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

650
067570/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194800,380020670,2270,2270,2270,2270,5765
20241209,194700,380020670,2270,2270,2270,2270,0
20241209,194600,380020670,2270,2270,2270,2270,0
20241209,194500,380020670,2270,2270,2270,2270,0
20241209,194400,380020670,2270,2270,2270,2270,0
20241209,194300,380020670,2270,2270,2270,2270,0
20241209,194200,380020670,2270,2270,2270,2270,0
20241209,194100,380020670,2270,2270,2270,2270,0
20241209,194000,380020670,2270,2270,2270,2270,0
20241209,193900,380020670,2270,2270,2270,2270,0
20241209,193800,380020670,2270,2270,2270,2270,0
20241209,193700,380020670,2270,2270,2270,2270,0
20241209,193600,380020670,2270,2270,2270,2270,0
20241209,193500,380020670,2270,2270,2270,2270,0
20241209,193400,380020670,2270,2270,2270,2270,0
20241209,193300,380020670,2270,2270,2270,2270,0
20241209,193200,380020670,2270,2270,2270,2270,0
20241209,193100,380020670,2270,2270,2270,2270,0
20241209,193000,380020670,2270,2270,2270,2270,0
20241209,192900,380020670,2270,2270,2270,2270,0
20241209,192800,380020670,2270,2270,2270,2270,0
20241209,192700,380020670,2270,2270,2270,2270,0
20241209,192600,380020670,2270,2270,2270,2270,0
20241209,192500,380020670,2270,2270,2270,2270,0
20241209,192400,380020670,2270,2270,2270,2270,0
20241209,192300,380020670,2270,2270,2270,2270,0
20241209,192200,380020670,2270,2270,2270,2270,0
20241209,192100,380020670,2270,2270,2270,2270,0
20241209,192000,380020670,2270,2270,2270,2270,0
20241209,191900,380020670,2270,2270,2270,2270,0
20241209,191800,380020670,2270,2270,2270,2270,5765
20241209,191700,380020670,2270,2270,2270,2270,0
20241209,191600,380020670,2270,2270,2270,2270,0
20241209,191500,380020670,2270,2270,2270,2270,0
20241209,191400,380020670,2270,2270,2270,2270,0
20241209,191300,380020670,2270,2270,2270,2270,0
20241209,191200,380020670,2270,2270,2270,2270,0
20241209,191100,380020670,2270,2270,2270,2270,0
20241209,191000,380020670,2270,2270,2270,2270,0
20241209,190900,380020670,2270,2270,2270,2270,0
20241209,190800,380020670,2270,2270,2270,2270,0
20241209,190700,380020670,2270,2270,2270,2270,0
20241209,190600,380020670,2270,2270,2270,2270,0
20241209,190500,380020670,2270,2270,2270,2270,0
20241209,190400,380020670,2270,2270,2270,2270,0
20241209,190300,380020670,2270,2270,2270,2270,0
20241209,190200,380020670,2270,2270,2270,2270,0
20241209,190100,380020670,2270,2270,2270,2270,0
20241209,190000,380020670,2270,2270,2270,2270,0
20241209,185900,380020670,2270,2270,2270,2270,0
20241209,185800,380020670,2270,2270,2270,2270,0
20241209,185700,380020670,2270,2270,2270,2270,0
20241209,185600,380020670,2270,2270,2270,2270,0
20241209,185500,380020670,2270,2270,2270,2270,0
20241209,185400,380020670,2270,2270,2270,2270,0
20241209,185300,380020670,2270,2270,2270,2270,0
20241209,185200,380020670,2270,2270,2270,2270,0
20241209,185100,380020670,2270,2270,2270,2270,0
20241209,185000,380020670,2270,2270,2270,2270,0
20241209,184900,380020670,2270,2270,2270,2270,0
20241209,184800,380020670,2270,2270,2270,2270,5765
20241209,184700,380020670,2270,2270,2270,2270,0
20241209,184600,380020670,2270,2270,2270,2270,0
20241209,184500,380020670,2270,2270,2270,2270,0
20241209,184400,380020670,2270,2270,2270,2270,0
20241209,184300,380020670,2270,2270,2270,2270,0
20241209,184200,380020670,2270,2270,2270,2270,0
20241209,184100,380020670,2270,2270,2270,2270,0
20241209,184000,380020670,2270,2270,2270,2270,0
20241209,183900,380020670,2270,2270,2270,2270,0
20241209,183800,380020670,2270,2270,2270,2270,0
20241209,183700,380020670,2270,2270,2270,2270,0
20241209,183600,380020670,2270,2270,2270,2270,0
20241209,183500,380020670,2270,2270,2270,2270,0
20241209,183400,380020670,2270,2270,2270,2270,0
20241209,183300,380020670,2270,2270,2270,2270,0
20241209,183200,380020670,2270,2270,2270,2270,0
20241209,183100,380020670,2270,2270,2270,2270,0
20241209,183000,380020670,2270,2270,2270,2270,0
20241209,182900,380020670,2270,2270,2270,2270,0
20241209,182800,380020670,2270,2270,2270,2270,0
20241209,182700,380020670,2270,2270,2270,2270,0
20241209,182600,380020670,2270,2270,2270,2270,0
20241209,182500,380020670,2270,2270,2270,2270,0
20241209,182400,380020670,2270,2270,2270,2270,0
20241209,182300,380020670,2270,2270,2270,2270,0
20241209,182200,380020670,2270,2270,2270,2270,0
20241209,182100,380020670,2270,2270,2270,2270,0
20241209,182000,380020670,2270,2270,2270,2270,0
20241209,181900,380020670,2270,2270,2270,2270,0
20241209,181800,380020670,2270,2270,2270,2270,5765
20241209,181700,380020670,2270,2270,2270,2270,0
20241209,181600,380020670,2270,2270,2270,2270,0
20241209,181500,380020670,2270,2270,2270,2270,0
20241209,181400,380020670,2270,2270,2270,2270,0
20241209,181300,380020670,2270,2270,2270,2270,0
20241209,181200,380020670,2270,2270,2270,2270,0
20241209,181100,380020670,2270,2270,2270,2270,0
20241209,181000,380020670,2270,2270,2270,2270,0
20241209,180900,380020670,2270,2270,2270,2270,0
20241209,180800,380020670,2270,2270,2270,2270,0
20241209,180700,380020670,2270,2270,2270,2270,0
20241209,180600,380020670,2270,2270,2270,2270,0
20241209,180500,380020670,2270,2270,2270,2270,0
20241209,180400,380020670,2270,2270,2270,2270,0
20241209,180300,380020670,2270,2270,2270,2270,0
20241209,180200,380020670,2270,2270,2270,2270,0
20241209,180100,380020670,2270,2270,2270,2270,0
20241209,180000,380020670,2270,2270,2270,2270,0
20241209,175900,380020670,2270,2270,2270,2270,0
20241209,175800,380020670,2270,2270,2270,2270,0
20241209,175700,380020670,2270,2270,2270,2270,0
20241209,175600,380020670,2270,2270,2270,2270,0
20241209,175500,380020670,2270,2270,2270,2270,0
20241209,175400,380020670,2270,2270,2270,2270,0
20241209,175300,380020670,2270,2270,2270,2270,0
20241209,175200,380020670,2270,2270,2270,2270,0
20241209,175100,380020670,2270,2270,2270,2270,0
20241209,175000,380020670,2270,2270,2270,2270,0
20241209,174900,380020670,2270,2270,2270,2270,0
20241209,174800,380020670,2270,2270,2270,2270,5765
20241209,174700,380020670,2270,2270,2270,2270,0
20241209,174600,380020670,2270,2270,2270,2270,0
20241209,174500,380020670,2270,2270,2270,2270,0
20241209,174400,380020670,2270,2270,2270,2270,0
20241209,174300,380020670,2270,2270,2270,2270,0
20241209,174200,380020670,2270,2270,2270,2270,0
20241209,174100,380020670,2270,2270,2270,2270,0
20241209,174000,380020670,2270,2270,2270,2270,0
20241209,173900,380020670,2270,2270,2270,2270,0
20241209,173800,380020670,2270,2270,2270,2270,0
20241209,173700,380020670,2270,2270,2270,2270,0
20241209,173600,380020670,2270,2270,2270,2270,0
20241209,173500,380020670,2270,2270,2270,2270,0
20241209,173400,380020670,2270,2270,2270,2270,0
20241209,173300,380020670,2270,2270,2270,2270,0
20241209,173200,380020670,2270,2270,2270,2270,0
20241209,173100,380020670,2270,2270,2270,2270,0
20241209,173000,380020670,2270,2270,2270,2270,0
20241209,172900,380020670,2270,2270,2270,2270,0
20241209,172800,380020670,2270,2270,2270,2270,0
20241209,172700,380020670,2270,2270,2270,2270,0
20241209,172600,380020670,2270,2270,2270,2270,0
20241209,172500,380020670,2270,2270,2270,2270,0
20241209,172400,380020670,2270,2270,2270,2270,0
20241209,172300,380020670,2270,2270,2270,2270,0
20241209,172200,380020670,2270,2270,2270,2270,0
20241209,172100,380020670,2270,2270,2270,2270,0
20241209,172000,380020670,2270,2270,2270,2270,0
20241209,171900,380020670,2270,2270,2270,2270,0
20241209,171800,380020670,2270,2270,2270,2270,5765
20241209,171700,380020670,2270,2270,2270,2270,0
20241209,171600,380020670,2270,2270,2270,2270,0
20241209,171500,380020670,2270,2270,2270,2270,0
20241209,171400,380020670,2270,2270,2270,2270,0
20241209,171300,380020670,2270,2270,2270,2270,0
20241209,171200,380020670,2270,2270,2270,2270,0
20241209,171100,380020670,2270,2270,2270,2270,0
20241209,171000,380020670,2270,2270,2270,2270,0
20241209,170900,380020670,2270,2270,2270,2270,0
20241209,170800,380020670,2270,2270,2270,2270,0
20241209,170700,380020670,2270,2270,2270,2270,0
20241209,170600,380020670,2270,2270,2270,2270,0
20241209,170500,380020670,2270,2270,2270,2270,0
20241209,170400,380020670,2270,2270,2270,2270,0
20241209,170300,380020670,2270,2270,2270,2270,0
20241209,170200,380020670,2270,2270,2270,2270,0
20241209,170100,380020670,2270,2270,2270,2270,0
