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

651
067730/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194900,83792305,2500,2500,2500,2500,1028
20241209,194800,83792305,2500,2500,2500,2500,0
20241209,194700,83792305,2500,2500,2500,2500,0
20241209,194600,83792305,2500,2500,2500,2500,0
20241209,194500,83792305,2500,2500,2500,2500,0
20241209,194400,83792305,2500,2500,2500,2500,0
20241209,194300,83792305,2500,2500,2500,2500,0
20241209,194200,83792305,2500,2500,2500,2500,0
20241209,194100,83792305,2500,2500,2500,2500,0
20241209,194000,83792305,2500,2500,2500,2500,0
20241209,193900,83792305,2500,2500,2500,2500,0
20241209,193800,83792305,2500,2500,2500,2500,0
20241209,193700,83792305,2500,2500,2500,2500,0
20241209,193600,83792305,2500,2500,2500,2500,0
20241209,193500,83792305,2500,2500,2500,2500,0
20241209,193400,83792305,2500,2500,2500,2500,0
20241209,193300,83792305,2500,2500,2500,2500,0
20241209,193200,83792305,2500,2500,2500,2500,0
20241209,193100,83792305,2500,2500,2500,2500,0
20241209,193000,83792305,2500,2500,2500,2500,0
20241209,192900,83792305,2500,2500,2500,2500,0
20241209,192800,83792305,2500,2500,2500,2500,0
20241209,192700,83792305,2500,2500,2500,2500,0
20241209,192600,83792305,2500,2500,2500,2500,0
20241209,192500,83792305,2500,2500,2500,2500,0
20241209,192400,83792305,2500,2500,2500,2500,0
20241209,192300,83792305,2500,2500,2500,2500,0
20241209,192200,83792305,2500,2500,2500,2500,0
20241209,192100,83792305,2500,2500,2500,2500,0
20241209,192000,83792305,2500,2500,2500,2500,0
20241209,191900,83792305,2500,2500,2500,2500,1028
20241209,191800,83792305,2500,2500,2500,2500,0
20241209,191700,83792305,2500,2500,2500,2500,0
20241209,191600,83792305,2500,2500,2500,2500,0
20241209,191500,83792305,2500,2500,2500,2500,0
20241209,191400,83792305,2500,2500,2500,2500,0
20241209,191300,83792305,2500,2500,2500,2500,0
20241209,191200,83792305,2500,2500,2500,2500,0
20241209,191100,83792305,2500,2500,2500,2500,0
20241209,191000,83792305,2500,2500,2500,2500,0
20241209,190900,83792305,2500,2500,2500,2500,0
20241209,190800,83792305,2500,2500,2500,2500,0
20241209,190700,83792305,2500,2500,2500,2500,0
20241209,190600,83792305,2500,2500,2500,2500,0
20241209,190500,83792305,2500,2500,2500,2500,0
20241209,190400,83792305,2500,2500,2500,2500,0
20241209,190300,83792305,2500,2500,2500,2500,0
20241209,190200,83792305,2500,2500,2500,2500,0
20241209,190100,83792305,2500,2500,2500,2500,0
20241209,190000,83792305,2500,2500,2500,2500,0
20241209,185900,83792305,2500,2500,2500,2500,0
20241209,185800,83792305,2500,2500,2500,2500,0
20241209,185700,83792305,2500,2500,2500,2500,0
20241209,185600,83792305,2500,2500,2500,2500,0
20241209,185500,83792305,2500,2500,2500,2500,0
20241209,185400,83792305,2500,2500,2500,2500,0
20241209,185300,83792305,2500,2500,2500,2500,0
20241209,185200,83792305,2500,2500,2500,2500,0
20241209,185100,83792305,2500,2500,2500,2500,0
20241209,185000,83792305,2500,2500,2500,2500,0
20241209,184900,83792305,2500,2500,2500,2500,1028
20241209,184800,83792305,2500,2500,2500,2500,0
20241209,184700,83792305,2500,2500,2500,2500,0
20241209,184600,83792305,2500,2500,2500,2500,0
20241209,184500,83792305,2500,2500,2500,2500,0
20241209,184400,83792305,2500,2500,2500,2500,0
20241209,184300,83792305,2500,2500,2500,2500,0
20241209,184200,83792305,2500,2500,2500,2500,0
