500 2500 2500 2500 0
100 20241209 173400 507553295 2500 2500 2500 2500 0
101 20241209 173300 507553295 2500 2500 2500 2500 0
102 20241209 173200 507553295 2500 2500 2500 2500 0
103 20241209 173100 507553295 2500 2500 2500 2500 0
104 20241209 173000 507553295 2500 2500 2500 2500 0
105 20241209 172900 507553295 2500 2500 2500 2500 0
106 20241209 172800 507553295 2500 2500 2500 2500 0
107 20241209 172700 507553295 2500 2500 2500 2500 0
108 20241209 172600 507553295 2500 2500 2500 2500 0
109 20241209 172500 507553295 2500 2500 2500 2500 0
110 20241209 172400 507553295 2500 2500 2500 2500 0
111 20241209 172300 507553295 2500 2500 2500 2500 0
112 20241209 172200 507553295 2500 2500 2500 2500 0
113 20241209 172100 507553295 2500 2500 2500 2500 0
114 20241209 172000 507553295 2500 2500 2500 2500 0
115 20241209 171900 507553295 2500 2500 2500 2500 0
116 20241209 171800 507553295 2500 2500 2500 2500 0
117 20241209 171700 507553295 2500 2500 2500 2500 0
118 20241209 171600 507553295 2500 2500 2500 2500 0
119 20241209 171500 507553295 2500 2500 2500 2500 0
120 20241209 171400 507553295 2500 2500 2500 2500 0
121 20241209 171300 507553295 2500 2500 2500 2500 0
122 20241209 171200 507553295 2500 2500 2500 2500 3150
123 20241209 171100 507553295 2500 2500 2500 2500 0
124 20241209 171000 507553295 2500 2500 2500 2500 0
125 20241209 170900 507553295 2500 2500 2500 2500 0
126 20241209 170800 507553295 2500 2500 2500 2500 0
127 20241209 170700 507553295 2500 2500 2500 2500 0
128 20241209 170600 507553295 2500 2500 2500 2500 0
129 20241209 170500 507553295 2500 2500 2500 2500 0
130 20241209 170400 507553295 2500 2500 2500 2500 0
131 20241209 170300 507553295 2500 2500 2500 2500 0
132 20241209 170200 507553295 2500 2500 2500 2500 0
133 20241209 170100 507553295 2500 2500 2500 2500 0
134 20241209 170000 507553295 2500 2500 2500 2500 0
135 20241209 165900 507553295 2500 2500 2500 2500 0
136 20241209 165800 507553295 2500 2500 2500 2500 0
137 20241209 165700 507553295 2500 2500 2500 2500 0
138 20241209 165600 507553295 2500 2500 2500 2500 0
139 20241209 165500 507553295 2500 2500 2500 2500 0
140 20241209 165400 507553295 2500 2500 2500 2500 0
141 20241209 165300 507553295 2500 2500 2500 2500 0
142 20241209 165200 507553295 2500 2500 2500 2500 0
143 20241209 165100 507553295 2500 2500 2500 2500 0
144 20241209 165000 507553295 2500 2500 2500 2500 0
145 20241209 164900 507553295 2500 2500 2500 2500 0
146 20241209 164800 507553295 2500 2500 2500 2500 0
147 20241209 164700 507553295 2500 2500 2500 2500 0
148 20241209 164600 507553295 2500 2500 2500 2500 0
149 20241209 164500 507553295 2500 2500 2500 2500 0
150 20241209 164400 507553295 2500 2500 2500 2500 0
151 20241209 164300 507553295 2500 2500 2500 2500 0
152 20241209 164200 507553295 2500 2500 2500 2500 3150
153 20241209 164100 507553295 2500 2500 2500 2500 0
154 20241209 164000 507553295 2500 2500 2500 2500 0
155 20241209 163900 507553295 2500 2500 2500 2500 0
156 20241209 163800 507553295 2500 2500 2500 2500 0
157 20241209 163700 507553295 2500 2500 2500 2500 0
158 20241209 163600 507553295 2500 2500 2500 2500 0
159 20241209 163500 507553295 2500 2500 2500 2500 0
160 20241209 163400 507553295 2500 2500 2500 2500 0
161 20241209 163300 507553295 2500 2500 2500 2500 0
162 20241209 163200 507553295 2500 2500 2500 2500 0
163 20241209 163100 507553295 2500 2500 2500 2500 0
164 20241209 163000 507553295 2500 2500 2500 2500 0