20241209,170000,380020670,2270,2270,2270,2270,0
20241209,165900,380020670,2270,2270,2270,2270,0
20241209,165800,380020670,2270,2270,2270,2270,0
20241209,165700,380020670,2270,2270,2270,2270,0
20241209,165600,380020670,2270,2270,2270,2270,0
20241209,165500,380020670,2270,2270,2270,2270,0
20241209,165400,380020670,2270,2270,2270,2270,0
20241209,165300,380020670,2270,2270,2270,2270,0
20241209,165200,380020670,2270,2270,2270,2270,0
20241209,165100,380020670,2270,2270,2270,2270,0
20241209,165000,380020670,2270,2270,2270,2270,0
20241209,164900,380020670,2270,2270,2270,2270,0
20241209,164800,380020670,2270,2270,2270,2270,5765
20241209,164700,380020670,2270,2270,2270,2270,0
20241209,164600,380020670,2270,2270,2270,2270,0
20241209,164500,380020670,2270,2270,2270,2270,0
20241209,164400,380020670,2270,2270,2270,2270,0
20241209,164300,380020670,2270,2270,2270,2270,0
20241209,164200,380020670,2270,2270,2270,2270,0
20241209,164100,380020670,2270,2270,2270,2270,0
20241209,164000,380020670,2270,2270,2270,2270,0
20241209,163900,380020670,2270,2270,2270,2270,0
20241209,163800,380020670,2270,2270,2270,2270,0
20241209,163700,380020670,2270,2270,2270,2270,0
20241209,163600,380020670,2270,2270,2270,2270,0
20241209,163500,380020670,2270,2270,2270,2270,0
20241209,163400,380020670,2270,2270,2270,2270,0
20241209,163300,380020670,2270,2270,2270,2270,0
20241209,163200,380020670,2270,2270,2270,2270,0
20241209,163100,380020670,2270,2270,2270,2270,0
20241209,163000,380020670,2270,2270,2270,2270,0
20241209,162900,380020670,2270,2270,2270,2270,0
20241209,162800,380020670,2270,2270,2270,2270,0
20241209,162700,380020670,2270,2270,2270,2270,0
20241209,162600,380020670,2270,2270,2270,2270,0
20241209,162500,380020670,2270,2270,2270,2270,0
20241209,162400,380020670,2270,2270,2270,2270,0
20241209,162300,380020670,2270,2270,2270,2270,0
20241209,162200,380020670,2270,2270,2270,2270,0
20241209,162100,380020670,2270,2270,2270,2270,0
20241209,162000,380020670,2270,2270,2270,2270,0
20241209,161900,380020670,2270,2270,2270,2270,0
20241209,161800,380020670,2270,2270,2270,2270,5765
20241209,161700,380020670,2270,2270,2270,2270,0
20241209,161600,380020670,2270,2270,2270,2270,0
20241209,161500,380020670,2270,2270,2270,2270,0
20241209,161400,380020670,2270,2270,2270,2270,0
20241209,161300,380020670,2270,2270,2270,2270,0
20241209,161200,380020670,2270,2270,2270,2270,0
20241209,161100,380020670,2270,2270,2270,2270,0
20241209,161000,380020670,2270,2270,2270,2270,0
20241209,160900,380020670,2270,2270,2270,2270,0
20241209,160800,380020670,2270,2270,2270,2270,0
20241209,160700,380020670,2270,2270,2270,2270,0
20241209,160600,380020670,2270,2270,2270,2270,0
20241209,160500,380020670,2270,2270,2270,2270,0
20241209,160400,380020670,2270,2270,2270,2270,0
20241209,160300,380020670,2270,2270,2270,2270,0
20241209,160200,380020670,2270,2270,2270,2270,0
20241209,160100,380020670,2270,2270,2270,2270,0
20241209,160000,380020670,2270,2270,2270,2270,0
20241209,155900,380020670,2270,2270,2270,2270,0
20241209,155800,380020670,2270,2270,2270,2270,0
20241209,155700,380020670,2270,2270,2270,2270,0
20241209,155600,380020670,2270,2270,2270,2270,0
20241209,155500,380020670,2270,2270,2270,2270,0
20241209,155400,380020670,2270,2270,2270,2270,0
20241209,155300,380020670,2270,2270,2270,2270,0
20241209,155200,380020670,2270,2270,2270,2270,0
20241209,155100,380020670,2270,2270,2270,2270,0
20241209,155000,380020670,2270,2270,2270,2270,0
20241209,154900,380020670,2270,2270,2270,2270,0
20241209,154800,380020670,2270,2270,2270,2270,5765
20241209,154700,380020670,2270,2270,2270,2270,0
20241209,154600,380020670,2270,2270,2270,2270,0
20241209,154500,380020670,2270,2270,2270,2270,0
20241209,154400,380020670,2270,2270,2270,2270,0
20241209,154300,380020670,2270,2270,2270,2270,0
20241209,154200,380020670,2270,2270,2270,2270,0
20241209,154100,380020670,2270,2270,2270,2270,0
20241209,154000,380020670,2270,2270,2270,2270,0
20241209,153900,380020670,2270,2270,2270,2270,0
20241209,153800,380020670,2270,2270,2270,2270,0
20241209,153700,380020670,2270,2270,2270,2270,0
20241209,153600,380020670,2270,2270,2270,2270,0
20241209,153500,380020670,2270,2270,2270,2270,0
20241209,153400,380020670,2270,2270,2270,2270,0
20241209,153300,380020670,2270,2270,2270,2270,0
20241209,153200,380020670,2270,2270,2270,2270,0
20241209,153100,380020670,2270,2270,2270,2270,0
20241209,153000,380020670,2270,2270,2270,2270,5765
20241209,152900,366934120,2210,2210,2210,2210,0
20241209,152800,366934120,2210,2210,2210,2210,0
20241209,152700,366934120,2210,2210,2210,2210,0
20241209,152600,366934120,2210,2210,2210,2210,0
20241209,152500,366934120,2210,2210,2210,2210,0
20241209,152400,366934120,2210,2210,2210,2210,0
20241209,152300,366934120,2210,2210,2210,2210,0
20241209,152200,366934120,2210,2210,2210,2210,0
20241209,152100,366934120,2210,2210,2210,2210,0
20241209,152000,366934120,2210,2210,2210,2210,0
20241209,151900,366934120,2210,2180,2270,2170,10529
20241209,151800,343699965,2180,2180,2180,2165,1602
20241209,151700,340214935,2180,2180,2180,2180,101
20241209,151600,339994755,2165,2175,2175,2165,3000
20241209,151500,333496260,2170,2170,2170,2170,0
20241209,151400,333496260,2170,2170,2170,2170,70
20241209,151300,333344360,2165,2180,2180,2165,9595
20241209,151200,312509685,2180,2180,2180,2180,2
20241209,151100,312505325,2180,2180,2180,2180,134
20241209,151000,312213205,2180,2180,2180,2180,0
20241209,150900,312213205,2180,2180,2180,2180,0
20241209,150800,312213205,2180,2185,2185,2180,653
20241209,150700,310788865,2185,2185,2185,2185,1
20241209,150600,310786680,2185,2185,2185,2185,0
20241209,150500,310786680,2185,2180,2185,2180,705
20241209,150400,309246485,2180,2180,2180,2180,460
20241209,150300,308243685,2180,2185,2185,2180,6000
20241209,150200,295158445,2200,2200,2200,2200,2
20241209,150100,295154045,2185,2180,2195,2180,2341
20241209,150000,290028470,2185,2185,2185,2185,0
20241209,145900,290028470,2185,2185,2185,2185,0
20241209,145800,290028470,2185,2185,2185,2185,1
20241209,145700,290026285,2185,2185,2185,2185,0
20241209,145600,290026285,2185,2185,2185,2185,0
20241209,145500,290026285,2185,2185,2185,2185,0
20241209,145400,290026285,2185,2185,2185,2185,0
20241209,145300,290026285,2185,2185,2185,2185,0
20241209,145200,290026285,2185,2185,2185,2185,100
20241209,145100,289807785,2180,2180,2180,2180,0
20241209,145000,289807785,2180,2180,2180,2180,857
20241209,144900,287939525,2180,2180,2180,2180,506
20241209,144800,286836445,2190,2190,2190,2190,0
20241209,144700,286836445,2190,2180,2190,2180,2027
20241209,144600,282417525,2175,2180,2180,2175,6000
20241209,144500,269348940,2190,2190,2190,2190,5
20241209,144400,269337990,2180,2180,2180,2180,230
20241209,144300,268836590,2185,2185,2185,2185,16
20241209,144200,268801630,2185,2185,2185,2185,3
20241209,144100,268795075,2180,2180,2180,2180,0
20241209,144000,268795075,2180,2185,2185,2180,206
20241209,143900,268345580,2185,2185,2185,2185,100
20241209,143800,268127080,2180,2180,2180,2180,0
20241209,143700,268127080,2180,2180,2180,2180,75
20241209,143600,267963580,2180,2180,2180,2180,0
20241209,143500,267963580,2180,2180,2180,2180,0
20241209,143400,267963580,2180,2185,2185,2180,1000
20241209,143300,265782415,2185,2185,2185,2185,11
20241209,143200,265758380,2185,2185,2185,2185,1702
20241209,143100,262039510,2185,2185,2185,2185,0
20241209,143000,262039510,2185,2185,2185,2185,353
20241209,142900,261268205,2185,2185,2185,2185,800
20241209,142800,259520205,2190,2190,2190,2190,30
20241209,142700,259454505,2185,2185,2185,2185,0
20241209,142600,259454505,2185,2185,2185,2185,150
20241209,142500,259126755,2190,2190,2190,2190,0
20241209,142400,259126755,2190,2190,2190,2190,0
20241209,142300,259126755,2190,2190,2190,2190,0
20241209,142200,259126755,2190,2190,2190,2190,5
20241209,142100,259115805,2190,2190,2190,2190,0
20241209,142000,259115805,2190,2190,2190,2190,0
20241209,141900,259115805,2190,2190,2190,2190,48
20241209,141800,259010685,2190,2190,2190,2190,0
20241209,141700,259010685,2190,2190,2190,2190,52
20241209,141600,258896805,2190,2190,2190,2190,100
20241209,141500,258677805,2190,2190,2190,2190,0
20241209,141400,258677805,2190,2190,2190,2190,0
20241209,141300,258677805,2190,2185,2190,2185,170
20241209,141200,258306000,2185,2185,2185,2185,311
