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

646
064240/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194400,441386985,2210,2210,2210,2210,4211
20241209,194300,441386985,2210,2210,2210,2210,0
20241209,194200,441386985,2210,2210,2210,2210,0
20241209,194100,441386985,2210,2210,2210,2210,0
20241209,194000,441386985,2210,2210,2210,2210,0
20241209,193900,441386985,2210,2210,2210,2210,0
20241209,193800,441386985,2210,2210,2210,2210,0
20241209,193700,441386985,2210,2210,2210,2210,0
20241209,193600,441386985,2210,2210,2210,2210,0
20241209,193500,441386985,2210,2210,2210,2210,0
20241209,193400,441386985,2210,2210,2210,2210,0
20241209,193300,441386985,2210,2210,2210,2210,0
20241209,193200,441386985,2210,2210,2210,2210,0
20241209,193100,441386985,2210,2210,2210,2210,0
20241209,193000,441386985,2210,2210,2210,2210,0
20241209,192900,441386985,2210,2210,2210,2210,0
20241209,192800,441386985,2210,2210,2210,2210,0
20241209,192700,441386985,2210,2210,2210,2210,0
20241209,192600,441386985,2210,2210,2210,2210,0
20241209,192500,441386985,2210,2210,2210,2210,0
20241209,192400,441386985,2210,2210,2210,2210,0
20241209,192300,441386985,2210,2210,2210,2210,0
20241209,192200,441386985,2210,2210,2210,2210,0
20241209,192100,441386985,2210,2210,2210,2210,0
20241209,192000,441386985,2210,2210,2210,2210,0
20241209,191900,441386985,2210,2210,2210,2210,0
20241209,191800,441386985,2210,2210,2210,2210,0
20241209,191700,441386985,2210,2210,2210,2210,0
20241209,191600,441386985,2210,2210,2210,2210,0
20241209,191500,441386985,2210,2210,2210,2210,0
20241209,191400,441386985,2210,2210,2210,2210,4211
20241209,191300,441386985,2210,2210,2210,2210,0
20241209,191200,441386985,2210,2210,2210,2210,0
20241209,191100,441386985,2210,2210,2210,2210,0
20241209,191000,441386985,2210,2210,2210,2210,0
20241209,190900,441386985,2210,2210,2210,2210,0
20241209,190800,441386985,2210,2210,2210,2210,0
20241209,190700,441386985,2210,2210,2210,2210,0
20241209,190600,441386985,2210,2210,2210,2210,0
20241209,190500,441386985,2210,2210,2210,2210,0
20241209,190400,441386985,2210,2210,2210,2210,0
20241209,190300,441386985,2210,2210,2210,2210,0
20241209,190200,441386985,2210,2210,2210,2210,0
20241209,190100,441386985,2210,2210,2210,2210,0
20241209,190000,441386985,2210,2210,2210,2210,0
20241209,185900,441386985,2210,2210,2210,2210,0
20241209,185800,441386985,2210,2210,2210,2210,0
20241209,185700,441386985,2210,2210,2210,2210,0
20241209,185600,441386985,2210,2210,2210,2210,0
20241209,185500,441386985,2210,2210,2210,2210,0
20241209,185400,441386985,2210,2210,2210,2210,0
20241209,185300,441386985,2210,2210,2210,2210,0
20241209,185200,441386985,2210,2210,2210,2210,0
20241209,185100,441386985,2210,2210,2210,2210,0
20241209,185000,441386985,2210,2210,2210,2210,0
20241209,184900,441386985,2210,2210,2210,2210,0
20241209,184800,441386985,2210,2210,2210,2210,0
20241209,184700,441386985,2210,2210,2210,2210,0
20241209,184600,441386985,2210,2210,2210,2210,0
20241209,184500,441386985,2210,2210,2210,2210,0
20241209,184400,441386985,2210,2210,2210,2210,4211
20241209,184300,441386985,2210,2210,2210,2210,0
20241209,184200,441386985,2210,2210,2210,2210,0
20241209,184100,441386985,2210,2210,2210,2210,0
20241209,184000,441386985,2210,2210,2210,2210,0
20241209,183900,441386985,2210,2210,2210,2210,0
20241209,183800,441386985,2210,2210,2210,2210,0
20241209,183700,441386985,2210,2210,2210,2210,0
20241209,183600,441386985,2210,2210,2210,2210,0
20241209,183500,441386985,2210,2210,2210,2210,0
20241209,183400,441386985,2210,2210,2210,2210,0
20241209,183300,441386985,2210,2210,2210,2210,0
20241209,183200,441386985,2210,2210,2210,2210,0
20241209,183100,441386985,2210,2210,2210,2210,0
20241209,183000,441386985,2210,2210,2210,2210,0
20241209,182900,441386985,2210,2210,2210,2210,0
20241209,182800,441386985,2210,2210,2210,2210,0
20241209,182700,441386985,2210,2210,2210,2210,0
20241209,182600,441386985,2210,2210,2210,2210,0
20241209,182500,441386985,2210,2210,2210,2210,0
20241209,182400,441386985,2210,2210,2210,2210,0
20241209,182300,441386985,2210,2210,2210,2210,0
20241209,182200,441386985,2210,2210,2210,2210,0
20241209,182100,441386985,2210,2210,2210,2210,0
20241209,182000,441386985,2210,2210,2210,2210,0
20241209,181900,441386985,2210,2210,2210,2210,0
20241209,181800,441386985,2210,2210,2210,2210,0
20241209,181700,441386985,2210,2210,2210,2210,0
20241209,181600,441386985,2210,2210,2210,2210,0
20241209,181500,441386985,2210,2210,2210,2210,0
20241209,181400,441386985,2210,2210,2210,2210,4211
20241209,181300,441386985,2210,2210,2210,2210,0
20241209,181200,441386985,2210,2210,2210,2210,0
20241209,181100,441386985,2210,2210,2210,2210,0
20241209,181000,441386985,2210,2210,2210,2210,0
20241209,180900,441386985,2210,2210,2210,2210,0
20241209,180800,441386985,2210,2210,2210,2210,0
20241209,180700,441386985,2210,2210,2210,2210,0
20241209,180600,441386985,2210,2210,2210,2210,0
20241209,180500,441386985,2210,2210,2210,2210,0
20241209,180400,441386985,2210,2210,2210,2210,0
20241209,180300,441386985,2210,2210,2210,2210,0
20241209,180200,441386985,2210,2210,2210,2210,0
20241209,180100,441386985,2210,2210,2210,2210,0
20241209,180000,441386985,2210,2210,2210,2210,0
20241209,175900,441386985,2210,2210,2210,2210,0
20241209,175800,441386985,2210,2210,2210,2210,0
20241209,175700,441386985,2210,2210,2210,2210,0
20241209,175600,441386985,2210,2210,2210,2210,0
20241209,175500,441386985,2210,2210,2210,2210,0
20241209,175400,441386985,2210,2210,2210,2210,0
20241209,175300,441386985,2210,2210,2210,2210,0
20241209,175200,441386985,2210,2210,2210,2210,0
20241209,175100,441386985,2210,2210,2210,2210,0
20241209,175000,441386985,2210,2210,2210,2210,0
20241209,174900,441386985,2210,2210,2210,2210,0
20241209,174800,441386985,2210,2210,2210,2210,0
20241209,174700,441386985,2210,2210,2210,2210,0
20241209,174600,441386985,2210,2210,2210,2210,0
20241209,174500,441386985,2210,2210,2210,2210,0
20241209,174400,441386985,2210,2210,2210,2210,4211
20241209,174300,441386985,2210,2210,2210,2210,0
20241209,174200,441386985,2210,2210,2210,2210,0
20241209,174100,441386985,2210,2210,2210,2210,0
20241209,174000,441386985,2210,2210,2210,2210,0
20241209,173900,441386985,2210,2210,2210,2210,0
20241209,173800,441386985,2210,2210,2210,2210,0
20241209,173700,441386985,2210,2210,2210,2210,0
20241209,173600,441386985,2210,2210,2210,2210,0
20241209,173500,441386985,2210,2210,2210,2210,0
20241209,173400,441386985,2210,2210,2210,2210,0
20241209,173300,441386985,2210,2210,2210,2210,0
20241209,173200,441386985,2210,2210,2210,2210,0
20241209,173100,441386985,2210,2210,2210,2210,0
20241209,173000,441386985,2210,2210,2210,2210,0
20241209,172900,441386985,2210,2210,2210,2210,0
20241209,172800,441386985,2210,2210,2210,2210,0
20241209,172700,441386985,2210,2210,2210,2210,0
20241209,172600,441386985,2210,2210,2210,2210,0
20241209,172500,441386985,2210,2210,2210,2210,0
20241209,172400,441386985,2210,2210,2210,2210,0
20241209,172300,441386985,2210,2210,2210,2210,0
20241209,172200,441386985,2210,2210,2210,2210,0
20241209,172100,441386985,2210,2210,2210,2210,0
20241209,172000,441386985,2210,2210,2210,2210,0
20241209,171900,441386985,2210,2210,2210,2210,0
20241209,171800,441386985,2210,2210,2210,2210,0
20241209,171700,441386985,2210,2210,2210,2210,0
20241209,171600,441386985,2210,2210,2210,2210,0
20241209,171500,441386985,2210,2210,2210,2210,0
20241209,171400,441386985,2210,2210,2210,2210,4211
20241209,171300,441386985,2210,2210,2210,2210,0
20241209,171200,441386985,2210,2210,2210,2210,0
20241209,171100,441386985,2210,2210,2210,2210,0
20241209,171000,441386985,2210,2210,2210,2210,0
20241209,170900,441386985,2210,2210,2210,2210,0
20241209,170800,441386985,2210,2210,2210,2210,0
20241209,170700,441386985,2210,2210,2210,2210,0
20241209,170600,441386985,2210,2210,2210,2210,0
20241209,170500,441386985,2210,2210,2210,2210,0
20241209,170400,441386985,2210,2210,2210,2210,0
20241209,170300,441386985,2210,2210,2210,2210,0
20241209,170200,441386985,2210,2210,2210,2210,0
20241209,170100,441386985,2210,2210,2210,2210,0
20241209,170000,441386985,2210,2210,2210,2210,0
20241209,165900,441386985,2210,2210,2210,2210,0
20241209,165800,441386985,2210,2210,2210,2210,0
