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

628
039740/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192600,632580685,2505,2505,2505,2505,5036
20241209,192500,632580685,2505,2505,2505,2505,0
20241209,192400,632580685,2505,2505,2505,2505,0
20241209,192300,632580685,2505,2505,2505,2505,0
20241209,192200,632580685,2505,2505,2505,2505,0
20241209,192100,632580685,2505,2505,2505,2505,0
20241209,192000,632580685,2505,2505,2505,2505,0
20241209,191900,632580685,2505,2505,2505,2505,0
20241209,191800,632580685,2505,2505,2505,2505,0
20241209,191700,632580685,2505,2505,2505,2505,0
20241209,191600,632580685,2505,2505,2505,2505,0
20241209,191500,632580685,2505,2505,2505,2505,0
20241209,191400,632580685,2505,2505,2505,2505,0
20241209,191300,632580685,2505,2505,2505,2505,0
20241209,191200,632580685,2505,2505,2505,2505,0
20241209,191100,632580685,2505,2505,2505,2505,0
20241209,191000,632580685,2505,2505,2505,2505,0
20241209,190900,632580685,2505,2505,2505,2505,0
20241209,190800,632580685,2505,2505,2505,2505,0
20241209,190700,632580685,2505,2505,2505,2505,0
20241209,190600,632580685,2505,2505,2505,2505,0
20241209,190500,632580685,2505,2505,2505,2505,0
20241209,190400,632580685,2505,2505,2505,2505,0
20241209,190300,632580685,2505,2505,2505,2505,0
20241209,190200,632580685,2505,2505,2505,2505,0
20241209,190100,632580685,2505,2505,2505,2505,0
20241209,190000,632580685,2505,2505,2505,2505,0
20241209,185900,632580685,2505,2505,2505,2505,0
20241209,185800,632580685,2505,2505,2505,2505,0
20241209,185700,632580685,2505,2505,2505,2505,0
20241209,185600,632580685,2505,2505,2505,2505,5036
20241209,185500,632580685,2505,2505,2505,2505,0
20241209,185400,632580685,2505,2505,2505,2505,0
20241209,185300,632580685,2505,2505,2505,2505,0
20241209,185200,632580685,2505,2505,2505,2505,0
20241209,185100,632580685,2505,2505,2505,2505,0
20241209,185000,632580685,2505,2505,2505,2505,0
20241209,184900,632580685,2505,2505,2505,2505,0
20241209,184800,632580685,2505,2505,2505,2505,0
20241209,184700,632580685,2505,2505,2505,2505,0
20241209,184600,632580685,2505,2505,2505,2505,0
20241209,184500,632580685,2505,2505,2505,2505,0
20241209,184400,632580685,2505,2505,2505,2505,0
20241209,184300,632580685,2505,2505,2505,2505,0
20241209,184200,632580685,2505,2505,2505,2505,0
20241209,184100,632580685,2505,2505,2505,2505,0
20241209,184000,632580685,2505,2505,2505,2505,0
20241209,183900,632580685,2505,2505,2505,2505,0
20241209,183800,632580685,2505,2505,2505,2505,0
20241209,183700,632580685,2505,2505,2505,2505,0
20241209,183600,632580685,2505,2505,2505,2505,0
20241209,183500,632580685,2505,2505,2505,2505,0
20241209,183400,632580685,2505,2505,2505,2505,0
20241209,183300,632580685,2505,2505,2505,2505,0
20241209,183200,632580685,2505,2505,2505,2505,0
20241209,183100,632580685,2505,2505,2505,2505,0
20241209,183000,632580685,2505,2505,2505,2505,0
20241209,182900,632580685,2505,2505,2505,2505,0
20241209,182800,632580685,2505,2505,2505,2505,0
20241209,182700,632580685,2505,2505,2505,2505,0
20241209,182600,632580685,2505,2505,2505,2505,5036
20241209,182500,632580685,2505,2505,2505,2505,0
20241209,182400,632580685,2505,2505,2505,2505,0
20241209,182300,632580685,2505,2505,2505,2505,0
20241209,182200,632580685,2505,2505,2505,2505,0
20241209,182100,632580685,2505,2505,2505,2505,0
20241209,182000,632580685,2505,2505,2505,2505,0
20241209,181900,632580685,2505,2505,2505,2505,0
20241209,181800,632580685,2505,2505,2505,2505,0
20241209,181700,632580685,2505,2505,2505,2505,0
20241209,181600,632580685,2505,2505,2505,2505,0
20241209,181500,632580685,2505,2505,2505,2505,0
20241209,181400,632580685,2505,2505,2505,2505,0
20241209,181300,632580685,2505,2505,2505,2505,0
20241209,181200,632580685,2505,2505,2505,2505,0
20241209,181100,632580685,2505,2505,2505,2505,0
20241209,181000,632580685,2505,2505,2505,2505,0
20241209,180900,632580685,2505,2505,2505,2505,0
20241209,180800,632580685,2505,2505,2505,2505,0
20241209,180700,632580685,2505,2505,2505,2505,0
20241209,180600,632580685,2505,2505,2505,2505,0
20241209,180500,632580685,2505,2505,2505,2505,0
20241209,180400,632580685,2505,2505,2505,2505,0
20241209,180300,632580685,2505,2505,2505,2505,0
20241209,180200,632580685,2505,2505,2505,2505,0
20241209,180100,632580685,2505,2505,2505,2505,0
20241209,180000,632580685,2505,2505,2505,2505,0
20241209,175900,632580685,2505,2505,2505,2505,0
20241209,175800,632580685,2505,2505,2505,2505,0
20241209,175700,632580685,2505,2505,2505,2505,0
20241209,175600,632580685,2505,2505,2505,2505,5036
20241209,175500,632580685,2505,2505,2505,2505,0
20241209,175400,632580685,2505,2505,2505,2505,0
20241209,175300,632580685,2505,2505,2505,2505,0
20241209,175200,632580685,2505,2505,2505,2505,0
20241209,175100,632580685,2505,2505,2505,2505,0
20241209,175000,632580685,2505,2505,2505,2505,0
20241209,174900,632580685,2505,2505,2505,2505,0
20241209,174800,632580685,2505,2505,2505,2505,0
20241209,174700,632580685,2505,2505,2505,2505,0
20241209,174600,632580685,2505,2505,2505,2505,0
20241209,174500,632580685,2505,2505,2505,2505,0
20241209,174400,632580685,2505,2505,2505,2505,0
20241209,174300,632580685,2505,2505,2505,2505,0
20241209,174200,632580685,2505,2505,2505,2505,0
20241209,174100,632580685,2505,2505,2505,2505,0
20241209,174000,632580685,2505,2505,2505,2505,0
20241209,173900,632580685,2505,2505,2505,2505,0
20241209,173800,632580685,2505,2505,2505,2505,0
20241209,173700,632580685,2505,2505,2505,2505,0
20241209,173600,632580685,2505,2505,2505,2505,0
20241209,173500,632580685,2505,2505,2505,2505,0
20241209,173400,632580685,2505,2505,2505,2505,0
20241209,173300,632580685,2505,2505,2505,2505,0
20241209,173200,632580685,2505,2505,2505,2505,0
20241209,173100,632580685,2505,2505,2505,2505,0
20241209,173000,632580685,2505,2505,2505,2505,0
20241209,172900,632580685,2505,2505,2505,2505,0
20241209,172800,632580685,2505,2505,2505,2505,0
20241209,172700,632580685,2505,2505,2505,2505,0
20241209,172600,632580685,2505,2505,2505,2505,5036
20241209,172500,632580685,2505,2505,2505,2505,0
20241209,172400,632580685,2505,2505,2505,2505,0
20241209,172300,632580685,2505,2505,2505,2505,0
20241209,172200,632580685,2505,2505,2505,2505,0
20241209,172100,632580685,2505,2505,2505,2505,0
20241209,172000,632580685,2505,2505,2505,2505,0
20241209,171900,632580685,2505,2505,2505,2505,0
20241209,171800,632580685,2505,2505,2505,2505,0
20241209,171700,632580685,2505,2505,2505,2505,0
20241209,171600,632580685,2505,2505,2505,2505,0
20241209,171500,632580685,2505,2505,2505,2505,0
20241209,171400,632580685,2505,2505,2505,2505,0
20241209,171300,632580685,2505,2505,2505,2505,0
20241209,171200,632580685,2505,2505,2505,2505,0
20241209,171100,632580685,2505,2505,2505,2505,0
20241209,171000,632580685,2505,2505,2505,2505,0
20241209,170900,632580685,2505,2505,2505,2505,0
20241209,170800,632580685,2505,2505,2505,2505,0
20241209,170700,632580685,2505,2505,2505,2505,0
20241209,170600,632580685,2505,2505,2505,2505,0
20241209,170500,632580685,2505,2505,2505,2505,0
20241209,170400,632580685,2505,2505,2505,2505,0
20241209,170300,632580685,2505,2505,2505,2505,0
20241209,170200,632580685,2505,2505,2505,2505,0
20241209,170100,632580685,2505,2505,2505,2505,0
20241209,170000,632580685,2505,2505,2505,2505,0
20241209,165900,632580685,2505,2505,2505,2505,0
20241209,165800,632580685,2505,2505,2505,2505,0
20241209,165700,632580685,2505,2505,2505,2505,0
20241209,165600,632580685,2505,2505,2505,2505,5036
20241209,165500,632580685,2505,2505,2505,2505,0
20241209,165400,632580685,2505,2505,2505,2505,0
20241209,165300,632580685,2505,2505,2505,2505,0
20241209,165200,632580685,2505,2505,2505,2505,0
20241209,165100,632580685,2505,2505,2505,2505,0
20241209,165000,632580685,2505,2505,2505,2505,0
20241209,164900,632580685,2505,2505,2505,2505,0
20241209,164800,632580685,2505,2505,2505,2505,0
20241209,164700,632580685,2505,2505,2505,2505,0
20241209,164600,632580685,2505,2505,2505,2505,0
20241209,164500,632580685,2505,2505,2505,2505,0
20241209,164400,632580685,2505,2505,2505,2505,0