20241209,141100,257626465,2185,2185,2185,2185,0
20241209,141000,257626465,2185,2185,2185,2185,24
20241209,140900,257574025,2190,2190,2190,2190,0
20241209,140800,257574025,2190,2190,2190,2190,0
20241209,140700,257574025,2190,2190,2190,2190,0
20241209,140600,257574025,2190,2190,2190,2190,0
20241209,140500,257574025,2190,2190,2190,2190,68
20241209,140400,257425105,2190,2190,2190,2190,1
20241209,140300,257422915,2190,2190,2190,2190,0
20241209,140200,257422915,2190,2190,2190,2190,14
20241209,140100,257392255,2185,2185,2185,2185,0
20241209,140000,257392255,2185,2185,2185,2185,0
20241209,135900,257392255,2185,2185,2185,2185,0
20241209,135800,257392255,2185,2185,2185,2185,0
20241209,135700,257392255,2185,2185,2185,2185,0
20241209,135600,257392255,2185,2185,2185,2185,1
20241209,135500,257390070,2180,2185,2185,2180,2200
20241209,135400,252585745,2185,2185,2185,2185,0
20241209,135300,252585745,2185,2185,2185,2185,315
20241209,135200,251897470,2185,2190,2190,2185,692
20241209,135100,250383510,2190,2190,2190,2190,0
20241209,135000,250383510,2190,2190,2190,2190,806
20241209,134900,248618370,2190,2190,2190,2190,0
20241209,134800,248618370,2190,2190,2190,2190,100
20241209,134700,248399370,2190,2190,2190,2190,1726
20241209,134600,244619430,2190,2190,2190,2190,0
20241209,134500,244619430,2190,2190,2190,2190,200
20241209,134400,244181430,2190,2190,2190,2190,0
20241209,134300,244181430,2190,2190,2190,2190,0
20241209,134200,244181430,2190,2190,2190,2190,0
20241209,134100,244181430,2190,2190,2190,2190,0
20241209,134000,244181430,2190,2190,2190,2190,1022
20241209,133900,241943250,2190,2190,2190,2190,0
20241209,133800,241943250,2190,2190,2190,2190,0
20241209,133700,241943250,2190,2190,2190,2190,936
20241209,133600,239893410,2195,2195,2195,2195,280
20241209,133500,239278810,2190,2190,2190,2190,0
20241209,133400,239278810,2190,2190,2190,2190,0
20241209,133300,239278810,2190,2190,2190,2190,0
20241209,133200,239278810,2190,2190,2190,2190,0
20241209,133100,239278810,2190,2190,2190,2190,0
20241209,133000,239278810,2190,2190,2190,2190,0
20241209,132900,239278810,2190,2195,2195,2190,402
20241209,132800,238398425,2190,2190,2190,2190,0
20241209,132700,238398425,2190,2190,2190,2190,0
20241209,132600,238398425,2190,2190,2190,2190,0
20241209,132500,238398425,2190,2190,2190,2190,0
20241209,132400,238398425,2190,2190,2190,2190,0
20241209,132300,238398425,2190,2190,2190,2190,0
20241209,132200,238398425,2190,2190,2190,2190,0
20241209,132100,238398425,2190,2190,2190,2190,0
20241209,132000,238398425,2190,2190,2190,2190,0
20241209,131900,238398425,2190,2190,2190,2190,177
20241209,131800,238010795,2190,2190,2190,2190,0
20241209,131700,238010795,2190,2190,2190,2190,0
20241209,131600,238010795,2190,2190,2190,2190,0
20241209,131500,238010795,2190,2190,2190,2190,0
20241209,131400,238010795,2190,2190,2190,2190,0
20241209,131300,238010795,2190,2190,2190,2190,0
20241209,131200,238010795,2190,2190,2190,2190,100
20241209,131100,237791795,2190,2190,2190,2190,0
20241209,131000,237791795,2190,2190,2190,2190,0
20241209,130900,237791795,2190,2190,2190,2190,0
20241209,130800,237791795,2190,2190,2190,2190,0
20241209,130700,237791795,2190,2190,2190,2190,200
20241209,130600,237353795,2190,2190,2190,2190,0
20241209,130500,237353795,2190,2190,2190,2190,0
20241209,130400,237353795,2190,2190,2190,2190,500
20241209,130300,236258795,2190,2190,2190,2190,0
20241209,130200,236258795,2190,2190,2190,2190,0
20241209,130100,236258795,2190,2190,2190,2190,20
20241209,130000,236214995,2200,2200,2200,2200,0
20241209,125900,236214995,2200,2200,2200,2200,0
20241209,125800,236214995,2200,2185,2200,2185,2011
20241209,125700,231790810,2185,2185,2185,2185,0
20241209,125600,231790810,2185,2190,2190,2185,3150
20241209,125500,224892860,2190,2190,2190,2190,0
20241209,125400,224892860,2190,2190,2190,2190,0
20241209,125300,224892860,2190,2195,2195,2190,4000
20241209,125200,216132200,2195,2195,2195,2195,0
20241209,125100,216132200,2195,2195,2195,2195,250
20241209,125000,215583450,2200,2200,2200,2200,0
20241209,124900,215583450,2200,2200,2200,2200,0
20241209,124800,215583450,2200,2200,2200,2200,0
20241209,124700,215583450,2200,2205,2205,2200,2
20241209,124600,215579045,2205,2205,2205,2205,0
20241209,124500,215579045,2205,2205,2205,2205,0
20241209,124400,215579045,2205,2205,2205,2205,3135
20241209,124300,208666370,2200,2200,2200,2200,0
20241209,124200,208666370,2200,2200,2200,2200,0
20241209,124100,208666370,2200,2200,2200,2200,0
20241209,124000,208666370,2200,2200,2200,2200,0
20241209,123900,208666370,2200,2200,2200,2200,0
20241209,123800,208666370,2200,2200,2200,2200,0
20241209,123700,208666370,2200,2200,2200,2200,0
20241209,123600,208666370,2200,2200,2200,2200,9
20241209,123500,208646570,2205,2205,2205,2205,0
20241209,123400,208646570,2205,2205,2205,2205,86
20241209,123300,208456940,2205,2205,2205,2205,0
20241209,123200,208456940,2205,2205,2205,2205,0
20241209,123100,208456940,2205,2205,2205,2205,0
20241209,123000,208456940,2205,2205,2205,2205,0
20241209,122900,208456940,2205,2205,2205,2205,0
20241209,122800,208456940,2205,2205,2205,2205,0
20241209,122700,208456940,2205,2205,2205,2205,0
20241209,122600,208456940,2205,2205,2205,2205,0
20241209,122500,208456940,2205,2205,2205,2205,0
20241209,122400,208456940,2205,2205,2205,2205,0
20241209,122300,208456940,2205,2205,2205,2205,0
20241209,122200,208456940,2205,2205,2205,2205,0
20241209,122100,208456940,2205,2205,2205,2205,50
20241209,122000,208346690,2205,2210,2210,2200,2531
20241209,121900,202778455,2210,2195,2210,2195,102
20241209,121800,202554535,2210,2210,2210,2210,30
20241209,121700,202488235,2210,2210,2210,2210,4
20241209,121600,202479395,2210,2210,2210,2195,59
20241209,121500,202349830,2210,2210,2210,2210,1
20241209,121400,202347620,2200,2200,2200,2200,0
20241209,121300,202347620,2200,2200,2200,2200,850
20241209,121200,200477620,2200,2200,2200,2200,0
20241209,121100,200477620,2200,2200,2200,2200,45
20241209,121000,200378620,2190,2190,2190,2190,0
20241209,120900,200378620,2190,2190,2190,2190,0
20241209,120800,200378620,2190,2190,2190,2190,0
20241209,120700,200378620,2190,2190,2190,2190,20
20241209,120600,200334820,2195,2195,2195,2195,0
20241209,120500,200334820,2195,2195,2195,2195,0
20241209,120400,200334820,2195,2195,2195,2195,0
20241209,120300,200334820,2195,2195,2195,2195,26
20241209,120200,200277750,2190,2190,2190,2190,0
20241209,120100,200277750,2190,2190,2190,2190,0
20241209,120000,200277750,2190,2190,2190,2190,0
20241209,115900,200277750,2190,2190,2190,2190,0
20241209,115800,200277750,2190,2200,2200,2190,4696
20241209,115700,189985640,2200,2200,2200,2200,0
20241209,115600,189985640,2200,2200,2200,2200,0
20241209,115500,189985640,2200,2200,2200,2200,0
20241209,115400,189985640,2200,2200,2200,2200,0
20241209,115300,189985640,2200,2200,2200,2200,0
20241209,115200,189985640,2200,2200,2200,2200,0
20241209,115100,189985640,2200,2200,2200,2200,30
20241209,115000,189919640,2200,2200,2200,2200,0
20241209,114900,189919640,2200,2200,2200,2200,0
20241209,114800,189919640,2200,2200,2200,2200,0
20241209,114700,189919640,2200,2200,2200,2200,0
20241209,114600,189919640,2200,2200,2200,2200,0
20241209,114500,189919640,2200,2200,2200,2200,0
20241209,114400,189919640,2200,2200,2200,2200,0
20241209,114300,189919640,2200,2200,2200,2200,0
20241209,114200,189919640,2200,2200,2200,2200,0
20241209,114100,189919640,2200,2200,2200,2200,401
20241209,114000,189037440,2200,2200,2200,2200,0
20241209,113900,189037440,2200,2205,2205,2200,4000
20241209,113800,180236640,2200,2200,2200,2200,0
20241209,113700,180236640,2200,2205,2205,2200,1119
20241209,113600,177769815,2210,2210,2210,2210,0
20241209,113500,177769815,2210,2210,2210,2210,0
20241209,113400,177769815,2210,2210,2210,2210,3
20241209,113300,177763185,2210,2210,2210,2210,143
20241209,113200,177447155,2205,2205,2205,2205,1000
20241209,113100,175242155,2205,2205,2205,2205,0
20241209,113000,175242155,2205,2205,2205,2205,0
20241209,112900,175242155,2205,2205,2205,2205,14
20241209,112800,175211285,2200,2200,2200,2200,2910
20241209,112700,168809285,2195,2195,2195,2195,1200
20241209,112600,166175285,2195,2195,2195,2195,0
20241209,112500,166175285,2195,2195,2195,2195,0
20241209,112400,166175285,2195,2195,2195,2195,0
20241209,112300,166175285,2195,2200,2200,2195,2000
