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

633
046940/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193100,411124585,2060,2060,2060,2060,5008
20241209,193000,411124585,2060,2060,2060,2060,0
20241209,192900,411124585,2060,2060,2060,2060,0
20241209,192800,411124585,2060,2060,2060,2060,0
20241209,192700,411124585,2060,2060,2060,2060,0
20241209,192600,411124585,2060,2060,2060,2060,0
20241209,192500,411124585,2060,2060,2060,2060,0
20241209,192400,411124585,2060,2060,2060,2060,0
20241209,192300,411124585,2060,2060,2060,2060,0
20241209,192200,411124585,2060,2060,2060,2060,0
20241209,192100,411124585,2060,2060,2060,2060,0
20241209,192000,411124585,2060,2060,2060,2060,0
20241209,191900,411124585,2060,2060,2060,2060,0
20241209,191800,411124585,2060,2060,2060,2060,0
20241209,191700,411124585,2060,2060,2060,2060,0
20241209,191600,411124585,2060,2060,2060,2060,0
20241209,191500,411124585,2060,2060,2060,2060,0
20241209,191400,411124585,2060,2060,2060,2060,0
20241209,191300,411124585,2060,2060,2060,2060,0
20241209,191200,411124585,2060,2060,2060,2060,0
20241209,191100,411124585,2060,2060,2060,2060,0
20241209,191000,411124585,2060,2060,2060,2060,0
20241209,190900,411124585,2060,2060,2060,2060,0
20241209,190800,411124585,2060,2060,2060,2060,0
20241209,190700,411124585,2060,2060,2060,2060,0
20241209,190600,411124585,2060,2060,2060,2060,0
20241209,190500,411124585,2060,2060,2060,2060,0
20241209,190400,411124585,2060,2060,2060,2060,0
20241209,190300,411124585,2060,2060,2060,2060,0
20241209,190200,411124585,2060,2060,2060,2060,0
20241209,190100,411124585,2060,2060,2060,2060,5008
20241209,190000,411124585,2060,2060,2060,2060,0
20241209,185900,411124585,2060,2060,2060,2060,0
20241209,185800,411124585,2060,2060,2060,2060,0
20241209,185700,411124585,2060,2060,2060,2060,0
20241209,185600,411124585,2060,2060,2060,2060,0
20241209,185500,411124585,2060,2060,2060,2060,0
20241209,185400,411124585,2060,2060,2060,2060,0
20241209,185300,411124585,2060,2060,2060,2060,0
20241209,185200,411124585,2060,2060,2060,2060,0
20241209,185100,411124585,2060,2060,2060,2060,0
20241209,185000,411124585,2060,2060,2060,2060,0
20241209,184900,411124585,2060,2060,2060,2060,0
20241209,184800,411124585,2060,2060,2060,2060,0
20241209,184700,411124585,2060,2060,2060,2060,0
20241209,184600,411124585,2060,2060,2060,2060,0
20241209,184500,411124585,2060,2060,2060,2060,0
20241209,184400,411124585,2060,2060,2060,2060,0
20241209,184300,411124585,2060,2060,2060,2060,0
20241209,184200,411124585,2060,2060,2060,2060,0
20241209,184100,411124585,2060,2060,2060,2060,0
20241209,184000,411124585,2060,2060,2060,2060,0
20241209,183900,411124585,2060,2060,2060,2060,0
20241209,183800,411124585,2060,2060,2060,2060,0
20241209,183700,411124585,2060,2060,2060,2060,0
20241209,183600,411124585,2060,2060,2060,2060,0
20241209,183500,411124585,2060,2060,2060,2060,0
20241209,183400,411124585,2060,2060,2060,2060,0
20241209,183300,411124585,2060,2060,2060,2060,0
20241209,183200,411124585,2060,2060,2060,2060,0
20241209,183100,411124585,2060,2060,2060,2060,5008
20241209,183000,411124585,2060,2060,2060,2060,0
20241209,182900,411124585,2060,2060,2060,2060,0
20241209,182800,411124585,2060,2060,2060,2060,0
20241209,182700,411124585,2060,2060,2060,2060,0
20241209,182600,411124585,2060,2060,2060,2060,0
20241209,182500,411124585,2060,2060,2060,2060,0
20241209,182400,411124585,2060,2060,2060,2060,0
20241209,182300,411124585,2060,2060,2060,2060,0
20241209,182200,411124585,2060,2060,2060,2060,0
20241209,182100,411124585,2060,2060,2060,2060,0
20241209,182000,411124585,2060,2060,2060,2060,0
20241209,181900,411124585,2060,2060,2060,2060,0
20241209,181800,411124585,2060,2060,2060,2060,0
20241209,181700,411124585,2060,2060,2060,2060,0
20241209,181600,411124585,2060,2060,2060,2060,0
20241209,181500,411124585,2060,2060,2060,2060,0
20241209,181400,411124585,2060,2060,2060,2060,0
20241209,181300,411124585,2060,2060,2060,2060,0
20241209,181200,411124585,2060,2060,2060,2060,0
20241209,181100,411124585,2060,2060,2060,2060,0
20241209,181000,411124585,2060,2060,2060,2060,0
20241209,180900,411124585,2060,2060,2060,2060,0
20241209,180800,411124585,2060,2060,2060,2060,0
20241209,180700,411124585,2060,2060,2060,2060,0
20241209,180600,411124585,2060,2060,2060,2060,0
20241209,180500,411124585,2060,2060,2060,2060,0
20241209,180400,411124585,2060,2060,2060,2060,0
20241209,180300,411124585,2060,2060,2060,2060,0
20241209,180200,411124585,2060,2060,2060,2060,0
20241209,180100,411124585,2060,2060,2060,2060,5008
20241209,180000,411124585,2060,2060,2060,2060,0
20241209,175900,411124585,2060,2060,2060,2060,0
20241209,175800,411124585,2060,2060,2060,2060,0
20241209,175700,411124585,2060,2060,2060,2060,0
20241209,175600,411124585,2060,2060,2060,2060,0
20241209,175500,411124585,2060,2060,2060,2060,0
20241209,175400,411124585,2060,2060,2060,2060,0
20241209,175300,411124585,2060,2060,2060,2060,0
20241209,175200,411124585,2060,2060,2060,2060,0
20241209,175100,411124585,2060,2060,2060,2060,0
20241209,175000,411124585,2060,2060,2060,2060,0
20241209,174900,411124585,2060,2060,2060,2060,0
20241209,174800,411124585,2060,2060,2060,2060,0
20241209,174700,411124585,2060,2060,2060,2060,0
20241209,174600,411124585,2060,2060,2060,2060,0
20241209,174500,411124585,2060,2060,2060,2060,0
20241209,174400,411124585,2060,2060,2060,2060,0
20241209,174300,411124585,2060,2060,2060,2060,0
20241209,174200,411124585,2060,2060,2060,2060,0
20241209,174100,411124585,2060,2060,2060,2060,0
20241209,174000,411124585,2060,2060,2060,2060,0
20241209,173900,411124585,2060,2060,2060,2060,0
20241209,173800,411124585,2060,2060,2060,2060,0
20241209,173700,411124585,2060,2060,2060,2060,0
20241209,173600,411124585,2060,2060,2060,2060,0
20241209,173500,411124585,2060,2060,2060,2060,0
20241209,173400,411124585,2060,2060,2060,2060,0
20241209,173300,411124585,2060,2060,2060,2060,0
20241209,173200,411124585,2060,2060,2060,2060,0
20241209,173100,411124585,2060,2060,2060,2060,5008
20241209,173000,411124585,2060,2060,2060,2060,0
20241209,172900,411124585,2060,2060,2060,2060,0
20241209,172800,411124585,2060,2060,2060,2060,0
20241209,172700,411124585,2060,2060,2060,2060,0
20241209,172600,411124585,2060,2060,2060,2060,0
20241209,172500,411124585,2060,2060,2060,2060,0
20241209,172400,411124585,2060,2060,2060,2060,0
20241209,172300,411124585,2060,2060,2060,2060,0
20241209,172200,411124585,2060,2060,2060,2060,0
20241209,172100,411124585,2060,2060,2060,2060,0
20241209,172000,411124585,2060,2060,2060,2060,0
20241209,171900,411124585,2060,2060,2060,2060,0
20241209,171800,411124585,2060,2060,2060,2060,0
20241209,171700,411124585,2060,2060,2060,2060,0
20241209,171600,411124585,2060,2060,2060,2060,0
20241209,171500,411124585,2060,2060,2060,2060,0
20241209,171400,411124585,2060,2060,2060,2060,0
20241209,171300,411124585,2060,2060,2060,2060,0
20241209,171200,411124585,2060,2060,2060,2060,0
20241209,171100,411124585,2060,2060,2060,2060,0
20241209,171000,411124585,2060,2060,2060,2060,0
20241209,170900,411124585,2060,2060,2060,2060,0
20241209,170800,411124585,2060,2060,2060,2060,0
20241209,170700,411124585,2060,2060,2060,2060,0
20241209,170600,411124585,2060,2060,2060,2060,0
20241209,170500,411124585,2060,2060,2060,2060,0
20241209,170400,411124585,2060,2060,2060,2060,0
20241209,170300,411124585,2060,2060,2060,2060,0
20241209,170200,411124585,2060,2060,2060,2060,0
20241209,170100,411124585,2060,2060,2060,2060,5008
20241209,170000,411124585,2060,2060,2060,2060,0
20241209,165900,411124585,2060,2060,2060,2060,0
20241209,165800,411124585,2060,2060,2060,2060,0
20241209,165700,411124585,2060,2060,2060,2060,0
20241209,165600,411124585,2060,2060,2060,2060,0
20241209,165500,411124585,2060,2060,2060,2060,0
20241209,165400,411124585,2060,2060,2060,2060,0
20241209,165300,411124585,2060,2060,2060,2060,0
20241209,165200,411124585,2060,2060,2060,2060,0
20241209,165100,411124585,2060,2060,2060,2060,0
20241209,165000,411124585,2060,2060,2060,2060,0
20241209,164900,411124585,2060,2060,2060,2060,0
20241209,164800,411124585,2060,2060,2060,2060,0