20241209,164300,632580685,2505,2505,2505,2505,0
20241209,164200,632580685,2505,2505,2505,2505,0
20241209,164100,632580685,2505,2505,2505,2505,0
20241209,164000,632580685,2505,2505,2505,2505,0
20241209,163900,632580685,2505,2505,2505,2505,0
20241209,163800,632580685,2505,2505,2505,2505,0
20241209,163700,632580685,2505,2505,2505,2505,0
20241209,163600,632580685,2505,2505,2505,2505,0
20241209,163500,632580685,2505,2505,2505,2505,0
20241209,163400,632580685,2505,2505,2505,2505,0
20241209,163300,632580685,2505,2505,2505,2505,0
20241209,163200,632580685,2505,2505,2505,2505,0
20241209,163100,632580685,2505,2505,2505,2505,0
20241209,163000,632580685,2505,2505,2505,2505,0
20241209,162900,632580685,2505,2505,2505,2505,0
20241209,162800,632580685,2505,2505,2505,2505,0
20241209,162700,632580685,2505,2505,2505,2505,0
20241209,162600,632580685,2505,2505,2505,2505,5036
20241209,162500,632580685,2505,2505,2505,2505,0
20241209,162400,632580685,2505,2505,2505,2505,0
20241209,162300,632580685,2505,2505,2505,2505,0
20241209,162200,632580685,2505,2505,2505,2505,0
20241209,162100,632580685,2505,2505,2505,2505,0
20241209,162000,632580685,2505,2505,2505,2505,0
20241209,161900,632580685,2505,2505,2505,2505,0
20241209,161800,632580685,2505,2505,2505,2505,0
20241209,161700,632580685,2505,2505,2505,2505,0
20241209,161600,632580685,2505,2505,2505,2505,0
20241209,161500,632580685,2505,2505,2505,2505,0
20241209,161400,632580685,2505,2505,2505,2505,0
20241209,161300,632580685,2505,2505,2505,2505,0
20241209,161200,632580685,2505,2505,2505,2505,0
20241209,161100,632580685,2505,2505,2505,2505,0
20241209,161000,632580685,2505,2505,2505,2505,0
20241209,160900,632580685,2505,2505,2505,2505,0
20241209,160800,632580685,2505,2505,2505,2505,0
20241209,160700,632580685,2505,2505,2505,2505,0
20241209,160600,632580685,2505,2505,2505,2505,0
20241209,160500,632580685,2505,2505,2505,2505,0
20241209,160400,632580685,2505,2505,2505,2505,0
20241209,160300,632580685,2505,2505,2505,2505,0
20241209,160200,632580685,2505,2505,2505,2505,0
20241209,160100,632580685,2505,2505,2505,2505,0
20241209,160000,632580685,2505,2505,2505,2505,0
20241209,155900,632580685,2505,2505,2505,2505,0
20241209,155800,632580685,2505,2505,2505,2505,0
20241209,155700,632580685,2505,2505,2505,2505,0
20241209,155600,632580685,2505,2505,2505,2505,5036
20241209,155500,632580685,2505,2505,2505,2505,0
20241209,155400,632580685,2505,2505,2505,2505,0
20241209,155300,632580685,2505,2505,2505,2505,0
20241209,155200,632580685,2505,2505,2505,2505,0
20241209,155100,632580685,2505,2505,2505,2505,0
20241209,155000,632580685,2505,2505,2505,2505,0
20241209,154900,632580685,2505,2505,2505,2505,0
20241209,154800,632580685,2505,2505,2505,2505,0
20241209,154700,632580685,2505,2505,2505,2505,0
20241209,154600,632580685,2505,2505,2505,2505,0
20241209,154500,632580685,2505,2505,2505,2505,0
20241209,154400,632580685,2505,2505,2505,2505,0
20241209,154300,632580685,2505,2505,2505,2505,0
20241209,154200,632580685,2505,2505,2505,2505,0
20241209,154100,632580685,2505,2505,2505,2505,0
20241209,154000,632580685,2505,2505,2505,2505,0
20241209,153900,632580685,2505,2505,2505,2505,0
20241209,153800,632580685,2505,2505,2505,2505,0
20241209,153700,632580685,2505,2505,2505,2505,0
20241209,153600,632580685,2505,2505,2505,2505,0
20241209,153500,632580685,2505,2505,2505,2505,0
20241209,153400,632580685,2505,2505,2505,2505,0
20241209,153300,632580685,2505,2505,2505,2505,0
20241209,153200,632580685,2505,2505,2505,2505,0
20241209,153100,632580685,2505,2505,2505,2505,0
20241209,153000,632580685,2505,2505,2505,2505,5036
20241209,152900,619965505,2575,2575,2575,2575,0
20241209,152800,619965505,2575,2575,2575,2575,0
20241209,152700,619965505,2575,2575,2575,2575,0
20241209,152600,619965505,2575,2575,2575,2575,0
20241209,152500,619965505,2575,2575,2575,2575,0
20241209,152400,619965505,2575,2575,2575,2575,0
20241209,152300,619965505,2575,2575,2575,2575,0
20241209,152200,619965505,2575,2575,2575,2575,0
20241209,152100,619965505,2575,2575,2575,2575,0
20241209,152000,619965505,2575,2575,2575,2575,0
20241209,151900,619965505,2575,2535,2575,2535,822
20241209,151800,617859615,2535,2535,2545,2520,594
20241209,151700,616353215,2535,2515,2535,2515,270
20241209,151600,615668805,2515,2530,2535,2515,142
20241209,151500,615310995,2515,2515,2520,2515,205
20241209,151400,614795415,2515,2515,2515,2515,130
20241209,151300,614468465,2515,2530,2530,2515,12
20241209,151200,614438135,2505,2510,2535,2505,764
20241209,151100,612523515,2535,2510,2535,2505,980
20241209,151000,610067760,2505,2540,2540,2505,241
20241209,150900,609457915,2540,2535,2540,2520,376
20241209,150800,608503595,2520,2520,2520,2520,2
20241209,150700,608498555,2540,2505,2540,2505,1667
20241209,150600,604320870,2505,2500,2505,2475,562
20241209,150500,602914090,2500,2485,2500,2475,137
20241209,150400,602572950,2475,2490,2490,2475,479
20241209,150300,601384485,2490,2490,2490,2490,2
20241209,150200,601379505,2490,2490,2490,2490,224
20241209,150100,600821745,2490,2500,2500,2490,13
20241209,150000,600789275,2490,2500,2505,2490,346
20241209,145900,599924200,2490,2490,2490,2490,2
20241209,145800,599919220,2475,2475,2475,2475,5
20241209,145700,599906845,2475,2500,2500,2475,113
20241209,145600,599624420,2465,2465,2465,2460,510
20241209,145500,598367320,2465,2520,2520,2465,4390
20241209,145400,587407790,2520,2535,2535,2520,1216
20241209,145300,584327685,2535,2535,2535,2535,32
20241209,145200,584246565,2535,2540,2540,2535,937
20241209,145100,581870505,2540,2570,2585,2540,413
20241209,145000,580809100,2535,2575,2575,2535,1572
20241209,144900,576798830,2575,2560,2600,2550,2153
20241209,144800,571238635,2560,2560,2580,2535,2679
20241209,144700,564379530,2560,2540,2560,2535,2424
20241209,144600,558195765,2530,2530,2530,2520,1302
20241209,144500,554901745,2530,2520,2530,2520,1629
20241209,144400,550792675,2520,2510,2520,2500,737
20241209,144300,548940285,2495,2505,2510,2495,6
20241209,144200,548925280,2495,2495,2505,2495,11
20241209,144100,548897805,2495,2495,2500,2495,184
20241209,144000,548438705,2495,2480,2495,2480,28
20241209,143900,548368890,2480,2490,2505,2480,304
20241209,143800,547609065,2480,2480,2480,2480,2
20241209,143700,547604105,2475,2490,2490,2475,7
20241209,143600,547586700,2485,2490,2490,2475,16
20241209,143500,547546910,2475,2475,2475,2475,3
20241209,143400,547539485,2475,2485,2490,2475,102
20241209,143300,547285800,2475,2475,2480,2475,7
20241209,143200,547268455,2475,2475,2475,2465,202
20241209,143100,546769635,2475,2475,2475,2475,2
20241209,143000,546764685,2475,2495,2495,2475,4
20241209,142900,546754745,2490,2490,2490,2475,27
20241209,142800,546687545,2475,2475,2475,2475,3
20241209,142700,546680120,2485,2475,2485,2475,6
20241209,142600,546665230,2475,2475,2475,2475,2
20241209,142500,546660280,2475,2485,2485,2475,2
20241209,142400,546655320,2485,2485,2485,2485,7
20241209,142300,546637925,2485,2485,2485,2485,2
20241209,142200,546632955,2480,2485,2485,2480,7
20241209,142100,546615570,2485,2505,2505,2485,4
20241209,142000,546605610,2485,2485,2485,2485,2
20241209,141900,546600640,2485,2485,2485,2485,27
20241209,141800,546533545,2485,2490,2490,2485,102
20241209,141700,546279590,2490,2490,2490,2490,2
20241209,141600,546274610,2490,2490,2490,2490,2
20241209,141500,546269630,2490,2490,2490,2490,2
20241209,141400,546264650,2490,2490,2490,2490,3
20241209,141300,546257180,2510,2475,2510,2475,946
20241209,141200,543908680,2475,2460,2475,2460,305
20241209,141100,543158340,2460,2470,2470,2460,9
20241209,141000,543136150,2460,2460,2460,2460,3
20241209,140900,543128770,2460,2460,2460,2460,5
20241209,140800,543116470,2470,2460,2470,2460,3
20241209,140700,543109080,2460,2460,2460,2460,9
20241209,140600,543086940,2460,2460,2460,2460,2
20241209,140500,543082020,2460,2460,2475,2460,13
20241209,140400,543049890,2460,2460,2460,2460,2
20241209,140300,543044970,2460,2460,2460,2460,2
20241209,140200,543040050,2460,2460,2460,2460,2
20241209,140100,543035130,2460,2460,2460,2460,3
20241209,140000,543027750,2460,2460,2460,2460,3