20241209,112200,161783235,2200,2200,2200,2200,500
20241209,112100,160683235,2200,2200,2200,2200,0
20241209,112000,160683235,2200,2200,2200,2200,0
20241209,111900,160683235,2200,2200,2200,2200,0
20241209,111800,160683235,2200,2195,2200,2195,1046
20241209,111700,158382265,2195,2195,2195,2195,0
20241209,111600,158382265,2195,2195,2195,2195,0
20241209,111500,158382265,2195,2195,2195,2195,0
20241209,111400,158382265,2195,2195,2195,2195,0
20241209,111300,158382265,2195,2200,2200,2195,1149
20241209,111200,155860205,2200,2205,2205,2200,5761
20241209,111100,143173230,2205,2205,2205,2205,0
20241209,111000,143173230,2205,2205,2205,2205,0
20241209,110900,143173230,2205,2205,2205,2205,0
20241209,110800,143173230,2205,2205,2205,2205,0
20241209,110700,143173230,2205,2205,2205,2205,0
20241209,110600,143173230,2205,2205,2205,2205,46
20241209,110500,143071800,2205,2205,2205,2205,70
20241209,110400,142917450,2205,2205,2205,2205,0
20241209,110300,142917450,2205,2210,2210,2205,112
20241209,110200,142670465,2210,2210,2210,2210,0
20241209,110100,142670465,2210,2210,2210,2210,5
20241209,110000,142659415,2205,2205,2205,2205,0
20241209,105900,142659415,2205,2210,2210,2205,2
20241209,105800,142655000,2210,2210,2210,2210,0
20241209,105700,142655000,2210,2210,2210,2210,29
20241209,105600,142590910,2210,2210,2210,2210,17
20241209,105500,142553340,2215,2215,2215,2215,0
20241209,105400,142553340,2215,2215,2215,2215,0
20241209,105300,142553340,2215,2215,2215,2215,0
20241209,105200,142553340,2215,2215,2215,2215,90
20241209,105100,142353990,2215,2210,2215,2210,396
20241209,105000,141478710,2215,2215,2215,2215,0
20241209,104900,141478710,2215,2215,2215,2215,10
20241209,104800,141456560,2215,2215,2215,2215,700
20241209,104700,139906060,2215,2215,2215,2215,0
20241209,104600,139906060,2215,2215,2215,2215,0
20241209,104500,139906060,2215,2215,2215,2215,0
20241209,104400,139906060,2215,2215,2215,2215,0
20241209,104300,139906060,2215,2215,2215,2215,0
20241209,104200,139906060,2215,2205,2215,2200,274
20241209,104100,139302465,2200,2200,2200,2200,35
20241209,104000,139225465,2200,2200,2210,2200,501
20241209,103900,138123255,2210,2210,2210,2210,0
20241209,103800,138123255,2210,2210,2210,2210,50
20241209,103700,138012755,2210,2210,2210,2210,0
20241209,103600,138012755,2210,2210,2210,2210,0
20241209,103500,138012755,2210,2210,2210,2210,0
20241209,103400,138012755,2210,2210,2210,2210,0
20241209,103300,138012755,2210,2210,2210,2210,0
20241209,103200,138012755,2210,2210,2210,2210,5
20241209,103100,138001705,2210,2210,2210,2210,30
20241209,103000,137935405,2215,2215,2215,2215,0
20241209,102900,137935405,2215,2215,2215,2215,0
20241209,102800,137935405,2215,2215,2215,2215,20
20241209,102700,137891105,2200,2200,2200,2200,91
20241209,102600,137690905,2200,2205,2205,2200,1000
20241209,102500,135489905,2205,2205,2205,2205,5500
20241209,102400,123362405,2205,2205,2205,2205,0
20241209,102300,123362405,2205,2205,2205,2205,0
20241209,102200,123362405,2205,2205,2205,2205,0
20241209,102100,123362405,2205,2205,2205,2205,0
20241209,102000,123362405,2205,2205,2205,2205,0
20241209,101900,123362405,2205,2205,2205,2205,0
20241209,101800,123362405,2205,2205,2205,2205,330
20241209,101700,122634755,2220,2220,2220,2220,1
20241209,101600,122632535,2210,2210,2210,2210,0
20241209,101500,122632535,2210,2210,2210,2210,0
20241209,101400,122632535,2210,2210,2210,2210,400
20241209,101300,121748535,2220,2220,2220,2220,0
20241209,101200,121748535,2220,2220,2220,2220,0
20241209,101100,121748535,2220,2220,2220,2220,1
20241209,101000,121746315,2220,2215,2220,2215,1616
20241209,100900,118158830,2210,2205,2210,2205,2435
20241209,100800,112779225,2205,2205,2205,2205,0
20241209,100700,112779225,2205,2205,2205,2205,344
20241209,100600,112020705,2205,2205,2205,2205,10
20241209,100500,111998655,2205,2205,2205,2205,0
20241209,100400,111998655,2205,2205,2205,2205,0
20241209,100300,111998655,2205,2205,2205,2205,0
20241209,100200,111998655,2205,2205,2205,2205,0
20241209,100100,111998655,2205,2205,2205,2205,0
20241209,100000,111998655,2205,2205,2205,2205,401
20241209,095900,111114450,2205,2205,2205,2205,0
20241209,095800,111114450,2205,2205,2205,2205,0
20241209,095700,111114450,2205,2205,2205,2205,0
20241209,095600,111114450,2205,2205,2205,2205,0
20241209,095500,111114450,2205,2200,2205,2200,11
20241209,095400,111090215,2200,2195,2200,2195,610
20241209,095300,109751215,2200,2200,2200,2200,110
20241209,095200,109509215,2200,2200,2200,2200,0
20241209,095100,109509215,2200,2200,2200,2200,168
20241209,095000,109139615,2200,2200,2200,2200,124
20241209,094900,108866815,2200,2200,2200,2200,30
20241209,094800,108800815,2200,2200,2200,2200,40
20241209,094700,108712815,2200,2200,2200,2195,1004
20241209,094600,106509015,2200,2200,2200,2200,0
20241209,094500,106509015,2200,2200,2200,2200,122
20241209,094400,106240615,2200,2200,2200,2200,149
20241209,094300,105912815,2200,2210,2210,2200,1747
20241209,094200,102068715,2210,2210,2210,2210,0
20241209,094100,102068715,2210,2205,2210,2205,369
20241209,094000,101254865,2205,2205,2205,2205,30
20241209,093900,101188715,2205,2205,2205,2205,0
20241209,093800,101188715,2205,2210,2210,2205,885
20241209,093700,99233165,2210,2210,2210,2210,175
20241209,093600,98846415,2195,2195,2195,2195,0
20241209,093500,98846415,2195,2195,2195,2195,0
20241209,093400,98846415,2195,2200,2200,2195,511
20241209,093300,97724765,2195,2195,2195,2195,1000
20241209,093200,95529765,2215,2200,2215,2200,4209
20241209,093100,86242820,2205,2205,2205,2205,0
20241209,093000,86242820,2205,2195,2205,2195,475
20241209,092900,85196405,2195,2195,2195,2195,503
20241209,092800,84092320,2200,2215,2215,2170,15334
20241209,092700,50345885,2220,2220,2220,2220,0
20241209,092600,50345885,2220,2220,2220,2220,1
20241209,092500,50343665,2210,2215,2215,2210,441
20241209,092400,49367375,2215,2215,2215,2215,10
20241209,092300,49345225,2210,2210,2210,2210,0
20241209,092200,49345225,2210,2220,2220,2210,7000
20241209,092100,33857730,2220,2220,2220,2220,202
20241209,092000,33409290,2225,2225,2225,2225,9
20241209,091900,33389265,2220,2225,2225,2220,1052
20241209,091800,31053815,2225,2225,2225,2225,200
20241209,091700,30608815,2225,2220,2225,2220,50
20241209,091600,30497665,2215,2220,2220,2215,1221
20241209,091500,27787960,2220,2220,2220,2220,40
20241209,091400,27699160,2225,2230,2230,2225,2251
20241209,091300,22688830,2235,2230,2235,2230,417
20241209,091200,21758875,2235,2235,2235,2235,30
20241209,091100,21691825,2240,2240,2240,2240,0
20241209,091000,21691825,2240,2240,2240,2240,1
20241209,090900,21689585,2240,2240,2240,2230,800
20241209,090800,19898585,2220,2220,2220,2220,110
20241209,090700,19654385,2220,2215,2225,2215,5578
20241209,090600,7248630,2220,2230,2230,2215,2038
20241209,090500,2722800,2225,2225,2225,2225,190
20241209,090400,2300050,2220,2220,2220,2220,0
20241209,090300,2300050,2220,2240,2240,2220,350
20241209,090200,1522680,2245,2245,2245,2245,101
20241209,090100,1295935,2250,2265,2265,2250,48
20241209,090000,1187550,2275,2275,2275,2275,522
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194800 380020670 2270 2270 2270 2270 5765
3 20241209 194700 380020670 2270 2270 2270 2270 0
4 20241209 194600 380020670 2270 2270 2270 2270 0
5 20241209 194500 380020670 2270 2270 2270 2270 0
6 20241209 194400 380020670 2270 2270 2270 2270 0
7 20241209 194300 380020670 2270 2270 2270 2270 0
8 20241209 194200 380020670 2270 2270 2270 2270 0
9 20241209 194100 380020670 2270 2270 2270 2270 0
10 20241209 194000 380020670 2270 2270 2270 2270 0
11 20241209 193900 380020670 2270 2270 2270 2270 0
12 20241209 193800 380020670 2270 2270 2270 2270 0
13 20241209 193700 380020670 2270 2270 2270 2270 0
14 20241209 193600 380020670 2270 2270 2270 2270 0
15 20241209 193500 380020670 2270 2270 2270 2270 0
16 20241209 193400 380020670 2270 2270 2270 2270 0
17 20241209 193300 380020670 2270 2270 2270 2270 0
18 20241209 193200 380020670 2270 2270 2270 2270 0
19 20241209 193100 380020670 2270 2270 2270 2270 0
20 20241209 193000 380020670 2270 2270 2270 2270 0
21 20241209 192900 380020670 2270 2270 2270 2270 0
22 20241209 192800 380020670 2270 2270 2270 2270 0
23 20241209 192700 380020670 2270 2270 2270 2270 0
24 20241209 192600 380020670 2270 2270 2270 2270 0