20241209,165700,441386985,2210,2210,2210,2210,0
20241209,165600,441386985,2210,2210,2210,2210,0
20241209,165500,441386985,2210,2210,2210,2210,0
20241209,165400,441386985,2210,2210,2210,2210,0
20241209,165300,441386985,2210,2210,2210,2210,0
20241209,165200,441386985,2210,2210,2210,2210,0
20241209,165100,441386985,2210,2210,2210,2210,0
20241209,165000,441386985,2210,2210,2210,2210,0
20241209,164900,441386985,2210,2210,2210,2210,0
20241209,164800,441386985,2210,2210,2210,2210,0
20241209,164700,441386985,2210,2210,2210,2210,0
20241209,164600,441386985,2210,2210,2210,2210,0
20241209,164500,441386985,2210,2210,2210,2210,0
20241209,164400,441386985,2210,2210,2210,2210,4211
20241209,164300,441386985,2210,2210,2210,2210,0
20241209,164200,441386985,2210,2210,2210,2210,0
20241209,164100,441386985,2210,2210,2210,2210,0
20241209,164000,441386985,2210,2210,2210,2210,0
20241209,163900,441386985,2210,2210,2210,2210,0
20241209,163800,441386985,2210,2210,2210,2210,0
20241209,163700,441386985,2210,2210,2210,2210,0
20241209,163600,441386985,2210,2210,2210,2210,0
20241209,163500,441386985,2210,2210,2210,2210,0
20241209,163400,441386985,2210,2210,2210,2210,0
20241209,163300,441386985,2210,2210,2210,2210,0
20241209,163200,441386985,2210,2210,2210,2210,0
20241209,163100,441386985,2210,2210,2210,2210,0
20241209,163000,441386985,2210,2210,2210,2210,0
20241209,162900,441386985,2210,2210,2210,2210,0
20241209,162800,441386985,2210,2210,2210,2210,0
20241209,162700,441386985,2210,2210,2210,2210,0
20241209,162600,441386985,2210,2210,2210,2210,0
20241209,162500,441386985,2210,2210,2210,2210,0
20241209,162400,441386985,2210,2210,2210,2210,0
20241209,162300,441386985,2210,2210,2210,2210,0
20241209,162200,441386985,2210,2210,2210,2210,0
20241209,162100,441386985,2210,2210,2210,2210,0
20241209,162000,441386985,2210,2210,2210,2210,0
20241209,161900,441386985,2210,2210,2210,2210,0
20241209,161800,441386985,2210,2210,2210,2210,0
20241209,161700,441386985,2210,2210,2210,2210,0
20241209,161600,441386985,2210,2210,2210,2210,0
20241209,161500,441386985,2210,2210,2210,2210,0
20241209,161400,441386985,2210,2210,2210,2210,4211
20241209,161300,441386985,2210,2210,2210,2210,0
20241209,161200,441386985,2210,2210,2210,2210,0
20241209,161100,441386985,2210,2210,2210,2210,0
20241209,161000,441386985,2210,2210,2210,2210,0
20241209,160900,441386985,2210,2210,2210,2210,0
20241209,160800,441386985,2210,2210,2210,2210,0
20241209,160700,441386985,2210,2210,2210,2210,0
20241209,160600,441386985,2210,2210,2210,2210,0
20241209,160500,441386985,2210,2210,2210,2210,0
20241209,160400,441386985,2210,2210,2210,2210,0
20241209,160300,441386985,2210,2210,2210,2210,0
20241209,160200,441386985,2210,2210,2210,2210,0
20241209,160100,441386985,2210,2210,2210,2210,0
20241209,160000,441386985,2210,2210,2210,2210,0
20241209,155900,441386985,2210,2210,2210,2210,0
20241209,155800,441386985,2210,2210,2210,2210,0
20241209,155700,441386985,2210,2210,2210,2210,0
20241209,155600,441386985,2210,2210,2210,2210,0
20241209,155500,441386985,2210,2210,2210,2210,0
20241209,155400,441386985,2210,2210,2210,2210,0
20241209,155300,441386985,2210,2210,2210,2210,0
20241209,155200,441386985,2210,2210,2210,2210,0
20241209,155100,441386985,2210,2210,2210,2210,0
20241209,155000,441386985,2210,2210,2210,2210,0
20241209,154900,441386985,2210,2210,2210,2210,0
20241209,154800,441386985,2210,2210,2210,2210,0
20241209,154700,441386985,2210,2210,2210,2210,0
20241209,154600,441386985,2210,2210,2210,2210,0
20241209,154500,441386985,2210,2210,2210,2210,0
20241209,154400,441386985,2210,2210,2210,2210,4211
20241209,154300,441386985,2210,2210,2210,2210,0
20241209,154200,441386985,2210,2210,2210,2210,0
20241209,154100,441386985,2210,2210,2210,2210,0
20241209,154000,441386985,2210,2210,2210,2210,0
20241209,153900,441386985,2210,2210,2210,2210,0
20241209,153800,441386985,2210,2210,2210,2210,0
20241209,153700,441386985,2210,2210,2210,2210,0
20241209,153600,441386985,2210,2210,2210,2210,0
20241209,153500,441386985,2210,2210,2210,2210,0
20241209,153400,441386985,2210,2210,2210,2210,0
20241209,153300,441386985,2210,2210,2210,2210,0
20241209,153200,441386985,2210,2210,2210,2210,0
20241209,153100,441386985,2210,2210,2210,2210,0
20241209,153000,441386985,2210,2210,2210,2210,4211
20241209,152900,432080675,2210,2210,2210,2210,0
20241209,152800,432080675,2210,2210,2210,2210,0
20241209,152700,432080675,2210,2210,2210,2210,0
20241209,152600,432080675,2210,2210,2210,2210,0
20241209,152500,432080675,2210,2210,2210,2210,0
20241209,152400,432080675,2210,2210,2210,2210,0
20241209,152300,432080675,2210,2210,2210,2210,0
20241209,152200,432080675,2210,2210,2210,2210,0
20241209,152100,432080675,2210,2210,2210,2210,0
20241209,152000,432080675,2210,2210,2210,2210,0
20241209,151900,432080675,2210,2205,2210,2185,1824
20241209,151800,428080330,2210,2205,2215,2205,155
20241209,151700,427737765,2210,2215,2220,2205,1451
20241209,151600,424530985,2220,2215,2220,2215,101
20241209,151500,424307265,2220,2220,2225,2210,308
20241209,151400,423625495,2225,2210,2230,2200,1935
20241209,151300,419360505,2215,2200,2225,2200,2154
20241209,151200,414578120,2200,2220,2225,2200,4727
20241209,151100,404140530,2225,2230,2230,2225,480
20241209,151000,403072480,2230,2235,2235,2230,1259
20241209,150900,400264870,2240,2240,2240,2240,1
20241209,150800,400262630,2245,2235,2245,2235,450
20241209,150700,399255745,2235,2235,2235,2235,161
20241209,150600,398895910,2235,2235,2235,2235,44
20241209,150500,398797570,2235,2235,2235,2235,0
20241209,150400,398797570,2235,2235,2235,2235,0
20241209,150300,398797570,2235,2235,2235,2235,0
20241209,150200,398797570,2235,2230,2235,2225,361
20241209,150100,397994275,2220,2240,2240,2220,1002
20241209,150000,395768705,2225,2235,2240,2225,505
20241209,145900,394643980,2230,2235,2240,2220,2698
20241209,145800,388640225,2240,2240,2240,2230,294
20241209,145700,387983160,2230,2220,2240,2220,53
20241209,145600,387864975,2220,2220,2220,2220,1
20241209,145500,387862755,2220,2235,2235,2215,5244
20241209,145400,376225600,2240,2240,2240,2240,0
20241209,145300,376225600,2240,2240,2240,2240,0
20241209,145200,376225600,2240,2240,2240,2240,0
20241209,145100,376225600,2240,2240,2240,2240,202
20241209,145000,375773120,2240,2230,2240,2225,1121
20241209,144900,373268370,2235,2235,2235,2235,0
20241209,144800,373268370,2235,2220,2235,2220,213
20241209,144700,372793575,2230,2225,2230,2210,1001
20241209,144600,370577590,2235,2235,2235,2225,22
20241209,144500,370528480,2235,2235,2235,2235,189
20241209,144400,370106065,2235,2230,2235,2220,768
20241209,144300,368390955,2230,2230,2230,2220,208
20241209,144200,367927965,2230,2215,2230,2215,936
20241209,144100,365840895,2215,2210,2215,2210,34
20241209,144000,365765650,2205,2215,2230,2205,1244
20241209,143900,363021620,2210,2225,2225,2210,2019
20241209,143800,358556065,2240,2240,2240,2240,0
20241209,143700,358556065,2240,2240,2240,2240,0
20241209,143600,358556065,2240,2230,2240,2230,6
20241209,143500,358542675,2245,2245,2245,2245,0
20241209,143400,358542675,2245,2220,2245,2210,1527
20241209,143300,355160675,2230,2235,2235,2215,916
20241209,143200,353125840,2240,2240,2260,2220,7312
20241209,143100,336817780,2240,2240,2240,2240,1
20241209,143000,336815540,2240,2240,2240,2240,0
20241209,142900,336815540,2240,2240,2240,2240,0
20241209,142800,336815540,2240,2240,2240,2240,0
20241209,142700,336815540,2240,2240,2240,2240,0
20241209,142600,336815540,2240,2240,2240,2240,2
20241209,142500,336811060,2240,2240,2240,2240,0
20241209,142400,336811060,2240,2240,2240,2240,30
20241209,142300,336743860,2240,2240,2240,2240,0
20241209,142200,336743860,2240,2240,2240,2240,0
20241209,142100,336743860,2240,2240,2240,2240,3
20241209,142000,336737140,2240,2240,2240,2240,0
20241209,141900,336737140,2240,2240,2240,2240,0
20241209,141800,336737140,2240,2235,2240,2235,4
20241209,141700,336728190,2235,2235,2235,2235,27
20241209,141600,336667845,2235,2235,2235,2235,14
20241209,141500,336636555,2240,2235,2240,2235,6
20241209,141400,336623140,2235,2235,2235,2235,0
20241209,141300,336623140,2235,2235,2235,2235,0
20241209,141200,336623140,2235,2230,2235,2230,53
20241209,141100,336504940,2245,2245,2245,2245,0