165 20241209 162900 507553295 2500 2500 2500 2500 0
166 20241209 162800 507553295 2500 2500 2500 2500 0
167 20241209 162700 507553295 2500 2500 2500 2500 0
168 20241209 162600 507553295 2500 2500 2500 2500 0
169 20241209 162500 507553295 2500 2500 2500 2500 0
170 20241209 162400 507553295 2500 2500 2500 2500 0
171 20241209 162300 507553295 2500 2500 2500 2500 0
172 20241209 162200 507553295 2500 2500 2500 2500 0
173 20241209 162100 507553295 2500 2500 2500 2500 0
174 20241209 162000 507553295 2500 2500 2500 2500 0
175 20241209 161900 507553295 2500 2500 2500 2500 0
176 20241209 161800 507553295 2500 2500 2500 2500 0
177 20241209 161700 507553295 2500 2500 2500 2500 0
178 20241209 161600 507553295 2500 2500 2500 2500 0
179 20241209 161500 507553295 2500 2500 2500 2500 0
180 20241209 161400 507553295 2500 2500 2500 2500 0
181 20241209 161300 507553295 2500 2500 2500 2500 0
182 20241209 161200 507553295 2500 2500 2500 2500 3150
183 20241209 161100 507553295 2500 2500 2500 2500 0
184 20241209 161000 507553295 2500 2500 2500 2500 0
185 20241209 160900 507553295 2500 2500 2500 2500 0
186 20241209 160800 507553295 2500 2500 2500 2500 0
187 20241209 160700 507553295 2500 2500 2500 2500 0
188 20241209 160600 507553295 2500 2500 2500 2500 0
189 20241209 160500 507553295 2500 2500 2500 2500 0
190 20241209 160400 507553295 2500 2500 2500 2500 0
191 20241209 160300 507553295 2500 2500 2500 2500 0
192 20241209 160200 507553295 2500 2500 2500 2500 0
193 20241209 160100 507553295 2500 2500 2500 2500 0
194 20241209 160000 507553295 2500 2500 2500 2500 0
195 20241209 155900 507553295 2500 2500 2500 2500 0
196 20241209 155800 507553295 2500 2500 2500 2500 0
197 20241209 155700 507553295 2500 2500 2500 2500 0
198 20241209 155600 507553295 2500 2500 2500 2500 0
199 20241209 155500 507553295 2500 2500 2500 2500 0
200 20241209 155400 507553295 2500 2500 2500 2500 0
201 20241209 155300 507553295 2500 2500 2500 2500 0
202 20241209 155200 507553295 2500 2500 2500 2500 0
203 20241209 155100 507553295 2500 2500 2500 2500 0
204 20241209 155000 507553295 2500 2500 2500 2500 0
205 20241209 154900 507553295 2500 2500 2500 2500 0
206 20241209 154800 507553295 2500 2500 2500 2500 0
207 20241209 154700 507553295 2500 2500 2500 2500 0
208 20241209 154600 507553295 2500 2500 2500 2500 0
209 20241209 154500 507553295 2500 2500 2500 2500 0
210 20241209 154400 507553295 2500 2500 2500 2500 0
211 20241209 154300 507553295 2500 2500 2500 2500 0
212 20241209 154200 507553295 2500 2500 2500 2500 3150
213 20241209 154100 507553295 2500 2500 2500 2500 0
214 20241209 154000 507553295 2500 2500 2500 2500 0
215 20241209 153900 507553295 2500 2500 2500 2500 0
216 20241209 153800 507553295 2500 2500 2500 2500 0
217 20241209 153700 507553295 2500 2500 2500 2500 0
218 20241209 153600 507553295 2500 2500 2500 2500 0
219 20241209 153500 507553295 2500 2500 2500 2500 0
220 20241209 153400 507553295 2500 2500 2500 2500 0
221 20241209 153300 507553295 2500 2500 2500 2500 0
222 20241209 153200 507553295 2500 2500 2500 2500 0
223 20241209 153100 507553295 2500 2500 2500 2500 0
224 20241209 153000 507553295 2500 2500 2500 2500 3150
225 20241209 152900 499678295 2500 2500 2500 2500 0
226 20241209 152800 499678295 2500 2500 2500 2500 0
227 20241209 152700 499678295 2500 2500 2500 2500 0
228 20241209 152600 499678295 2500 2500 2500 2500 0