20241209,135900,543020370,2460,2460,2460,2460,2
20241209,135800,543015450,2460,2480,2480,2460,807
20241209,135700,541014210,2480,2480,2480,2480,2
20241209,135600,541009250,2480,2480,2480,2480,3
20241209,135500,541001810,2480,2485,2485,2480,47
20241209,135400,540885215,2485,2500,2500,2485,202
20241209,135300,540380245,2500,2485,2500,2485,3
20241209,135200,540372775,2485,2490,2490,2485,3
20241209,135100,540365310,2500,2485,2500,2480,372
20241209,135000,539440600,2485,2480,2485,2480,41
20241209,134900,539338880,2520,2455,2520,2455,451
20241209,134800,538218130,2455,2455,2455,2445,1616
20241209,134700,534250865,2450,2450,2450,2450,782
20241209,134600,532334965,2450,2455,2455,2450,21
20241209,134500,532283465,2455,2455,2460,2450,988
20241209,134400,529857725,2455,2460,2460,2455,385
20241209,134300,528911580,2460,2470,2470,2460,487
20241209,134200,527712275,2470,2475,2475,2470,195
20241209,134100,527229660,2475,2475,2475,2475,29
20241209,134000,527157885,2475,2485,2485,2475,219
20241209,133900,526613690,2480,2485,2485,2480,1050
20241209,133800,524006415,2485,2495,2495,2485,1104
20241209,133700,521258350,2495,2495,2495,2495,2
20241209,133600,521253360,2495,2520,2520,2490,6993
20241209,133500,503736365,2520,2520,2520,2520,2
20241209,133400,503731325,2515,2525,2525,2515,1005
20241209,133300,501200305,2520,2535,2535,2520,3
20241209,133200,501192730,2520,2525,2525,2520,409
20241209,133100,500161445,2525,2525,2525,2525,3
20241209,133000,500153870,2525,2530,2530,2525,302
20241209,132900,499390700,2530,2540,2540,2530,83
20241209,132800,499180500,2530,2530,2530,2530,170
20241209,132700,498750400,2535,2540,2540,2535,699
20241209,132600,496978120,2540,2535,2540,2530,281
20241209,132500,496265075,2535,2535,2540,2535,13
20241209,132400,496232115,2535,2540,2540,2535,4
20241209,132300,496221970,2535,2535,2540,2535,16
20241209,132200,496181405,2535,2535,2535,2535,2
20241209,132100,496176335,2535,2535,2535,2535,2
20241209,132000,496171265,2535,2535,2535,2535,2
20241209,131900,496166195,2535,2535,2535,2535,202
20241209,131800,495654125,2535,2535,2540,2535,4
20241209,131700,495643980,2535,2535,2535,2535,3
20241209,131600,495636375,2540,2545,2545,2535,4
20241209,131500,495626220,2535,2535,2535,2535,2
20241209,131400,495621150,2535,2535,2535,2535,2
20241209,131300,495616080,2550,2555,2555,2535,109
20241209,131200,495337635,2560,2555,2560,2535,27
20241209,131100,495268860,2550,2540,2550,2535,499
20241209,131000,493997450,2530,2525,2530,2525,115
20241209,130900,493706600,2525,2525,2525,2525,3
20241209,130800,493699025,2525,2530,2530,2525,13
20241209,130700,493666145,2525,2520,2525,2520,262
20241209,130600,493004605,2520,2520,2520,2520,7
20241209,130500,492986965,2520,2525,2525,2520,14
20241209,130400,492951635,2520,2530,2530,2520,1082
20241209,130300,490223775,2530,2535,2535,2510,29
20241209,130200,490150720,2510,2535,2540,2510,324
20241209,130100,489336260,2515,2540,2540,2515,33
20241209,130000,489252540,2515,2520,2520,2515,109
20241209,125900,488978165,2520,2525,2550,2515,924
20241209,125800,486647280,2530,2560,2560,2530,1754
20241209,125700,482200560,2560,2535,2560,2530,1192
20241209,125600,479178750,2535,2535,2535,2535,102
20241209,125500,478920180,2535,2560,2570,2535,429
20241209,125400,477824530,2555,2550,2570,2540,1765
20241209,125300,473336850,2540,2570,2570,2540,1991
20241209,125200,468266375,2550,2550,2565,2550,103
20241209,125100,468002965,2550,2550,2550,2550,2
20241209,125000,467997865,2550,2560,2560,2550,2201
20241209,124900,462381925,2555,2580,2590,2550,1846
20241209,124800,457654090,2580,2580,2600,2565,411
20241209,124700,456591405,2600,2570,2605,2565,1773
20241209,124600,452028780,2565,2585,2590,2565,2936
20241209,124500,444458510,2585,2615,2635,2585,5933
20241209,124400,428999210,2615,2645,2650,2615,8179
20241209,124300,407373365,2645,2580,2645,2580,13505
20241209,124200,372145015,2580,2540,2595,2540,18763
20241209,124100,323756680,2530,2535,2540,2515,2014
20241209,124000,318645705,2530,2510,2535,2510,2966
20241209,123900,311162550,2500,2475,2500,2460,1487
20241209,123800,307448585,2475,2465,2475,2465,3
20241209,123700,307441180,2455,2430,2455,2430,2034
20241209,123600,302495175,2420,2420,2420,2420,2
20241209,123500,302490335,2420,2420,2420,2420,2
20241209,123400,302485495,2415,2415,2415,2415,3
20241209,123300,302478250,2415,2415,2415,2415,2
20241209,123200,302473420,2415,2415,2415,2415,65
20241209,123100,302316445,2430,2415,2430,2415,4
20241209,123000,302306755,2415,2415,2415,2415,2
20241209,122900,302301925,2410,2410,2410,2410,2
20241209,122800,302297105,2410,2410,2410,2410,2
20241209,122700,302292285,2410,2410,2410,2410,2
20241209,122600,302287465,2410,2420,2420,2410,2356
20241209,122500,296589405,2425,2425,2425,2425,115
20241209,122400,296310530,2425,2430,2430,2425,102
20241209,122300,296062680,2425,2425,2425,2425,95
20241209,122200,295832305,2425,2425,2425,2425,2
20241209,122100,295827455,2425,2425,2425,2425,2
20241209,122000,295822605,2425,2425,2425,2425,2
20241209,121900,295817755,2425,2430,2430,2425,13
20241209,121800,295786180,2425,2425,2425,2425,2
20241209,121700,295781330,2430,2425,2430,2425,1318
20241209,121600,292585130,2420,2420,2420,2420,2
20241209,121500,292580290,2420,2420,2420,2420,2
20241209,121400,292575450,2420,2420,2420,2420,5
20241209,121300,292563350,2420,2425,2425,2420,12
20241209,121200,292534260,2420,2425,2425,2420,87
20241209,121100,292323350,2420,2425,2425,2420,42
20241209,121000,292221510,2420,2420,2420,2420,2
20241209,120900,292216670,2420,2420,2420,2420,2
20241209,120800,292211830,2420,2420,2420,2420,2
20241209,120700,292206990,2425,2420,2425,2420,44
20241209,120600,292100460,2425,2420,2425,2420,17
20241209,120500,292059245,2420,2420,2420,2420,14
20241209,120400,292025365,2420,2420,2420,2420,2
20241209,120300,292020525,2420,2425,2425,2420,12
20241209,120200,291991435,2420,2420,2420,2420,2
20241209,120100,291986595,2420,2415,2420,2415,7
20241209,120000,291969665,2415,2425,2425,2415,57
20241209,115900,291831460,2420,2415,2420,2415,16
20241209,115800,291792770,2420,2415,2420,2415,13
20241209,115700,291761325,2415,2415,2415,2415,2
20241209,115600,291756495,2415,2415,2415,2415,2
20241209,115500,291751665,2415,2425,2425,2415,1250
20241209,115400,288720435,2420,2410,2420,2410,48
20241209,115300,288604355,2410,2410,2410,2410,2
20241209,115200,288599535,2410,2410,2410,2410,2
20241209,115100,288594715,2405,2405,2405,2405,3
20241209,115000,288587500,2405,2405,2405,2405,2
20241209,114900,288582690,2405,2420,2420,2405,187
20241209,114800,288130180,2420,2425,2425,2420,5
20241209,114700,288118065,2420,2410,2420,2410,1385
20241209,114600,284766565,2400,2400,2400,2400,2
20241209,114500,284761765,2400,2400,2400,2400,2
20241209,114400,284756965,2400,2400,2400,2400,2
20241209,114300,284752165,2400,2410,2410,2400,4
20241209,114200,284742555,2400,2400,2400,2400,2
20241209,114100,284737755,2400,2400,2400,2400,2
20241209,114000,284732955,2400,2415,2415,2400,8
20241209,113900,284713665,2400,2400,2400,2400,2
20241209,113800,284708865,2400,2400,2400,2400,199
20241209,113700,284231265,2400,2410,2410,2400,11
20241209,113600,284204775,2400,2400,2400,2400,3
20241209,113500,284197575,2400,2405,2405,2400,622
20241209,113400,282704575,2405,2405,2405,2405,2
20241209,113300,282699765,2405,2405,2405,2405,2
20241209,113200,282694955,2405,2405,2405,2405,2
20241209,113100,282690145,2405,2405,2405,2405,2
20241209,113000,282685335,2405,2405,2405,2405,2
20241209,112900,282680525,2430,2405,2430,2405,8
20241209,112800,282661180,2405,2405,2405,2405,4
20241209,112700,282651560,2405,2415,2415,2405,185
20241209,112600,282206425,2415,2415,2415,2415,2
20241209,112500,282201595,2405,2440,2445,2405,12
20241209,112400,282172345,2440,2420,2440,2405,1436
20241209,112300,278711100,2425,2445,2445,2420,653
20241209,112200,277123555,2440,2440,2440,2440,3
20241209,112100,277116235,2440,2440,2440,2440,2
20241209,112000,277111355,2450,2455,2455,2450,93
20241209,111900,276883050,2455,2455,2455,2455,2
20241209,111800,276878140,2465,2455,2485,2455,440