20241209,141000,336504940,2245,2245,2245,2245,0
20241209,140900,336504940,2245,2245,2245,2245,0
20241209,140800,336504940,2245,2245,2245,2245,0
20241209,140700,336504940,2245,2245,2245,2245,0
20241209,140600,336504940,2245,2245,2245,2245,0
20241209,140500,336504940,2245,2245,2245,2245,0
20241209,140400,336504940,2245,2230,2245,2230,3
20241209,140300,336498230,2245,2230,2245,2225,1153
20241209,140200,333931640,2225,2225,2225,2225,700
20241209,140100,332374140,2225,2225,2225,2225,300
20241209,140000,331706640,2230,2230,2230,2230,0
20241209,135900,331706640,2230,2230,2230,2230,0
20241209,135800,331706640,2230,2230,2230,2230,0
20241209,135700,331706640,2230,2230,2230,2230,0
20241209,135600,331706640,2230,2230,2230,2230,10
20241209,135500,331684340,2230,2230,2230,2230,0
20241209,135400,331684340,2230,2230,2230,2230,0
20241209,135300,331684340,2230,2230,2230,2230,1
20241209,135200,331682110,2230,2230,2230,2230,0
20241209,135100,331682110,2230,2230,2230,2230,0
20241209,135000,331682110,2230,2230,2230,2230,0
20241209,134900,331682110,2230,2230,2230,2230,22
20241209,134800,331633050,2230,2225,2230,2225,691
20241209,134700,330093620,2230,2230,2230,2230,0
20241209,134600,330093620,2230,2230,2230,2230,89
20241209,134500,329895150,2245,2245,2245,2245,223
20241209,134400,329394515,2245,2245,2245,2245,0
20241209,134300,329394515,2245,2245,2245,2245,0
20241209,134200,329394515,2245,2245,2245,2245,0
20241209,134100,329394515,2245,2245,2245,2245,0
20241209,134000,329394515,2245,2245,2245,2245,40
20241209,133900,329304715,2245,2245,2245,2245,0
20241209,133800,329304715,2245,2235,2245,2235,384
20241209,133700,328446465,2245,2235,2245,2235,119
20241209,133600,328180480,2235,2235,2235,2235,0
20241209,133500,328180480,2235,2235,2235,2235,0
20241209,133400,328180480,2235,2235,2235,2235,0
20241209,133300,328180480,2235,2235,2235,2235,0
20241209,133200,328180480,2235,2235,2235,2235,0
20241209,133100,328180480,2235,2235,2235,2235,0
20241209,133000,328180480,2235,2235,2235,2235,5
20241209,132900,328169305,2220,2230,2230,2215,6899
20241209,132800,312840165,2225,2250,2260,2225,559
20241209,132700,311589420,2250,2250,2250,2250,380
20241209,132600,310734420,2250,2250,2250,2250,100
20241209,132500,310509420,2230,2250,2250,2230,861
20241209,132400,308572190,2250,2250,2250,2250,390
20241209,132300,307694690,2250,2250,2250,2250,0
20241209,132200,307694690,2250,2235,2250,2235,704
20241209,132100,306112270,2230,2230,2230,2230,257
20241209,132000,305539160,2230,2230,2230,2230,54
20241209,131900,305418740,2230,2230,2230,2220,282
20241209,131800,304792560,2230,2230,2230,2230,0
20241209,131700,304792560,2230,2230,2230,2230,7
20241209,131600,304776950,2230,2230,2230,2230,0
20241209,131500,304776950,2230,2230,2230,2230,0
20241209,131400,304776950,2230,2230,2230,2230,0
20241209,131300,304776950,2230,2230,2230,2230,0
20241209,131200,304776950,2230,2230,2230,2230,0
20241209,131100,304776950,2230,2230,2230,2230,0
20241209,131000,304776950,2230,2215,2230,2215,149
20241209,130900,304446895,2215,2215,2215,2215,0
20241209,130800,304446895,2215,2215,2215,2215,53
20241209,130700,304329500,2225,2225,2225,2225,0
20241209,130600,304329500,2225,2225,2225,2225,0
20241209,130500,304329500,2225,2225,2225,2225,3
20241209,130400,304322825,2225,2225,2225,2225,0
20241209,130300,304322825,2225,2225,2225,2225,0
20241209,130200,304322825,2225,2225,2225,2225,0
20241209,130100,304322825,2225,2225,2225,2225,0
20241209,130000,304322825,2225,2225,2230,2225,2002
20241209,125900,299868365,2225,2220,2225,2220,31
20241209,125800,299799540,2220,2220,2220,2220,0
20241209,125700,299799540,2220,2220,2220,2220,1
20241209,125600,299797320,2225,2225,2225,2225,0
20241209,125500,299797320,2225,2220,2225,2220,92
20241209,125400,299593070,2220,2215,2220,2200,3004
20241209,125300,292977540,2220,2215,2220,2215,2015
20241209,125200,288504255,2215,2220,2220,2215,149
20241209,125100,288174215,2220,2215,2240,2215,5
20241209,125000,288163100,2215,2205,2245,2205,373
20241209,124900,287334820,2200,2225,2225,2200,10327
20241209,124800,264566230,2225,2230,2230,2220,560
20241209,124700,263321995,2230,2235,2250,2225,745
20241209,124600,261662960,2230,2245,2245,2225,4900
20241209,124500,250734440,2255,2255,2255,2255,0
20241209,124400,250734440,2255,2255,2255,2255,0
20241209,124300,250734440,2255,2255,2255,2255,0
20241209,124200,250734440,2255,2255,2255,2255,0
20241209,124100,250734440,2255,2255,2255,2255,0
20241209,124000,250734440,2255,2255,2255,2225,5420
20241209,123900,238637910,2260,2255,2260,2255,55
20241209,123800,238513615,2260,2255,2260,2255,46
20241209,123700,238409660,2260,2245,2260,2245,3
20241209,123600,238402905,2245,2240,2245,2240,542
20241209,123500,237186125,2245,2240,2245,2240,10
20241209,123400,237163685,2245,2245,2245,2245,0
20241209,123300,237163685,2245,2245,2245,2245,0
20241209,123200,237163685,2245,2245,2245,2245,0
20241209,123100,237163685,2245,2235,2245,2235,8
20241209,123000,237145755,2235,2230,2235,2230,83
20241209,122900,236960265,2235,2235,2235,2235,0
20241209,122800,236960265,2235,2240,2240,2220,4855
20241209,122700,226166940,2245,2245,2245,2245,0
20241209,122600,226166940,2245,2245,2245,2245,2
20241209,122500,226162450,2240,2240,2240,2240,50
20241209,122400,226050450,2245,2255,2255,2240,4858
20241209,122300,215149575,2260,2260,2260,2260,300
20241209,122200,214471575,2260,2260,2260,2260,0
20241209,122100,214471575,2260,2260,2260,2260,0
20241209,122000,214471575,2260,2260,2260,2260,7
20241209,121900,214455755,2260,2255,2265,2255,13
20241209,121800,214426380,2255,2250,2255,2250,3
20241209,121700,214419625,2250,2250,2250,2250,4
20241209,121600,214410625,2245,2245,2245,2245,0
20241209,121500,214410625,2245,2265,2265,2245,284
20241209,121400,213773020,2250,2265,2265,2245,2939
20241209,121300,207164755,2265,2265,2265,2265,0
20241209,121200,207164755,2265,2255,2265,2255,7
20241209,121100,207148935,2250,2255,2255,2250,950
20241209,121000,205011430,2260,2260,2260,2260,5
20241209,120900,205000130,2260,2260,2260,2260,1
20241209,120800,204997870,2265,2255,2265,2250,602
20241209,120700,203643340,2260,2250,2260,2250,502
20241209,120600,202513825,2260,2260,2260,2260,0
20241209,120500,202513825,2260,2260,2260,2260,0
20241209,120400,202513825,2260,2255,2260,2255,2
20241209,120300,202509310,2255,2250,2255,2250,695
20241209,120200,200945545,2260,2260,2260,2260,0
20241209,120100,200945545,2260,2260,2260,2260,0
20241209,120000,200945545,2260,2250,2260,2245,7
20241209,115900,200929775,2245,2260,2260,2240,3391
20241209,115800,193316990,2270,2270,2270,2270,0
20241209,115700,193316990,2270,2270,2270,2270,0
20241209,115600,193316990,2270,2270,2270,2270,0
20241209,115500,193316990,2270,2265,2270,2265,5
20241209,115400,193305660,2260,2255,2260,2255,19
20241209,115300,193262810,2255,2255,2255,2255,3
20241209,115200,193256045,2260,2255,2270,2255,512
20241209,115100,192098930,2255,2260,2260,2255,29
20241209,115000,192033525,2275,2275,2275,2275,0
20241209,114900,192033525,2275,2275,2275,2275,1100
20241209,114800,189531025,2275,2275,2275,2275,0
20241209,114700,189531025,2275,2275,2275,2275,0
20241209,114600,189531025,2275,2265,2275,2245,4010
20241209,114500,180525885,2290,2270,2290,2270,2
20241209,114400,180521325,2265,2270,2290,2255,3495
20241209,114300,172635465,2280,2280,2280,2280,124
20241209,114200,172352745,2280,2280,2290,2280,10
20241209,114100,172329935,2280,2275,2280,2275,3
20241209,114000,172323100,2290,2270,2290,2265,1503
20241209,113900,168897745,2280,2280,2280,2280,0
20241209,113800,168897745,2280,2280,2280,2280,40
20241209,113700,168806545,2285,2285,2285,2285,2
20241209,113600,168801975,2285,2285,2285,2285,0
20241209,113500,168801975,2285,2285,2285,2285,0
20241209,113400,168801975,2285,2285,2285,2285,0
20241209,113300,168801975,2285,2285,2285,2285,0
20241209,113200,168801975,2285,2270,2285,2270,3
20241209,113100,168795135,2265,2265,2265,2265,1086
20241209,113000,166335345,2270,2265,2270,2265,453
20241209,112900,165309290,2265,2265,2265,2265,2
20241209,112800,165304760,2265,2265,2265,2265,57
20241209,112700,165175655,2265,2265,2265,2265,149
20241209,112600,164838170,2265,2265,2265,2265,5
20241209,112500,164826845,2260,2275,2275,2260,6200
20241209,112400,150783655,2290,2290,2290,2290,0