229 20241209 152500 499678295 2500 2500 2500 2500 0
230 20241209 152400 499678295 2500 2500 2500 2500 0
231 20241209 152300 499678295 2500 2500 2500 2500 0
232 20241209 152200 499678295 2500 2500 2500 2500 0
233 20241209 152100 499678295 2500 2500 2500 2500 0
234 20241209 152000 499678295 2500 2500 2500 2500 0
235 20241209 151900 499678295 2500 2500 2500 2480 4559
236 20241209 151800 488281550 2500 2500 2500 2500 69
237 20241209 151700 488109050 2500 2500 2500 2500 1
238 20241209 151600 488106550 2470 2480 2500 2470 2485
239 20241209 151500 481942330 2480 2515 2515 2455 3336
240 20241209 151400 473706560 2495 2515 2515 2495 896
241 20241209 151300 471468645 2515 2500 2515 2500 1852
242 20241209 151200 466826115 2500 2545 2550 2450 24925
243 20241209 151100 404327490 2550 2550 2550 2550 40
244 20241209 151000 404225490 2545 2550 2550 2545 2
245 20241209 150900 404220395 2550 2545 2550 2545 4
246 20241209 150800 404210210 2550 2545 2550 2530 1948
247 20241209 150700 399268190 2545 2550 2550 2545 428
248 20241209 150600 398178605 2550 2560 2560 2550 501
249 20241209 150500 396901045 2560 2560 2560 2560 1
250 20241209 150400 396898485 2560 2560 2560 2560 1
251 20241209 150300 396895925 2560 2560 2560 2560 1
252 20241209 150200 396893365 2565 2565 2565 2565 2
253 20241209 150100 396888235 2565 2545 2565 2545 2
254 20241209 150000 396883125 2550 2570 2570 2550 336
255 20241209 145900 396026305 2570 2570 2570 2570 1
256 20241209 145800 396023735 2550 2550 2550 2550 465
257 20241209 145700 394837985 2550 2550 2550 2550 535
258 20241209 145600 393473735 2550 2550 2550 2550 480
259 20241209 145500 392249735 2550 2550 2575 2550 1372
260 20241209 145400 388751110 2550 2560 2575 2550 1097
261 20241209 145300 385947315 2550 2565 2585 2550 3195
262 20241209 145200 377791340 2565 2575 2585 2565 598
263 20241209 145100 376253155 2585 2585 2585 2585 1
264 20241209 145000 376250570 2585 2585 2585 2585 1
265 20241209 144900 376247985 2585 2585 2585 2585 1
266 20241209 144800 376245400 2585 2580 2585 2580 198
267 20241209 144700 375734555 2590 2590 2590 2590 1
268 20241209 144600 375731965 2590 2590 2590 2590 2
269 20241209 144500 375726785 2575 2590 2590 2575 13
270 20241209 144400 375693295 2590 2585 2590 2585 1702
271 20241209 144300 371293620 2590 2590 2590 2590 1
272 20241209 144200 371291030 2590 2590 2590 2590 1
273 20241209 144100 371288440 2585 2570 2585 2570 3846
274 20241209 144000 361358280 2570 2570 2570 2570 331
275 20241209 143900 360507610 2570 2570 2570 2570 1
276 20241209 143800 360505040 2570 2570 2570 2570 12
277 20241209 143700 360474200 2570 2570 2570 2570 1
278 20241209 143600 360471630 2570 2570 2570 2570 8
279 20241209 143500 360451070 2575 2575 2575 2575 3
280 20241209 143400 360443345 2575 2575 2575 2575 1
281 20241209 143300 360440770 2575 2575 2575 2575 1
282 20241209 143200 360438195 2560 2560 2575 2560 501
283 20241209 143100 359155620 2575 2575 2575 2575 1
284 20241209 143000 359153045 2575 2575 2575 2575 2
285 20241209 142900 359147895 2580 2580 2580 2580 101
286 20241209 142800 358887315 2580 2575 2580 2575 1260
287 20241209 142700 355640010 2575 2575 2575 2575 1
288 20241209 142600 355637435 2575 2575 2575 2575 520
289 20241209 142500 354298435 2570 2570 2570 2570 155
290 20241209 142400 353900085 2570 2570 2570 2570 2
291 20241209 142300 353894945 2580 2565 2580 2565 1264
292 20241209 142200 350651780 2575 2575 2575 2575 1