25 20241209 192500 380020670 2270 2270 2270 2270 0
26 20241209 192400 380020670 2270 2270 2270 2270 0
27 20241209 192300 380020670 2270 2270 2270 2270 0
28 20241209 192200 380020670 2270 2270 2270 2270 0
29 20241209 192100 380020670 2270 2270 2270 2270 0
30 20241209 192000 380020670 2270 2270 2270 2270 0
31 20241209 191900 380020670 2270 2270 2270 2270 0
32 20241209 191800 380020670 2270 2270 2270 2270 5765
33 20241209 191700 380020670 2270 2270 2270 2270 0
34 20241209 191600 380020670 2270 2270 2270 2270 0
35 20241209 191500 380020670 2270 2270 2270 2270 0
36 20241209 191400 380020670 2270 2270 2270 2270 0
37 20241209 191300 380020670 2270 2270 2270 2270 0
38 20241209 191200 380020670 2270 2270 2270 2270 0
39 20241209 191100 380020670 2270 2270 2270 2270 0
40 20241209 191000 380020670 2270 2270 2270 2270 0
41 20241209 190900 380020670 2270 2270 2270 2270 0
42 20241209 190800 380020670 2270 2270 2270 2270 0
43 20241209 190700 380020670 2270 2270 2270 2270 0
44 20241209 190600 380020670 2270 2270 2270 2270 0
45 20241209 190500 380020670 2270 2270 2270 2270 0
46 20241209 190400 380020670 2270 2270 2270 2270 0
47 20241209 190300 380020670 2270 2270 2270 2270 0
48 20241209 190200 380020670 2270 2270 2270 2270 0
49 20241209 190100 380020670 2270 2270 2270 2270 0
50 20241209 190000 380020670 2270 2270 2270 2270 0
51 20241209 185900 380020670 2270 2270 2270 2270 0
52 20241209 185800 380020670 2270 2270 2270 2270 0
53 20241209 185700 380020670 2270 2270 2270 2270 0
54 20241209 185600 380020670 2270 2270 2270 2270 0
55 20241209 185500 380020670 2270 2270 2270 2270 0
56 20241209 185400 380020670 2270 2270 2270 2270 0
57 20241209 185300 380020670 2270 2270 2270 2270 0
58 20241209 185200 380020670 2270 2270 2270 2270 0
59 20241209 185100 380020670 2270 2270 2270 2270 0
60 20241209 185000 380020670 2270 2270 2270 2270 0
61 20241209 184900 380020670 2270 2270 2270 2270 0
62 20241209 184800 380020670 2270 2270 2270 2270 5765
63 20241209 184700 380020670 2270 2270 2270 2270 0
64 20241209 184600 380020670 2270 2270 2270 2270 0
65 20241209 184500 380020670 2270 2270 2270 2270 0
66 20241209 184400 380020670 2270 2270 2270 2270 0
67 20241209 184300 380020670 2270 2270 2270 2270 0
68 20241209 184200 380020670 2270 2270 2270 2270 0
69 20241209 184100 380020670 2270 2270 2270 2270 0
70 20241209 184000 380020670 2270 2270 2270 2270 0
71 20241209 183900 380020670 2270 2270 2270 2270 0
72 20241209 183800 380020670 2270 2270 2270 2270 0
73 20241209 183700 380020670 2270 2270 2270 2270 0
74 20241209 183600 380020670 2270 2270 2270 2270 0
75 20241209 183500 380020670 2270 2270 2270 2270 0
76 20241209 183400 380020670 2270 2270 2270 2270 0
77 20241209 183300 380020670 2270 2270 2270 2270 0
78 20241209 183200 380020670 2270 2270 2270 2270 0
79 20241209 183100 380020670 2270 2270 2270 2270 0
80 20241209 183000 380020670 2270 2270 2270 2270 0
81 20241209 182900 380020670 2270 2270 2270 2270 0
82 20241209 182800 380020670 2270 2270 2270 2270 0
83 20241209 182700 380020670 2270 2270 2270 2270 0
84 20241209 182600 380020670 2270 2270 2270 2270 0
85 20241209 182500 380020670 2270 2270 2270 2270 0
86 20241209 182400 380020670 2270 2270 2270 2270 0
87 20241209 182300 380020670 2270 2270 2270 2270 0
88 20241209 182200 380020670 2270 2270 2270 2270 0
89 20241209 182100 380020670 2270 2270 2270 2270 0
90 20241209 182000 380020670 2270 2270 2270 2270 0
91 20241209 181900 380020670 2270 2270 2270 2270 0
92 20241209 181800 380020670 2270 2270 2270 2270 5765
93 20241209 181700 380020670 2270 2270 2270 2270 0
94 20241209 181600 380020670 2270 2270 2270 2270 0
95 20241209 181500 380020670 2270 2270 2270 2270 0
96 20241209 181400 380020670 2270 2270 2270 2270 0
97 20241209 181300 380020670 2270 2270 2270 2270 0
98 20241209 181200 380020670 2270 2270 2270 2270 0
99 20241209 181100 380020670 2270 2270 2270 2270 0
100 20241209 181000 380020670 2270 2270 2270 2270 0
101 20241209 180900 380020670 2270 2270 2270 2270 0
102 20241209 180800 380020670 2270 2270 2270 2270 0
103 20241209 180700 380020670 2270 2270 2270 2270 0
104 20241209 180600 380020670 2270 2270 2270 2270 0
105 20241209 180500 380020670 2270 2270 2270 2270 0
106 20241209 180400 380020670 2270 2270 2270 2270 0
107 20241209 180300 380020670 2270 2270 2270 2270 0
108 20241209 180200 380020670 2270 2270 2270 2270 0
109 20241209 180100 380020670 2270 2270 2270 2270 0
110 20241209 180000 380020670 2270 2270 2270 2270 0
111 20241209 175900 380020670 2270 2270 2270 2270 0
112 20241209 175800 380020670 2270 2270 2270 2270 0
113 20241209 175700 380020670 2270 2270 2270 2270 0
114 20241209 175600 380020670 2270 2270 2270 2270 0
115 20241209 175500 380020670 2270 2270 2270 2270 0
116 20241209 175400 380020670 2270 2270 2270 2270 0
117 20241209 175300 380020670 2270 2270 2270 2270 0
118 20241209 175200 380020670 2270 2270 2270 2270 0
119 20241209 175100 380020670 2270 2270 2270 2270 0
120 20241209 175000 380020670 2270 2270 2270 2270 0
121 20241209 174900 380020670 2270 2270 2270 2270 0
122 20241209 174800 380020670 2270 2270 2270 2270 5765
123 20241209 174700 380020670 2270 2270 2270 2270 0
124 20241209 174600 380020670 2270 2270 2270 2270 0
125 20241209 174500 380020670 2270 2270 2270 2270 0
126 20241209 174400 380020670 2270 2270 2270 2270 0
127 20241209 174300 380020670 2270 2270 2270 2270 0
128 20241209 174200 380020670 2270 2270 2270 2270 0
129 20241209 174100 380020670 2270 2270 2270 2270 0
130 20241209 174000 380020670 2270 2270 2270 2270 0
131 20241209 173900 380020670 2270 2270 2270 2270 0
132 20241209 173800 380020670 2270 2270 2270 2270 0
133 20241209 173700 380020670 2270 2270 2270 2270 0
134 20241209 173600 380020670 2270 2270 2270 2270 0
135 20241209 173500 380020670 2270 2270 2270 2270 0
136 20241209 173400 380020670 2270 2270 2270 2270 0
137 20241209 173300 380020670 2270 2270 2270 2270 0
138 20241209 173200 380020670 2270 2270 2270 2270 0
139 20241209 173100 380020670 2270 2270 2270 2270 0
140 20241209 173000 380020670 2270 2270 2270 2270 0
141 20241209 172900 380020670 2270 2270 2270 2270 0
142 20241209 172800 380020670 2270 2270 2270 2270 0
143 20241209 172700 380020670 2270 2270 2270 2270 0
144 20241209 172600 380020670 2270 2270 2270 2270 0
145 20241209 172500 380020670 2270 2270 2270 2270 0
146 20241209 172400 380020670 2270 2270 2270 2270 0
147 20241209 172300 380020670 2270 2270 2270 2270 0
148 20241209 172200 380020670 2270 2270 2270 2270 0
149 20241209 172100 380020670 2270 2270 2270 2270 0
150 20241209 172000 380020670 2270 2270 2270 2270 0
151 20241209 171900 380020670 2270 2270 2270 2270 0
152 20241209 171800 380020670 2270 2270 2270 2270 5765
153 20241209 171700 380020670 2270 2270 2270 2270 0
154 20241209 171600 380020670 2270 2270 2270 2270 0
155 20241209 171500 380020670 2270 2270 2270 2270 0
156 20241209 171400 380020670 2270 2270 2270 2270 0
157 20241209 171300 380020670 2270 2270 2270 2270 0
158 20241209 171200 380020670 2270 2270 2270 2270 0
159 20241209 171100 380020670 2270 2270 2270 2270 0
160 20241209 171000 380020670 2270 2270 2270 2270 0
161 20241209 170900 380020670 2270 2270 2270 2270 0
162 20241209 170800 380020670 2270 2270 2270 2270 0
163 20241209 170700 380020670 2270 2270 2270 2270 0
164 20241209 170600 380020670 2270 2270 2270 2270 0
165 20241209 170500 380020670 2270 2270 2270 2270 0
166 20241209 170400 380020670 2270 2270 2270 2270 0
167 20241209 170300 380020670 2270 2270 2270 2270 0
168 20241209 170200 380020670 2270 2270 2270 2270 0
169 20241209 170100 380020670 2270 2270 2270 2270 0
170 20241209 170000 380020670 2270 2270 2270 2270 0
171 20241209 165900 380020670 2270 2270 2270 2270 0
172 20241209 165800 380020670 2270 2270 2270 2270 0
173 20241209 165700 380020670 2270 2270 2270 2270 0
174 20241209 165600 380020670 2270 2270 2270 2270 0
175 20241209 165500 380020670 2270 2270 2270 2270 0
176 20241209 165400 380020670 2270 2270 2270 2270 0
177 20241209 165300 380020670 2270 2270 2270 2270 0
178 20241209 165200 380020670 2270 2270 2270 2270 0
179 20241209 165100 380020670 2270 2270 2270 2270 0
180 20241209 165000 380020670 2270 2270 2270 2270 0
181 20241209 164900 380020670 2270 2270 2270 2270 0
182 20241209 164800 380020670 2270 2270 2270 2270 5765
183 20241209 164700 380020670 2270 2270 2270 2270 0