20241209,112300,150783655,2290,2270,2290,2270,503
20241209,112200,149641825,2285,2285,2285,2285,1315
20241209,112100,146637050,2270,2265,2270,2265,304
20241209,112000,145946990,2270,2270,2270,2270,1
20241209,111900,145944720,2265,2285,2285,2240,14012
20241209,111800,114238655,2290,2310,2310,2290,2578
20241209,111700,108327245,2325,2325,2325,2325,0
20241209,111600,108327245,2325,2325,2325,2325,0
20241209,111500,108327245,2325,2315,2325,2315,2
20241209,111400,108322605,2310,2310,2310,2310,0
20241209,111300,108322605,2310,2310,2310,2310,1
20241209,111200,108320295,2305,2305,2305,2305,0
20241209,111100,108320295,2305,2305,2330,2305,1005
20241209,111000,105983675,2310,2310,2310,2310,0
20241209,110900,105983675,2310,2310,2310,2310,0
20241209,110800,105983675,2310,2305,2310,2305,14
20241209,110700,105951345,2310,2305,2310,2295,403
20241209,110600,105026140,2310,2310,2310,2310,0
20241209,110500,105026140,2310,2310,2310,2310,50
20241209,110400,104910640,2310,2305,2315,2305,105
20241209,110300,104668090,2300,2315,2315,2300,1004
20241209,110200,102356315,2320,2320,2320,2320,0
20241209,110100,102356315,2320,2320,2320,2320,0
20241209,110000,102356315,2320,2320,2320,2320,0
20241209,105900,102356315,2320,2315,2320,2315,30
20241209,105800,102286845,2315,2315,2315,2315,100
20241209,105700,102055345,2320,2315,2320,2315,278
20241209,105600,101411770,2315,2315,2315,2315,0
20241209,105500,101411770,2315,2315,2315,2315,4
20241209,105400,101402510,2315,2315,2315,2315,0
20241209,105300,101402510,2315,2315,2315,2315,0
20241209,105200,101402510,2315,2315,2315,2315,0
20241209,105100,101402510,2315,2315,2315,2315,0
20241209,105000,101402510,2315,2295,2315,2295,35
20241209,104900,101321860,2295,2320,2320,2290,5146
20241209,104800,89504325,2320,2320,2325,2320,89
20241209,104700,89297425,2325,2320,2325,2320,70
20241209,104600,89134680,2325,2325,2325,2325,0
20241209,104500,89134680,2325,2320,2325,2320,50
20241209,104400,89018435,2325,2325,2325,2325,501
20241209,104300,87853610,2325,2325,2325,2325,501
20241209,104200,86688785,2325,2315,2325,2315,2
20241209,104100,86684145,2325,2325,2325,2325,0
20241209,104000,86684145,2325,2315,2325,2315,2
20241209,103900,86679505,2315,2315,2315,2315,0
20241209,103800,86679505,2315,2315,2315,2315,0
20241209,103700,86679505,2315,2315,2315,2315,5
20241209,103600,86667930,2315,2315,2315,2315,6
20241209,103500,86654040,2315,2315,2325,2315,21
20241209,103400,86605235,2325,2325,2325,2325,0
20241209,103300,86605235,2325,2325,2325,2325,0
20241209,103200,86605235,2325,2315,2325,2315,91
20241209,103100,86394560,2325,2325,2325,2325,0
20241209,103000,86394560,2325,2325,2325,2325,0
20241209,102900,86394560,2325,2325,2325,2325,0
20241209,102800,86394560,2325,2325,2325,2325,0
20241209,102700,86394560,2325,2325,2325,2325,24
20241209,102600,86338760,2325,2325,2325,2325,1
20241209,102500,86336435,2310,2310,2325,2310,3
20241209,102400,86329490,2325,2320,2325,2320,505
20241209,102300,85157880,2320,2320,2320,2320,0
20241209,102200,85157880,2320,2295,2320,2295,3
20241209,102100,85150945,2295,2285,2320,2285,10
20241209,102000,85128010,2285,2290,2290,2285,21
20241209,101900,85080010,2280,2300,2300,2280,1500
20241209,101800,81657430,2320,2320,2320,2320,0
20241209,101700,81657430,2320,2320,2320,2320,2
20241209,101600,81652790,2285,2295,2295,2280,1986
20241209,101500,77118325,2300,2300,2325,2300,7
20241209,101400,77102150,2300,2300,2300,2300,1
20241209,101300,77099850,2300,2325,2325,2290,505
20241209,101200,75941985,2310,2315,2315,2300,614
20241209,101100,74528045,2330,2330,2330,2330,0
20241209,101000,74528045,2330,2330,2330,2330,0
20241209,100900,74528045,2330,2330,2330,2330,0
20241209,100800,74528045,2330,2330,2330,2330,60
20241209,100700,74388245,2330,2330,2330,2330,1
20241209,100600,74385915,2330,2330,2330,2330,121
20241209,100500,74103985,2330,2330,2330,2330,5
20241209,100400,74092335,2330,2330,2330,2330,5
20241209,100300,74080685,2330,2330,2330,2330,52
20241209,100200,73959525,2330,2330,2330,2330,5
20241209,100100,73947875,2330,2330,2330,2330,0
20241209,100000,73947875,2330,2330,2330,2330,0
20241209,095900,73947875,2330,2330,2330,2330,0
20241209,095800,73947875,2330,2330,2330,2330,4
20241209,095700,73938555,2330,2330,2330,2330,0
20241209,095600,73938555,2330,2330,2330,2330,0
20241209,095500,73938555,2330,2330,2330,2330,43
20241209,095400,73838365,2330,2330,2330,2330,0
20241209,095300,73838365,2330,2330,2330,2330,0
20241209,095200,73838365,2330,2330,2330,2330,5
20241209,095100,73826715,2325,2320,2325,2320,503
20241209,095000,72657250,2320,2320,2320,2320,0
20241209,094900,72657250,2320,2315,2320,2315,381
20241209,094800,71774620,2310,2290,2310,2290,1105
20241209,094700,69229710,2285,2285,2285,2285,2
20241209,094600,69225140,2300,2280,2300,2280,3
20241209,094500,69218260,2300,2275,2300,2275,82
20241209,094400,69030875,2290,2320,2320,2275,8648
20241209,094300,49192750,2355,2355,2355,2355,0
20241209,094200,49192750,2355,2355,2355,2355,0
20241209,094100,49192750,2355,2355,2355,2355,0
20241209,094000,49192750,2355,2355,2355,2355,0
20241209,093900,49192750,2355,2355,2355,2355,0
20241209,093800,49192750,2355,2370,2370,2300,6004
20241209,093700,35352350,2370,2370,2370,2370,4
20241209,093600,35342870,2370,2340,2370,2340,15
20241209,093500,35307710,2340,2370,2370,2340,34
20241209,093400,35228120,2335,2320,2335,2320,95
20241209,093300,35006330,2335,2315,2335,2315,204
20241209,093200,34534020,2320,2330,2335,2315,2303
20241209,093100,29191750,2335,2340,2340,2335,1059
20241209,093000,26718690,2340,2355,2355,2340,3000
20241209,092900,19691065,2355,2355,2355,2355,2
20241209,092800,19686355,2380,2380,2380,2380,0
20241209,092700,19686355,2380,2380,2380,2380,0
20241209,092600,19686355,2380,2380,2380,2380,0
20241209,092500,19686355,2380,2355,2380,2355,2
20241209,092400,19681620,2350,2350,2355,2345,88
20241209,092300,19474845,2350,2380,2380,2350,240
20241209,092200,18909975,2360,2350,2380,2340,853
20241209,092100,16907715,2350,2360,2380,2350,493
20241209,092000,15746235,2385,2385,2385,2385,0
20241209,091900,15746235,2385,2385,2385,2385,2
20241209,091800,15741465,2375,2375,2375,2375,146
20241209,091700,15394715,2345,2345,2360,2340,1649
20241209,091600,11517330,2355,2365,2365,2335,1265
20241209,091500,8541870,2375,2375,2375,2375,5
20241209,091400,8529995,2375,2375,2375,2375,0
20241209,091300,8529995,2375,2375,2375,2375,0
20241209,091200,8529995,2375,2375,2375,2375,0
20241209,091100,8529995,2375,2375,2375,2375,0
20241209,091000,8529995,2375,2340,2375,2340,150
20241209,090900,8176365,2320,2320,2320,2320,60
20241209,090800,8037165,2310,2335,2335,2310,736
20241209,090700,6334440,2335,2335,2335,2335,2
20241209,090600,6329770,2340,2345,2345,2340,336
20241209,090500,5543055,2375,2375,2375,2375,0
20241209,090400,5543055,2375,2355,2375,2345,1152
20241209,090300,2836505,2350,2375,2375,2350,20
20241209,090200,2789265,2380,2390,2390,2380,68
20241209,090100,2627305,2390,2390,2390,2390,2
20241209,090000,2622525,2395,2395,2395,2395,1095
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194400 441386985 2210 2210 2210 2210 4211
3 20241209 194300 441386985 2210 2210 2210 2210 0
4 20241209 194200 441386985 2210 2210 2210 2210 0
5 20241209 194100 441386985 2210 2210 2210 2210 0
6 20241209 194000 441386985 2210 2210 2210 2210 0
7 20241209 193900 441386985 2210 2210 2210 2210 0
8 20241209 193800 441386985 2210 2210 2210 2210 0
9 20241209 193700 441386985 2210 2210 2210 2210 0
10 20241209 193600 441386985 2210 2210 2210 2210 0
11 20241209 193500 441386985 2210 2210 2210 2210 0
12 20241209 193400 441386985 2210 2210 2210 2210 0
13 20241209 193300 441386985 2210 2210 2210 2210 0
14 20241209 193200 441386985 2210 2210 2210 2210 0
15 20241209 193100 441386985 2210 2210 2210 2210 0
16 20241209 193000 441386985 2210 2210 2210 2210 0
17 20241209 192900 441386985 2210 2210 2210 2210 0
18 20241209 192800 441386985 2210 2210 2210 2210 0
19 20241209 192700 441386985 2210 2210 2210 2210 0
20 20241209 192600 441386985 2210 2210 2210 2210 0
21 20241209 192500 441386985 2210 2210 2210 2210 0
22 20241209 192400 441386985 2210 2210 2210 2210 0
23 20241209 192300 441386985 2210 2210 2210 2210 0
24 20241209 192200 441386985 2210 2210 2210 2210 0