20241209,111700,275794610,2455,2475,2490,2455,2562
20241209,111600,269501680,2485,2465,2485,2465,3
20241209,111500,269494265,2465,2470,2470,2465,353
20241209,111400,268623120,2470,2470,2470,2470,132
20241209,111300,268297080,2470,2475,2475,2470,202
20241209,111200,267797135,2475,2500,2500,2470,374
20241209,111100,266870160,2500,2505,2505,2500,3441
20241209,111000,258253750,2520,2505,2520,2505,103
20241209,110900,257994425,2505,2505,2505,2505,8
20241209,110800,257974385,2500,2505,2505,2500,416
20241209,110700,256933820,2495,2495,2500,2495,21
20241209,110600,256881420,2495,2530,2530,2495,12
20241209,110500,256851130,2530,2490,2530,2475,716
20241209,110400,255062370,2535,2480,2535,2480,12
20241209,110300,255032060,2470,2455,2540,2450,6902
20241209,110200,237602700,2455,2490,2490,2455,1003
20241209,110100,235140300,2455,2480,2490,2455,29
20241209,110000,235068870,2495,2520,2525,2495,500
20241209,105900,233812850,2495,2490,2530,2440,3244
20241209,105800,225720030,2485,2465,2485,2465,1182
20241209,105700,222787265,2440,2465,2475,2440,53
20241209,105600,222656405,2435,2435,2435,2435,2
20241209,105500,222651535,2440,2470,2470,2440,12
20241209,105400,222621955,2445,2450,2450,2445,551
20241209,105300,221272555,2435,2470,2470,2435,4
20241209,105200,221262780,2435,2475,2475,2435,27
20241209,105100,221196035,2475,2460,2480,2420,2123
20241209,105000,215959690,2420,2420,2420,2420,2
20241209,104900,215954850,2425,2425,2425,2425,402
20241209,104800,214980000,2420,2475,2475,2415,1316
20241209,104700,211761460,2480,2475,2495,2475,4108
20241209,104600,201554440,2455,2485,2485,2450,235
20241209,104500,200971745,2485,2465,2485,2445,1449
20241209,104400,197394340,2440,2470,2480,2435,755
20241209,104300,195531910,2445,2425,2470,2425,3416
20241209,104200,187174365,2420,2420,2420,2420,306
20241209,104100,186433845,2420,2415,2425,2415,108
20241209,104000,186172040,2415,2415,2430,2400,1001
20241209,103900,183741075,2385,2395,2395,2385,14
20241209,103800,183707615,2385,2400,2425,2385,102
20241209,103700,183462195,2400,2400,2400,2385,251
20241209,103600,182859825,2375,2390,2390,2375,1202
20241209,103500,179997685,2390,2390,2390,2390,2
20241209,103400,179992905,2390,2390,2390,2390,171
20241209,103300,179584215,2390,2410,2410,2390,7
20241209,103200,179567385,2385,2405,2410,2385,1008
20241209,103100,177154100,2405,2410,2410,2405,3
20241209,103000,177146880,2405,2405,2405,2405,2
20241209,102900,177142070,2405,2410,2410,2405,2673
20241209,102800,170700150,2410,2410,2410,2410,2
20241209,102700,170695330,2410,2410,2410,2410,2
20241209,102600,170690510,2410,2410,2410,2410,2
20241209,102500,170685690,2410,2420,2425,2410,123
20241209,102400,170387470,2425,2410,2425,2410,23
20241209,102300,170331790,2405,2405,2405,2405,2
20241209,102200,170326980,2400,2420,2420,2400,474
20241209,102100,169180445,2420,2420,2420,2420,127
20241209,102000,168873105,2420,2430,2430,2420,1234
20241209,101900,165878150,2425,2415,2430,2415,1601
20241209,101800,161999295,2400,2395,2415,2395,376
20241209,101700,161097405,2395,2390,2395,2390,9
20241209,101600,161075875,2385,2385,2385,2385,6
20241209,101500,161061565,2385,2385,2385,2385,2
20241209,101400,161056795,2385,2385,2385,2385,2
20241209,101300,161052025,2390,2390,2390,2385,6
20241209,101200,161037695,2385,2390,2390,2385,569
20241209,101100,159680500,2385,2395,2395,2385,109
20241209,101000,159419995,2395,2395,2395,2385,5
20241209,100900,159408050,2395,2385,2395,2385,3
20241209,100800,159400885,2400,2400,2400,2385,4
20241209,100700,159391315,2385,2385,2385,2385,2
20241209,100600,159386545,2385,2390,2390,2385,114
20241209,100500,159114100,2385,2375,2385,2375,528
20241209,100400,157855490,2370,2370,2370,2370,2
20241209,100300,157850750,2370,2385,2385,2370,966
20241209,100200,155555340,2385,2385,2385,2385,2
20241209,100100,155550570,2385,2395,2395,2385,1002
20241209,100000,153160535,2390,2390,2390,2390,2
20241209,095900,153155755,2390,2390,2390,2390,3
20241209,095800,153148585,2390,2390,2390,2385,4102
20241209,095700,143361415,2390,2395,2395,2390,704
20241209,095600,141676455,2395,2395,2395,2395,293
20241209,095500,140974720,2395,2415,2415,2395,3
20241209,095400,140967515,2405,2400,2405,2390,1296
20241209,095300,137854645,2400,2385,2400,2385,498
20241209,095200,136662120,2385,2390,2390,2385,53
20241209,095100,136535580,2390,2390,2405,2390,167
20241209,095000,136136435,2390,2390,2390,2390,365
20241209,094900,135264085,2390,2405,2405,2390,35
20241209,094800,135179955,2405,2405,2415,2405,632
20241209,094700,133655155,2405,2410,2410,2405,502
20241209,094600,132447565,2410,2410,2410,2405,4
20241209,094500,132437935,2405,2390,2405,2390,2497
20241209,094400,126433430,2385,2405,2430,2385,923
20241209,094300,124213430,2405,2380,2455,2375,8454
20241209,094200,103790105,2385,2415,2445,2385,1714
20241209,094100,99682430,2445,2455,2470,2420,272
20241209,094000,99016360,2410,2460,2465,2355,7339
20241209,093900,81333035,2470,2480,2595,2410,9751
20241209,093800,56819395,2460,2480,2490,2460,3083
20241209,093700,49177780,2485,2490,2505,2430,727
20241209,093600,47370480,2490,2415,2490,2405,5680
20241209,093500,33419415,2415,2375,2415,2375,100
20241209,093400,33178475,2400,2395,2410,2375,600
20241209,093300,31750710,2395,2375,2395,2375,1379
20241209,093200,28465580,2375,2325,2375,2325,1481
20241209,093100,25004685,2305,2320,2320,2305,402
20241209,093000,24072075,2320,2305,2320,2305,288
20241209,092900,23407650,2305,2315,2320,2305,112
20241209,092800,23148620,2305,2305,2305,2305,124
20241209,092700,22862800,2305,2290,2310,2290,631
20241209,092600,21408795,2290,2285,2290,2285,106
20241209,092500,21166085,2285,2290,2290,2285,3
20241209,092400,21159225,2285,2285,2285,2285,288
20241209,092300,20501145,2285,2285,2285,2285,101
20241209,092200,20270360,2285,2290,2290,2285,3
20241209,092100,20263500,2290,2320,2320,2290,19
20241209,092000,20219960,2285,2325,2330,2285,6
20241209,091900,20206125,2285,2320,2330,2285,220
20241209,091800,19693690,2280,2325,2325,2280,4
20241209,091700,19684480,2280,2290,2330,2280,152
20241209,091600,19334285,2265,2295,2295,2265,42
20241209,091500,19237955,2265,2265,2265,2265,2
20241209,091400,19233425,2265,2300,2300,2265,3
20241209,091300,19226595,2265,2275,2315,2260,1634
20241209,091200,15505455,2265,2260,2280,2260,59
20241209,091100,15372085,2260,2260,2265,2260,4
20241209,091000,15363040,2280,2260,2280,2260,23
20241209,090900,15311040,2255,2280,2280,2255,214
20241209,090800,14823460,2295,2290,2295,2290,51
20241209,090700,14706425,2295,2330,2330,2295,52
20241209,090600,14585335,2330,2300,2345,2295,1202
20241209,090500,11813330,2335,2305,2335,2305,524
20241209,090400,10603280,2300,2350,2350,2300,9
20241209,090300,10582230,2305,2310,2350,2305,1269
20241209,090200,7651745,2310,2315,2345,2310,163
20241209,090100,7274380,2315,2320,2365,2310,325
20241209,090000,6512000,2310,2425,2425,2305,2696
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192600 632580685 2505 2505 2505 2505 5036
3 20241209 192500 632580685 2505 2505 2505 2505 0
4 20241209 192400 632580685 2505 2505 2505 2505 0
5 20241209 192300 632580685 2505 2505 2505 2505 0
6 20241209 192200 632580685 2505 2505 2505 2505 0
7 20241209 192100 632580685 2505 2505 2505 2505 0
8 20241209 192000 632580685 2505 2505 2505 2505 0
9 20241209 191900 632580685 2505 2505 2505 2505 0
10 20241209 191800 632580685 2505 2505 2505 2505 0
11 20241209 191700 632580685 2505 2505 2505 2505 0
12 20241209 191600 632580685 2505 2505 2505 2505 0
13 20241209 191500 632580685 2505 2505 2505 2505 0
14 20241209 191400 632580685 2505 2505 2505 2505 0
15 20241209 191300 632580685 2505 2505 2505 2505 0
16 20241209 191200 632580685 2505 2505 2505 2505 0
17 20241209 191100 632580685 2505 2505 2505 2505 0
18 20241209 191000 632580685 2505 2505 2505 2505 0
19 20241209 190900 632580685 2505 2505 2505 2505 0
20 20241209 190800 632580685 2505 2505 2505 2505 0
21 20241209 190700 632580685 2505 2505 2505 2505 0
22 20241209 190600 632580685 2505 2505 2505 2505 0
23 20241209 190500 632580685 2505 2505 2505 2505 0