20241209,184100,83792305,2500,2500,2500,2500,0
20241209,184000,83792305,2500,2500,2500,2500,0
20241209,183900,83792305,2500,2500,2500,2500,0
20241209,183800,83792305,2500,2500,2500,2500,0
20241209,183700,83792305,2500,2500,2500,2500,0
20241209,183600,83792305,2500,2500,2500,2500,0
20241209,183500,83792305,2500,2500,2500,2500,0
20241209,183400,83792305,2500,2500,2500,2500,0
20241209,183300,83792305,2500,2500,2500,2500,0
20241209,183200,83792305,2500,2500,2500,2500,0
20241209,183100,83792305,2500,2500,2500,2500,0
20241209,183000,83792305,2500,2500,2500,2500,0
20241209,182900,83792305,2500,2500,2500,2500,0
20241209,182800,83792305,2500,2500,2500,2500,0
20241209,182700,83792305,2500,2500,2500,2500,0
20241209,182600,83792305,2500,2500,2500,2500,0
20241209,182500,83792305,2500,2500,2500,2500,0
20241209,182400,83792305,2500,2500,2500,2500,0
20241209,182300,83792305,2500,2500,2500,2500,0
20241209,182200,83792305,2500,2500,2500,2500,0
20241209,182100,83792305,2500,2500,2500,2500,0
20241209,182000,83792305,2500,2500,2500,2500,0
20241209,181900,83792305,2500,2500,2500,2500,1028
20241209,181800,83792305,2500,2500,2500,2500,0
20241209,181700,83792305,2500,2500,2500,2500,0
20241209,181600,83792305,2500,2500,2500,2500,0
20241209,181500,83792305,2500,2500,2500,2500,0
20241209,181400,83792305,2500,2500,2500,2500,0
20241209,181300,83792305,2500,2500,2500,2500,0
20241209,181200,83792305,2500,2500,2500,2500,0
20241209,181100,83792305,2500,2500,2500,2500,0
20241209,181000,83792305,2500,2500,2500,2500,0
20241209,180900,83792305,2500,2500,2500,2500,0
20241209,180800,83792305,2500,2500,2500,2500,0
20241209,180700,83792305,2500,2500,2500,2500,0
20241209,180600,83792305,2500,2500,2500,2500,0
20241209,180500,83792305,2500,2500,2500,2500,0
20241209,180400,83792305,2500,2500,2500,2500,0
20241209,180300,83792305,2500,2500,2500,2500,0
20241209,180200,83792305,2500,2500,2500,2500,0
20241209,180100,83792305,2500,2500,2500,2500,0
20241209,180000,83792305,2500,2500,2500,2500,0
20241209,175900,83792305,2500,2500,2500,2500,0
20241209,175800,83792305,2500,2500,2500,2500,0
20241209,175700,83792305,2500,2500,2500,2500,0
20241209,175600,83792305,2500,2500,2500,2500,0
20241209,175500,83792305,2500,2500,2500,2500,0
20241209,175400,83792305,2500,2500,2500,2500,0
20241209,175300,83792305,2500,2500,2500,2500,0
20241209,175200,83792305,2500,2500,2500,2500,0
20241209,175100,83792305,2500,2500,2500,2500,0
20241209,175000,83792305,2500,2500,2500,2500,0
20241209,174900,83792305,2500,2500,2500,2500,1028
20241209,174800,83792305,2500,2500,2500,2500,0
20241209,174700,83792305,2500,2500,2500,2500,0
20241209,174600,83792305,2500,2500,2500,2500,0
20241209,174500,83792305,2500,2500,2500,2500,0
20241209,174400,83792305,2500,2500,2500,2500,0
20241209,174300,83792305,2500,2500,2500,2500,0
20241209,174200,83792305,2500,2500,2500,2500,0
20241209,174100,83792305,2500,2500,2500,2500,0
20241209,174000,83792305,2500,2500,2500,2500,0
20241209,173900,83792305,2500,2500,2500,2500,0
20241209,173800,83792305,2500,2500,2500,2500,0
20241209,173700,83792305,2500,2500,2500,2500,0
20241209,173600,83792305,2500,2500,2500,2500,0
20241209,173500,83792305,2500,2500,2500,2500,0
20241209,173400,83792305,2500,2500,2500,2500,0
20241209,173300,83792305,2500,2500,2500,2500,0
20241209,173200,83792305,2500,2500,2500,2500,0