184 20241209 164600 380020670 2270 2270 2270 2270 0
185 20241209 164500 380020670 2270 2270 2270 2270 0
186 20241209 164400 380020670 2270 2270 2270 2270 0
187 20241209 164300 380020670 2270 2270 2270 2270 0
188 20241209 164200 380020670 2270 2270 2270 2270 0
189 20241209 164100 380020670 2270 2270 2270 2270 0
190 20241209 164000 380020670 2270 2270 2270 2270 0
191 20241209 163900 380020670 2270 2270 2270 2270 0
192 20241209 163800 380020670 2270 2270 2270 2270 0
193 20241209 163700 380020670 2270 2270 2270 2270 0
194 20241209 163600 380020670 2270 2270 2270 2270 0
195 20241209 163500 380020670 2270 2270 2270 2270 0
196 20241209 163400 380020670 2270 2270 2270 2270 0
197 20241209 163300 380020670 2270 2270 2270 2270 0
198 20241209 163200 380020670 2270 2270 2270 2270 0
199 20241209 163100 380020670 2270 2270 2270 2270 0
200 20241209 163000 380020670 2270 2270 2270 2270 0
201 20241209 162900 380020670 2270 2270 2270 2270 0
202 20241209 162800 380020670 2270 2270 2270 2270 0
203 20241209 162700 380020670 2270 2270 2270 2270 0
204 20241209 162600 380020670 2270 2270 2270 2270 0
205 20241209 162500 380020670 2270 2270 2270 2270 0
206 20241209 162400 380020670 2270 2270 2270 2270 0
207 20241209 162300 380020670 2270 2270 2270 2270 0
208 20241209 162200 380020670 2270 2270 2270 2270 0
209 20241209 162100 380020670 2270 2270 2270 2270 0
210 20241209 162000 380020670 2270 2270 2270 2270 0
211 20241209 161900 380020670 2270 2270 2270 2270 0
212 20241209 161800 380020670 2270 2270 2270 2270 5765
213 20241209 161700 380020670 2270 2270 2270 2270 0
214 20241209 161600 380020670 2270 2270 2270 2270 0
215 20241209 161500 380020670 2270 2270 2270 2270 0
216 20241209 161400 380020670 2270 2270 2270 2270 0
217 20241209 161300 380020670 2270 2270 2270 2270 0
218 20241209 161200 380020670 2270 2270 2270 2270 0
219 20241209 161100 380020670 2270 2270 2270 2270 0
220 20241209 161000 380020670 2270 2270 2270 2270 0
221 20241209 160900 380020670 2270 2270 2270 2270 0
222 20241209 160800 380020670 2270 2270 2270 2270 0
223 20241209 160700 380020670 2270 2270 2270 2270 0
224 20241209 160600 380020670 2270 2270 2270 2270 0
225 20241209 160500 380020670 2270 2270 2270 2270 0
226 20241209 160400 380020670 2270 2270 2270 2270 0
227 20241209 160300 380020670 2270 2270 2270 2270 0
228 20241209 160200 380020670 2270 2270 2270 2270 0
229 20241209 160100 380020670 2270 2270 2270 2270 0
230 20241209 160000 380020670 2270 2270 2270 2270 0
231 20241209 155900 380020670 2270 2270 2270 2270 0
232 20241209 155800 380020670 2270 2270 2270 2270 0
233 20241209 155700 380020670 2270 2270 2270 2270 0
234 20241209 155600 380020670 2270 2270 2270 2270 0
235 20241209 155500 380020670 2270 2270 2270 2270 0
236 20241209 155400 380020670 2270 2270 2270 2270 0
237 20241209 155300 380020670 2270 2270 2270 2270 0
238 20241209 155200 380020670 2270 2270 2270 2270 0
239 20241209 155100 380020670 2270 2270 2270 2270 0
240 20241209 155000 380020670 2270 2270 2270 2270 0
241 20241209 154900 380020670 2270 2270 2270 2270 0
242 20241209 154800 380020670 2270 2270 2270 2270 5765
243 20241209 154700 380020670 2270 2270 2270 2270 0
244 20241209 154600 380020670 2270 2270 2270 2270 0
245 20241209 154500 380020670 2270 2270 2270 2270 0
246 20241209 154400 380020670 2270 2270 2270 2270 0
247 20241209 154300 380020670 2270 2270 2270 2270 0
248 20241209 154200 380020670 2270 2270 2270 2270 0
249 20241209 154100 380020670 2270 2270 2270 2270 0
250 20241209 154000 380020670 2270 2270 2270 2270 0
251 20241209 153900 380020670 2270 2270 2270 2270 0
252 20241209 153800 380020670 2270 2270 2270 2270 0
253 20241209 153700 380020670 2270 2270 2270 2270 0
254 20241209 153600 380020670 2270 2270 2270 2270 0
255 20241209 153500 380020670 2270 2270 2270 2270 0
256 20241209 153400 380020670 2270 2270 2270 2270 0
257 20241209 153300 380020670 2270 2270 2270 2270 0
258 20241209 153200 380020670 2270 2270 2270 2270 0
259 20241209 153100 380020670 2270 2270 2270 2270 0
260 20241209 153000 380020670 2270 2270 2270 2270 5765
261 20241209 152900 366934120 2210 2210 2210 2210 0
262 20241209 152800 366934120 2210 2210 2210 2210 0
263 20241209 152700 366934120 2210 2210 2210 2210 0
264 20241209 152600 366934120 2210 2210 2210 2210 0
265 20241209 152500 366934120 2210 2210 2210 2210 0
266 20241209 152400 366934120 2210 2210 2210 2210 0
267 20241209 152300 366934120 2210 2210 2210 2210 0
268 20241209 152200 366934120 2210 2210 2210 2210 0
269 20241209 152100 366934120 2210 2210 2210 2210 0
270 20241209 152000 366934120 2210 2210 2210 2210 0
271 20241209 151900 366934120 2210 2180 2270 2170 10529
272 20241209 151800 343699965 2180 2180 2180 2165 1602
273 20241209 151700 340214935 2180 2180 2180 2180 101
274 20241209 151600 339994755 2165 2175 2175 2165 3000
275 20241209 151500 333496260 2170 2170 2170 2170 0
276 20241209 151400 333496260 2170 2170 2170 2170 70
277 20241209 151300 333344360 2165 2180 2180 2165 9595
278 20241209 151200 312509685 2180 2180 2180 2180 2
279 20241209 151100 312505325 2180 2180 2180 2180 134
280 20241209 151000 312213205 2180 2180 2180 2180 0
281 20241209 150900 312213205 2180 2180 2180 2180 0
282 20241209 150800 312213205 2180 2185 2185 2180 653
283 20241209 150700 310788865 2185 2185 2185 2185 1
284 20241209 150600 310786680 2185 2185 2185 2185 0
285 20241209 150500 310786680 2185 2180 2185 2180 705
286 20241209 150400 309246485 2180 2180 2180 2180 460
287 20241209 150300 308243685 2180 2185 2185 2180 6000
288 20241209 150200 295158445 2200 2200 2200 2200 2
289 20241209 150100 295154045 2185 2180 2195 2180 2341
290 20241209 150000 290028470 2185 2185 2185 2185 0
291 20241209 145900 290028470 2185 2185 2185 2185 0
292 20241209 145800 290028470 2185 2185 2185 2185 1
293 20241209 145700 290026285 2185 2185 2185 2185 0
294 20241209 145600 290026285 2185 2185 2185 2185 0
295 20241209 145500 290026285 2185 2185 2185 2185 0
296 20241209 145400 290026285 2185 2185 2185 2185 0
297 20241209 145300 290026285 2185 2185 2185 2185 0
298 20241209 145200 290026285 2185 2185 2185 2185 100
299 20241209 145100 289807785 2180 2180 2180 2180 0
300 20241209 145000 289807785 2180 2180 2180 2180 857
301 20241209 144900 287939525 2180 2180 2180 2180 506
302 20241209 144800 286836445 2190 2190 2190 2190 0
303 20241209 144700 286836445 2190 2180 2190 2180 2027
304 20241209 144600 282417525 2175 2180 2180 2175 6000
305 20241209 144500 269348940 2190 2190 2190 2190 5
306 20241209 144400 269337990 2180 2180 2180 2180 230
307 20241209 144300 268836590 2185 2185 2185 2185 16
308 20241209 144200 268801630 2185 2185 2185 2185 3
309 20241209 144100 268795075 2180 2180 2180 2180 0
310 20241209 144000 268795075 2180 2185 2185 2180 206
311 20241209 143900 268345580 2185 2185 2185 2185 100
312 20241209 143800 268127080 2180 2180 2180 2180 0
313 20241209 143700 268127080 2180 2180 2180 2180 75
314 20241209 143600 267963580 2180 2180 2180 2180 0
315 20241209 143500 267963580 2180 2180 2180 2180 0
316 20241209 143400 267963580 2180 2185 2185 2180 1000
317 20241209 143300 265782415 2185 2185 2185 2185 11
318 20241209 143200 265758380 2185 2185 2185 2185 1702
319 20241209 143100 262039510 2185 2185 2185 2185 0
320 20241209 143000 262039510 2185 2185 2185 2185 353
321 20241209 142900 261268205 2185 2185 2185 2185 800
322 20241209 142800 259520205 2190 2190 2190 2190 30
323 20241209 142700 259454505 2185 2185 2185 2185 0
324 20241209 142600 259454505 2185 2185 2185 2185 150
325 20241209 142500 259126755 2190 2190 2190 2190 0
326 20241209 142400 259126755 2190 2190 2190 2190 0
327 20241209 142300 259126755 2190 2190 2190 2190 0
328 20241209 142200 259126755 2190 2190 2190 2190 5
329 20241209 142100 259115805 2190 2190 2190 2190 0
330 20241209 142000 259115805 2190 2190 2190 2190 0
331 20241209 141900 259115805 2190 2190 2190 2190 48
332 20241209 141800 259010685 2190 2190 2190 2190 0
333 20241209 141700 259010685 2190 2190 2190 2190 52
334 20241209 141600 258896805 2190 2190 2190 2190 100
335 20241209 141500 258677805 2190 2190 2190 2190 0
336 20241209 141400 258677805 2190 2190 2190 2190 0
337 20241209 141300 258677805 2190 2185 2190 2185 170
338 20241209 141200 258306000 2185 2185 2185 2185 311
339 20241209 141100 257626465 2185 2185 2185 2185 0