24 20241209 190400 632580685 2505 2505 2505 2505 0
25 20241209 190300 632580685 2505 2505 2505 2505 0
26 20241209 190200 632580685 2505 2505 2505 2505 0
27 20241209 190100 632580685 2505 2505 2505 2505 0
28 20241209 190000 632580685 2505 2505 2505 2505 0
29 20241209 185900 632580685 2505 2505 2505 2505 0
30 20241209 185800 632580685 2505 2505 2505 2505 0
31 20241209 185700 632580685 2505 2505 2505 2505 0
32 20241209 185600 632580685 2505 2505 2505 2505 5036
33 20241209 185500 632580685 2505 2505 2505 2505 0
34 20241209 185400 632580685 2505 2505 2505 2505 0
35 20241209 185300 632580685 2505 2505 2505 2505 0
36 20241209 185200 632580685 2505 2505 2505 2505 0
37 20241209 185100 632580685 2505 2505 2505 2505 0
38 20241209 185000 632580685 2505 2505 2505 2505 0
39 20241209 184900 632580685 2505 2505 2505 2505 0
40 20241209 184800 632580685 2505 2505 2505 2505 0
41 20241209 184700 632580685 2505 2505 2505 2505 0
42 20241209 184600 632580685 2505 2505 2505 2505 0
43 20241209 184500 632580685 2505 2505 2505 2505 0
44 20241209 184400 632580685 2505 2505 2505 2505 0
45 20241209 184300 632580685 2505 2505 2505 2505 0
46 20241209 184200 632580685 2505 2505 2505 2505 0
47 20241209 184100 632580685 2505 2505 2505 2505 0
48 20241209 184000 632580685 2505 2505 2505 2505 0
49 20241209 183900 632580685 2505 2505 2505 2505 0
50 20241209 183800 632580685 2505 2505 2505 2505 0
51 20241209 183700 632580685 2505 2505 2505 2505 0
52 20241209 183600 632580685 2505 2505 2505 2505 0
53 20241209 183500 632580685 2505 2505 2505 2505 0
54 20241209 183400 632580685 2505 2505 2505 2505 0
55 20241209 183300 632580685 2505 2505 2505 2505 0
56 20241209 183200 632580685 2505 2505 2505 2505 0
57 20241209 183100 632580685 2505 2505 2505 2505 0
58 20241209 183000 632580685 2505 2505 2505 2505 0
59 20241209 182900 632580685 2505 2505 2505 2505 0
60 20241209 182800 632580685 2505 2505 2505 2505 0
61 20241209 182700 632580685 2505 2505 2505 2505 0
62 20241209 182600 632580685 2505 2505 2505 2505 5036
63 20241209 182500 632580685 2505 2505 2505 2505 0
64 20241209 182400 632580685 2505 2505 2505 2505 0
65 20241209 182300 632580685 2505 2505 2505 2505 0
66 20241209 182200 632580685 2505 2505 2505 2505 0
67 20241209 182100 632580685 2505 2505 2505 2505 0
68 20241209 182000 632580685 2505 2505 2505 2505 0
69 20241209 181900 632580685 2505 2505 2505 2505 0
70 20241209 181800 632580685 2505 2505 2505 2505 0
71 20241209 181700 632580685 2505 2505 2505 2505 0
72 20241209 181600 632580685 2505 2505 2505 2505 0
73 20241209 181500 632580685 2505 2505 2505 2505 0
74 20241209 181400 632580685 2505 2505 2505 2505 0
75 20241209 181300 632580685 2505 2505 2505 2505 0
76 20241209 181200 632580685 2505 2505 2505 2505 0
77 20241209 181100 632580685 2505 2505 2505 2505 0
78 20241209 181000 632580685 2505 2505 2505 2505 0
79 20241209 180900 632580685 2505 2505 2505 2505 0
80 20241209 180800 632580685 2505 2505 2505 2505 0
81 20241209 180700 632580685 2505 2505 2505 2505 0
82 20241209 180600 632580685 2505 2505 2505 2505 0
83 20241209 180500 632580685 2505 2505 2505 2505 0
84 20241209 180400 632580685 2505 2505 2505 2505 0
85 20241209 180300 632580685 2505 2505 2505 2505 0
86 20241209 180200 632580685 2505 2505 2505 2505 0
87 20241209 180100 632580685 2505 2505 2505 2505 0
88 20241209 180000 632580685 2505 2505 2505 2505 0
89 20241209 175900 632580685 2505 2505 2505 2505 0
90 20241209 175800 632580685 2505 2505 2505 2505 0
91 20241209 175700 632580685 2505 2505 2505 2505 0
92 20241209 175600 632580685 2505 2505 2505 2505 5036
93 20241209 175500 632580685 2505 2505 2505 2505 0
94 20241209 175400 632580685 2505 2505 2505 2505 0
95 20241209 175300 632580685 2505 2505 2505 2505 0
96 20241209 175200 632580685 2505 2505 2505 2505 0
97 20241209 175100 632580685 2505 2505 2505 2505 0
98 20241209 175000 632580685 2505 2505 2505 2505 0
99 20241209 174900 632580685 2505 2505 2505 2505 0
100 20241209 174800 632580685 2505 2505 2505 2505 0
101 20241209 174700 632580685 2505 2505 2505 2505 0
102 20241209 174600 632580685 2505 2505 2505 2505 0
103 20241209 174500 632580685 2505 2505 2505 2505 0
104 20241209 174400 632580685 2505 2505 2505 2505 0
105 20241209 174300 632580685 2505 2505 2505 2505 0
106 20241209 174200 632580685 2505 2505 2505 2505 0
107 20241209 174100 632580685 2505 2505 2505 2505 0
108 20241209 174000 632580685 2505 2505 2505 2505 0
109 20241209 173900 632580685 2505 2505 2505 2505 0
110 20241209 173800 632580685 2505 2505 2505 2505 0
111 20241209 173700 632580685 2505 2505 2505 2505 0
112 20241209 173600 632580685 2505 2505 2505 2505 0
113 20241209 173500 632580685 2505 2505 2505 2505 0
114 20241209 173400 632580685 2505 2505 2505 2505 0
115 20241209 173300 632580685 2505 2505 2505 2505 0
116 20241209 173200 632580685 2505 2505 2505 2505 0
117 20241209 173100 632580685 2505 2505 2505 2505 0
118 20241209 173000 632580685 2505 2505 2505 2505 0
119 20241209 172900 632580685 2505 2505 2505 2505 0
120 20241209 172800 632580685 2505 2505 2505 2505 0
121 20241209 172700 632580685 2505 2505 2505 2505 0
122 20241209 172600 632580685 2505 2505 2505 2505 5036
123 20241209 172500 632580685 2505 2505 2505 2505 0
124 20241209 172400 632580685 2505 2505 2505 2505 0
125 20241209 172300 632580685 2505 2505 2505 2505 0
126 20241209 172200 632580685 2505 2505 2505 2505 0
127 20241209 172100 632580685 2505 2505 2505 2505 0
128 20241209 172000 632580685 2505 2505 2505 2505 0
129 20241209 171900 632580685 2505 2505 2505 2505 0
130 20241209 171800 632580685 2505 2505 2505 2505 0
131 20241209 171700 632580685 2505 2505 2505 2505 0
132 20241209 171600 632580685 2505 2505 2505 2505 0
133 20241209 171500 632580685 2505 2505 2505 2505 0
134 20241209 171400 632580685 2505 2505 2505 2505 0
135 20241209 171300 632580685 2505 2505 2505 2505 0
136 20241209 171200 632580685 2505 2505 2505 2505 0
137 20241209 171100 632580685 2505 2505 2505 2505 0
138 20241209 171000 632580685 2505 2505 2505 2505 0
139 20241209 170900 632580685 2505 2505 2505 2505 0
140 20241209 170800 632580685 2505 2505 2505 2505 0
141 20241209 170700 632580685 2505 2505 2505 2505 0
142 20241209 170600 632580685 2505 2505 2505 2505 0
143 20241209 170500 632580685 2505 2505 2505 2505 0
144 20241209 170400 632580685 2505 2505 2505 2505 0
145 20241209 170300 632580685 2505 2505 2505 2505 0
146 20241209 170200 632580685 2505 2505 2505 2505 0
147 20241209 170100 632580685 2505 2505 2505 2505 0
148 20241209 170000 632580685 2505 2505 2505 2505 0
149 20241209 165900 632580685 2505 2505 2505 2505 0
150 20241209 165800 632580685 2505 2505 2505 2505 0
151 20241209 165700 632580685 2505 2505 2505 2505 0
152 20241209 165600 632580685 2505 2505 2505 2505 5036
153 20241209 165500 632580685 2505 2505 2505 2505 0
154 20241209 165400 632580685 2505 2505 2505 2505 0
155 20241209 165300 632580685 2505 2505 2505 2505 0
156 20241209 165200 632580685 2505 2505 2505 2505 0
157 20241209 165100 632580685 2505 2505 2505 2505 0
158 20241209 165000 632580685 2505 2505 2505 2505 0
159 20241209 164900 632580685 2505 2505 2505 2505 0
160 20241209 164800 632580685 2505 2505 2505 2505 0
161 20241209 164700 632580685 2505 2505 2505 2505 0
162 20241209 164600 632580685 2505 2505 2505 2505 0
163 20241209 164500 632580685 2505 2505 2505 2505 0
164 20241209 164400 632580685 2505 2505 2505 2505 0
165 20241209 164300 632580685 2505 2505 2505 2505 0
166 20241209 164200 632580685 2505 2505 2505 2505 0
167 20241209 164100 632580685 2505 2505 2505 2505 0
168 20241209 164000 632580685 2505 2505 2505 2505 0
169 20241209 163900 632580685 2505 2505 2505 2505 0
170 20241209 163800 632580685 2505 2505 2505 2505 0
171 20241209 163700 632580685 2505 2505 2505 2505 0
172 20241209 163600 632580685 2505 2505 2505 2505 0
173 20241209 163500 632580685 2505 2505 2505 2505 0
174 20241209 163400 632580685 2505 2505 2505 2505 0
175 20241209 163300 632580685 2505 2505 2505 2505 0
176 20241209 163200 632580685 2505 2505 2505 2505 0
177 20241209 163100 632580685 2505 2505 2505 2505 0