20241209,164700,411124585,2060,2060,2060,2060,0
20241209,164600,411124585,2060,2060,2060,2060,0
20241209,164500,411124585,2060,2060,2060,2060,0
20241209,164400,411124585,2060,2060,2060,2060,0
20241209,164300,411124585,2060,2060,2060,2060,0
20241209,164200,411124585,2060,2060,2060,2060,0
20241209,164100,411124585,2060,2060,2060,2060,0
20241209,164000,411124585,2060,2060,2060,2060,0
20241209,163900,411124585,2060,2060,2060,2060,0
20241209,163800,411124585,2060,2060,2060,2060,0
20241209,163700,411124585,2060,2060,2060,2060,0
20241209,163600,411124585,2060,2060,2060,2060,0
20241209,163500,411124585,2060,2060,2060,2060,0
20241209,163400,411124585,2060,2060,2060,2060,0
20241209,163300,411124585,2060,2060,2060,2060,0
20241209,163200,411124585,2060,2060,2060,2060,0
20241209,163100,411124585,2060,2060,2060,2060,5008
20241209,163000,411124585,2060,2060,2060,2060,0
20241209,162900,411124585,2060,2060,2060,2060,0
20241209,162800,411124585,2060,2060,2060,2060,0
20241209,162700,411124585,2060,2060,2060,2060,0
20241209,162600,411124585,2060,2060,2060,2060,0
20241209,162500,411124585,2060,2060,2060,2060,0
20241209,162400,411124585,2060,2060,2060,2060,0
20241209,162300,411124585,2060,2060,2060,2060,0
20241209,162200,411124585,2060,2060,2060,2060,0
20241209,162100,411124585,2060,2060,2060,2060,0
20241209,162000,411124585,2060,2060,2060,2060,0
20241209,161900,411124585,2060,2060,2060,2060,0
20241209,161800,411124585,2060,2060,2060,2060,0
20241209,161700,411124585,2060,2060,2060,2060,0
20241209,161600,411124585,2060,2060,2060,2060,0
20241209,161500,411124585,2060,2060,2060,2060,0
20241209,161400,411124585,2060,2060,2060,2060,0
20241209,161300,411124585,2060,2060,2060,2060,0
20241209,161200,411124585,2060,2060,2060,2060,0
20241209,161100,411124585,2060,2060,2060,2060,0
20241209,161000,411124585,2060,2060,2060,2060,0
20241209,160900,411124585,2060,2060,2060,2060,0
20241209,160800,411124585,2060,2060,2060,2060,0
20241209,160700,411124585,2060,2060,2060,2060,0
20241209,160600,411124585,2060,2060,2060,2060,0
20241209,160500,411124585,2060,2060,2060,2060,0
20241209,160400,411124585,2060,2060,2060,2060,0
20241209,160300,411124585,2060,2060,2060,2060,0
20241209,160200,411124585,2060,2060,2060,2060,0
20241209,160100,411124585,2060,2060,2060,2060,5008
20241209,160000,411124585,2060,2060,2060,2060,0
20241209,155900,411124585,2060,2060,2060,2060,0
20241209,155800,411124585,2060,2060,2060,2060,0
20241209,155700,411124585,2060,2060,2060,2060,0
20241209,155600,411124585,2060,2060,2060,2060,0
20241209,155500,411124585,2060,2060,2060,2060,0
20241209,155400,411124585,2060,2060,2060,2060,0
20241209,155300,411124585,2060,2060,2060,2060,0
20241209,155200,411124585,2060,2060,2060,2060,0
20241209,155100,411124585,2060,2060,2060,2060,0
20241209,155000,411124585,2060,2060,2060,2060,0
20241209,154900,411124585,2060,2060,2060,2060,0
20241209,154800,411124585,2060,2060,2060,2060,0
20241209,154700,411124585,2060,2060,2060,2060,0
20241209,154600,411124585,2060,2060,2060,2060,0
20241209,154500,411124585,2060,2060,2060,2060,0
20241209,154400,411124585,2060,2060,2060,2060,0
20241209,154300,411124585,2060,2060,2060,2060,0
20241209,154200,411124585,2060,2060,2060,2060,0
20241209,154100,411124585,2060,2060,2060,2060,0
20241209,154000,411124585,2060,2060,2060,2060,0
20241209,153900,411124585,2060,2060,2060,2060,0
20241209,153800,411124585,2060,2060,2060,2060,0
20241209,153700,411124585,2060,2060,2060,2060,0
20241209,153600,411124585,2060,2060,2060,2060,0
20241209,153500,411124585,2060,2060,2060,2060,0
20241209,153400,411124585,2060,2060,2060,2060,0
20241209,153300,411124585,2060,2060,2060,2060,0
20241209,153200,411124585,2060,2060,2060,2060,0
20241209,153100,411124585,2060,2060,2060,2060,5008
20241209,153000,411124585,2060,2060,2060,2060,5008
20241209,152900,400808105,2070,2070,2070,2070,0
20241209,152800,400808105,2070,2070,2070,2070,0
20241209,152700,400808105,2070,2070,2070,2070,0
20241209,152600,400808105,2070,2070,2070,2070,0
20241209,152500,400808105,2070,2070,2070,2070,0
20241209,152400,400808105,2070,2070,2070,2070,0
20241209,152300,400808105,2070,2070,2070,2070,0
20241209,152200,400808105,2070,2070,2070,2070,0
20241209,152100,400808105,2070,2070,2070,2070,0
20241209,152000,400808105,2070,2070,2070,2070,0
20241209,151900,400808105,2070,2065,2070,2050,4221
20241209,151800,392134795,2070,2080,2080,2070,2
20241209,151700,392130645,2065,2070,2070,2065,12086
20241209,151600,367145920,2080,2075,2080,2070,1985
20241209,151500,363032935,2080,2080,2080,2080,48
20241209,151400,362933095,2080,2080,2080,2080,68
20241209,151300,362791655,2085,2085,2085,2085,5
20241209,151200,362781230,2085,2085,2085,2085,0
20241209,151100,362781230,2085,2085,2085,2085,0
20241209,151000,362781230,2085,2080,2085,2080,463
20241209,150900,361817685,2080,2080,2080,2080,0
20241209,150800,361817685,2080,2080,2080,2080,14
20241209,150700,361788565,2080,2080,2085,2080,800
20241209,150600,360123565,2080,2075,2080,2075,743
20241209,150500,358580340,2075,2075,2075,2075,157
20241209,150400,358254565,2085,2085,2085,2085,0
20241209,150300,358254565,2085,2085,2085,2085,0
20241209,150200,358254565,2085,2085,2085,2085,0
20241209,150100,358254565,2085,2085,2085,2085,0
20241209,150000,358254565,2085,2085,2085,2085,0
20241209,145900,358254565,2085,2085,2085,2085,0
20241209,145800,358254565,2085,2085,2085,2085,0
20241209,145700,358254565,2085,2085,2085,2085,300
20241209,145600,357629065,2085,2085,2085,2085,0
20241209,145500,357629065,2085,2085,2085,2085,0
20241209,145400,357629065,2085,2085,2085,2085,0
20241209,145300,357629065,2085,2085,2085,2085,0
20241209,145200,357629065,2085,2085,2085,2085,0
20241209,145100,357629065,2085,2085,2085,2085,1
20241209,145000,357626980,2070,2070,2070,2070,50
20241209,144900,357523480,2070,2070,2070,2070,502
20241209,144800,356484340,2080,2080,2080,2080,0
20241209,144700,356484340,2080,2080,2080,2080,0
20241209,144600,356484340,2080,2080,2080,2080,0
20241209,144500,356484340,2080,2080,2080,2080,0
20241209,144400,356484340,2080,2080,2080,2080,0
20241209,144300,356484340,2080,2070,2080,2055,8838
20241209,144200,338267900,2070,2070,2070,2070,44
20241209,144100,338176820,2085,2085,2085,2085,0
20241209,144000,338176820,2085,2080,2085,2080,11
20241209,143900,338153935,2085,2085,2085,2085,1
20241209,143800,338151850,2065,2065,2065,2065,2660
20241209,143700,332658950,2065,2075,2075,2065,10000
20241209,143600,311975220,2075,2080,2080,2075,226
20241209,143500,311505945,2080,2080,2080,2080,0
20241209,143400,311505945,2080,2080,2080,2080,0
20241209,143300,311505945,2080,2080,2080,2080,0
20241209,143200,311505945,2080,2080,2080,2080,260
20241209,143100,310965145,2080,2080,2080,2080,0
20241209,143000,310965145,2080,2080,2080,2080,2194
20241209,142900,306401625,2085,2085,2085,2085,50
20241209,142800,306297375,2090,2090,2090,2090,1
20241209,142700,306295285,2090,2080,2090,2075,5958
20241209,142600,293895655,2085,2085,2085,2085,150
20241209,142500,293582905,2080,2080,2080,2080,665
20241209,142400,292199705,2085,2085,2085,2085,0
20241209,142300,292199705,2085,2085,2085,2085,1464
20241209,142200,289147265,2085,2095,2095,2085,848
20241209,142100,287375280,2095,2095,2095,2095,0
20241209,142000,287375280,2095,2095,2095,2095,0
20241209,141900,287375280,2095,2095,2095,2095,0
20241209,141800,287375280,2095,2095,2095,2095,0
20241209,141700,287375280,2095,2095,2095,2095,0
20241209,141600,287375280,2095,2085,2095,2085,2
20241209,141500,287371100,2085,2095,2095,2085,1500
20241209,141400,284242700,2100,2100,2100,2100,0
20241209,141300,284242700,2100,2100,2100,2100,0
20241209,141200,284242700,2100,2090,2100,2090,2001
20241209,141100,280060600,2095,2095,2095,2095,1000
20241209,141000,277965600,2095,2095,2095,2095,0
20241209,140900,277965600,2095,2095,2095,2095,0
20241209,140800,277965600,2095,2095,2095,2095,1
20241209,140700,277963505,2110,2110,2110,2110,0
20241209,140600,277963505,2110,2110,2110,2110,0
20241209,140500,277963505,2110,2110,2110,2110,1
20241209,140400,277961395,2090,2090,2090,2090,10