25 20241209 192100 441386985 2210 2210 2210 2210 0
26 20241209 192000 441386985 2210 2210 2210 2210 0
27 20241209 191900 441386985 2210 2210 2210 2210 0
28 20241209 191800 441386985 2210 2210 2210 2210 0
29 20241209 191700 441386985 2210 2210 2210 2210 0
30 20241209 191600 441386985 2210 2210 2210 2210 0
31 20241209 191500 441386985 2210 2210 2210 2210 0
32 20241209 191400 441386985 2210 2210 2210 2210 4211
33 20241209 191300 441386985 2210 2210 2210 2210 0
34 20241209 191200 441386985 2210 2210 2210 2210 0
35 20241209 191100 441386985 2210 2210 2210 2210 0
36 20241209 191000 441386985 2210 2210 2210 2210 0
37 20241209 190900 441386985 2210 2210 2210 2210 0
38 20241209 190800 441386985 2210 2210 2210 2210 0
39 20241209 190700 441386985 2210 2210 2210 2210 0
40 20241209 190600 441386985 2210 2210 2210 2210 0
41 20241209 190500 441386985 2210 2210 2210 2210 0
42 20241209 190400 441386985 2210 2210 2210 2210 0
43 20241209 190300 441386985 2210 2210 2210 2210 0
44 20241209 190200 441386985 2210 2210 2210 2210 0
45 20241209 190100 441386985 2210 2210 2210 2210 0
46 20241209 190000 441386985 2210 2210 2210 2210 0
47 20241209 185900 441386985 2210 2210 2210 2210 0
48 20241209 185800 441386985 2210 2210 2210 2210 0
49 20241209 185700 441386985 2210 2210 2210 2210 0
50 20241209 185600 441386985 2210 2210 2210 2210 0
51 20241209 185500 441386985 2210 2210 2210 2210 0
52 20241209 185400 441386985 2210 2210 2210 2210 0
53 20241209 185300 441386985 2210 2210 2210 2210 0
54 20241209 185200 441386985 2210 2210 2210 2210 0
55 20241209 185100 441386985 2210 2210 2210 2210 0
56 20241209 185000 441386985 2210 2210 2210 2210 0
57 20241209 184900 441386985 2210 2210 2210 2210 0
58 20241209 184800 441386985 2210 2210 2210 2210 0
59 20241209 184700 441386985 2210 2210 2210 2210 0
60 20241209 184600 441386985 2210 2210 2210 2210 0
61 20241209 184500 441386985 2210 2210 2210 2210 0
62 20241209 184400 441386985 2210 2210 2210 2210 4211
63 20241209 184300 441386985 2210 2210 2210 2210 0
64 20241209 184200 441386985 2210 2210 2210 2210 0
65 20241209 184100 441386985 2210 2210 2210 2210 0
66 20241209 184000 441386985 2210 2210 2210 2210 0
67 20241209 183900 441386985 2210 2210 2210 2210 0
68 20241209 183800 441386985 2210 2210 2210 2210 0
69 20241209 183700 441386985 2210 2210 2210 2210 0
70 20241209 183600 441386985 2210 2210 2210 2210 0
71 20241209 183500 441386985 2210 2210 2210 2210 0
72 20241209 183400 441386985 2210 2210 2210 2210 0
73 20241209 183300 441386985 2210 2210 2210 2210 0
74 20241209 183200 441386985 2210 2210 2210 2210 0
75 20241209 183100 441386985 2210 2210 2210 2210 0
76 20241209 183000 441386985 2210 2210 2210 2210 0
77 20241209 182900 441386985 2210 2210 2210 2210 0
78 20241209 182800 441386985 2210 2210 2210 2210 0
79 20241209 182700 441386985 2210 2210 2210 2210 0
80 20241209 182600 441386985 2210 2210 2210 2210 0
81 20241209 182500 441386985 2210 2210 2210 2210 0
82 20241209 182400 441386985 2210 2210 2210 2210 0
83 20241209 182300 441386985 2210 2210 2210 2210 0
84 20241209 182200 441386985 2210 2210 2210 2210 0
85 20241209 182100 441386985 2210 2210 2210 2210 0
86 20241209 182000 441386985 2210 2210 2210 2210 0
87 20241209 181900 441386985 2210 2210 2210 2210 0
88 20241209 181800 441386985 2210 2210 2210 2210 0
89 20241209 181700 441386985 2210 2210 2210 2210 0
90 20241209 181600 441386985 2210 2210 2210 2210 0
91 20241209 181500 441386985 2210 2210 2210 2210 0
92 20241209 181400 441386985 2210 2210 2210 2210 4211
93 20241209 181300 441386985 2210 2210 2210 2210 0
94 20241209 181200 441386985 2210 2210 2210 2210 0
95 20241209 181100 441386985 2210 2210 2210 2210 0
96 20241209 181000 441386985 2210 2210 2210 2210 0
97 20241209 180900 441386985 2210 2210 2210 2210 0
98 20241209 180800 441386985 2210 2210 2210 2210 0
99 20241209 180700 441386985 2210 2210 2210 2210 0
100 20241209 180600 441386985 2210 2210 2210 2210 0
101 20241209 180500 441386985 2210 2210 2210 2210 0
102 20241209 180400 441386985 2210 2210 2210 2210 0
103 20241209 180300 441386985 2210 2210 2210 2210 0
104 20241209 180200 441386985 2210 2210 2210 2210 0
105 20241209 180100 441386985 2210 2210 2210 2210 0
106 20241209 180000 441386985 2210 2210 2210 2210 0
107 20241209 175900 441386985 2210 2210 2210 2210 0
108 20241209 175800 441386985 2210 2210 2210 2210 0
109 20241209 175700 441386985 2210 2210 2210 2210 0
110 20241209 175600 441386985 2210 2210 2210 2210 0
111 20241209 175500 441386985 2210 2210 2210 2210 0
112 20241209 175400 441386985 2210 2210 2210 2210 0
113 20241209 175300 441386985 2210 2210 2210 2210 0
114 20241209 175200 441386985 2210 2210 2210 2210 0
115 20241209 175100 441386985 2210 2210 2210 2210 0
116 20241209 175000 441386985 2210 2210 2210 2210 0
117 20241209 174900 441386985 2210 2210 2210 2210 0
118 20241209 174800 441386985 2210 2210 2210 2210 0
119 20241209 174700 441386985 2210 2210 2210 2210 0
120 20241209 174600 441386985 2210 2210 2210 2210 0
121 20241209 174500 441386985 2210 2210 2210 2210 0
122 20241209 174400 441386985 2210 2210 2210 2210 4211
123 20241209 174300 441386985 2210 2210 2210 2210 0
124 20241209 174200 441386985 2210 2210 2210 2210 0
125 20241209 174100 441386985 2210 2210 2210 2210 0
126 20241209 174000 441386985 2210 2210 2210 2210 0
127 20241209 173900 441386985 2210 2210 2210 2210 0
128 20241209 173800 441386985 2210 2210 2210 2210 0
129 20241209 173700 441386985 2210 2210 2210 2210 0
130 20241209 173600 441386985 2210 2210 2210 2210 0
131 20241209 173500 441386985 2210 2210 2210 2210 0
132 20241209 173400 441386985 2210 2210 2210 2210 0
133 20241209 173300 441386985 2210 2210 2210 2210 0
134 20241209 173200 441386985 2210 2210 2210 2210 0
135 20241209 173100 441386985 2210 2210 2210 2210 0
136 20241209 173000 441386985 2210 2210 2210 2210 0
137 20241209 172900 441386985 2210 2210 2210 2210 0
138 20241209 172800 441386985 2210 2210 2210 2210 0
139 20241209 172700 441386985 2210 2210 2210 2210 0
140 20241209 172600 441386985 2210 2210 2210 2210 0
141 20241209 172500 441386985 2210 2210 2210 2210 0
142 20241209 172400 441386985 2210 2210 2210 2210 0
143 20241209 172300 441386985 2210 2210 2210 2210 0
144 20241209 172200 441386985 2210 2210 2210 2210 0
145 20241209 172100 441386985 2210 2210 2210 2210 0
146 20241209 172000 441386985 2210 2210 2210 2210 0
147 20241209 171900 441386985 2210 2210 2210 2210 0
148 20241209 171800 441386985 2210 2210 2210 2210 0
149 20241209 171700 441386985 2210 2210 2210 2210 0
150 20241209 171600 441386985 2210 2210 2210 2210 0
151 20241209 171500 441386985 2210 2210 2210 2210 0
152 20241209 171400 441386985 2210 2210 2210 2210 4211
153 20241209 171300 441386985 2210 2210 2210 2210 0
154 20241209 171200 441386985 2210 2210 2210 2210 0
155 20241209 171100 441386985 2210 2210 2210 2210 0
156 20241209 171000 441386985 2210 2210 2210 2210 0
157 20241209 170900 441386985 2210 2210 2210 2210 0
158 20241209 170800 441386985 2210 2210 2210 2210 0
159 20241209 170700 441386985 2210 2210 2210 2210 0
160 20241209 170600 441386985 2210 2210 2210 2210 0
161 20241209 170500 441386985 2210 2210 2210 2210 0
162 20241209 170400 441386985 2210 2210 2210 2210 0
163 20241209 170300 441386985 2210 2210 2210 2210 0
164 20241209 170200 441386985 2210 2210 2210 2210 0
165 20241209 170100 441386985 2210 2210 2210 2210 0
166 20241209 170000 441386985 2210 2210 2210 2210 0
167 20241209 165900 441386985 2210 2210 2210 2210 0
168 20241209 165800 441386985 2210 2210 2210 2210 0
169 20241209 165700 441386985 2210 2210 2210 2210 0
170 20241209 165600 441386985 2210 2210 2210 2210 0
171 20241209 165500 441386985 2210 2210 2210 2210 0
172 20241209 165400 441386985 2210 2210 2210 2210 0
173 20241209 165300 441386985 2210 2210 2210 2210 0
174 20241209 165200 441386985 2210 2210 2210 2210 0
175 20241209 165100 441386985 2210 2210 2210 2210 0
176 20241209 165000 441386985 2210 2210 2210 2210 0
177 20241209 164900 441386985 2210 2210 2210 2210 0
178 20241209 164800 441386985 2210 2210 2210 2210 0
179 20241209 164700 441386985 2210 2210 2210 2210 0
180 20241209 164600 441386985 2210 2210 2210 2210 0
181 20241209 164500 441386985 2210 2210 2210 2210 0