340 20241209 141000 257626465 2185 2185 2185 2185 24
341 20241209 140900 257574025 2190 2190 2190 2190 0
342 20241209 140800 257574025 2190 2190 2190 2190 0
343 20241209 140700 257574025 2190 2190 2190 2190 0
344 20241209 140600 257574025 2190 2190 2190 2190 0
345 20241209 140500 257574025 2190 2190 2190 2190 68
346 20241209 140400 257425105 2190 2190 2190 2190 1
347 20241209 140300 257422915 2190 2190 2190 2190 0
348 20241209 140200 257422915 2190 2190 2190 2190 14
349 20241209 140100 257392255 2185 2185 2185 2185 0
350 20241209 140000 257392255 2185 2185 2185 2185 0
351 20241209 135900 257392255 2185 2185 2185 2185 0
352 20241209 135800 257392255 2185 2185 2185 2185 0
353 20241209 135700 257392255 2185 2185 2185 2185 0
354 20241209 135600 257392255 2185 2185 2185 2185 1
355 20241209 135500 257390070 2180 2185 2185 2180 2200
356 20241209 135400 252585745 2185 2185 2185 2185 0
357 20241209 135300 252585745 2185 2185 2185 2185 315
358 20241209 135200 251897470 2185 2190 2190 2185 692
359 20241209 135100 250383510 2190 2190 2190 2190 0
360 20241209 135000 250383510 2190 2190 2190 2190 806
361 20241209 134900 248618370 2190 2190 2190 2190 0
362 20241209 134800 248618370 2190 2190 2190 2190 100
363 20241209 134700 248399370 2190 2190 2190 2190 1726
364 20241209 134600 244619430 2190 2190 2190 2190 0
365 20241209 134500 244619430 2190 2190 2190 2190 200
366 20241209 134400 244181430 2190 2190 2190 2190 0
367 20241209 134300 244181430 2190 2190 2190 2190 0
368 20241209 134200 244181430 2190 2190 2190 2190 0
369 20241209 134100 244181430 2190 2190 2190 2190 0
370 20241209 134000 244181430 2190 2190 2190 2190 1022
371 20241209 133900 241943250 2190 2190 2190 2190 0
372 20241209 133800 241943250 2190 2190 2190 2190 0
373 20241209 133700 241943250 2190 2190 2190 2190 936
374 20241209 133600 239893410 2195 2195 2195 2195 280
375 20241209 133500 239278810 2190 2190 2190 2190 0
376 20241209 133400 239278810 2190 2190 2190 2190 0
377 20241209 133300 239278810 2190 2190 2190 2190 0
378 20241209 133200 239278810 2190 2190 2190 2190 0
379 20241209 133100 239278810 2190 2190 2190 2190 0
380 20241209 133000 239278810 2190 2190 2190 2190 0
381 20241209 132900 239278810 2190 2195 2195 2190 402
382 20241209 132800 238398425 2190 2190 2190 2190 0
383 20241209 132700 238398425 2190 2190 2190 2190 0
384 20241209 132600 238398425 2190 2190 2190 2190 0
385 20241209 132500 238398425 2190 2190 2190 2190 0
386 20241209 132400 238398425 2190 2190 2190 2190 0
387 20241209 132300 238398425 2190 2190 2190 2190 0
388 20241209 132200 238398425 2190 2190 2190 2190 0
389 20241209 132100 238398425 2190 2190 2190 2190 0
390 20241209 132000 238398425 2190 2190 2190 2190 0
391 20241209 131900 238398425 2190 2190 2190 2190 177
392 20241209 131800 238010795 2190 2190 2190 2190 0
393 20241209 131700 238010795 2190 2190 2190 2190 0
394 20241209 131600 238010795 2190 2190 2190 2190 0
395 20241209 131500 238010795 2190 2190 2190 2190 0
396 20241209 131400 238010795 2190 2190 2190 2190 0
397 20241209 131300 238010795 2190 2190 2190 2190 0
398 20241209 131200 238010795 2190 2190 2190 2190 100
399 20241209 131100 237791795 2190 2190 2190 2190 0
400 20241209 131000 237791795 2190 2190 2190 2190 0
401 20241209 130900 237791795 2190 2190 2190 2190 0
402 20241209 130800 237791795 2190 2190 2190 2190 0
403 20241209 130700 237791795 2190 2190 2190 2190 200
404 20241209 130600 237353795 2190 2190 2190 2190 0
405 20241209 130500 237353795 2190 2190 2190 2190 0
406 20241209 130400 237353795 2190 2190 2190 2190 500
407 20241209 130300 236258795 2190 2190 2190 2190 0
408 20241209 130200 236258795 2190 2190 2190 2190 0
409 20241209 130100 236258795 2190 2190 2190 2190 20
410 20241209 130000 236214995 2200 2200 2200 2200 0
411 20241209 125900 236214995 2200 2200 2200 2200 0
412 20241209 125800 236214995 2200 2185 2200 2185 2011
413 20241209 125700 231790810 2185 2185 2185 2185 0
414 20241209 125600 231790810 2185 2190 2190 2185 3150
415 20241209 125500 224892860 2190 2190 2190 2190 0
416 20241209 125400 224892860 2190 2190 2190 2190 0
417 20241209 125300 224892860 2190 2195 2195 2190 4000
418 20241209 125200 216132200 2195 2195 2195 2195 0
419 20241209 125100 216132200 2195 2195 2195 2195 250
420 20241209 125000 215583450 2200 2200 2200 2200 0
421 20241209 124900 215583450 2200 2200 2200 2200 0
422 20241209 124800 215583450 2200 2200 2200 2200 0
423 20241209 124700 215583450 2200 2205 2205 2200 2
424 20241209 124600 215579045 2205 2205 2205 2205 0
425 20241209 124500 215579045 2205 2205 2205 2205 0
426 20241209 124400 215579045 2205 2205 2205 2205 3135
427 20241209 124300 208666370 2200 2200 2200 2200 0
428 20241209 124200 208666370 2200 2200 2200 2200 0
429 20241209 124100 208666370 2200 2200 2200 2200 0
430 20241209 124000 208666370 2200 2200 2200 2200 0
431 20241209 123900 208666370 2200 2200 2200 2200 0
432 20241209 123800 208666370 2200 2200 2200 2200 0
433 20241209 123700 208666370 2200 2200 2200 2200 0
434 20241209 123600 208666370 2200 2200 2200 2200 9
435 20241209 123500 208646570 2205 2205 2205 2205 0
436 20241209 123400 208646570 2205 2205 2205 2205 86
437 20241209 123300 208456940 2205 2205 2205 2205 0
438 20241209 123200 208456940 2205 2205 2205 2205 0
439 20241209 123100 208456940 2205 2205 2205 2205 0
440 20241209 123000 208456940 2205 2205 2205 2205 0
441 20241209 122900 208456940 2205 2205 2205 2205 0
442 20241209 122800 208456940 2205 2205 2205 2205 0
443 20241209 122700 208456940 2205 2205 2205 2205 0
444 20241209 122600 208456940 2205 2205 2205 2205 0
445 20241209 122500 208456940 2205 2205 2205 2205 0
446 20241209 122400 208456940 2205 2205 2205 2205 0
447 20241209 122300 208456940 2205 2205 2205 2205 0
448 20241209 122200 208456940 2205 2205 2205 2205 0
449 20241209 122100 208456940 2205 2205 2205 2205 50
450 20241209 122000 208346690 2205 2210 2210 2200 2531
451 20241209 121900 202778455 2210 2195 2210 2195 102
452 20241209 121800 202554535 2210 2210 2210 2210 30
453 20241209 121700 202488235 2210 2210 2210 2210 4
454 20241209 121600 202479395 2210 2210 2210 2195 59
455 20241209 121500 202349830 2210 2210 2210 2210 1
456 20241209 121400 202347620 2200 2200 2200 2200 0
457 20241209 121300 202347620 2200 2200 2200 2200 850
458 20241209 121200 200477620 2200 2200 2200 2200 0
459 20241209 121100 200477620 2200 2200 2200 2200 45
460 20241209 121000 200378620 2190 2190 2190 2190 0
461 20241209 120900 200378620 2190 2190 2190 2190 0
462 20241209 120800 200378620 2190 2190 2190 2190 0
463 20241209 120700 200378620 2190 2190 2190 2190 20
464 20241209 120600 200334820 2195 2195 2195 2195 0
465 20241209 120500 200334820 2195 2195 2195 2195 0
466 20241209 120400 200334820 2195 2195 2195 2195 0
467 20241209 120300 200334820 2195 2195 2195 2195 26
468 20241209 120200 200277750 2190 2190 2190 2190 0
469 20241209 120100 200277750 2190 2190 2190 2190 0
470 20241209 120000 200277750 2190 2190 2190 2190 0
471 20241209 115900 200277750 2190 2190 2190 2190 0
472 20241209 115800 200277750 2190 2200 2200 2190 4696
473 20241209 115700 189985640 2200 2200 2200 2200 0
474 20241209 115600 189985640 2200 2200 2200 2200 0
475 20241209 115500 189985640 2200 2200 2200 2200 0
476 20241209 115400 189985640 2200 2200 2200 2200 0
477 20241209 115300 189985640 2200 2200 2200 2200 0
478 20241209 115200 189985640 2200 2200 2200 2200 0
479 20241209 115100 189985640 2200 2200 2200 2200 30
480 20241209 115000 189919640 2200 2200 2200 2200 0
481 20241209 114900 189919640 2200 2200 2200 2200 0
482 20241209 114800 189919640 2200 2200 2200 2200 0
483 20241209 114700 189919640 2200 2200 2200 2200 0
484 20241209 114600 189919640 2200 2200 2200 2200 0
485 20241209 114500 189919640 2200 2200 2200 2200 0
486 20241209 114400 189919640 2200 2200 2200 2200 0
487 20241209 114300 189919640 2200 2200 2200 2200 0
488 20241209 114200 189919640 2200 2200 2200 2200 0
489 20241209 114100 189919640 2200 2200 2200 2200 401
490 20241209 114000 189037440 2200 2200 2200 2200 0
491 20241209 113900 189037440 2200 2205 2205 2200 4000
492 20241209 113800 180236640 2200 2200 2200 2200 0
493 20241209 113700 180236640 2200 2205 2205 2200 1119
494 20241209 113600 177769815 2210 2210 2210 2210 0
495 20241209 113500 177769815 2210 2210 2210 2210 0