20241209,140300,277940495,2090,2090,2090,2090,0
20241209,140200,277940495,2090,2090,2090,2090,0
20241209,140100,277940495,2090,2090,2090,2090,200
20241209,140000,277522495,2090,2090,2090,2090,825
20241209,135900,275798245,2110,2110,2110,2110,1
20241209,135800,275796135,2090,2095,2095,2090,478
20241209,135700,274797020,2095,2095,2095,2095,56
20241209,135600,274679700,2110,2110,2110,2110,0
20241209,135500,274679700,2110,2110,2110,2110,1
20241209,135400,274677590,2105,2105,2105,2105,1300
20241209,135300,271941090,2105,2105,2105,2105,0
20241209,135200,271941090,2105,2105,2105,2105,0
20241209,135100,271941090,2105,2105,2105,2105,1
20241209,135000,271938985,2090,2090,2090,2090,0
20241209,134900,271938985,2090,2100,2100,2090,2000
20241209,134800,267758820,2110,2110,2110,2110,0
20241209,134700,267758820,2110,2110,2110,2110,0
20241209,134600,267758820,2110,2110,2110,2110,0
20241209,134500,267758820,2110,2110,2110,2110,0
20241209,134400,267758820,2110,2110,2110,2110,0
20241209,134300,267758820,2110,2110,2110,2110,0
20241209,134200,267758820,2110,2110,2110,2110,0
20241209,134100,267758820,2110,2105,2110,2105,2
20241209,134000,267754605,2110,2110,2110,2110,0
20241209,133900,267754605,2110,2110,2110,2110,0
20241209,133800,267754605,2110,2110,2110,2110,0
20241209,133700,267754605,2110,2110,2110,2110,0
20241209,133600,267754605,2110,2110,2110,2110,0
20241209,133500,267754605,2110,2110,2110,2110,0
20241209,133400,267754605,2110,2110,2110,2110,0
20241209,133300,267754605,2110,2110,2110,2110,0
20241209,133200,267754605,2110,2110,2110,2110,0
20241209,133100,267754605,2110,2110,2110,2110,1
20241209,133000,267752495,2090,2110,2110,2090,362
20241209,132900,266993415,2110,2110,2110,2110,100
20241209,132800,266782415,2090,2090,2090,2090,0
20241209,132700,266782415,2090,2090,2090,2090,0
20241209,132600,266782415,2090,2090,2090,2090,0
20241209,132500,266782415,2090,2090,2090,2090,0
20241209,132400,266782415,2090,2100,2100,2090,400
20241209,132300,265944840,2105,2105,2105,2105,1
20241209,132200,265942735,2105,2105,2105,2105,2455
20241209,132100,260774960,2105,2105,2105,2105,2295
20241209,132000,255943985,2105,2105,2105,2105,0
20241209,131900,255943985,2105,2105,2105,2105,0
20241209,131800,255943985,2105,2105,2105,2105,0
20241209,131700,255943985,2105,2105,2105,2105,0
20241209,131600,255943985,2105,2105,2105,2105,0
20241209,131500,255943985,2105,2105,2105,2105,0
20241209,131400,255943985,2105,2105,2105,2100,3
20241209,131300,255937675,2090,2090,2090,2090,0
20241209,131200,255937675,2090,2090,2090,2090,0
20241209,131100,255937675,2090,2090,2090,2090,997
20241209,131000,253853945,2090,2085,2090,2085,2
20241209,130900,253849770,2090,2090,2090,2090,0
20241209,130800,253849770,2090,2090,2090,2090,400
20241209,130700,253013770,2090,2090,2090,2090,1630
20241209,130600,249607070,2085,2085,2085,2085,960
20241209,130500,247605470,2090,2085,2090,2085,803
20241209,130400,245930715,2090,2105,2105,2090,7
20241209,130300,245916070,2105,2105,2105,2105,0
20241209,130200,245916070,2105,2105,2105,2105,1
20241209,130100,245913965,2090,2090,2090,2090,0
20241209,130000,245913965,2090,2090,2090,2090,0
20241209,125900,245913965,2090,2090,2090,2090,1000
20241209,125800,243823965,2105,2105,2105,2105,0
20241209,125700,243823965,2105,2105,2105,2105,0
20241209,125600,243823965,2105,2090,2105,2090,2001
20241209,125500,239641860,2090,2095,2095,2090,263
20241209,125400,239091175,2095,2095,2095,2095,14
20241209,125300,239061845,2110,2110,2110,2110,1
20241209,125200,239059735,2095,2095,2095,2095,100
20241209,125100,238850235,2110,2110,2110,2110,1
20241209,125000,238848125,2100,2100,2100,2100,0
20241209,124900,238848125,2100,2100,2100,2100,0
20241209,124800,238848125,2100,2100,2100,2100,0
20241209,124700,238848125,2100,2100,2100,2100,1
20241209,124600,238846025,2110,2110,2110,2110,0
20241209,124500,238846025,2110,2110,2110,2110,0
20241209,124400,238846025,2110,2110,2110,2110,0
20241209,124300,238846025,2110,2105,2110,2105,2
20241209,124200,238841810,2090,2100,2100,2090,8371
20241209,124100,221319860,2100,2100,2100,2100,0
20241209,124000,221319860,2100,2100,2100,2100,2021
20241209,123900,217075760,2100,2100,2100,2100,0
20241209,123800,217075760,2100,2100,2100,2100,2
20241209,123700,217071560,2100,2100,2100,2100,127
20241209,123600,216804860,2105,2105,2105,2105,0
20241209,123500,216804860,2105,2105,2105,2105,0
20241209,123400,216804860,2105,2105,2105,2105,1
20241209,123300,216802755,2100,2100,2100,2100,0
20241209,123200,216802755,2100,2100,2100,2100,0
20241209,123100,216802755,2100,2100,2100,2100,0
20241209,123000,216802755,2100,2100,2100,2100,0
20241209,122900,216802755,2100,2100,2100,2100,5300
20241209,122800,205672755,2100,2105,2105,2100,2449
20241209,122700,200527355,2105,2105,2105,2105,0
20241209,122600,200527355,2105,2105,2105,2105,0
20241209,122500,200527355,2105,2105,2105,2105,0
20241209,122400,200527355,2105,2110,2110,2105,1472
20241209,122300,197428255,2110,2110,2110,2110,0
20241209,122200,197428255,2110,2110,2110,2110,937
20241209,122100,195451185,2115,2115,2115,2115,0
20241209,122000,195451185,2115,2115,2115,2115,0
20241209,121900,195451185,2115,2115,2115,2115,0
20241209,121800,195451185,2115,2115,2115,2115,100
20241209,121700,195239685,2120,2120,2120,2120,100
20241209,121600,195027685,2110,2110,2110,2110,0
20241209,121500,195027685,2110,2110,2110,2110,0
20241209,121400,195027685,2110,2110,2110,2110,0
20241209,121300,195027685,2110,2110,2110,2110,0
20241209,121200,195027685,2110,2110,2110,2110,0
20241209,121100,195027685,2110,2110,2110,2110,89
20241209,121000,194839895,2120,2120,2120,2120,0
20241209,120900,194839895,2120,2120,2120,2120,0
20241209,120800,194839895,2120,2120,2120,2120,0
20241209,120700,194839895,2120,2120,2120,2120,0
20241209,120600,194839895,2120,2120,2120,2120,0
20241209,120500,194839895,2120,2115,2120,2115,943
20241209,120400,192842255,2110,2105,2110,2105,1874
20241209,120300,188894130,2110,2110,2110,2110,0
20241209,120200,188894130,2110,2110,2110,2110,746
20241209,120100,187320070,2115,2115,2115,2115,47
20241209,120000,187220665,2115,2115,2115,2115,50
20241209,115900,187114915,2115,2115,2115,2115,10
20241209,115800,187093765,2115,2120,2120,2115,3
20241209,115700,187087415,2105,2105,2105,2105,0
20241209,115600,187087415,2105,2105,2105,2105,0
20241209,115500,187087415,2105,2105,2105,2105,300
20241209,115400,186455915,2120,2120,2120,2120,0
20241209,115300,186455915,2120,2120,2120,2120,0
20241209,115200,186455915,2120,2120,2120,2120,0
20241209,115100,186455915,2120,2120,2120,2120,0
20241209,115000,186455915,2120,2120,2120,2120,0
20241209,114900,186455915,2120,2120,2120,2120,3
20241209,114800,186449555,2120,2120,2120,2120,0
20241209,114700,186449555,2120,2120,2120,2120,0
20241209,114600,186449555,2120,2120,2120,2120,0
20241209,114500,186449555,2120,2120,2120,2120,0
20241209,114400,186449555,2120,2120,2120,2120,0
20241209,114300,186449555,2120,2120,2120,2120,0
20241209,114200,186449555,2120,2120,2120,2120,0
20241209,114100,186449555,2120,2120,2120,2120,0
20241209,114000,186449555,2120,2120,2120,2120,0
20241209,113900,186449555,2120,2120,2120,2120,0
20241209,113800,186449555,2120,2120,2120,2120,0
20241209,113700,186449555,2120,2120,2120,2120,0
20241209,113600,186449555,2120,2120,2120,2120,5
20241209,113500,186438955,2120,2120,2120,2120,0
20241209,113400,186438955,2120,2120,2120,2120,0
20241209,113300,186438955,2120,2120,2120,2120,0
20241209,113200,186438955,2120,2120,2120,2120,0
20241209,113100,186438955,2120,2120,2120,2120,0
20241209,113000,186438955,2120,2120,2120,2120,0
20241209,112900,186438955,2120,2120,2120,2120,0
20241209,112800,186438955,2120,2120,2120,2120,0
20241209,112700,186438955,2120,2120,2120,2120,0
20241209,112600,186438955,2120,2120,2120,2120,129
20241209,112500,186165475,2100,2100,2100,2100,0
20241209,112400,186165475,2100,2100,2100,2100,0
20241209,112300,186165475,2100,2110,2110,2100,2000
20241209,112200,181962530,2110,2105,2110,2105,400
20241209,112100,181118580,2110,2110,2110,2110,100
20241209,112000,180907580,2120,2120,2120,2120,0
20241209,111900,180907580,2120,2120,2120,2120,0