178 20241209 163000 632580685 2505 2505 2505 2505 0
179 20241209 162900 632580685 2505 2505 2505 2505 0
180 20241209 162800 632580685 2505 2505 2505 2505 0
181 20241209 162700 632580685 2505 2505 2505 2505 0
182 20241209 162600 632580685 2505 2505 2505 2505 5036
183 20241209 162500 632580685 2505 2505 2505 2505 0
184 20241209 162400 632580685 2505 2505 2505 2505 0
185 20241209 162300 632580685 2505 2505 2505 2505 0
186 20241209 162200 632580685 2505 2505 2505 2505 0
187 20241209 162100 632580685 2505 2505 2505 2505 0
188 20241209 162000 632580685 2505 2505 2505 2505 0
189 20241209 161900 632580685 2505 2505 2505 2505 0
190 20241209 161800 632580685 2505 2505 2505 2505 0
191 20241209 161700 632580685 2505 2505 2505 2505 0
192 20241209 161600 632580685 2505 2505 2505 2505 0
193 20241209 161500 632580685 2505 2505 2505 2505 0
194 20241209 161400 632580685 2505 2505 2505 2505 0
195 20241209 161300 632580685 2505 2505 2505 2505 0
196 20241209 161200 632580685 2505 2505 2505 2505 0
197 20241209 161100 632580685 2505 2505 2505 2505 0
198 20241209 161000 632580685 2505 2505 2505 2505 0
199 20241209 160900 632580685 2505 2505 2505 2505 0
200 20241209 160800 632580685 2505 2505 2505 2505 0
201 20241209 160700 632580685 2505 2505 2505 2505 0
202 20241209 160600 632580685 2505 2505 2505 2505 0
203 20241209 160500 632580685 2505 2505 2505 2505 0
204 20241209 160400 632580685 2505 2505 2505 2505 0
205 20241209 160300 632580685 2505 2505 2505 2505 0
206 20241209 160200 632580685 2505 2505 2505 2505 0
207 20241209 160100 632580685 2505 2505 2505 2505 0
208 20241209 160000 632580685 2505 2505 2505 2505 0
209 20241209 155900 632580685 2505 2505 2505 2505 0
210 20241209 155800 632580685 2505 2505 2505 2505 0
211 20241209 155700 632580685 2505 2505 2505 2505 0
212 20241209 155600 632580685 2505 2505 2505 2505 5036
213 20241209 155500 632580685 2505 2505 2505 2505 0
214 20241209 155400 632580685 2505 2505 2505 2505 0
215 20241209 155300 632580685 2505 2505 2505 2505 0
216 20241209 155200 632580685 2505 2505 2505 2505 0
217 20241209 155100 632580685 2505 2505 2505 2505 0
218 20241209 155000 632580685 2505 2505 2505 2505 0
219 20241209 154900 632580685 2505 2505 2505 2505 0
220 20241209 154800 632580685 2505 2505 2505 2505 0
221 20241209 154700 632580685 2505 2505 2505 2505 0
222 20241209 154600 632580685 2505 2505 2505 2505 0
223 20241209 154500 632580685 2505 2505 2505 2505 0
224 20241209 154400 632580685 2505 2505 2505 2505 0
225 20241209 154300 632580685 2505 2505 2505 2505 0
226 20241209 154200 632580685 2505 2505 2505 2505 0
227 20241209 154100 632580685 2505 2505 2505 2505 0
228 20241209 154000 632580685 2505 2505 2505 2505 0
229 20241209 153900 632580685 2505 2505 2505 2505 0
230 20241209 153800 632580685 2505 2505 2505 2505 0
231 20241209 153700 632580685 2505 2505 2505 2505 0
232 20241209 153600 632580685 2505 2505 2505 2505 0
233 20241209 153500 632580685 2505 2505 2505 2505 0
234 20241209 153400 632580685 2505 2505 2505 2505 0
235 20241209 153300 632580685 2505 2505 2505 2505 0
236 20241209 153200 632580685 2505 2505 2505 2505 0
237 20241209 153100 632580685 2505 2505 2505 2505 0
238 20241209 153000 632580685 2505 2505 2505 2505 5036
239 20241209 152900 619965505 2575 2575 2575 2575 0
240 20241209 152800 619965505 2575 2575 2575 2575 0
241 20241209 152700 619965505 2575 2575 2575 2575 0
242 20241209 152600 619965505 2575 2575 2575 2575 0
243 20241209 152500 619965505 2575 2575 2575 2575 0
244 20241209 152400 619965505 2575 2575 2575 2575 0
245 20241209 152300 619965505 2575 2575 2575 2575 0
246 20241209 152200 619965505 2575 2575 2575 2575 0
247 20241209 152100 619965505 2575 2575 2575 2575 0
248 20241209 152000 619965505 2575 2575 2575 2575 0
249 20241209 151900 619965505 2575 2535 2575 2535 822
250 20241209 151800 617859615 2535 2535 2545 2520 594
251 20241209 151700 616353215 2535 2515 2535 2515 270
252 20241209 151600 615668805 2515 2530 2535 2515 142
253 20241209 151500 615310995 2515 2515 2520 2515 205
254 20241209 151400 614795415 2515 2515 2515 2515 130
255 20241209 151300 614468465 2515 2530 2530 2515 12
256 20241209 151200 614438135 2505 2510 2535 2505 764
257 20241209 151100 612523515 2535 2510 2535 2505 980
258 20241209 151000 610067760 2505 2540 2540 2505 241
259 20241209 150900 609457915 2540 2535 2540 2520 376
260 20241209 150800 608503595 2520 2520 2520 2520 2
261 20241209 150700 608498555 2540 2505 2540 2505 1667
262 20241209 150600 604320870 2505 2500 2505 2475 562
263 20241209 150500 602914090 2500 2485 2500 2475 137
264 20241209 150400 602572950 2475 2490 2490 2475 479
265 20241209 150300 601384485 2490 2490 2490 2490 2
266 20241209 150200 601379505 2490 2490 2490 2490 224
267 20241209 150100 600821745 2490 2500 2500 2490 13
268 20241209 150000 600789275 2490 2500 2505 2490 346
269 20241209 145900 599924200 2490 2490 2490 2490 2
270 20241209 145800 599919220 2475 2475 2475 2475 5
271 20241209 145700 599906845 2475 2500 2500 2475 113
272 20241209 145600 599624420 2465 2465 2465 2460 510
273 20241209 145500 598367320 2465 2520 2520 2465 4390
274 20241209 145400 587407790 2520 2535 2535 2520 1216
275 20241209 145300 584327685 2535 2535 2535 2535 32
276 20241209 145200 584246565 2535 2540 2540 2535 937
277 20241209 145100 581870505 2540 2570 2585 2540 413
278 20241209 145000 580809100 2535 2575 2575 2535 1572
279 20241209 144900 576798830 2575 2560 2600 2550 2153
280 20241209 144800 571238635 2560 2560 2580 2535 2679
281 20241209 144700 564379530 2560 2540 2560 2535 2424
282 20241209 144600 558195765 2530 2530 2530 2520 1302
283 20241209 144500 554901745 2530 2520 2530 2520 1629
284 20241209 144400 550792675 2520 2510 2520 2500 737
285 20241209 144300 548940285 2495 2505 2510 2495 6
286 20241209 144200 548925280 2495 2495 2505 2495 11
287 20241209 144100 548897805 2495 2495 2500 2495 184
288 20241209 144000 548438705 2495 2480 2495 2480 28
289 20241209 143900 548368890 2480 2490 2505 2480 304
290 20241209 143800 547609065 2480 2480 2480 2480 2
291 20241209 143700 547604105 2475 2490 2490 2475 7
292 20241209 143600 547586700 2485 2490 2490 2475 16
293 20241209 143500 547546910 2475 2475 2475 2475 3
294 20241209 143400 547539485 2475 2485 2490 2475 102
295 20241209 143300 547285800 2475 2475 2480 2475 7
296 20241209 143200 547268455 2475 2475 2475 2465 202
297 20241209 143100 546769635 2475 2475 2475 2475 2
298 20241209 143000 546764685 2475 2495 2495 2475 4
299 20241209 142900 546754745 2490 2490 2490 2475 27
300 20241209 142800 546687545 2475 2475 2475 2475 3
301 20241209 142700 546680120 2485 2475 2485 2475 6
302 20241209 142600 546665230 2475 2475 2475 2475 2
303 20241209 142500 546660280 2475 2485 2485 2475 2
304 20241209 142400 546655320 2485 2485 2485 2485 7
305 20241209 142300 546637925 2485 2485 2485 2485 2
306 20241209 142200 546632955 2480 2485 2485 2480 7
307 20241209 142100 546615570 2485 2505 2505 2485 4
308 20241209 142000 546605610 2485 2485 2485 2485 2
309 20241209 141900 546600640 2485 2485 2485 2485 27
310 20241209 141800 546533545 2485 2490 2490 2485 102
311 20241209 141700 546279590 2490 2490 2490 2490 2
312 20241209 141600 546274610 2490 2490 2490 2490 2
313 20241209 141500 546269630 2490 2490 2490 2490 2
314 20241209 141400 546264650 2490 2490 2490 2490 3
315 20241209 141300 546257180 2510 2475 2510 2475 946
316 20241209 141200 543908680 2475 2460 2475 2460 305
317 20241209 141100 543158340 2460 2470 2470 2460 9
318 20241209 141000 543136150 2460 2460 2460 2460 3
319 20241209 140900 543128770 2460 2460 2460 2460 5
320 20241209 140800 543116470 2470 2460 2470 2460 3
321 20241209 140700 543109080 2460 2460 2460 2460 9
322 20241209 140600 543086940 2460 2460 2460 2460 2
323 20241209 140500 543082020 2460 2460 2475 2460 13
324 20241209 140400 543049890 2460 2460 2460 2460 2
325 20241209 140300 543044970 2460 2460 2460 2460 2
326 20241209 140200 543040050 2460 2460 2460 2460 2
327 20241209 140100 543035130 2460 2460 2460 2460 3
328 20241209 140000 543027750 2460 2460 2460 2460 3
329 20241209 135900 543020370 2460 2460 2460 2460 2