293 20241209 142100 350649205 2580 2565 2580 2555 2411
294 20241209 142000 344473420 2590 2560 2590 2560 2803
295 20241209 141900 337255790 2560 2560 2560 2560 1
296 20241209 141800 337253230 2580 2575 2580 2540 3997
297 20241209 141700 327019050 2575 2570 2580 2570 379
298 20241209 141600 326042035 2585 2550 2585 2550 917
299 20241209 141500 323679845 2570 2580 2585 2510 5058
300 20241209 141400 310841980 2575 2570 2575 2560 6810
301 20241209 141300 293332790 2475 2475 2475 2475 0
302 20241209 141200 293332790 2475 2630 2630 2475 15939
303 20241209 141100 252377540 2620 2630 2630 2620 352
304 20241209 141000 251455290 2630 2630 2630 2630 1
305 20241209 140900 251452660 2630 2630 2630 2630 2
306 20241209 140800 251447400 2630 2630 2630 2630 1
307 20241209 140700 251444770 2630 2630 2630 2630 1
308 20241209 140600 251442140 2630 2630 2630 2630 1
309 20241209 140500 251439510 2630 2630 2630 2630 1
310 20241209 140400 251436880 2635 2635 2635 2635 75
311 20241209 140300 251239255 2635 2635 2635 2635 1
312 20241209 140200 251236620 2635 2635 2635 2635 1
313 20241209 140100 251233985 2635 2635 2635 2630 1004
314 20241209 140000 248592195 2635 2635 2635 2635 1
315 20241209 135900 248589560 2635 2635 2635 2635 1
316 20241209 135800 248586925 2635 2635 2635 2635 2
317 20241209 135700 248581655 2635 2635 2635 2635 1
318 20241209 135600 248579020 2635 2635 2635 2635 31
319 20241209 135500 248497335 2635 2635 2635 2635 9
320 20241209 135400 248473620 2635 2635 2635 2635 1
321 20241209 135300 248470985 2635 2635 2635 2635 2
322 20241209 135200 248465715 2620 2635 2635 2620 2001
323 20241209 135100 243223060 2630 2645 2645 2630 402
324 20241209 135000 242164285 2645 2630 2645 2630 2
325 20241209 134900 242159010 2645 2645 2645 2645 2
326 20241209 134800 242153720 2645 2645 2645 2645 2
327 20241209 134700 242148430 2645 2645 2645 2645 1
328 20241209 134600 242145785 2645 2645 2645 2645 1
329 20241209 134500 242143140 2640 2645 2645 2640 201
330 20241209 134400 241612495 2645 2645 2645 2645 1
331 20241209 134300 241609850 2645 2645 2645 2645 1
332 20241209 134200 241607205 2645 2645 2645 2645 2
333 20241209 134100 241601915 2645 2645 2645 2645 1
334 20241209 134000 241599270 2630 2645 2645 2630 6001
335 20241209 133900 225816605 2645 2645 2645 2645 1
336 20241209 133800 225813960 2645 2645 2645 2645 1
337 20241209 133700 225811315 2640 2645 2645 2640 63
338 20241209 133600 225644985 2645 2645 2645 2645 1
339 20241209 133500 225642340 2645 2645 2645 2645 1
340 20241209 133400 225639695 2645 2645 2645 2645 1
341 20241209 133300 225637050 2645 2645 2645 2645 1
342 20241209 133200 225634405 2645 2645 2645 2645 1
343 20241209 133100 225631760 2645 2645 2645 2645 2
344 20241209 133000 225626470 2645 2645 2645 2645 1
345 20241209 132900 225623825 2650 2650 2650 2650 1
346 20241209 132800 225621175 2650 2650 2650 2650 1
347 20241209 132700 225618525 2650 2650 2650 2650 1
348 20241209 132600 225615875 2650 2650 2650 2650 2
349 20241209 132500 225610575 2645 2635 2645 2635 1393
350 20241209 132400 221940010 2650 2650 2650 2650 101
351 20241209 132300 221672360 2635 2630 2650 2630 546
352 20241209 132200 220233640 2650 2650 2650 2650 1
353 20241209 132100 220230990 2650 2645 2650 2645 2
354 20241209 132000 220225695 2625 2625 2625 2625 1301
355 20241209 131900 216810570 2625 2625 2625 2625 1
356 20241209 131800 216807945 2625 2625 2625 2625 1