20241209,111800,180907580,2120,2115,2120,2115,101
20241209,111700,180693960,2100,2100,2100,2100,0
20241209,111600,180693960,2100,2100,2100,2100,60
20241209,111500,180567960,2100,2100,2100,2100,1964
20241209,111400,176443560,2115,2115,2115,2115,0
20241209,111300,176443560,2115,2115,2115,2115,0
20241209,111200,176443560,2115,2115,2115,2115,0
20241209,111100,176443560,2115,2110,2115,2100,1156
20241209,111000,174008775,2115,2115,2115,2115,0
20241209,110900,174008775,2115,2115,2115,2115,0
20241209,110800,174008775,2115,2115,2115,2115,0
20241209,110700,174008775,2115,2115,2115,2115,605
20241209,110600,172729200,2120,2120,2120,2120,0
20241209,110500,172729200,2120,2120,2120,2120,0
20241209,110400,172729200,2120,2120,2120,2120,0
20241209,110300,172729200,2120,2120,2120,2120,0
20241209,110200,172729200,2120,2120,2120,2120,0
20241209,110100,172729200,2120,2120,2120,2120,0
20241209,110000,172729200,2120,2120,2120,2120,0
20241209,105900,172729200,2120,2120,2120,2120,0
20241209,105800,172729200,2120,2120,2120,2120,0
20241209,105700,172729200,2120,2120,2120,2120,0
20241209,105600,172729200,2120,2120,2120,2120,0
20241209,105500,172729200,2120,2120,2120,2120,0
20241209,105400,172729200,2120,2120,2120,2120,0
20241209,105300,172729200,2120,2120,2120,2120,0
20241209,105200,172729200,2120,2120,2120,2120,8
20241209,105100,172712240,2120,2120,2120,2120,1000
20241209,105000,170592240,2120,2120,2120,2120,1
20241209,104900,170590120,2120,2120,2120,2120,1
20241209,104800,170588000,2090,2115,2115,2090,4641
20241209,104700,160851850,2125,2125,2125,2125,0
20241209,104600,160851850,2125,2125,2125,2125,1
20241209,104500,160849725,2125,2125,2125,2125,0
20241209,104400,160849725,2125,2110,2125,2110,2
20241209,104300,160845490,2100,2120,2120,2100,3300
20241209,104200,153900415,2125,2125,2125,2125,0
20241209,104100,153900415,2125,2125,2125,2125,1
20241209,104000,153898290,2105,2105,2105,2105,0
20241209,103900,153898290,2105,2105,2105,2105,0
20241209,103800,153898290,2105,2105,2105,2105,0
20241209,103700,153898290,2105,2120,2120,2105,520
20241209,103600,152800490,2125,2125,2125,2125,4
20241209,103500,152791990,2125,2125,2125,2125,0
20241209,103400,152791990,2125,2125,2125,2120,405
20241209,103300,151931580,2125,2125,2125,2125,11
20241209,103200,151908205,2125,2130,2130,2125,5
20241209,103100,151897575,2115,2115,2115,2115,6
20241209,103000,151884885,2115,2115,2115,2115,0
20241209,102900,151884885,2115,2110,2115,2110,123
20241209,102800,151625350,2110,2110,2110,2110,51
20241209,102700,151517740,2105,2105,2105,2105,0
20241209,102600,151517740,2105,2105,2105,2105,61
20241209,102500,151389335,2105,2105,2105,2105,132
20241209,102400,151111475,2110,2100,2110,2100,215
20241209,102300,150659965,2105,2105,2110,2105,4007
20241209,102200,142225225,2110,2110,2110,2110,1095
20241209,102100,139914775,2110,2105,2110,2105,1186
20241209,102000,137416750,2110,2110,2110,2110,363
20241209,101900,136650820,2110,2110,2110,2110,65
20241209,101800,136513670,2110,2115,2115,2110,1400
20241209,101700,133559565,2110,2115,2115,2110,59
20241209,101600,133434825,2115,2110,2115,2110,228
20241209,101500,132953245,2115,2115,2115,2115,1100
20241209,101400,130626745,2115,2115,2115,2115,41
20241209,101300,130540030,2120,2115,2120,2115,1430
20241209,101200,127511740,2115,2120,2120,2115,2159
20241209,101100,122941375,2125,2130,2130,2125,1549
20241209,101000,119648105,2130,2130,2130,2130,51
20241209,100900,119539475,2130,2135,2135,2130,1391
20241209,100800,116576530,2135,2135,2135,2135,940
20241209,100700,114569630,2135,2135,2135,2135,64
20241209,100600,114432990,2135,2135,2135,2135,133
20241209,100500,114149035,2140,2135,2140,2135,314
20241209,100400,113478595,2140,2140,2140,2140,303
20241209,100300,112830175,2140,2145,2145,2140,15
20241209,100200,112798065,2145,2145,2145,2145,0
20241209,100100,112798065,2145,2145,2145,2145,39
20241209,100000,112714410,2145,2145,2145,2145,0
20241209,095900,112714410,2145,2150,2150,2145,160
20241209,095800,112370705,2140,2140,2140,2140,0
20241209,095700,112370705,2140,2140,2140,2140,0
20241209,095600,112370705,2140,2140,2140,2140,0
20241209,095500,112370705,2140,2145,2145,2140,600
20241209,095400,111086700,2145,2145,2145,2145,119
20241209,095300,110831445,2150,2150,2150,2150,0
20241209,095200,110831445,2150,2145,2150,2145,203
20241209,095100,110395010,2145,2145,2145,2145,1245
20241209,095000,107724485,2145,2140,2145,2140,218
20241209,094900,107257910,2145,2145,2145,2145,0
20241209,094800,107257910,2145,2145,2145,2145,100
20241209,094700,107043410,2145,2145,2145,2145,0
20241209,094600,107043410,2145,2135,2145,2135,867
20241209,094500,105191385,2145,2135,2145,2135,24
20241209,094400,105140135,2150,2150,2150,2150,0
20241209,094300,105140135,2150,2150,2150,2150,200
20241209,094200,104710135,2150,2150,2150,2150,300
20241209,094100,104065135,2150,2145,2150,2145,2002
20241209,094000,99770835,2130,2130,2130,2130,641
20241209,093900,98405505,2125,2125,2125,2125,0
20241209,093800,98405505,2125,2125,2125,2125,0
20241209,093700,98405505,2125,2125,2125,2125,152
20241209,093600,98082505,2115,2115,2115,2115,0
20241209,093500,98082505,2115,2115,2115,2115,0
20241209,093400,98082505,2115,2140,2140,2115,4706
20241209,093300,88089660,2135,2115,2135,2115,4501
20241209,093200,78547540,2115,2125,2135,2105,5005
20241209,093100,67979365,2125,2125,2125,2125,50
20241209,093000,67873115,2120,2130,2130,2120,4738
20241209,092900,57803650,2130,2130,2130,2130,0
20241209,092800,57803650,2130,2130,2130,2130,60
20241209,092700,57675850,2125,2125,2125,2125,0
20241209,092600,57675850,2125,2130,2130,2125,200
20241209,092500,57250500,2130,2135,2135,2130,3015
20241209,092400,50818475,2135,2145,2145,2135,5264
20241209,092300,39571540,2145,2145,2145,2145,2400
20241209,092200,34423540,2145,2145,2145,2145,0
20241209,092100,34423540,2145,2145,2145,2145,2102
20241209,092000,29914750,2145,2145,2155,2145,403
20241209,091900,29050305,2145,2145,2145,2145,0
20241209,091800,29050305,2145,2165,2165,2145,1588
20241209,091700,25635615,2165,2165,2165,2165,27
20241209,091600,25577160,2165,2165,2165,2165,0
20241209,091500,25577160,2165,2165,2165,2165,0
20241209,091400,25577160,2165,2155,2165,2155,69
20241209,091300,25428455,2150,2150,2150,2150,1077
20241209,091200,23112905,2170,2155,2170,2155,900
20241209,091100,21173060,2145,2155,2155,2145,131
20241209,091000,20892050,2155,2155,2155,2155,1
20241209,090900,20889895,2140,2145,2145,2140,320
20241209,090800,20204595,2140,2150,2150,2140,2189
20241209,090700,15503115,2150,2140,2150,2140,1279
20241209,090600,12755495,2150,2150,2150,2145,2645
20241209,090500,7075805,2150,2150,2150,2150,0
20241209,090400,7075805,2150,2150,2150,2145,305
20241209,090300,6420555,2170,2155,2170,2150,785
20241209,090200,4727645,2155,2160,2160,2155,856
20241209,090100,2881600,2160,2160,2160,2160,0
20241209,090000,2881600,2160,2150,2160,2150,1339
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193100 411124585 2060 2060 2060 2060 5008
3 20241209 193000 411124585 2060 2060 2060 2060 0
4 20241209 192900 411124585 2060 2060 2060 2060 0
5 20241209 192800 411124585 2060 2060 2060 2060 0
6 20241209 192700 411124585 2060 2060 2060 2060 0
7 20241209 192600 411124585 2060 2060 2060 2060 0
8 20241209 192500 411124585 2060 2060 2060 2060 0
9 20241209 192400 411124585 2060 2060 2060 2060 0
10 20241209 192300 411124585 2060 2060 2060 2060 0
11 20241209 192200 411124585 2060 2060 2060 2060 0
12 20241209 192100 411124585 2060 2060 2060 2060 0
13 20241209 192000 411124585 2060 2060 2060 2060 0
14 20241209 191900 411124585 2060 2060 2060 2060 0
15 20241209 191800 411124585 2060 2060 2060 2060 0
16 20241209 191700 411124585 2060 2060 2060 2060 0
17 20241209 191600 411124585 2060 2060 2060 2060 0
18 20241209 191500 411124585 2060 2060 2060 2060 0
19 20241209 191400 411124585 2060 2060 2060 2060 0
20 20241209 191300 411124585 2060 2060 2060 2060 0
21 20241209 191200 411124585 2060 2060 2060 2060 0
22 20241209 191100 411124585 2060 2060 2060 2060 0
23 20241209 191000 411124585 2060 2060 2060 2060 0