182 20241209 164400 441386985 2210 2210 2210 2210 4211
183 20241209 164300 441386985 2210 2210 2210 2210 0
184 20241209 164200 441386985 2210 2210 2210 2210 0
185 20241209 164100 441386985 2210 2210 2210 2210 0
186 20241209 164000 441386985 2210 2210 2210 2210 0
187 20241209 163900 441386985 2210 2210 2210 2210 0
188 20241209 163800 441386985 2210 2210 2210 2210 0
189 20241209 163700 441386985 2210 2210 2210 2210 0
190 20241209 163600 441386985 2210 2210 2210 2210 0
191 20241209 163500 441386985 2210 2210 2210 2210 0
192 20241209 163400 441386985 2210 2210 2210 2210 0
193 20241209 163300 441386985 2210 2210 2210 2210 0
194 20241209 163200 441386985 2210 2210 2210 2210 0
195 20241209 163100 441386985 2210 2210 2210 2210 0
196 20241209 163000 441386985 2210 2210 2210 2210 0
197 20241209 162900 441386985 2210 2210 2210 2210 0
198 20241209 162800 441386985 2210 2210 2210 2210 0
199 20241209 162700 441386985 2210 2210 2210 2210 0
200 20241209 162600 441386985 2210 2210 2210 2210 0
201 20241209 162500 441386985 2210 2210 2210 2210 0
202 20241209 162400 441386985 2210 2210 2210 2210 0
203 20241209 162300 441386985 2210 2210 2210 2210 0
204 20241209 162200 441386985 2210 2210 2210 2210 0
205 20241209 162100 441386985 2210 2210 2210 2210 0
206 20241209 162000 441386985 2210 2210 2210 2210 0
207 20241209 161900 441386985 2210 2210 2210 2210 0
208 20241209 161800 441386985 2210 2210 2210 2210 0
209 20241209 161700 441386985 2210 2210 2210 2210 0
210 20241209 161600 441386985 2210 2210 2210 2210 0
211 20241209 161500 441386985 2210 2210 2210 2210 0
212 20241209 161400 441386985 2210 2210 2210 2210 4211
213 20241209 161300 441386985 2210 2210 2210 2210 0
214 20241209 161200 441386985 2210 2210 2210 2210 0
215 20241209 161100 441386985 2210 2210 2210 2210 0
216 20241209 161000 441386985 2210 2210 2210 2210 0
217 20241209 160900 441386985 2210 2210 2210 2210 0
218 20241209 160800 441386985 2210 2210 2210 2210 0
219 20241209 160700 441386985 2210 2210 2210 2210 0
220 20241209 160600 441386985 2210 2210 2210 2210 0
221 20241209 160500 441386985 2210 2210 2210 2210 0
222 20241209 160400 441386985 2210 2210 2210 2210 0
223 20241209 160300 441386985 2210 2210 2210 2210 0
224 20241209 160200 441386985 2210 2210 2210 2210 0
225 20241209 160100 441386985 2210 2210 2210 2210 0
226 20241209 160000 441386985 2210 2210 2210 2210 0
227 20241209 155900 441386985 2210 2210 2210 2210 0
228 20241209 155800 441386985 2210 2210 2210 2210 0
229 20241209 155700 441386985 2210 2210 2210 2210 0
230 20241209 155600 441386985 2210 2210 2210 2210 0
231 20241209 155500 441386985 2210 2210 2210 2210 0
232 20241209 155400 441386985 2210 2210 2210 2210 0
233 20241209 155300 441386985 2210 2210 2210 2210 0
234 20241209 155200 441386985 2210 2210 2210 2210 0
235 20241209 155100 441386985 2210 2210 2210 2210 0
236 20241209 155000 441386985 2210 2210 2210 2210 0
237 20241209 154900 441386985 2210 2210 2210 2210 0
238 20241209 154800 441386985 2210 2210 2210 2210 0
239 20241209 154700 441386985 2210 2210 2210 2210 0
240 20241209 154600 441386985 2210 2210 2210 2210 0
241 20241209 154500 441386985 2210 2210 2210 2210 0
242 20241209 154400 441386985 2210 2210 2210 2210 4211
243 20241209 154300 441386985 2210 2210 2210 2210 0
244 20241209 154200 441386985 2210 2210 2210 2210 0
245 20241209 154100 441386985 2210 2210 2210 2210 0
246 20241209 154000 441386985 2210 2210 2210 2210 0
247 20241209 153900 441386985 2210 2210 2210 2210 0
248 20241209 153800 441386985 2210 2210 2210 2210 0
249 20241209 153700 441386985 2210 2210 2210 2210 0
250 20241209 153600 441386985 2210 2210 2210 2210 0
251 20241209 153500 441386985 2210 2210 2210 2210 0
252 20241209 153400 441386985 2210 2210 2210 2210 0
253 20241209 153300 441386985 2210 2210 2210 2210 0
254 20241209 153200 441386985 2210 2210 2210 2210 0
255 20241209 153100 441386985 2210 2210 2210 2210 0
256 20241209 153000 441386985 2210 2210 2210 2210 4211
257 20241209 152900 432080675 2210 2210 2210 2210 0
258 20241209 152800 432080675 2210 2210 2210 2210 0
259 20241209 152700 432080675 2210 2210 2210 2210 0
260 20241209 152600 432080675 2210 2210 2210 2210 0
261 20241209 152500 432080675 2210 2210 2210 2210 0
262 20241209 152400 432080675 2210 2210 2210 2210 0
263 20241209 152300 432080675 2210 2210 2210 2210 0
264 20241209 152200 432080675 2210 2210 2210 2210 0
265 20241209 152100 432080675 2210 2210 2210 2210 0
266 20241209 152000 432080675 2210 2210 2210 2210 0
267 20241209 151900 432080675 2210 2205 2210 2185 1824
268 20241209 151800 428080330 2210 2205 2215 2205 155
269 20241209 151700 427737765 2210 2215 2220 2205 1451
270 20241209 151600 424530985 2220 2215 2220 2215 101
271 20241209 151500 424307265 2220 2220 2225 2210 308
272 20241209 151400 423625495 2225 2210 2230 2200 1935
273 20241209 151300 419360505 2215 2200 2225 2200 2154
274 20241209 151200 414578120 2200 2220 2225 2200 4727
275 20241209 151100 404140530 2225 2230 2230 2225 480
276 20241209 151000 403072480 2230 2235 2235 2230 1259
277 20241209 150900 400264870 2240 2240 2240 2240 1
278 20241209 150800 400262630 2245 2235 2245 2235 450
279 20241209 150700 399255745 2235 2235 2235 2235 161
280 20241209 150600 398895910 2235 2235 2235 2235 44
281 20241209 150500 398797570 2235 2235 2235 2235 0
282 20241209 150400 398797570 2235 2235 2235 2235 0
283 20241209 150300 398797570 2235 2235 2235 2235 0
284 20241209 150200 398797570 2235 2230 2235 2225 361
285 20241209 150100 397994275 2220 2240 2240 2220 1002
286 20241209 150000 395768705 2225 2235 2240 2225 505
287 20241209 145900 394643980 2230 2235 2240 2220 2698
288 20241209 145800 388640225 2240 2240 2240 2230 294
289 20241209 145700 387983160 2230 2220 2240 2220 53
290 20241209 145600 387864975 2220 2220 2220 2220 1
291 20241209 145500 387862755 2220 2235 2235 2215 5244
292 20241209 145400 376225600 2240 2240 2240 2240 0
293 20241209 145300 376225600 2240 2240 2240 2240 0
294 20241209 145200 376225600 2240 2240 2240 2240 0
295 20241209 145100 376225600 2240 2240 2240 2240 202
296 20241209 145000 375773120 2240 2230 2240 2225 1121
297 20241209 144900 373268370 2235 2235 2235 2235 0
298 20241209 144800 373268370 2235 2220 2235 2220 213
299 20241209 144700 372793575 2230 2225 2230 2210 1001
300 20241209 144600 370577590 2235 2235 2235 2225 22
301 20241209 144500 370528480 2235 2235 2235 2235 189
302 20241209 144400 370106065 2235 2230 2235 2220 768
303 20241209 144300 368390955 2230 2230 2230 2220 208
304 20241209 144200 367927965 2230 2215 2230 2215 936
305 20241209 144100 365840895 2215 2210 2215 2210 34
306 20241209 144000 365765650 2205 2215 2230 2205 1244
307 20241209 143900 363021620 2210 2225 2225 2210 2019
308 20241209 143800 358556065 2240 2240 2240 2240 0
309 20241209 143700 358556065 2240 2240 2240 2240 0
310 20241209 143600 358556065 2240 2230 2240 2230 6
311 20241209 143500 358542675 2245 2245 2245 2245 0
312 20241209 143400 358542675 2245 2220 2245 2210 1527
313 20241209 143300 355160675 2230 2235 2235 2215 916
314 20241209 143200 353125840 2240 2240 2260 2220 7312
315 20241209 143100 336817780 2240 2240 2240 2240 1
316 20241209 143000 336815540 2240 2240 2240 2240 0
317 20241209 142900 336815540 2240 2240 2240 2240 0
318 20241209 142800 336815540 2240 2240 2240 2240 0
319 20241209 142700 336815540 2240 2240 2240 2240 0
320 20241209 142600 336815540 2240 2240 2240 2240 2
321 20241209 142500 336811060 2240 2240 2240 2240 0
322 20241209 142400 336811060 2240 2240 2240 2240 30
323 20241209 142300 336743860 2240 2240 2240 2240 0
324 20241209 142200 336743860 2240 2240 2240 2240 0
325 20241209 142100 336743860 2240 2240 2240 2240 3
326 20241209 142000 336737140 2240 2240 2240 2240 0
327 20241209 141900 336737140 2240 2240 2240 2240 0
328 20241209 141800 336737140 2240 2235 2240 2235 4
329 20241209 141700 336728190 2235 2235 2235 2235 27
330 20241209 141600 336667845 2235 2235 2235 2235 14
331 20241209 141500 336636555 2240 2235 2240 2235 6
332 20241209 141400 336623140 2235 2235 2235 2235 0
333 20241209 141300 336623140 2235 2235 2235 2235 0
334 20241209 141200 336623140 2235 2230 2235 2230 53
335 20241209 141100 336504940 2245 2245 2245 2245 0
336 20241209 141000 336504940 2245 2245 2245 2245 0