357 20241209 131700 216805320 2625 2625 2625 2625 1
358 20241209 131600 216802695 2625 2625 2625 2625 1
359 20241209 131500 216800070 2625 2625 2625 2625 2
360 20241209 131400 216794820 2625 2625 2625 2625 1
361 20241209 131300 216792195 2625 2625 2625 2625 1
362 20241209 131200 216789570 2625 2625 2625 2625 1
363 20241209 131100 216786945 2625 2625 2625 2625 1
364 20241209 131000 216784320 2625 2625 2625 2625 2
365 20241209 130900 216779070 2625 2625 2625 2625 1
366 20241209 130800 216776445 2625 2625 2625 2625 1
367 20241209 130700 216773820 2625 2625 2625 2625 1
368 20241209 130600 216771195 2625 2625 2625 2625 1
369 20241209 130500 216768570 2620 2625 2625 2620 300
370 20241209 130400 215982560 2625 2625 2625 2625 1
371 20241209 130300 215979935 2625 2625 2625 2625 1
372 20241209 130200 215977310 2625 2625 2625 2625 1
373 20241209 130100 215974685 2625 2625 2625 2625 1
374 20241209 130000 215972060 2625 2625 2625 2625 1
375 20241209 125900 215969435 2625 2620 2625 2620 316
376 20241209 125800 215141505 2625 2625 2625 2625 1
377 20241209 125700 215138880 2625 2625 2625 2625 201
378 20241209 125600 214611255 2625 2625 2625 2625 201
379 20241209 125500 214083630 2625 2625 2625 2625 1
380 20241209 125400 214081005 2625 2625 2625 2625 2
381 20241209 125300 214075755 2625 2635 2650 2625 5189
382 20241209 125200 200438190 2650 2650 2650 2650 1
383 20241209 125100 200435540 2650 2650 2650 2650 1
384 20241209 125000 200432890 2650 2645 2650 2640 23
385 20241209 124900 200372140 2650 2650 2650 2650 2
386 20241209 124800 200366840 2650 2650 2650 2650 1
387 20241209 124700 200364190 2650 2650 2650 2650 1
388 20241209 124600 200361540 2650 2650 2650 2650 1
389 20241209 124500 200358890 2650 2650 2650 2650 1
390 20241209 124400 200356240 2650 2650 2650 2650 5
391 20241209 124300 200342990 2655 2655 2655 2655 2
392 20241209 124200 200337680 2655 2655 2655 2655 1
393 20241209 124100 200335025 2655 2655 2655 2655 1
394 20241209 124000 200332370 2655 2655 2655 2655 1
395 20241209 123900 200329715 2655 2655 2655 2655 1
396 20241209 123800 200327060 2655 2655 2655 2655 2
397 20241209 123700 200321750 2655 2655 2655 2655 1
398 20241209 123600 200319095 2655 2655 2655 2655 1
399 20241209 123500 200316440 2650 2655 2655 2650 27
400 20241209 123400 200244885 2655 2655 2655 2655 1
401 20241209 123300 200242230 2655 2655 2655 2655 2
402 20241209 123200 200236920 2640 2645 2645 2640 4
403 20241209 123100 200226355 2645 2645 2645 2645 1
404 20241209 123000 200223710 2645 2645 2645 2645 20
405 20241209 122900 200170810 2655 2655 2655 2655 1
406 20241209 122800 200168155 2655 2655 2655 2655 1
407 20241209 122700 200165500 2655 2655 2655 2655 2
408 20241209 122600 200160190 2655 2655 2655 2655 1
409 20241209 122500 200157535 2655 2655 2655 2655 4
410 20241209 122400 200146915 2655 2655 2655 2655 1
411 20241209 122300 200144260 2655 2655 2655 2655 1
412 20241209 122200 200141605 2655 2655 2655 2655 2
413 20241209 122100 200136295 2655 2655 2655 2655 1
414 20241209 122000 200133640 2655 2655 2655 2655 1
415 20241209 121900 200130985 2655 2655 2655 2655 1
416 20241209 121800 200128330 2655 2655 2655 2655 1
417 20241209 121700 200125675 2655 2655 2655 2655 2
418 20241209 121600 200120365 2655 2655 2655 2655 1
419 20241209 121500 200117710 2655 2655 2655 2655 1
420 20241209 121400 200115055 2655 2655 2655 2655 1
421 20241209 121300 200112400 2640 2655 2655 2640 1001