24 20241209 190900 411124585 2060 2060 2060 2060 0
25 20241209 190800 411124585 2060 2060 2060 2060 0
26 20241209 190700 411124585 2060 2060 2060 2060 0
27 20241209 190600 411124585 2060 2060 2060 2060 0
28 20241209 190500 411124585 2060 2060 2060 2060 0
29 20241209 190400 411124585 2060 2060 2060 2060 0
30 20241209 190300 411124585 2060 2060 2060 2060 0
31 20241209 190200 411124585 2060 2060 2060 2060 0
32 20241209 190100 411124585 2060 2060 2060 2060 5008
33 20241209 190000 411124585 2060 2060 2060 2060 0
34 20241209 185900 411124585 2060 2060 2060 2060 0
35 20241209 185800 411124585 2060 2060 2060 2060 0
36 20241209 185700 411124585 2060 2060 2060 2060 0
37 20241209 185600 411124585 2060 2060 2060 2060 0
38 20241209 185500 411124585 2060 2060 2060 2060 0
39 20241209 185400 411124585 2060 2060 2060 2060 0
40 20241209 185300 411124585 2060 2060 2060 2060 0
41 20241209 185200 411124585 2060 2060 2060 2060 0
42 20241209 185100 411124585 2060 2060 2060 2060 0
43 20241209 185000 411124585 2060 2060 2060 2060 0
44 20241209 184900 411124585 2060 2060 2060 2060 0
45 20241209 184800 411124585 2060 2060 2060 2060 0
46 20241209 184700 411124585 2060 2060 2060 2060 0
47 20241209 184600 411124585 2060 2060 2060 2060 0
48 20241209 184500 411124585 2060 2060 2060 2060 0
49 20241209 184400 411124585 2060 2060 2060 2060 0
50 20241209 184300 411124585 2060 2060 2060 2060 0
51 20241209 184200 411124585 2060 2060 2060 2060 0
52 20241209 184100 411124585 2060 2060 2060 2060 0
53 20241209 184000 411124585 2060 2060 2060 2060 0
54 20241209 183900 411124585 2060 2060 2060 2060 0
55 20241209 183800 411124585 2060 2060 2060 2060 0
56 20241209 183700 411124585 2060 2060 2060 2060 0
57 20241209 183600 411124585 2060 2060 2060 2060 0
58 20241209 183500 411124585 2060 2060 2060 2060 0
59 20241209 183400 411124585 2060 2060 2060 2060 0
60 20241209 183300 411124585 2060 2060 2060 2060 0
61 20241209 183200 411124585 2060 2060 2060 2060 0
62 20241209 183100 411124585 2060 2060 2060 2060 5008
63 20241209 183000 411124585 2060 2060 2060 2060 0
64 20241209 182900 411124585 2060 2060 2060 2060 0
65 20241209 182800 411124585 2060 2060 2060 2060 0
66 20241209 182700 411124585 2060 2060 2060 2060 0
67 20241209 182600 411124585 2060 2060 2060 2060 0
68 20241209 182500 411124585 2060 2060 2060 2060 0
69 20241209 182400 411124585 2060 2060 2060 2060 0
70 20241209 182300 411124585 2060 2060 2060 2060 0
71 20241209 182200 411124585 2060 2060 2060 2060 0
72 20241209 182100 411124585 2060 2060 2060 2060 0
73 20241209 182000 411124585 2060 2060 2060 2060 0
74 20241209 181900 411124585 2060 2060 2060 2060 0
75 20241209 181800 411124585 2060 2060 2060 2060 0
76 20241209 181700 411124585 2060 2060 2060 2060 0
77 20241209 181600 411124585 2060 2060 2060 2060 0
78 20241209 181500 411124585 2060 2060 2060 2060 0
79 20241209 181400 411124585 2060 2060 2060 2060 0
80 20241209 181300 411124585 2060 2060 2060 2060 0
81 20241209 181200 411124585 2060 2060 2060 2060 0
82 20241209 181100 411124585 2060 2060 2060 2060 0
83 20241209 181000 411124585 2060 2060 2060 2060 0
84 20241209 180900 411124585 2060 2060 2060 2060 0
85 20241209 180800 411124585 2060 2060 2060 2060 0
86 20241209 180700 411124585 2060 2060 2060 2060 0
87 20241209 180600 411124585 2060 2060 2060 2060 0
88 20241209 180500 411124585 2060 2060 2060 2060 0
89 20241209 180400 411124585 2060 2060 2060 2060 0
90 20241209 180300 411124585 2060 2060 2060 2060 0
91 20241209 180200 411124585 2060 2060 2060 2060 0
92 20241209 180100 411124585 2060 2060 2060 2060 5008
93 20241209 180000 411124585 2060 2060 2060 2060 0
94 20241209 175900 411124585 2060 2060 2060 2060 0
95 20241209 175800 411124585 2060 2060 2060 2060 0
96 20241209 175700 411124585 2060 2060 2060 2060 0
97 20241209 175600 411124585 2060 2060 2060 2060 0
98 20241209 175500 411124585 2060 2060 2060 2060 0
99 20241209 175400 411124585 2060 2060 2060 2060 0
100 20241209 175300 411124585 2060 2060 2060 2060 0
101 20241209 175200 411124585 2060 2060 2060 2060 0
102 20241209 175100 411124585 2060 2060 2060 2060 0
103 20241209 175000 411124585 2060 2060 2060 2060 0
104 20241209 174900 411124585 2060 2060 2060 2060 0
105 20241209 174800 411124585 2060 2060 2060 2060 0
106 20241209 174700 411124585 2060 2060 2060 2060 0
107 20241209 174600 411124585 2060 2060 2060 2060 0
108 20241209 174500 411124585 2060 2060 2060 2060 0
109 20241209 174400 411124585 2060 2060 2060 2060 0
110 20241209 174300 411124585 2060 2060 2060 2060 0
111 20241209 174200 411124585 2060 2060 2060 2060 0
112 20241209 174100 411124585 2060 2060 2060 2060 0
113 20241209 174000 411124585 2060 2060 2060 2060 0
114 20241209 173900 411124585 2060 2060 2060 2060 0
115 20241209 173800 411124585 2060 2060 2060 2060 0
116 20241209 173700 411124585 2060 2060 2060 2060 0
117 20241209 173600 411124585 2060 2060 2060 2060 0
118 20241209 173500 411124585 2060 2060 2060 2060 0
119 20241209 173400 411124585 2060 2060 2060 2060 0
120 20241209 173300 411124585 2060 2060 2060 2060 0
121 20241209 173200 411124585 2060 2060 2060 2060 0
122 20241209 173100 411124585 2060 2060 2060 2060 5008
123 20241209 173000 411124585 2060 2060 2060 2060 0
124 20241209 172900 411124585 2060 2060 2060 2060 0
125 20241209 172800 411124585 2060 2060 2060 2060 0
126 20241209 172700 411124585 2060 2060 2060 2060 0
127 20241209 172600 411124585 2060 2060 2060 2060 0
128 20241209 172500 411124585 2060 2060 2060 2060 0
129 20241209 172400 411124585 2060 2060 2060 2060 0
130 20241209 172300 411124585 2060 2060 2060 2060 0
131 20241209 172200 411124585 2060 2060 2060 2060 0
132 20241209 172100 411124585 2060 2060 2060 2060 0
133 20241209 172000 411124585 2060 2060 2060 2060 0
134 20241209 171900 411124585 2060 2060 2060 2060 0
135 20241209 171800 411124585 2060 2060 2060 2060 0
136 20241209 171700 411124585 2060 2060 2060 2060 0
137 20241209 171600 411124585 2060 2060 2060 2060 0
138 20241209 171500 411124585 2060 2060 2060 2060 0
139 20241209 171400 411124585 2060 2060 2060 2060 0
140 20241209 171300 411124585 2060 2060 2060 2060 0
141 20241209 171200 411124585 2060 2060 2060 2060 0
142 20241209 171100 411124585 2060 2060 2060 2060 0
143 20241209 171000 411124585 2060 2060 2060 2060 0
144 20241209 170900 411124585 2060 2060 2060 2060 0
145 20241209 170800 411124585 2060 2060 2060 2060 0
146 20241209 170700 411124585 2060 2060 2060 2060 0
147 20241209 170600 411124585 2060 2060 2060 2060 0
148 20241209 170500 411124585 2060 2060 2060 2060 0
149 20241209 170400 411124585 2060 2060 2060 2060 0
150 20241209 170300 411124585 2060 2060 2060 2060 0
151 20241209 170200 411124585 2060 2060 2060 2060 0
152 20241209 170100 411124585 2060 2060 2060 2060 5008
153 20241209 170000 411124585 2060 2060 2060 2060 0
154 20241209 165900 411124585 2060 2060 2060 2060 0
155 20241209 165800 411124585 2060 2060 2060 2060 0
156 20241209 165700 411124585 2060 2060 2060 2060 0
157 20241209 165600 411124585 2060 2060 2060 2060 0
158 20241209 165500 411124585 2060 2060 2060 2060 0
159 20241209 165400 411124585 2060 2060 2060 2060 0
160 20241209 165300 411124585 2060 2060 2060 2060 0
161 20241209 165200 411124585 2060 2060 2060 2060 0
162 20241209 165100 411124585 2060 2060 2060 2060 0
163 20241209 165000 411124585 2060 2060 2060 2060 0
164 20241209 164900 411124585 2060 2060 2060 2060 0
165 20241209 164800 411124585 2060 2060 2060 2060 0
166 20241209 164700 411124585 2060 2060 2060 2060 0
167 20241209 164600 411124585 2060 2060 2060 2060 0
168 20241209 164500 411124585 2060 2060 2060 2060 0
169 20241209 164400 411124585 2060 2060 2060 2060 0
170 20241209 164300 411124585 2060 2060 2060 2060 0
171 20241209 164200 411124585 2060 2060 2060 2060 0
172 20241209 164100 411124585 2060 2060 2060 2060 0
173 20241209 164000 411124585 2060 2060 2060 2060 0
174 20241209 163900 411124585 2060 2060 2060 2060 0
175 20241209 163800 411124585 2060 2060 2060 2060 0
176 20241209 163700 411124585 2060 2060 2060 2060 0
177 20241209 163600 411124585 2060 2060 2060 2060 0
178 20241209 163500 411124585 2060 2060 2060 2060 0