337 20241209 140900 336504940 2245 2245 2245 2245 0
338 20241209 140800 336504940 2245 2245 2245 2245 0
339 20241209 140700 336504940 2245 2245 2245 2245 0
340 20241209 140600 336504940 2245 2245 2245 2245 0
341 20241209 140500 336504940 2245 2245 2245 2245 0
342 20241209 140400 336504940 2245 2230 2245 2230 3
343 20241209 140300 336498230 2245 2230 2245 2225 1153
344 20241209 140200 333931640 2225 2225 2225 2225 700
345 20241209 140100 332374140 2225 2225 2225 2225 300
346 20241209 140000 331706640 2230 2230 2230 2230 0
347 20241209 135900 331706640 2230 2230 2230 2230 0
348 20241209 135800 331706640 2230 2230 2230 2230 0
349 20241209 135700 331706640 2230 2230 2230 2230 0
350 20241209 135600 331706640 2230 2230 2230 2230 10
351 20241209 135500 331684340 2230 2230 2230 2230 0
352 20241209 135400 331684340 2230 2230 2230 2230 0
353 20241209 135300 331684340 2230 2230 2230 2230 1
354 20241209 135200 331682110 2230 2230 2230 2230 0
355 20241209 135100 331682110 2230 2230 2230 2230 0
356 20241209 135000 331682110 2230 2230 2230 2230 0
357 20241209 134900 331682110 2230 2230 2230 2230 22
358 20241209 134800 331633050 2230 2225 2230 2225 691
359 20241209 134700 330093620 2230 2230 2230 2230 0
360 20241209 134600 330093620 2230 2230 2230 2230 89
361 20241209 134500 329895150 2245 2245 2245 2245 223
362 20241209 134400 329394515 2245 2245 2245 2245 0
363 20241209 134300 329394515 2245 2245 2245 2245 0
364 20241209 134200 329394515 2245 2245 2245 2245 0
365 20241209 134100 329394515 2245 2245 2245 2245 0
366 20241209 134000 329394515 2245 2245 2245 2245 40
367 20241209 133900 329304715 2245 2245 2245 2245 0
368 20241209 133800 329304715 2245 2235 2245 2235 384
369 20241209 133700 328446465 2245 2235 2245 2235 119
370 20241209 133600 328180480 2235 2235 2235 2235 0
371 20241209 133500 328180480 2235 2235 2235 2235 0
372 20241209 133400 328180480 2235 2235 2235 2235 0
373 20241209 133300 328180480 2235 2235 2235 2235 0
374 20241209 133200 328180480 2235 2235 2235 2235 0
375 20241209 133100 328180480 2235 2235 2235 2235 0
376 20241209 133000 328180480 2235 2235 2235 2235 5
377 20241209 132900 328169305 2220 2230 2230 2215 6899
378 20241209 132800 312840165 2225 2250 2260 2225 559
379 20241209 132700 311589420 2250 2250 2250 2250 380
380 20241209 132600 310734420 2250 2250 2250 2250 100
381 20241209 132500 310509420 2230 2250 2250 2230 861
382 20241209 132400 308572190 2250 2250 2250 2250 390
383 20241209 132300 307694690 2250 2250 2250 2250 0
384 20241209 132200 307694690 2250 2235 2250 2235 704
385 20241209 132100 306112270 2230 2230 2230 2230 257
386 20241209 132000 305539160 2230 2230 2230 2230 54
387 20241209 131900 305418740 2230 2230 2230 2220 282
388 20241209 131800 304792560 2230 2230 2230 2230 0
389 20241209 131700 304792560 2230 2230 2230 2230 7
390 20241209 131600 304776950 2230 2230 2230 2230 0
391 20241209 131500 304776950 2230 2230 2230 2230 0
392 20241209 131400 304776950 2230 2230 2230 2230 0
393 20241209 131300 304776950 2230 2230 2230 2230 0
394 20241209 131200 304776950 2230 2230 2230 2230 0
395 20241209 131100 304776950 2230 2230 2230 2230 0
396 20241209 131000 304776950 2230 2215 2230 2215 149
397 20241209 130900 304446895 2215 2215 2215 2215 0
398 20241209 130800 304446895 2215 2215 2215 2215 53
399 20241209 130700 304329500 2225 2225 2225 2225 0
400 20241209 130600 304329500 2225 2225 2225 2225 0
401 20241209 130500 304329500 2225 2225 2225 2225 3
402 20241209 130400 304322825 2225 2225 2225 2225 0
403 20241209 130300 304322825 2225 2225 2225 2225 0
404 20241209 130200 304322825 2225 2225 2225 2225 0
405 20241209 130100 304322825 2225 2225 2225 2225 0
406 20241209 130000 304322825 2225 2225 2230 2225 2002
407 20241209 125900 299868365 2225 2220 2225 2220 31
408 20241209 125800 299799540 2220 2220 2220 2220 0
409 20241209 125700 299799540 2220 2220 2220 2220 1
410 20241209 125600 299797320 2225 2225 2225 2225 0
411 20241209 125500 299797320 2225 2220 2225 2220 92
412 20241209 125400 299593070 2220 2215 2220 2200 3004
413 20241209 125300 292977540 2220 2215 2220 2215 2015
414 20241209 125200 288504255 2215 2220 2220 2215 149
415 20241209 125100 288174215 2220 2215 2240 2215 5
416 20241209 125000 288163100 2215 2205 2245 2205 373
417 20241209 124900 287334820 2200 2225 2225 2200 10327
418 20241209 124800 264566230 2225 2230 2230 2220 560
419 20241209 124700 263321995 2230 2235 2250 2225 745
420 20241209 124600 261662960 2230 2245 2245 2225 4900
421 20241209 124500 250734440 2255 2255 2255 2255 0
422 20241209 124400 250734440 2255 2255 2255 2255 0
423 20241209 124300 250734440 2255 2255 2255 2255 0
424 20241209 124200 250734440 2255 2255 2255 2255 0
425 20241209 124100 250734440 2255 2255 2255 2255 0
426 20241209 124000 250734440 2255 2255 2255 2225 5420
427 20241209 123900 238637910 2260 2255 2260 2255 55
428 20241209 123800 238513615 2260 2255 2260 2255 46
429 20241209 123700 238409660 2260 2245 2260 2245 3
430 20241209 123600 238402905 2245 2240 2245 2240 542
431 20241209 123500 237186125 2245 2240 2245 2240 10
432 20241209 123400 237163685 2245 2245 2245 2245 0
433 20241209 123300 237163685 2245 2245 2245 2245 0
434 20241209 123200 237163685 2245 2245 2245 2245 0
435 20241209 123100 237163685 2245 2235 2245 2235 8
436 20241209 123000 237145755 2235 2230 2235 2230 83
437 20241209 122900 236960265 2235 2235 2235 2235 0
438 20241209 122800 236960265 2235 2240 2240 2220 4855
439 20241209 122700 226166940 2245 2245 2245 2245 0
440 20241209 122600 226166940 2245 2245 2245 2245 2
441 20241209 122500 226162450 2240 2240 2240 2240 50
442 20241209 122400 226050450 2245 2255 2255 2240 4858
443 20241209 122300 215149575 2260 2260 2260 2260 300
444 20241209 122200 214471575 2260 2260 2260 2260 0
445 20241209 122100 214471575 2260 2260 2260 2260 0
446 20241209 122000 214471575 2260 2260 2260 2260 7
447 20241209 121900 214455755 2260 2255 2265 2255 13
448 20241209 121800 214426380 2255 2250 2255 2250 3
449 20241209 121700 214419625 2250 2250 2250 2250 4
450 20241209 121600 214410625 2245 2245 2245 2245 0
451 20241209 121500 214410625 2245 2265 2265 2245 284
452 20241209 121400 213773020 2250 2265 2265 2245 2939
453 20241209 121300 207164755 2265 2265 2265 2265 0
454 20241209 121200 207164755 2265 2255 2265 2255 7
455 20241209 121100 207148935 2250 2255 2255 2250 950
456 20241209 121000 205011430 2260 2260 2260 2260 5
457 20241209 120900 205000130 2260 2260 2260 2260 1
458 20241209 120800 204997870 2265 2255 2265 2250 602
459 20241209 120700 203643340 2260 2250 2260 2250 502
460 20241209 120600 202513825 2260 2260 2260 2260 0
461 20241209 120500 202513825 2260 2260 2260 2260 0
462 20241209 120400 202513825 2260 2255 2260 2255 2
463 20241209 120300 202509310 2255 2250 2255 2250 695
464 20241209 120200 200945545 2260 2260 2260 2260 0
465 20241209 120100 200945545 2260 2260 2260 2260 0
466 20241209 120000 200945545 2260 2250 2260 2245 7
467 20241209 115900 200929775 2245 2260 2260 2240 3391
468 20241209 115800 193316990 2270 2270 2270 2270 0
469 20241209 115700 193316990 2270 2270 2270 2270 0
470 20241209 115600 193316990 2270 2270 2270 2270 0
471 20241209 115500 193316990 2270 2265 2270 2265 5
472 20241209 115400 193305660 2260 2255 2260 2255 19
473 20241209 115300 193262810 2255 2255 2255 2255 3
474 20241209 115200 193256045 2260 2255 2270 2255 512
475 20241209 115100 192098930 2255 2260 2260 2255 29
476 20241209 115000 192033525 2275 2275 2275 2275 0
477 20241209 114900 192033525 2275 2275 2275 2275 1100
478 20241209 114800 189531025 2275 2275 2275 2275 0
479 20241209 114700 189531025 2275 2275 2275 2275 0
480 20241209 114600 189531025 2275 2265 2275 2245 4010
481 20241209 114500 180525885 2290 2270 2290 2270 2
482 20241209 114400 180521325 2265 2270 2290 2255 3495
483 20241209 114300 172635465 2280 2280 2280 2280 124
484 20241209 114200 172352745 2280 2280 2290 2280 10
485 20241209 114100 172329935 2280 2275 2280 2275 3
486 20241209 114000 172323100 2290 2270 2290 2265 1503
487 20241209 113900 168897745 2280 2280 2280 2280 0
488 20241209 113800 168897745 2280 2280 2280 2280 40
489 20241209 113700 168806545 2285 2285 2285 2285 2
490 20241209 113600 168801975 2285 2285 2285 2285 0