422 20241209 121200 197469745 2655 2655 2655 2655 1
423 20241209 121100 197467090 2655 2655 2655 2655 2
424 20241209 121000 197461780 2655 2655 2655 2655 1
425 20241209 120900 197459125 2655 2655 2655 2655 1
426 20241209 120800 197456470 2655 2655 2655 2655 1
427 20241209 120700 197453815 2655 2655 2655 2655 1
428 20241209 120600 197451160 2655 2655 2655 2655 2
429 20241209 120500 197445850 2655 2655 2655 2655 1
430 20241209 120400 197443195 2655 2655 2655 2655 1
431 20241209 120300 197440540 2655 2655 2655 2655 1
432 20241209 120200 197437885 2655 2655 2655 2655 1
433 20241209 120100 197435230 2655 2655 2655 2655 1
434 20241209 120000 197432575 2655 2655 2655 2655 12
435 20241209 115900 197400715 2655 2655 2655 2655 1
436 20241209 115800 197398060 2655 2655 2655 2655 1
437 20241209 115700 197395405 2655 2655 2655 2655 1
438 20241209 115600 197392750 2655 2655 2655 2655 39
439 20241209 115500 197289205 2655 2655 2655 2655 2
440 20241209 115400 197283895 2655 2655 2655 2655 1
441 20241209 115300 197281240 2655 2655 2655 2655 1
442 20241209 115200 197278585 2655 2655 2655 2655 1
443 20241209 115100 197275930 2655 2650 2655 2650 208
444 20241209 115000 196724725 2650 2650 2650 2650 2
445 20241209 114900 196719425 2650 2650 2650 2650 1
446 20241209 114800 196716775 2650 2650 2650 2650 1
447 20241209 114700 196714125 2650 2650 2650 2650 1
448 20241209 114600 196711475 2650 2650 2650 2650 1
449 20241209 114500 196708825 2650 2650 2650 2650 1
450 20241209 114400 196706175 2650 2650 2650 2650 2
451 20241209 114300 196700875 2650 2650 2650 2650 1
452 20241209 114200 196698225 2650 2650 2650 2650 1
453 20241209 114100 196695575 2650 2650 2650 2650 1
454 20241209 114000 196692925 2650 2650 2650 2650 1
455 20241209 113900 196690275 2650 2650 2650 2650 2
456 20241209 113800 196684975 2650 2650 2650 2650 1
457 20241209 113700 196682325 2650 2640 2650 2640 301
458 20241209 113600 195887675 2650 2650 2650 2650 1
459 20241209 113500 195885025 2650 2645 2650 2645 317
460 20241209 113400 195046555 2640 2650 2650 2640 126
461 20241209 113300 194713895 2655 2655 2655 2655 1
462 20241209 113200 194711240 2655 2655 2655 2655 1
463 20241209 113100 194708585 2655 2655 2655 2655 1
464 20241209 113000 194705930 2660 2660 2660 2660 1
465 20241209 112900 194703270 2660 2660 2660 2660 1
466 20241209 112800 194700610 2660 2660 2660 2660 2
467 20241209 112700 194695290 2640 2665 2665 2640 180
468 20241209 112600 194220065 2665 2665 2665 2665 1
469 20241209 112500 194217400 2665 2665 2665 2665 1
470 20241209 112400 194214735 2665 2665 2665 2665 1
471 20241209 112300 194212070 2665 2660 2665 2660 37
472 20241209 112200 194113645 2660 2660 2660 2660 1
473 20241209 112100 194110985 2660 2660 2660 2655 301
474 20241209 112000 193310335 2660 2660 2660 2660 1
475 20241209 111900 193307675 2660 2645 2660 2635 195
476 20241209 111800 192792965 2665 2660 2665 2660 2
477 20241209 111700 192787640 2650 2635 2650 2635 250
478 20241209 111600 192128875 2650 2650 2650 2650 1
479 20241209 111500 192126225 2650 2645 2650 2630 1301
480 20241209 111400 188702250 2650 2650 2650 2650 66
481 20241209 111300 188527350 2655 2665 2665 2655 438
482 20241209 111200 187364450 2665 2665 2665 2665 2
483 20241209 111100 187359120 2660 2660 2660 2660 1
484 20241209 111000 187356460 2655 2655 2655 2655 56
485 20241209 110900 187207780 2655 2655 2655 2655 1
486 20241209 110800 187205125 2655 2655 2655 2655 1