179 20241209 163400 411124585 2060 2060 2060 2060 0
180 20241209 163300 411124585 2060 2060 2060 2060 0
181 20241209 163200 411124585 2060 2060 2060 2060 0
182 20241209 163100 411124585 2060 2060 2060 2060 5008
183 20241209 163000 411124585 2060 2060 2060 2060 0
184 20241209 162900 411124585 2060 2060 2060 2060 0
185 20241209 162800 411124585 2060 2060 2060 2060 0
186 20241209 162700 411124585 2060 2060 2060 2060 0
187 20241209 162600 411124585 2060 2060 2060 2060 0
188 20241209 162500 411124585 2060 2060 2060 2060 0
189 20241209 162400 411124585 2060 2060 2060 2060 0
190 20241209 162300 411124585 2060 2060 2060 2060 0
191 20241209 162200 411124585 2060 2060 2060 2060 0
192 20241209 162100 411124585 2060 2060 2060 2060 0
193 20241209 162000 411124585 2060 2060 2060 2060 0
194 20241209 161900 411124585 2060 2060 2060 2060 0
195 20241209 161800 411124585 2060 2060 2060 2060 0
196 20241209 161700 411124585 2060 2060 2060 2060 0
197 20241209 161600 411124585 2060 2060 2060 2060 0
198 20241209 161500 411124585 2060 2060 2060 2060 0
199 20241209 161400 411124585 2060 2060 2060 2060 0
200 20241209 161300 411124585 2060 2060 2060 2060 0
201 20241209 161200 411124585 2060 2060 2060 2060 0
202 20241209 161100 411124585 2060 2060 2060 2060 0
203 20241209 161000 411124585 2060 2060 2060 2060 0
204 20241209 160900 411124585 2060 2060 2060 2060 0
205 20241209 160800 411124585 2060 2060 2060 2060 0
206 20241209 160700 411124585 2060 2060 2060 2060 0
207 20241209 160600 411124585 2060 2060 2060 2060 0
208 20241209 160500 411124585 2060 2060 2060 2060 0
209 20241209 160400 411124585 2060 2060 2060 2060 0
210 20241209 160300 411124585 2060 2060 2060 2060 0
211 20241209 160200 411124585 2060 2060 2060 2060 0
212 20241209 160100 411124585 2060 2060 2060 2060 5008
213 20241209 160000 411124585 2060 2060 2060 2060 0
214 20241209 155900 411124585 2060 2060 2060 2060 0
215 20241209 155800 411124585 2060 2060 2060 2060 0
216 20241209 155700 411124585 2060 2060 2060 2060 0
217 20241209 155600 411124585 2060 2060 2060 2060 0
218 20241209 155500 411124585 2060 2060 2060 2060 0
219 20241209 155400 411124585 2060 2060 2060 2060 0
220 20241209 155300 411124585 2060 2060 2060 2060 0
221 20241209 155200 411124585 2060 2060 2060 2060 0
222 20241209 155100 411124585 2060 2060 2060 2060 0
223 20241209 155000 411124585 2060 2060 2060 2060 0
224 20241209 154900 411124585 2060 2060 2060 2060 0
225 20241209 154800 411124585 2060 2060 2060 2060 0
226 20241209 154700 411124585 2060 2060 2060 2060 0
227 20241209 154600 411124585 2060 2060 2060 2060 0
228 20241209 154500 411124585 2060 2060 2060 2060 0
229 20241209 154400 411124585 2060 2060 2060 2060 0
230 20241209 154300 411124585 2060 2060 2060 2060 0
231 20241209 154200 411124585 2060 2060 2060 2060 0
232 20241209 154100 411124585 2060 2060 2060 2060 0
233 20241209 154000 411124585 2060 2060 2060 2060 0
234 20241209 153900 411124585 2060 2060 2060 2060 0
235 20241209 153800 411124585 2060 2060 2060 2060 0
236 20241209 153700 411124585 2060 2060 2060 2060 0
237 20241209 153600 411124585 2060 2060 2060 2060 0
238 20241209 153500 411124585 2060 2060 2060 2060 0
239 20241209 153400 411124585 2060 2060 2060 2060 0
240 20241209 153300 411124585 2060 2060 2060 2060 0
241 20241209 153200 411124585 2060 2060 2060 2060 0
242 20241209 153100 411124585 2060 2060 2060 2060 5008
243 20241209 153000 411124585 2060 2060 2060 2060 5008
244 20241209 152900 400808105 2070 2070 2070 2070 0
245 20241209 152800 400808105 2070 2070 2070 2070 0
246 20241209 152700 400808105 2070 2070 2070 2070 0
247 20241209 152600 400808105 2070 2070 2070 2070 0
248 20241209 152500 400808105 2070 2070 2070 2070 0
249 20241209 152400 400808105 2070 2070 2070 2070 0
250 20241209 152300 400808105 2070 2070 2070 2070 0
251 20241209 152200 400808105 2070 2070 2070 2070 0
252 20241209 152100 400808105 2070 2070 2070 2070 0
253 20241209 152000 400808105 2070 2070 2070 2070 0
254 20241209 151900 400808105 2070 2065 2070 2050 4221
255 20241209 151800 392134795 2070 2080 2080 2070 2
256 20241209 151700 392130645 2065 2070 2070 2065 12086
257 20241209 151600 367145920 2080 2075 2080 2070 1985
258 20241209 151500 363032935 2080 2080 2080 2080 48
259 20241209 151400 362933095 2080 2080 2080 2080 68
260 20241209 151300 362791655 2085 2085 2085 2085 5
261 20241209 151200 362781230 2085 2085 2085 2085 0
262 20241209 151100 362781230 2085 2085 2085 2085 0
263 20241209 151000 362781230 2085 2080 2085 2080 463
264 20241209 150900 361817685 2080 2080 2080 2080 0
265 20241209 150800 361817685 2080 2080 2080 2080 14
266 20241209 150700 361788565 2080 2080 2085 2080 800
267 20241209 150600 360123565 2080 2075 2080 2075 743
268 20241209 150500 358580340 2075 2075 2075 2075 157
269 20241209 150400 358254565 2085 2085 2085 2085 0
270 20241209 150300 358254565 2085 2085 2085 2085 0
271 20241209 150200 358254565 2085 2085 2085 2085 0
272 20241209 150100 358254565 2085 2085 2085 2085 0
273 20241209 150000 358254565 2085 2085 2085 2085 0
274 20241209 145900 358254565 2085 2085 2085 2085 0
275 20241209 145800 358254565 2085 2085 2085 2085 0
276 20241209 145700 358254565 2085 2085 2085 2085 300
277 20241209 145600 357629065 2085 2085 2085 2085 0
278 20241209 145500 357629065 2085 2085 2085 2085 0
279 20241209 145400 357629065 2085 2085 2085 2085 0
280 20241209 145300 357629065 2085 2085 2085 2085 0
281 20241209 145200 357629065 2085 2085 2085 2085 0
282 20241209 145100 357629065 2085 2085 2085 2085 1
283 20241209 145000 357626980 2070 2070 2070 2070 50
284 20241209 144900 357523480 2070 2070 2070 2070 502
285 20241209 144800 356484340 2080 2080 2080 2080 0
286 20241209 144700 356484340 2080 2080 2080 2080 0
287 20241209 144600 356484340 2080 2080 2080 2080 0
288 20241209 144500 356484340 2080 2080 2080 2080 0
289 20241209 144400 356484340 2080 2080 2080 2080 0
290 20241209 144300 356484340 2080 2070 2080 2055 8838
291 20241209 144200 338267900 2070 2070 2070 2070 44
292 20241209 144100 338176820 2085 2085 2085 2085 0
293 20241209 144000 338176820 2085 2080 2085 2080 11
294 20241209 143900 338153935 2085 2085 2085 2085 1
295 20241209 143800 338151850 2065 2065 2065 2065 2660
296 20241209 143700 332658950 2065 2075 2075 2065 10000
297 20241209 143600 311975220 2075 2080 2080 2075 226
298 20241209 143500 311505945 2080 2080 2080 2080 0
299 20241209 143400 311505945 2080 2080 2080 2080 0
300 20241209 143300 311505945 2080 2080 2080 2080 0
301 20241209 143200 311505945 2080 2080 2080 2080 260
302 20241209 143100 310965145 2080 2080 2080 2080 0
303 20241209 143000 310965145 2080 2080 2080 2080 2194
304 20241209 142900 306401625 2085 2085 2085 2085 50
305 20241209 142800 306297375 2090 2090 2090 2090 1
306 20241209 142700 306295285 2090 2080 2090 2075 5958
307 20241209 142600 293895655 2085 2085 2085 2085 150
308 20241209 142500 293582905 2080 2080 2080 2080 665
309 20241209 142400 292199705 2085 2085 2085 2085 0
310 20241209 142300 292199705 2085 2085 2085 2085 1464
311 20241209 142200 289147265 2085 2095 2095 2085 848
312 20241209 142100 287375280 2095 2095 2095 2095 0
313 20241209 142000 287375280 2095 2095 2095 2095 0
314 20241209 141900 287375280 2095 2095 2095 2095 0
315 20241209 141800 287375280 2095 2095 2095 2095 0
316 20241209 141700 287375280 2095 2095 2095 2095 0
317 20241209 141600 287375280 2095 2085 2095 2085 2
318 20241209 141500 287371100 2085 2095 2095 2085 1500
319 20241209 141400 284242700 2100 2100 2100 2100 0
320 20241209 141300 284242700 2100 2100 2100 2100 0
321 20241209 141200 284242700 2100 2090 2100 2090 2001
322 20241209 141100 280060600 2095 2095 2095 2095 1000
323 20241209 141000 277965600 2095 2095 2095 2095 0
324 20241209 140900 277965600 2095 2095 2095 2095 0
325 20241209 140800 277965600 2095 2095 2095 2095 1
326 20241209 140700 277963505 2110 2110 2110 2110 0
327 20241209 140600 277963505 2110 2110 2110 2110 0
328 20241209 140500 277963505 2110 2110 2110 2110 1
329 20241209 140400 277961395 2090 2090 2090 2090 10
330 20241209 140300 277940495 2090 2090 2090 2090 0