496 20241209 113400 177769815 2210 2210 2210 2210 3
497 20241209 113300 177763185 2210 2210 2210 2210 143
498 20241209 113200 177447155 2205 2205 2205 2205 1000
499 20241209 113100 175242155 2205 2205 2205 2205 0
500 20241209 113000 175242155 2205 2205 2205 2205 0
501 20241209 112900 175242155 2205 2205 2205 2205 14
502 20241209 112800 175211285 2200 2200 2200 2200 2910
503 20241209 112700 168809285 2195 2195 2195 2195 1200
504 20241209 112600 166175285 2195 2195 2195 2195 0
505 20241209 112500 166175285 2195 2195 2195 2195 0
506 20241209 112400 166175285 2195 2195 2195 2195 0
507 20241209 112300 166175285 2195 2200 2200 2195 2000
508 20241209 112200 161783235 2200 2200 2200 2200 500
509 20241209 112100 160683235 2200 2200 2200 2200 0
510 20241209 112000 160683235 2200 2200 2200 2200 0
511 20241209 111900 160683235 2200 2200 2200 2200 0
512 20241209 111800 160683235 2200 2195 2200 2195 1046
513 20241209 111700 158382265 2195 2195 2195 2195 0
514 20241209 111600 158382265 2195 2195 2195 2195 0
515 20241209 111500 158382265 2195 2195 2195 2195 0
516 20241209 111400 158382265 2195 2195 2195 2195 0
517 20241209 111300 158382265 2195 2200 2200 2195 1149
518 20241209 111200 155860205 2200 2205 2205 2200 5761
519 20241209 111100 143173230 2205 2205 2205 2205 0
520 20241209 111000 143173230 2205 2205 2205 2205 0
521 20241209 110900 143173230 2205 2205 2205 2205 0
522 20241209 110800 143173230 2205 2205 2205 2205 0
523 20241209 110700 143173230 2205 2205 2205 2205 0
524 20241209 110600 143173230 2205 2205 2205 2205 46
525 20241209 110500 143071800 2205 2205 2205 2205 70
526 20241209 110400 142917450 2205 2205 2205 2205 0
527 20241209 110300 142917450 2205 2210 2210 2205 112
528 20241209 110200 142670465 2210 2210 2210 2210 0
529 20241209 110100 142670465 2210 2210 2210 2210 5
530 20241209 110000 142659415 2205 2205 2205 2205 0
531 20241209 105900 142659415 2205 2210 2210 2205 2
532 20241209 105800 142655000 2210 2210 2210 2210 0
533 20241209 105700 142655000 2210 2210 2210 2210 29
534 20241209 105600 142590910 2210 2210 2210 2210 17
535 20241209 105500 142553340 2215 2215 2215 2215 0
536 20241209 105400 142553340 2215 2215 2215 2215 0
537 20241209 105300 142553340 2215 2215 2215 2215 0
538 20241209 105200 142553340 2215 2215 2215 2215 90
539 20241209 105100 142353990 2215 2210 2215 2210 396
540 20241209 105000 141478710 2215 2215 2215 2215 0
541 20241209 104900 141478710 2215 2215 2215 2215 10
542 20241209 104800 141456560 2215 2215 2215 2215 700
543 20241209 104700 139906060 2215 2215 2215 2215 0
544 20241209 104600 139906060 2215 2215 2215 2215 0
545 20241209 104500 139906060 2215 2215 2215 2215 0
546 20241209 104400 139906060 2215 2215 2215 2215 0
547 20241209 104300 139906060 2215 2215 2215 2215 0
548 20241209 104200 139906060 2215 2205 2215 2200 274
549 20241209 104100 139302465 2200 2200 2200 2200 35
550 20241209 104000 139225465 2200 2200 2210 2200 501
551 20241209 103900 138123255 2210 2210 2210 2210 0
552 20241209 103800 138123255 2210 2210 2210 2210 50
553 20241209 103700 138012755 2210 2210 2210 2210 0
554 20241209 103600 138012755 2210 2210 2210 2210 0
555 20241209 103500 138012755 2210 2210 2210 2210 0
556 20241209 103400 138012755 2210 2210 2210 2210 0
557 20241209 103300 138012755 2210 2210 2210 2210 0
558 20241209 103200 138012755 2210 2210 2210 2210 5
559 20241209 103100 138001705 2210 2210 2210 2210 30
560 20241209 103000 137935405 2215 2215 2215 2215 0
561 20241209 102900 137935405 2215 2215 2215 2215 0
562 20241209 102800 137935405 2215 2215 2215 2215 20
563 20241209 102700 137891105 2200 2200 2200 2200 91
564 20241209 102600 137690905 2200 2205 2205 2200 1000
565 20241209 102500 135489905 2205 2205 2205 2205 5500
566 20241209 102400 123362405 2205 2205 2205 2205 0
567 20241209 102300 123362405 2205 2205 2205 2205 0
568 20241209 102200 123362405 2205 2205 2205 2205 0
569 20241209 102100 123362405 2205 2205 2205 2205 0
570 20241209 102000 123362405 2205 2205 2205 2205 0
571 20241209 101900 123362405 2205 2205 2205 2205 0
572 20241209 101800 123362405 2205 2205 2205 2205 330
573 20241209 101700 122634755 2220 2220 2220 2220 1
574 20241209 101600 122632535 2210 2210 2210 2210 0
575 20241209 101500 122632535 2210 2210 2210 2210 0
576 20241209 101400 122632535 2210 2210 2210 2210 400
577 20241209 101300 121748535 2220 2220 2220 2220 0
578 20241209 101200 121748535 2220 2220 2220 2220 0
579 20241209 101100 121748535 2220 2220 2220 2220 1
580 20241209 101000 121746315 2220 2215 2220 2215 1616
581 20241209 100900 118158830 2210 2205 2210 2205 2435
582 20241209 100800 112779225 2205 2205 2205 2205 0
583 20241209 100700 112779225 2205 2205 2205 2205 344
584 20241209 100600 112020705 2205 2205 2205 2205 10
585 20241209 100500 111998655 2205 2205 2205 2205 0
586 20241209 100400 111998655 2205 2205 2205 2205 0
587 20241209 100300 111998655 2205 2205 2205 2205 0
588 20241209 100200 111998655 2205 2205 2205 2205 0
589 20241209 100100 111998655 2205 2205 2205 2205 0
590 20241209 100000 111998655 2205 2205 2205 2205 401
591 20241209 095900 111114450 2205 2205 2205 2205 0
592 20241209 095800 111114450 2205 2205 2205 2205 0
593 20241209 095700 111114450 2205 2205 2205 2205 0
594 20241209 095600 111114450 2205 2205 2205 2205 0
595 20241209 095500 111114450 2205 2200 2205 2200 11
596 20241209 095400 111090215 2200 2195 2200 2195 610
597 20241209 095300 109751215 2200 2200 2200 2200 110
598 20241209 095200 109509215 2200 2200 2200 2200 0
599 20241209 095100 109509215 2200 2200 2200 2200 168
600 20241209 095000 109139615 2200 2200 2200 2200 124
601 20241209 094900 108866815 2200 2200 2200 2200 30
602 20241209 094800 108800815 2200 2200 2200 2200 40
603 20241209 094700 108712815 2200 2200 2200 2195 1004
604 20241209 094600 106509015 2200 2200 2200 2200 0
605 20241209 094500 106509015 2200 2200 2200 2200 122
606 20241209 094400 106240615 2200 2200 2200 2200 149
607 20241209 094300 105912815 2200 2210 2210 2200 1747
608 20241209 094200 102068715 2210 2210 2210 2210 0
609 20241209 094100 102068715 2210 2205 2210 2205 369
610 20241209 094000 101254865 2205 2205 2205 2205 30
611 20241209 093900 101188715 2205 2205 2205 2205 0
612 20241209 093800 101188715 2205 2210 2210 2205 885
613 20241209 093700 99233165 2210 2210 2210 2210 175
614 20241209 093600 98846415 2195 2195 2195 2195 0
615 20241209 093500 98846415 2195 2195 2195 2195 0
616 20241209 093400 98846415 2195 2200 2200 2195 511
617 20241209 093300 97724765 2195 2195 2195 2195 1000
618 20241209 093200 95529765 2215 2200 2215 2200 4209
619 20241209 093100 86242820 2205 2205 2205 2205 0
620 20241209 093000 86242820 2205 2195 2205 2195 475
621 20241209 092900 85196405 2195 2195 2195 2195 503
622 20241209 092800 84092320 2200 2215 2215 2170 15334
623 20241209 092700 50345885 2220 2220 2220 2220 0
624 20241209 092600 50345885 2220 2220 2220 2220 1
625 20241209 092500 50343665 2210 2215 2215 2210 441
626 20241209 092400 49367375 2215 2215 2215 2215 10
627 20241209 092300 49345225 2210 2210 2210 2210 0
628 20241209 092200 49345225 2210 2220 2220 2210 7000
629 20241209 092100 33857730 2220 2220 2220 2220 202
630 20241209 092000 33409290 2225 2225 2225 2225 9
631 20241209 091900 33389265 2220 2225 2225 2220 1052
632 20241209 091800 31053815 2225 2225 2225 2225 200
633 20241209 091700 30608815 2225 2220 2225 2220 50
634 20241209 091600 30497665 2215 2220 2220 2215 1221
635 20241209 091500 27787960 2220 2220 2220 2220 40
636 20241209 091400 27699160 2225 2230 2230 2225 2251
637 20241209 091300 22688830 2235 2230 2235 2230 417
638 20241209 091200 21758875 2235 2235 2235 2235 30
639 20241209 091100 21691825 2240 2240 2240 2240 0
640 20241209 091000 21691825 2240 2240 2240 2240 1
641 20241209 090900 21689585 2240 2240 2240 2230 800
642 20241209 090800 19898585 2220 2220 2220 2220 110
643 20241209 090700 19654385 2220 2215 2225 2215 5578
644 20241209 090600 7248630 2220 2230 2230 2215 2038
645 20241209 090500 2722800 2225 2225 2225 2225 190
646 20241209 090400 2300050 2220 2220 2220 2220 0
647 20241209 090300 2300050 2220 2240 2240 2220 350
648 20241209 090200 1522680 2245 2245 2245 2245 101
649 20241209 090100 1295935 2250 2265 2265 2250 48
650 20241209 090000 1187550 2275 2275 2275 2275 522