491 20241209 113500 168801975 2285 2285 2285 2285 0
492 20241209 113400 168801975 2285 2285 2285 2285 0
493 20241209 113300 168801975 2285 2285 2285 2285 0
494 20241209 113200 168801975 2285 2270 2285 2270 3
495 20241209 113100 168795135 2265 2265 2265 2265 1086
496 20241209 113000 166335345 2270 2265 2270 2265 453
497 20241209 112900 165309290 2265 2265 2265 2265 2
498 20241209 112800 165304760 2265 2265 2265 2265 57
499 20241209 112700 165175655 2265 2265 2265 2265 149
500 20241209 112600 164838170 2265 2265 2265 2265 5
501 20241209 112500 164826845 2260 2275 2275 2260 6200
502 20241209 112400 150783655 2290 2290 2290 2290 0
503 20241209 112300 150783655 2290 2270 2290 2270 503
504 20241209 112200 149641825 2285 2285 2285 2285 1315
505 20241209 112100 146637050 2270 2265 2270 2265 304
506 20241209 112000 145946990 2270 2270 2270 2270 1
507 20241209 111900 145944720 2265 2285 2285 2240 14012
508 20241209 111800 114238655 2290 2310 2310 2290 2578
509 20241209 111700 108327245 2325 2325 2325 2325 0
510 20241209 111600 108327245 2325 2325 2325 2325 0
511 20241209 111500 108327245 2325 2315 2325 2315 2
512 20241209 111400 108322605 2310 2310 2310 2310 0
513 20241209 111300 108322605 2310 2310 2310 2310 1
514 20241209 111200 108320295 2305 2305 2305 2305 0
515 20241209 111100 108320295 2305 2305 2330 2305 1005
516 20241209 111000 105983675 2310 2310 2310 2310 0
517 20241209 110900 105983675 2310 2310 2310 2310 0
518 20241209 110800 105983675 2310 2305 2310 2305 14
519 20241209 110700 105951345 2310 2305 2310 2295 403
520 20241209 110600 105026140 2310 2310 2310 2310 0
521 20241209 110500 105026140 2310 2310 2310 2310 50
522 20241209 110400 104910640 2310 2305 2315 2305 105
523 20241209 110300 104668090 2300 2315 2315 2300 1004
524 20241209 110200 102356315 2320 2320 2320 2320 0
525 20241209 110100 102356315 2320 2320 2320 2320 0
526 20241209 110000 102356315 2320 2320 2320 2320 0
527 20241209 105900 102356315 2320 2315 2320 2315 30
528 20241209 105800 102286845 2315 2315 2315 2315 100
529 20241209 105700 102055345 2320 2315 2320 2315 278
530 20241209 105600 101411770 2315 2315 2315 2315 0
531 20241209 105500 101411770 2315 2315 2315 2315 4
532 20241209 105400 101402510 2315 2315 2315 2315 0
533 20241209 105300 101402510 2315 2315 2315 2315 0
534 20241209 105200 101402510 2315 2315 2315 2315 0
535 20241209 105100 101402510 2315 2315 2315 2315 0
536 20241209 105000 101402510 2315 2295 2315 2295 35
537 20241209 104900 101321860 2295 2320 2320 2290 5146
538 20241209 104800 89504325 2320 2320 2325 2320 89
539 20241209 104700 89297425 2325 2320 2325 2320 70
540 20241209 104600 89134680 2325 2325 2325 2325 0
541 20241209 104500 89134680 2325 2320 2325 2320 50
542 20241209 104400 89018435 2325 2325 2325 2325 501
543 20241209 104300 87853610 2325 2325 2325 2325 501
544 20241209 104200 86688785 2325 2315 2325 2315 2
545 20241209 104100 86684145 2325 2325 2325 2325 0
546 20241209 104000 86684145 2325 2315 2325 2315 2
547 20241209 103900 86679505 2315 2315 2315 2315 0
548 20241209 103800 86679505 2315 2315 2315 2315 0
549 20241209 103700 86679505 2315 2315 2315 2315 5
550 20241209 103600 86667930 2315 2315 2315 2315 6
551 20241209 103500 86654040 2315 2315 2325 2315 21
552 20241209 103400 86605235 2325 2325 2325 2325 0
553 20241209 103300 86605235 2325 2325 2325 2325 0
554 20241209 103200 86605235 2325 2315 2325 2315 91
555 20241209 103100 86394560 2325 2325 2325 2325 0
556 20241209 103000 86394560 2325 2325 2325 2325 0
557 20241209 102900 86394560 2325 2325 2325 2325 0
558 20241209 102800 86394560 2325 2325 2325 2325 0
559 20241209 102700 86394560 2325 2325 2325 2325 24
560 20241209 102600 86338760 2325 2325 2325 2325 1
561 20241209 102500 86336435 2310 2310 2325 2310 3
562 20241209 102400 86329490 2325 2320 2325 2320 505
563 20241209 102300 85157880 2320 2320 2320 2320 0
564 20241209 102200 85157880 2320 2295 2320 2295 3
565 20241209 102100 85150945 2295 2285 2320 2285 10
566 20241209 102000 85128010 2285 2290 2290 2285 21
567 20241209 101900 85080010 2280 2300 2300 2280 1500
568 20241209 101800 81657430 2320 2320 2320 2320 0
569 20241209 101700 81657430 2320 2320 2320 2320 2
570 20241209 101600 81652790 2285 2295 2295 2280 1986
571 20241209 101500 77118325 2300 2300 2325 2300 7
572 20241209 101400 77102150 2300 2300 2300 2300 1
573 20241209 101300 77099850 2300 2325 2325 2290 505
574 20241209 101200 75941985 2310 2315 2315 2300 614
575 20241209 101100 74528045 2330 2330 2330 2330 0
576 20241209 101000 74528045 2330 2330 2330 2330 0
577 20241209 100900 74528045 2330 2330 2330 2330 0
578 20241209 100800 74528045 2330 2330 2330 2330 60
579 20241209 100700 74388245 2330 2330 2330 2330 1
580 20241209 100600 74385915 2330 2330 2330 2330 121
581 20241209 100500 74103985 2330 2330 2330 2330 5
582 20241209 100400 74092335 2330 2330 2330 2330 5
583 20241209 100300 74080685 2330 2330 2330 2330 52
584 20241209 100200 73959525 2330 2330 2330 2330 5
585 20241209 100100 73947875 2330 2330 2330 2330 0
586 20241209 100000 73947875 2330 2330 2330 2330 0
587 20241209 095900 73947875 2330 2330 2330 2330 0
588 20241209 095800 73947875 2330 2330 2330 2330 4
589 20241209 095700 73938555 2330 2330 2330 2330 0
590 20241209 095600 73938555 2330 2330 2330 2330 0
591 20241209 095500 73938555 2330 2330 2330 2330 43
592 20241209 095400 73838365 2330 2330 2330 2330 0
593 20241209 095300 73838365 2330 2330 2330 2330 0
594 20241209 095200 73838365 2330 2330 2330 2330 5
595 20241209 095100 73826715 2325 2320 2325 2320 503
596 20241209 095000 72657250 2320 2320 2320 2320 0
597 20241209 094900 72657250 2320 2315 2320 2315 381
598 20241209 094800 71774620 2310 2290 2310 2290 1105
599 20241209 094700 69229710 2285 2285 2285 2285 2
600 20241209 094600 69225140 2300 2280 2300 2280 3
601 20241209 094500 69218260 2300 2275 2300 2275 82
602 20241209 094400 69030875 2290 2320 2320 2275 8648
603 20241209 094300 49192750 2355 2355 2355 2355 0
604 20241209 094200 49192750 2355 2355 2355 2355 0
605 20241209 094100 49192750 2355 2355 2355 2355 0
606 20241209 094000 49192750 2355 2355 2355 2355 0
607 20241209 093900 49192750 2355 2355 2355 2355 0
608 20241209 093800 49192750 2355 2370 2370 2300 6004
609 20241209 093700 35352350 2370 2370 2370 2370 4
610 20241209 093600 35342870 2370 2340 2370 2340 15
611 20241209 093500 35307710 2340 2370 2370 2340 34
612 20241209 093400 35228120 2335 2320 2335 2320 95
613 20241209 093300 35006330 2335 2315 2335 2315 204
614 20241209 093200 34534020 2320 2330 2335 2315 2303
615 20241209 093100 29191750 2335 2340 2340 2335 1059
616 20241209 093000 26718690 2340 2355 2355 2340 3000
617 20241209 092900 19691065 2355 2355 2355 2355 2
618 20241209 092800 19686355 2380 2380 2380 2380 0
619 20241209 092700 19686355 2380 2380 2380 2380 0
620 20241209 092600 19686355 2380 2380 2380 2380 0
621 20241209 092500 19686355 2380 2355 2380 2355 2
622 20241209 092400 19681620 2350 2350 2355 2345 88
623 20241209 092300 19474845 2350 2380 2380 2350 240
624 20241209 092200 18909975 2360 2350 2380 2340 853
625 20241209 092100 16907715 2350 2360 2380 2350 493
626 20241209 092000 15746235 2385 2385 2385 2385 0
627 20241209 091900 15746235 2385 2385 2385 2385 2
628 20241209 091800 15741465 2375 2375 2375 2375 146
629 20241209 091700 15394715 2345 2345 2360 2340 1649
630 20241209 091600 11517330 2355 2365 2365 2335 1265
631 20241209 091500 8541870 2375 2375 2375 2375 5
632 20241209 091400 8529995 2375 2375 2375 2375 0
633 20241209 091300 8529995 2375 2375 2375 2375 0
634 20241209 091200 8529995 2375 2375 2375 2375 0
635 20241209 091100 8529995 2375 2375 2375 2375 0
636 20241209 091000 8529995 2375 2340 2375 2340 150
637 20241209 090900 8176365 2320 2320 2320 2320 60
638 20241209 090800 8037165 2310 2335 2335 2310 736
639 20241209 090700 6334440 2335 2335 2335 2335 2
640 20241209 090600 6329770 2340 2345 2345 2340 336
641 20241209 090500 5543055 2375 2375 2375 2375 0
642 20241209 090400 5543055 2375 2355 2375 2345 1152
643 20241209 090300 2836505 2350 2375 2375 2350 20
644 20241209 090200 2789265 2380 2390 2390 2380 68
645 20241209 090100 2627305 2390 2390 2390 2390 2
646 20241209 090000 2622525 2395 2395 2395 2395 1095