331 20241209 140200 277940495 2090 2090 2090 2090 0
332 20241209 140100 277940495 2090 2090 2090 2090 200
333 20241209 140000 277522495 2090 2090 2090 2090 825
334 20241209 135900 275798245 2110 2110 2110 2110 1
335 20241209 135800 275796135 2090 2095 2095 2090 478
336 20241209 135700 274797020 2095 2095 2095 2095 56
337 20241209 135600 274679700 2110 2110 2110 2110 0
338 20241209 135500 274679700 2110 2110 2110 2110 1
339 20241209 135400 274677590 2105 2105 2105 2105 1300
340 20241209 135300 271941090 2105 2105 2105 2105 0
341 20241209 135200 271941090 2105 2105 2105 2105 0
342 20241209 135100 271941090 2105 2105 2105 2105 1
343 20241209 135000 271938985 2090 2090 2090 2090 0
344 20241209 134900 271938985 2090 2100 2100 2090 2000
345 20241209 134800 267758820 2110 2110 2110 2110 0
346 20241209 134700 267758820 2110 2110 2110 2110 0
347 20241209 134600 267758820 2110 2110 2110 2110 0
348 20241209 134500 267758820 2110 2110 2110 2110 0
349 20241209 134400 267758820 2110 2110 2110 2110 0
350 20241209 134300 267758820 2110 2110 2110 2110 0
351 20241209 134200 267758820 2110 2110 2110 2110 0
352 20241209 134100 267758820 2110 2105 2110 2105 2
353 20241209 134000 267754605 2110 2110 2110 2110 0
354 20241209 133900 267754605 2110 2110 2110 2110 0
355 20241209 133800 267754605 2110 2110 2110 2110 0
356 20241209 133700 267754605 2110 2110 2110 2110 0
357 20241209 133600 267754605 2110 2110 2110 2110 0
358 20241209 133500 267754605 2110 2110 2110 2110 0
359 20241209 133400 267754605 2110 2110 2110 2110 0
360 20241209 133300 267754605 2110 2110 2110 2110 0
361 20241209 133200 267754605 2110 2110 2110 2110 0
362 20241209 133100 267754605 2110 2110 2110 2110 1
363 20241209 133000 267752495 2090 2110 2110 2090 362
364 20241209 132900 266993415 2110 2110 2110 2110 100
365 20241209 132800 266782415 2090 2090 2090 2090 0
366 20241209 132700 266782415 2090 2090 2090 2090 0
367 20241209 132600 266782415 2090 2090 2090 2090 0
368 20241209 132500 266782415 2090 2090 2090 2090 0
369 20241209 132400 266782415 2090 2100 2100 2090 400
370 20241209 132300 265944840 2105 2105 2105 2105 1
371 20241209 132200 265942735 2105 2105 2105 2105 2455
372 20241209 132100 260774960 2105 2105 2105 2105 2295
373 20241209 132000 255943985 2105 2105 2105 2105 0
374 20241209 131900 255943985 2105 2105 2105 2105 0
375 20241209 131800 255943985 2105 2105 2105 2105 0
376 20241209 131700 255943985 2105 2105 2105 2105 0
377 20241209 131600 255943985 2105 2105 2105 2105 0
378 20241209 131500 255943985 2105 2105 2105 2105 0
379 20241209 131400 255943985 2105 2105 2105 2100 3
380 20241209 131300 255937675 2090 2090 2090 2090 0
381 20241209 131200 255937675 2090 2090 2090 2090 0
382 20241209 131100 255937675 2090 2090 2090 2090 997
383 20241209 131000 253853945 2090 2085 2090 2085 2
384 20241209 130900 253849770 2090 2090 2090 2090 0
385 20241209 130800 253849770 2090 2090 2090 2090 400
386 20241209 130700 253013770 2090 2090 2090 2090 1630
387 20241209 130600 249607070 2085 2085 2085 2085 960
388 20241209 130500 247605470 2090 2085 2090 2085 803
389 20241209 130400 245930715 2090 2105 2105 2090 7
390 20241209 130300 245916070 2105 2105 2105 2105 0
391 20241209 130200 245916070 2105 2105 2105 2105 1
392 20241209 130100 245913965 2090 2090 2090 2090 0
393 20241209 130000 245913965 2090 2090 2090 2090 0
394 20241209 125900 245913965 2090 2090 2090 2090 1000
395 20241209 125800 243823965 2105 2105 2105 2105 0
396 20241209 125700 243823965 2105 2105 2105 2105 0
397 20241209 125600 243823965 2105 2090 2105 2090 2001
398 20241209 125500 239641860 2090 2095 2095 2090 263
399 20241209 125400 239091175 2095 2095 2095 2095 14
400 20241209 125300 239061845 2110 2110 2110 2110 1
401 20241209 125200 239059735 2095 2095 2095 2095 100
402 20241209 125100 238850235 2110 2110 2110 2110 1
403 20241209 125000 238848125 2100 2100 2100 2100 0
404 20241209 124900 238848125 2100 2100 2100 2100 0
405 20241209 124800 238848125 2100 2100 2100 2100 0
406 20241209 124700 238848125 2100 2100 2100 2100 1
407 20241209 124600 238846025 2110 2110 2110 2110 0
408 20241209 124500 238846025 2110 2110 2110 2110 0
409 20241209 124400 238846025 2110 2110 2110 2110 0
410 20241209 124300 238846025 2110 2105 2110 2105 2
411 20241209 124200 238841810 2090 2100 2100 2090 8371
412 20241209 124100 221319860 2100 2100 2100 2100 0
413 20241209 124000 221319860 2100 2100 2100 2100 2021
414 20241209 123900 217075760 2100 2100 2100 2100 0
415 20241209 123800 217075760 2100 2100 2100 2100 2
416 20241209 123700 217071560 2100 2100 2100 2100 127
417 20241209 123600 216804860 2105 2105 2105 2105 0
418 20241209 123500 216804860 2105 2105 2105 2105 0
419 20241209 123400 216804860 2105 2105 2105 2105 1
420 20241209 123300 216802755 2100 2100 2100 2100 0
421 20241209 123200 216802755 2100 2100 2100 2100 0
422 20241209 123100 216802755 2100 2100 2100 2100 0
423 20241209 123000 216802755 2100 2100 2100 2100 0
424 20241209 122900 216802755 2100 2100 2100 2100 5300
425 20241209 122800 205672755 2100 2105 2105 2100 2449
426 20241209 122700 200527355 2105 2105 2105 2105 0
427 20241209 122600 200527355 2105 2105 2105 2105 0
428 20241209 122500 200527355 2105 2105 2105 2105 0
429 20241209 122400 200527355 2105 2110 2110 2105 1472
430 20241209 122300 197428255 2110 2110 2110 2110 0
431 20241209 122200 197428255 2110 2110 2110 2110 937
432 20241209 122100 195451185 2115 2115 2115 2115 0
433 20241209 122000 195451185 2115 2115 2115 2115 0
434 20241209 121900 195451185 2115 2115 2115 2115 0
435 20241209 121800 195451185 2115 2115 2115 2115 100
436 20241209 121700 195239685 2120 2120 2120 2120 100
437 20241209 121600 195027685 2110 2110 2110 2110 0
438 20241209 121500 195027685 2110 2110 2110 2110 0
439 20241209 121400 195027685 2110 2110 2110 2110 0
440 20241209 121300 195027685 2110 2110 2110 2110 0
441 20241209 121200 195027685 2110 2110 2110 2110 0
442 20241209 121100 195027685 2110 2110 2110 2110 89
443 20241209 121000 194839895 2120 2120 2120 2120 0
444 20241209 120900 194839895 2120 2120 2120 2120 0
445 20241209 120800 194839895 2120 2120 2120 2120 0
446 20241209 120700 194839895 2120 2120 2120 2120 0
447 20241209 120600 194839895 2120 2120 2120 2120 0
448 20241209 120500 194839895 2120 2115 2120 2115 943
449 20241209 120400 192842255 2110 2105 2110 2105 1874
450 20241209 120300 188894130 2110 2110 2110 2110 0
451 20241209 120200 188894130 2110 2110 2110 2110 746
452 20241209 120100 187320070 2115 2115 2115 2115 47
453 20241209 120000 187220665 2115 2115 2115 2115 50
454 20241209 115900 187114915 2115 2115 2115 2115 10
455 20241209 115800 187093765 2115 2120 2120 2115 3
456 20241209 115700 187087415 2105 2105 2105 2105 0
457 20241209 115600 187087415 2105 2105 2105 2105 0
458 20241209 115500 187087415 2105 2105 2105 2105 300
459 20241209 115400 186455915 2120 2120 2120 2120 0
460 20241209 115300 186455915 2120 2120 2120 2120 0
461 20241209 115200 186455915 2120 2120 2120 2120 0
462 20241209 115100 186455915 2120 2120 2120 2120 0
463 20241209 115000 186455915 2120 2120 2120 2120 0
464 20241209 114900 186455915 2120 2120 2120 2120 3
465 20241209 114800 186449555 2120 2120 2120 2120 0
466 20241209 114700 186449555 2120 2120 2120 2120 0
467 20241209 114600 186449555 2120 2120 2120 2120 0
468 20241209 114500 186449555 2120 2120 2120 2120 0
469 20241209 114400 186449555 2120 2120 2120 2120 0
470 20241209 114300 186449555 2120 2120 2120 2120 0
471 20241209 114200 186449555 2120 2120 2120 2120 0
472 20241209 114100 186449555 2120 2120 2120 2120 0
473 20241209 114000 186449555 2120 2120 2120 2120 0
474 20241209 113900 186449555 2120 2120 2120 2120 0
475 20241209 113800 186449555 2120 2120 2120 2120 0
476 20241209 113700 186449555 2120 2120 2120 2120 0
477 20241209 113600 186449555 2120 2120 2120 2120 5
478 20241209 113500 186438955 2120 2120 2120 2120 0
479 20241209 113400 186438955 2120 2120 2120 2120 0
480 20241209 113300 186438955 2120 2120 2120 2120 0
481 20241209 113200 186438955 2120 2120 2120 2120 0
482 20241209 113100 186438955 2120 2120 2120 2120 0