330 20241209 135800 543015450 2460 2480 2480 2460 807
331 20241209 135700 541014210 2480 2480 2480 2480 2
332 20241209 135600 541009250 2480 2480 2480 2480 3
333 20241209 135500 541001810 2480 2485 2485 2480 47
334 20241209 135400 540885215 2485 2500 2500 2485 202
335 20241209 135300 540380245 2500 2485 2500 2485 3
336 20241209 135200 540372775 2485 2490 2490 2485 3
337 20241209 135100 540365310 2500 2485 2500 2480 372
338 20241209 135000 539440600 2485 2480 2485 2480 41
339 20241209 134900 539338880 2520 2455 2520 2455 451
340 20241209 134800 538218130 2455 2455 2455 2445 1616
341 20241209 134700 534250865 2450 2450 2450 2450 782
342 20241209 134600 532334965 2450 2455 2455 2450 21
343 20241209 134500 532283465 2455 2455 2460 2450 988
344 20241209 134400 529857725 2455 2460 2460 2455 385
345 20241209 134300 528911580 2460 2470 2470 2460 487
346 20241209 134200 527712275 2470 2475 2475 2470 195
347 20241209 134100 527229660 2475 2475 2475 2475 29
348 20241209 134000 527157885 2475 2485 2485 2475 219
349 20241209 133900 526613690 2480 2485 2485 2480 1050
350 20241209 133800 524006415 2485 2495 2495 2485 1104
351 20241209 133700 521258350 2495 2495 2495 2495 2
352 20241209 133600 521253360 2495 2520 2520 2490 6993
353 20241209 133500 503736365 2520 2520 2520 2520 2
354 20241209 133400 503731325 2515 2525 2525 2515 1005
355 20241209 133300 501200305 2520 2535 2535 2520 3
356 20241209 133200 501192730 2520 2525 2525 2520 409
357 20241209 133100 500161445 2525 2525 2525 2525 3
358 20241209 133000 500153870 2525 2530 2530 2525 302
359 20241209 132900 499390700 2530 2540 2540 2530 83
360 20241209 132800 499180500 2530 2530 2530 2530 170
361 20241209 132700 498750400 2535 2540 2540 2535 699
362 20241209 132600 496978120 2540 2535 2540 2530 281
363 20241209 132500 496265075 2535 2535 2540 2535 13
364 20241209 132400 496232115 2535 2540 2540 2535 4
365 20241209 132300 496221970 2535 2535 2540 2535 16
366 20241209 132200 496181405 2535 2535 2535 2535 2
367 20241209 132100 496176335 2535 2535 2535 2535 2
368 20241209 132000 496171265 2535 2535 2535 2535 2
369 20241209 131900 496166195 2535 2535 2535 2535 202
370 20241209 131800 495654125 2535 2535 2540 2535 4
371 20241209 131700 495643980 2535 2535 2535 2535 3
372 20241209 131600 495636375 2540 2545 2545 2535 4
373 20241209 131500 495626220 2535 2535 2535 2535 2
374 20241209 131400 495621150 2535 2535 2535 2535 2
375 20241209 131300 495616080 2550 2555 2555 2535 109
376 20241209 131200 495337635 2560 2555 2560 2535 27
377 20241209 131100 495268860 2550 2540 2550 2535 499
378 20241209 131000 493997450 2530 2525 2530 2525 115
379 20241209 130900 493706600 2525 2525 2525 2525 3
380 20241209 130800 493699025 2525 2530 2530 2525 13
381 20241209 130700 493666145 2525 2520 2525 2520 262
382 20241209 130600 493004605 2520 2520 2520 2520 7
383 20241209 130500 492986965 2520 2525 2525 2520 14
384 20241209 130400 492951635 2520 2530 2530 2520 1082
385 20241209 130300 490223775 2530 2535 2535 2510 29
386 20241209 130200 490150720 2510 2535 2540 2510 324
387 20241209 130100 489336260 2515 2540 2540 2515 33
388 20241209 130000 489252540 2515 2520 2520 2515 109
389 20241209 125900 488978165 2520 2525 2550 2515 924
390 20241209 125800 486647280 2530 2560 2560 2530 1754
391 20241209 125700 482200560 2560 2535 2560 2530 1192
392 20241209 125600 479178750 2535 2535 2535 2535 102
393 20241209 125500 478920180 2535 2560 2570 2535 429
394 20241209 125400 477824530 2555 2550 2570 2540 1765
395 20241209 125300 473336850 2540 2570 2570 2540 1991
396 20241209 125200 468266375 2550 2550 2565 2550 103
397 20241209 125100 468002965 2550 2550 2550 2550 2
398 20241209 125000 467997865 2550 2560 2560 2550 2201
399 20241209 124900 462381925 2555 2580 2590 2550 1846
400 20241209 124800 457654090 2580 2580 2600 2565 411
401 20241209 124700 456591405 2600 2570 2605 2565 1773
402 20241209 124600 452028780 2565 2585 2590 2565 2936
403 20241209 124500 444458510 2585 2615 2635 2585 5933
404 20241209 124400 428999210 2615 2645 2650 2615 8179
405 20241209 124300 407373365 2645 2580 2645 2580 13505
406 20241209 124200 372145015 2580 2540 2595 2540 18763
407 20241209 124100 323756680 2530 2535 2540 2515 2014
408 20241209 124000 318645705 2530 2510 2535 2510 2966
409 20241209 123900 311162550 2500 2475 2500 2460 1487
410 20241209 123800 307448585 2475 2465 2475 2465 3
411 20241209 123700 307441180 2455 2430 2455 2430 2034
412 20241209 123600 302495175 2420 2420 2420 2420 2
413 20241209 123500 302490335 2420 2420 2420 2420 2
414 20241209 123400 302485495 2415 2415 2415 2415 3
415 20241209 123300 302478250 2415 2415 2415 2415 2
416 20241209 123200 302473420 2415 2415 2415 2415 65
417 20241209 123100 302316445 2430 2415 2430 2415 4
418 20241209 123000 302306755 2415 2415 2415 2415 2
419 20241209 122900 302301925 2410 2410 2410 2410 2
420 20241209 122800 302297105 2410 2410 2410 2410 2
421 20241209 122700 302292285 2410 2410 2410 2410 2
422 20241209 122600 302287465 2410 2420 2420 2410 2356
423 20241209 122500 296589405 2425 2425 2425 2425 115
424 20241209 122400 296310530 2425 2430 2430 2425 102
425 20241209 122300 296062680 2425 2425 2425 2425 95
426 20241209 122200 295832305 2425 2425 2425 2425 2
427 20241209 122100 295827455 2425 2425 2425 2425 2
428 20241209 122000 295822605 2425 2425 2425 2425 2
429 20241209 121900 295817755 2425 2430 2430 2425 13
430 20241209 121800 295786180 2425 2425 2425 2425 2
431 20241209 121700 295781330 2430 2425 2430 2425 1318
432 20241209 121600 292585130 2420 2420 2420 2420 2
433 20241209 121500 292580290 2420 2420 2420 2420 2
434 20241209 121400 292575450 2420 2420 2420 2420 5
435 20241209 121300 292563350 2420 2425 2425 2420 12
436 20241209 121200 292534260 2420 2425 2425 2420 87
437 20241209 121100 292323350 2420 2425 2425 2420 42
438 20241209 121000 292221510 2420 2420 2420 2420 2
439 20241209 120900 292216670 2420 2420 2420 2420 2
440 20241209 120800 292211830 2420 2420 2420 2420 2
441 20241209 120700 292206990 2425 2420 2425 2420 44
442 20241209 120600 292100460 2425 2420 2425 2420 17
443 20241209 120500 292059245 2420 2420 2420 2420 14
444 20241209 120400 292025365 2420 2420 2420 2420 2
445 20241209 120300 292020525 2420 2425 2425 2420 12
446 20241209 120200 291991435 2420 2420 2420 2420 2
447 20241209 120100 291986595 2420 2415 2420 2415 7
448 20241209 120000 291969665 2415 2425 2425 2415 57
449 20241209 115900 291831460 2420 2415 2420 2415 16
450 20241209 115800 291792770 2420 2415 2420 2415 13
451 20241209 115700 291761325 2415 2415 2415 2415 2
452 20241209 115600 291756495 2415 2415 2415 2415 2
453 20241209 115500 291751665 2415 2425 2425 2415 1250
454 20241209 115400 288720435 2420 2410 2420 2410 48
455 20241209 115300 288604355 2410 2410 2410 2410 2
456 20241209 115200 288599535 2410 2410 2410 2410 2
457 20241209 115100 288594715 2405 2405 2405 2405 3
458 20241209 115000 288587500 2405 2405 2405 2405 2
459 20241209 114900 288582690 2405 2420 2420 2405 187
460 20241209 114800 288130180 2420 2425 2425 2420 5
461 20241209 114700 288118065 2420 2410 2420 2410 1385
462 20241209 114600 284766565 2400 2400 2400 2400 2
463 20241209 114500 284761765 2400 2400 2400 2400 2
464 20241209 114400 284756965 2400 2400 2400 2400 2
465 20241209 114300 284752165 2400 2410 2410 2400 4
466 20241209 114200 284742555 2400 2400 2400 2400 2
467 20241209 114100 284737755 2400 2400 2400 2400 2
468 20241209 114000 284732955 2400 2415 2415 2400 8
469 20241209 113900 284713665 2400 2400 2400 2400 2
470 20241209 113800 284708865 2400 2400 2400 2400 199
471 20241209 113700 284231265 2400 2410 2410 2400 11
472 20241209 113600 284204775 2400 2400 2400 2400 3
473 20241209 113500 284197575 2400 2405 2405 2400 622
474 20241209 113400 282704575 2405 2405 2405 2405 2
475 20241209 113300 282699765 2405 2405 2405 2405 2
476 20241209 113200 282694955 2405 2405 2405 2405 2
477 20241209 113100 282690145 2405 2405 2405 2405 2
478 20241209 113000 282685335 2405 2405 2405 2405 2