487 20241209 110700 187202470 2655 2655 2655 2655 435
488 20241209 110600 186047545 2655 2655 2655 2655 2
489 20241209 110500 186042235 2655 2655 2655 2655 1
490 20241209 110400 186039580 2655 2655 2655 2655 1
491 20241209 110300 186036925 2655 2650 2655 2650 167
492 20241209 110200 185594370 2650 2650 2650 2650 2
493 20241209 110100 185589070 2650 2650 2650 2650 1
494 20241209 110000 185586420 2650 2650 2650 2650 1
495 20241209 105900 185583770 2650 2650 2650 2650 1
496 20241209 105800 185581120 2650 2650 2650 2650 1
497 20241209 105700 185578470 2650 2650 2650 2650 1
498 20241209 105600 185575820 2635 2650 2655 2635 458
499 20241209 105500 184363800 2650 2650 2665 2650 375
500 20241209 105400 183370035 2665 2665 2665 2665 1
501 20241209 105300 183367370 2650 2665 2665 2650 343
502 20241209 105200 182458405 2665 2665 2665 2665 1
503 20241209 105100 182455740 2665 2665 2665 2665 2
504 20241209 105000 182450410 2670 2655 2670 2655 3001
505 20241209 104900 174445455 2655 2655 2655 2655 31
506 20241209 104800 174363150 2655 2655 2655 2655 1
507 20241209 104700 174360495 2655 2655 2655 2655 1
508 20241209 104600 174357840 2655 2650 2655 2650 831
509 20241209 104500 172154200 2645 2655 2655 2645 2
510 20241209 104400 172148900 2655 2655 2655 2655 1
511 20241209 104300 172146245 2655 2655 2655 2655 1
512 20241209 104200 172143590 2655 2655 2655 2655 2
513 20241209 104100 172138280 2655 2655 2655 2655 1
514 20241209 104000 172135625 2655 2650 2655 2650 2
515 20241209 103900 172130320 2655 2645 2655 2645 2
516 20241209 103800 172125020 2645 2655 2655 2645 1405
517 20241209 103700 168404390 2655 2655 2655 2655 402
518 20241209 103600 167337080 2650 2655 2655 2650 241
519 20241209 103500 166698425 2650 2650 2650 2650 455
520 20241209 103400 165492675 2650 2650 2650 2650 1
521 20241209 103300 165490025 2650 2650 2650 2650 1
522 20241209 103200 165487375 2650 2650 2650 2650 1
523 20241209 103100 165484725 2650 2645 2650 2645 719
524 20241209 103000 163580515 2645 2640 2645 2640 413
525 20241209 102900 162489990 2645 2645 2645 2645 2
526 20241209 102800 162484700 2645 2645 2645 2645 121
527 20241209 102700 162164655 2645 2645 2645 2645 1
528 20241209 102600 162162010 2645 2645 2645 2645 1
529 20241209 102500 162159365 2640 2640 2640 2640 983
530 20241209 102400 159564245 2640 2640 2640 2640 12
531 20241209 102300 159532565 2640 2630 2640 2630 2871
532 20241209 102200 151981825 2630 2630 2630 2630 1
533 20241209 102100 151979195 2630 2625 2630 2620 89
534 20241209 102000 151745635 2630 2635 2635 2630 43
535 20241209 101900 151632540 2640 2640 2640 2640 2
536 20241209 101800 151627260 2640 2635 2640 2635 12
537 20241209 101700 151595635 2635 2635 2635 2635 433
538 20241209 101600 150454680 2635 2635 2635 2635 11
539 20241209 101500 150425695 2630 2630 2630 2615 708
540 20241209 101400 148571845 2630 2630 2630 2630 4
541 20241209 101300 148561325 2630 2635 2635 2630 4181
542 20241209 101200 137565285 2640 2640 2640 2630 4340
543 20241209 101100 126124125 2645 2645 2645 2645 1
544 20241209 101000 126121480 2645 2645 2645 2645 1
545 20241209 100900 126118835 2645 2645 2645 2645 1
546 20241209 100800 126116190 2645 2645 2645 2645 2
547 20241209 100700 126110900 2645 2645 2645 2645 1
548 20241209 100600 126108255 2650 2650 2650 2650 1
549 20241209 100500 126105605 2650 2650 2650 2650 1
550 20241209 100400 126102955 2650 2650 2650 2650 1