483 20241209 113000 186438955 2120 2120 2120 2120 0
484 20241209 112900 186438955 2120 2120 2120 2120 0
485 20241209 112800 186438955 2120 2120 2120 2120 0
486 20241209 112700 186438955 2120 2120 2120 2120 0
487 20241209 112600 186438955 2120 2120 2120 2120 129
488 20241209 112500 186165475 2100 2100 2100 2100 0
489 20241209 112400 186165475 2100 2100 2100 2100 0
490 20241209 112300 186165475 2100 2110 2110 2100 2000
491 20241209 112200 181962530 2110 2105 2110 2105 400
492 20241209 112100 181118580 2110 2110 2110 2110 100
493 20241209 112000 180907580 2120 2120 2120 2120 0
494 20241209 111900 180907580 2120 2120 2120 2120 0
495 20241209 111800 180907580 2120 2115 2120 2115 101
496 20241209 111700 180693960 2100 2100 2100 2100 0
497 20241209 111600 180693960 2100 2100 2100 2100 60
498 20241209 111500 180567960 2100 2100 2100 2100 1964
499 20241209 111400 176443560 2115 2115 2115 2115 0
500 20241209 111300 176443560 2115 2115 2115 2115 0
501 20241209 111200 176443560 2115 2115 2115 2115 0
502 20241209 111100 176443560 2115 2110 2115 2100 1156
503 20241209 111000 174008775 2115 2115 2115 2115 0
504 20241209 110900 174008775 2115 2115 2115 2115 0
505 20241209 110800 174008775 2115 2115 2115 2115 0
506 20241209 110700 174008775 2115 2115 2115 2115 605
507 20241209 110600 172729200 2120 2120 2120 2120 0
508 20241209 110500 172729200 2120 2120 2120 2120 0
509 20241209 110400 172729200 2120 2120 2120 2120 0
510 20241209 110300 172729200 2120 2120 2120 2120 0
511 20241209 110200 172729200 2120 2120 2120 2120 0
512 20241209 110100 172729200 2120 2120 2120 2120 0
513 20241209 110000 172729200 2120 2120 2120 2120 0
514 20241209 105900 172729200 2120 2120 2120 2120 0
515 20241209 105800 172729200 2120 2120 2120 2120 0
516 20241209 105700 172729200 2120 2120 2120 2120 0
517 20241209 105600 172729200 2120 2120 2120 2120 0
518 20241209 105500 172729200 2120 2120 2120 2120 0
519 20241209 105400 172729200 2120 2120 2120 2120 0
520 20241209 105300 172729200 2120 2120 2120 2120 0
521 20241209 105200 172729200 2120 2120 2120 2120 8
522 20241209 105100 172712240 2120 2120 2120 2120 1000
523 20241209 105000 170592240 2120 2120 2120 2120 1
524 20241209 104900 170590120 2120 2120 2120 2120 1
525 20241209 104800 170588000 2090 2115 2115 2090 4641
526 20241209 104700 160851850 2125 2125 2125 2125 0
527 20241209 104600 160851850 2125 2125 2125 2125 1
528 20241209 104500 160849725 2125 2125 2125 2125 0
529 20241209 104400 160849725 2125 2110 2125 2110 2
530 20241209 104300 160845490 2100 2120 2120 2100 3300
531 20241209 104200 153900415 2125 2125 2125 2125 0
532 20241209 104100 153900415 2125 2125 2125 2125 1
533 20241209 104000 153898290 2105 2105 2105 2105 0
534 20241209 103900 153898290 2105 2105 2105 2105 0
535 20241209 103800 153898290 2105 2105 2105 2105 0
536 20241209 103700 153898290 2105 2120 2120 2105 520
537 20241209 103600 152800490 2125 2125 2125 2125 4
538 20241209 103500 152791990 2125 2125 2125 2125 0
539 20241209 103400 152791990 2125 2125 2125 2120 405
540 20241209 103300 151931580 2125 2125 2125 2125 11
541 20241209 103200 151908205 2125 2130 2130 2125 5
542 20241209 103100 151897575 2115 2115 2115 2115 6
543 20241209 103000 151884885 2115 2115 2115 2115 0
544 20241209 102900 151884885 2115 2110 2115 2110 123
545 20241209 102800 151625350 2110 2110 2110 2110 51
546 20241209 102700 151517740 2105 2105 2105 2105 0
547 20241209 102600 151517740 2105 2105 2105 2105 61
548 20241209 102500 151389335 2105 2105 2105 2105 132
549 20241209 102400 151111475 2110 2100 2110 2100 215
550 20241209 102300 150659965 2105 2105 2110 2105 4007
551 20241209 102200 142225225 2110 2110 2110 2110 1095
552 20241209 102100 139914775 2110 2105 2110 2105 1186
553 20241209 102000 137416750 2110 2110 2110 2110 363
554 20241209 101900 136650820 2110 2110 2110 2110 65
555 20241209 101800 136513670 2110 2115 2115 2110 1400
556 20241209 101700 133559565 2110 2115 2115 2110 59
557 20241209 101600 133434825 2115 2110 2115 2110 228
558 20241209 101500 132953245 2115 2115 2115 2115 1100
559 20241209 101400 130626745 2115 2115 2115 2115 41
560 20241209 101300 130540030 2120 2115 2120 2115 1430
561 20241209 101200 127511740 2115 2120 2120 2115 2159
562 20241209 101100 122941375 2125 2130 2130 2125 1549
563 20241209 101000 119648105 2130 2130 2130 2130 51
564 20241209 100900 119539475 2130 2135 2135 2130 1391
565 20241209 100800 116576530 2135 2135 2135 2135 940
566 20241209 100700 114569630 2135 2135 2135 2135 64
567 20241209 100600 114432990 2135 2135 2135 2135 133
568 20241209 100500 114149035 2140 2135 2140 2135 314
569 20241209 100400 113478595 2140 2140 2140 2140 303
570 20241209 100300 112830175 2140 2145 2145 2140 15
571 20241209 100200 112798065 2145 2145 2145 2145 0
572 20241209 100100 112798065 2145 2145 2145 2145 39
573 20241209 100000 112714410 2145 2145 2145 2145 0
574 20241209 095900 112714410 2145 2150 2150 2145 160
575 20241209 095800 112370705 2140 2140 2140 2140 0
576 20241209 095700 112370705 2140 2140 2140 2140 0
577 20241209 095600 112370705 2140 2140 2140 2140 0
578 20241209 095500 112370705 2140 2145 2145 2140 600
579 20241209 095400 111086700 2145 2145 2145 2145 119
580 20241209 095300 110831445 2150 2150 2150 2150 0
581 20241209 095200 110831445 2150 2145 2150 2145 203
582 20241209 095100 110395010 2145 2145 2145 2145 1245
583 20241209 095000 107724485 2145 2140 2145 2140 218
584 20241209 094900 107257910 2145 2145 2145 2145 0
585 20241209 094800 107257910 2145 2145 2145 2145 100
586 20241209 094700 107043410 2145 2145 2145 2145 0
587 20241209 094600 107043410 2145 2135 2145 2135 867
588 20241209 094500 105191385 2145 2135 2145 2135 24
589 20241209 094400 105140135 2150 2150 2150 2150 0
590 20241209 094300 105140135 2150 2150 2150 2150 200
591 20241209 094200 104710135 2150 2150 2150 2150 300
592 20241209 094100 104065135 2150 2145 2150 2145 2002
593 20241209 094000 99770835 2130 2130 2130 2130 641
594 20241209 093900 98405505 2125 2125 2125 2125 0
595 20241209 093800 98405505 2125 2125 2125 2125 0
596 20241209 093700 98405505 2125 2125 2125 2125 152
597 20241209 093600 98082505 2115 2115 2115 2115 0
598 20241209 093500 98082505 2115 2115 2115 2115 0
599 20241209 093400 98082505 2115 2140 2140 2115 4706
600 20241209 093300 88089660 2135 2115 2135 2115 4501
601 20241209 093200 78547540 2115 2125 2135 2105 5005
602 20241209 093100 67979365 2125 2125 2125 2125 50
603 20241209 093000 67873115 2120 2130 2130 2120 4738
604 20241209 092900 57803650 2130 2130 2130 2130 0
605 20241209 092800 57803650 2130 2130 2130 2130 60
606 20241209 092700 57675850 2125 2125 2125 2125 0
607 20241209 092600 57675850 2125 2130 2130 2125 200
608 20241209 092500 57250500 2130 2135 2135 2130 3015
609 20241209 092400 50818475 2135 2145 2145 2135 5264
610 20241209 092300 39571540 2145 2145 2145 2145 2400
611 20241209 092200 34423540 2145 2145 2145 2145 0
612 20241209 092100 34423540 2145 2145 2145 2145 2102
613 20241209 092000 29914750 2145 2145 2155 2145 403
614 20241209 091900 29050305 2145 2145 2145 2145 0
615 20241209 091800 29050305 2145 2165 2165 2145 1588
616 20241209 091700 25635615 2165 2165 2165 2165 27
617 20241209 091600 25577160 2165 2165 2165 2165 0
618 20241209 091500 25577160 2165 2165 2165 2165 0
619 20241209 091400 25577160 2165 2155 2165 2155 69
620 20241209 091300 25428455 2150 2150 2150 2150 1077
621 20241209 091200 23112905 2170 2155 2170 2155 900
622 20241209 091100 21173060 2145 2155 2155 2145 131
623 20241209 091000 20892050 2155 2155 2155 2155 1
624 20241209 090900 20889895 2140 2145 2145 2140 320
625 20241209 090800 20204595 2140 2150 2150 2140 2189
626 20241209 090700 15503115 2150 2140 2150 2140 1279
627 20241209 090600 12755495 2150 2150 2150 2145 2645
628 20241209 090500 7075805 2150 2150 2150 2150 0
629 20241209 090400 7075805 2150 2150 2150 2145 305
630 20241209 090300 6420555 2170 2155 2170 2150 785
631 20241209 090200 4727645 2155 2160 2160 2155 856
632 20241209 090100 2881600 2160 2160 2160 2160 0
633 20241209 090000 2881600 2160 2150 2160 2150 1339