479 20241209 112900 282680525 2430 2405 2430 2405 8
480 20241209 112800 282661180 2405 2405 2405 2405 4
481 20241209 112700 282651560 2405 2415 2415 2405 185
482 20241209 112600 282206425 2415 2415 2415 2415 2
483 20241209 112500 282201595 2405 2440 2445 2405 12
484 20241209 112400 282172345 2440 2420 2440 2405 1436
485 20241209 112300 278711100 2425 2445 2445 2420 653
486 20241209 112200 277123555 2440 2440 2440 2440 3
487 20241209 112100 277116235 2440 2440 2440 2440 2
488 20241209 112000 277111355 2450 2455 2455 2450 93
489 20241209 111900 276883050 2455 2455 2455 2455 2
490 20241209 111800 276878140 2465 2455 2485 2455 440
491 20241209 111700 275794610 2455 2475 2490 2455 2562
492 20241209 111600 269501680 2485 2465 2485 2465 3
493 20241209 111500 269494265 2465 2470 2470 2465 353
494 20241209 111400 268623120 2470 2470 2470 2470 132
495 20241209 111300 268297080 2470 2475 2475 2470 202
496 20241209 111200 267797135 2475 2500 2500 2470 374
497 20241209 111100 266870160 2500 2505 2505 2500 3441
498 20241209 111000 258253750 2520 2505 2520 2505 103
499 20241209 110900 257994425 2505 2505 2505 2505 8
500 20241209 110800 257974385 2500 2505 2505 2500 416
501 20241209 110700 256933820 2495 2495 2500 2495 21
502 20241209 110600 256881420 2495 2530 2530 2495 12
503 20241209 110500 256851130 2530 2490 2530 2475 716
504 20241209 110400 255062370 2535 2480 2535 2480 12
505 20241209 110300 255032060 2470 2455 2540 2450 6902
506 20241209 110200 237602700 2455 2490 2490 2455 1003
507 20241209 110100 235140300 2455 2480 2490 2455 29
508 20241209 110000 235068870 2495 2520 2525 2495 500
509 20241209 105900 233812850 2495 2490 2530 2440 3244
510 20241209 105800 225720030 2485 2465 2485 2465 1182
511 20241209 105700 222787265 2440 2465 2475 2440 53
512 20241209 105600 222656405 2435 2435 2435 2435 2
513 20241209 105500 222651535 2440 2470 2470 2440 12
514 20241209 105400 222621955 2445 2450 2450 2445 551
515 20241209 105300 221272555 2435 2470 2470 2435 4
516 20241209 105200 221262780 2435 2475 2475 2435 27
517 20241209 105100 221196035 2475 2460 2480 2420 2123
518 20241209 105000 215959690 2420 2420 2420 2420 2
519 20241209 104900 215954850 2425 2425 2425 2425 402
520 20241209 104800 214980000 2420 2475 2475 2415 1316
521 20241209 104700 211761460 2480 2475 2495 2475 4108
522 20241209 104600 201554440 2455 2485 2485 2450 235
523 20241209 104500 200971745 2485 2465 2485 2445 1449
524 20241209 104400 197394340 2440 2470 2480 2435 755
525 20241209 104300 195531910 2445 2425 2470 2425 3416
526 20241209 104200 187174365 2420 2420 2420 2420 306
527 20241209 104100 186433845 2420 2415 2425 2415 108
528 20241209 104000 186172040 2415 2415 2430 2400 1001
529 20241209 103900 183741075 2385 2395 2395 2385 14
530 20241209 103800 183707615 2385 2400 2425 2385 102
531 20241209 103700 183462195 2400 2400 2400 2385 251
532 20241209 103600 182859825 2375 2390 2390 2375 1202
533 20241209 103500 179997685 2390 2390 2390 2390 2
534 20241209 103400 179992905 2390 2390 2390 2390 171
535 20241209 103300 179584215 2390 2410 2410 2390 7
536 20241209 103200 179567385 2385 2405 2410 2385 1008
537 20241209 103100 177154100 2405 2410 2410 2405 3
538 20241209 103000 177146880 2405 2405 2405 2405 2
539 20241209 102900 177142070 2405 2410 2410 2405 2673
540 20241209 102800 170700150 2410 2410 2410 2410 2
541 20241209 102700 170695330 2410 2410 2410 2410 2
542 20241209 102600 170690510 2410 2410 2410 2410 2
543 20241209 102500 170685690 2410 2420 2425 2410 123
544 20241209 102400 170387470 2425 2410 2425 2410 23
545 20241209 102300 170331790 2405 2405 2405 2405 2
546 20241209 102200 170326980 2400 2420 2420 2400 474
547 20241209 102100 169180445 2420 2420 2420 2420 127
548 20241209 102000 168873105 2420 2430 2430 2420 1234
549 20241209 101900 165878150 2425 2415 2430 2415 1601
550 20241209 101800 161999295 2400 2395 2415 2395 376
551 20241209 101700 161097405 2395 2390 2395 2390 9
552 20241209 101600 161075875 2385 2385 2385 2385 6
553 20241209 101500 161061565 2385 2385 2385 2385 2
554 20241209 101400 161056795 2385 2385 2385 2385 2
555 20241209 101300 161052025 2390 2390 2390 2385 6
556 20241209 101200 161037695 2385 2390 2390 2385 569
557 20241209 101100 159680500 2385 2395 2395 2385 109
558 20241209 101000 159419995 2395 2395 2395 2385 5
559 20241209 100900 159408050 2395 2385 2395 2385 3
560 20241209 100800 159400885 2400 2400 2400 2385 4
561 20241209 100700 159391315 2385 2385 2385 2385 2
562 20241209 100600 159386545 2385 2390 2390 2385 114
563 20241209 100500 159114100 2385 2375 2385 2375 528
564 20241209 100400 157855490 2370 2370 2370 2370 2
565 20241209 100300 157850750 2370 2385 2385 2370 966
566 20241209 100200 155555340 2385 2385 2385 2385 2
567 20241209 100100 155550570 2385 2395 2395 2385 1002
568 20241209 100000 153160535 2390 2390 2390 2390 2
569 20241209 095900 153155755 2390 2390 2390 2390 3
570 20241209 095800 153148585 2390 2390 2390 2385 4102
571 20241209 095700 143361415 2390 2395 2395 2390 704
572 20241209 095600 141676455 2395 2395 2395 2395 293
573 20241209 095500 140974720 2395 2415 2415 2395 3
574 20241209 095400 140967515 2405 2400 2405 2390 1296
575 20241209 095300 137854645 2400 2385 2400 2385 498
576 20241209 095200 136662120 2385 2390 2390 2385 53
577 20241209 095100 136535580 2390 2390 2405 2390 167
578 20241209 095000 136136435 2390 2390 2390 2390 365
579 20241209 094900 135264085 2390 2405 2405 2390 35
580 20241209 094800 135179955 2405 2405 2415 2405 632
581 20241209 094700 133655155 2405 2410 2410 2405 502
582 20241209 094600 132447565 2410 2410 2410 2405 4
583 20241209 094500 132437935 2405 2390 2405 2390 2497
584 20241209 094400 126433430 2385 2405 2430 2385 923
585 20241209 094300 124213430 2405 2380 2455 2375 8454
586 20241209 094200 103790105 2385 2415 2445 2385 1714
587 20241209 094100 99682430 2445 2455 2470 2420 272
588 20241209 094000 99016360 2410 2460 2465 2355 7339
589 20241209 093900 81333035 2470 2480 2595 2410 9751
590 20241209 093800 56819395 2460 2480 2490 2460 3083
591 20241209 093700 49177780 2485 2490 2505 2430 727
592 20241209 093600 47370480 2490 2415 2490 2405 5680
593 20241209 093500 33419415 2415 2375 2415 2375 100
594 20241209 093400 33178475 2400 2395 2410 2375 600
595 20241209 093300 31750710 2395 2375 2395 2375 1379
596 20241209 093200 28465580 2375 2325 2375 2325 1481
597 20241209 093100 25004685 2305 2320 2320 2305 402
598 20241209 093000 24072075 2320 2305 2320 2305 288
599 20241209 092900 23407650 2305 2315 2320 2305 112
600 20241209 092800 23148620 2305 2305 2305 2305 124
601 20241209 092700 22862800 2305 2290 2310 2290 631
602 20241209 092600 21408795 2290 2285 2290 2285 106
603 20241209 092500 21166085 2285 2290 2290 2285 3
604 20241209 092400 21159225 2285 2285 2285 2285 288
605 20241209 092300 20501145 2285 2285 2285 2285 101
606 20241209 092200 20270360 2285 2290 2290 2285 3
607 20241209 092100 20263500 2290 2320 2320 2290 19
608 20241209 092000 20219960 2285 2325 2330 2285 6
609 20241209 091900 20206125 2285 2320 2330 2285 220
610 20241209 091800 19693690 2280 2325 2325 2280 4
611 20241209 091700 19684480 2280 2290 2330 2280 152
612 20241209 091600 19334285 2265 2295 2295 2265 42
613 20241209 091500 19237955 2265 2265 2265 2265 2
614 20241209 091400 19233425 2265 2300 2300 2265 3
615 20241209 091300 19226595 2265 2275 2315 2260 1634
616 20241209 091200 15505455 2265 2260 2280 2260 59
617 20241209 091100 15372085 2260 2260 2265 2260 4
618 20241209 091000 15363040 2280 2260 2280 2260 23
619 20241209 090900 15311040 2255 2280 2280 2255 214
620 20241209 090800 14823460 2295 2290 2295 2290 51
621 20241209 090700 14706425 2295 2330 2330 2295 52
622 20241209 090600 14585335 2330 2300 2345 2295 1202
623 20241209 090500 11813330 2335 2305 2335 2305 524
624 20241209 090400 10603280 2300 2350 2350 2300 9
625 20241209 090300 10582230 2305 2310 2350 2305 1269
626 20241209 090200 7651745 2310 2315 2345 2310 163
627 20241209 090100 7274380 2315 2320 2365 2310 325
628 20241209 090000 6512000 2310 2425 2425 2305 2696