551 20241209 100300 126100305 2655 2645 2655 2645 2
552 20241209 100200 126095005 2645 2655 2655 2645 681
553 20241209 100100 124293750 2645 2655 2655 2645 131
554 20241209 100000 123947245 2640 2655 2655 2640 34
555 20241209 095900 123857455 2645 2645 2645 2645 119
556 20241209 095800 123542700 2645 2645 2645 2645 22
557 20241209 095700 123484510 2645 2645 2645 2645 2
558 20241209 095600 123479220 2645 2645 2645 2645 1
559 20241209 095500 123476575 2645 2645 2645 2645 1
560 20241209 095400 123473930 2645 2645 2645 2645 1
561 20241209 095300 123471285 2645 2645 2645 2645 1
562 20241209 095200 123468640 2645 2645 2645 2645 2
563 20241209 095100 123463350 2645 2645 2645 2645 301
564 20241209 095000 122667205 2645 2640 2645 2640 3
565 20241209 094900 122659280 2645 2640 2645 2640 347
566 20241209 094800 121743195 2645 2645 2645 2645 1
567 20241209 094700 121740550 2645 2645 2645 2645 4
568 20241209 094600 121729970 2645 2645 2645 2645 17
569 20241209 094500 121685005 2645 2645 2645 2645 27
570 20241209 094400 121613590 2660 2660 2660 2660 1
571 20241209 094300 121610930 2665 2665 2665 2665 2001
572 20241209 094200 116278265 2665 2650 2665 2650 12
573 20241209 094100 116246450 2670 2670 2670 2670 7
574 20241209 094000 116227760 2670 2670 2670 2670 33
575 20241209 093900 116139650 2670 2620 2675 2620 13829
576 20241209 093800 79562525 2615 2605 2620 2605 1255
577 20241209 093700 76280885 2605 2605 2620 2605 3
578 20241209 093600 76273055 2625 2615 2625 2615 861
579 20241209 093500 74017365 2615 2615 2615 2615 4
580 20241209 093400 74006905 2615 2615 2615 2615 1
581 20241209 093300 74004290 2615 2610 2615 2610 712
582 20241209 093200 72145650 2610 2600 2610 2600 601
583 20241209 093100 70583040 2595 2610 2610 2595 132
584 20241209 093000 70239900 2610 2605 2610 2600 2001
585 20241209 092900 65037235 2625 2600 2625 2600 815
586 20241209 092800 62918210 2600 2605 2625 2600 721
587 20241209 092700 61040085 2610 2605 2610 2600 1062
588 20241209 092600 58277610 2605 2605 2605 2605 267
589 20241209 092500 57582075 2610 2625 2625 2600 6453
590 20241209 092400 40755165 2625 2625 2635 2620 3598
591 20241209 092300 31313940 2630 2640 2640 2630 13
592 20241209 092200 31279740 2625 2630 2640 2625 1154
593 20241209 092100 28250425 2640 2640 2640 2640 1
594 20241209 092000 28247785 2625 2630 2640 2625 1014
595 20241209 091900 25585945 2650 2630 2650 2625 2453
596 20241209 091800 19138245 2650 2650 2650 2650 2
597 20241209 091700 19132945 2650 2650 2650 2650 1
598 20241209 091600 19130295 2650 2650 2650 2650 1
599 20241209 091500 19127645 2635 2635 2650 2635 529
600 20241209 091400 17733700 2655 2655 2655 2655 1
601 20241209 091300 17731045 2655 2655 2655 2655 4
602 20241209 091200 17720425 2655 2655 2655 2655 1
603 20241209 091100 17717770 2655 2655 2655 2640 1209
604 20241209 091000 14510995 2655 2655 2655 2655 2
605 20241209 090900 14505685 2655 2650 2655 2650 22
606 20241209 090800 14447375 2650 2650 2650 2650 201
607 20241209 090700 13914725 2650 2640 2650 2640 113
608 20241209 090600 13615285 2645 2640 2650 2635 973
609 20241209 090500 11046395 2670 2640 2670 2640 9
610 20241209 090400 11022605 2640 2670 2670 2640 102
611 20241209 090300 10753265 2670 2640 2670 2640 1501
612 20241209 090200 6790595 2640 2680 2685 2640 1121
613 20241209 090100 3807520 2685 2715 2715 2685 1300
614 20241209 090000 297620 2740 2745 2745 2715 109