20241209,173100,83792305,2500,2500,2500,2500,0
20241209,173000,83792305,2500,2500,2500,2500,0
20241209,172900,83792305,2500,2500,2500,2500,0
20241209,172800,83792305,2500,2500,2500,2500,0
20241209,172700,83792305,2500,2500,2500,2500,0
20241209,172600,83792305,2500,2500,2500,2500,0
20241209,172500,83792305,2500,2500,2500,2500,0
20241209,172400,83792305,2500,2500,2500,2500,0
20241209,172300,83792305,2500,2500,2500,2500,0
20241209,172200,83792305,2500,2500,2500,2500,0
20241209,172100,83792305,2500,2500,2500,2500,0
20241209,172000,83792305,2500,2500,2500,2500,0
20241209,171900,83792305,2500,2500,2500,2500,1028
20241209,171800,83792305,2500,2500,2500,2500,0
20241209,171700,83792305,2500,2500,2500,2500,0
20241209,171600,83792305,2500,2500,2500,2500,0
20241209,171500,83792305,2500,2500,2500,2500,0
20241209,171400,83792305,2500,2500,2500,2500,0
20241209,171300,83792305,2500,2500,2500,2500,0
20241209,171200,83792305,2500,2500,2500,2500,0
20241209,171100,83792305,2500,2500,2500,2500,0
20241209,171000,83792305,2500,2500,2500,2500,0
20241209,170900,83792305,2500,2500,2500,2500,0
20241209,170800,83792305,2500,2500,2500,2500,0
20241209,170700,83792305,2500,2500,2500,2500,0
20241209,170600,83792305,2500,2500,2500,2500,0
20241209,170500,83792305,2500,2500,2500,2500,0
20241209,170400,83792305,2500,2500,2500,2500,0
20241209,170300,83792305,2500,2500,2500,2500,0
20241209,170200,83792305,2500,2500,2500,2500,0
20241209,170100,83792305,2500,2500,2500,2500,0
20241209,170000,83792305,2500,2500,2500,2500,0
20241209,165900,83792305,2500,2500,2500,2500,0
20241209,165800,83792305,2500,2500,2500,2500,0
20241209,165700,83792305,2500,2500,2500,2500,0
20241209,165600,83792305,2500,2500,2500,2500,0
20241209,165500,83792305,2500,2500,2500,2500,0
20241209,165400,83792305,2500,2500,2500,2500,0
20241209,165300,83792305,2500,2500,2500,2500,0
20241209,165200,83792305,2500,2500,2500,2500,0
20241209,165100,83792305,2500,2500,2500,2500,0
20241209,165000,83792305,2500,2500,2500,2500,0
20241209,164900,83792305,2500,2500,2500,2500,1028
20241209,164800,83792305,2500,2500,2500,2500,0
20241209,164700,83792305,2500,2500,2500,2500,0
20241209,164600,83792305,2500,2500,2500,2500,0
20241209,164500,83792305,2500,2500,2500,2500,0
20241209,164400,83792305,2500,2500,2500,2500,0
20241209,164300,83792305,2500,2500,2500,2500,0
20241209,164200,83792305,2500,2500,2500,2500,0
20241209,164100,83792305,2500,2500,2500,2500,0
20241209,164000,83792305,2500,2500,2500,2500,0
20241209,163900,83792305,2500,2500,2500,2500,0
20241209,163800,83792305,2500,2500,2500,2500,0
20241209,163700,83792305,2500,2500,2500,2500,0
20241209,163600,83792305,2500,2500,2500,2500,0
20241209,163500,83792305,2500,2500,2500,2500,0
20241209,163400,83792305,2500,2500,2500,2500,0
20241209,163300,83792305,2500,2500,2500,2500,0
20241209,163200,83792305,2500,2500,2500,2500,0
20241209,163100,83792305,2500,2500,2500,2500,0
20241209,163000,83792305,2500,2500,2500,2500,0
20241209,162900,83792305,2500,2500,2500,2500,0
20241209,162800,83792305,2500,2500,2500,2500,0
20241209,162700,83792305,2500,2500,2500,2500,0
20241209,162600,83792305,2500,2500,2500,2500,0
20241209,162500,83792305,2500,2500,2500,2500,0
20241209,162400,83792305,2500,2500,2500,2500,0
20241209,162300,83792305,2500,2500,2500,2500,0
20241209,162200,83792305,2500,2500,2500,2500,0
20241209,162100,83792305,2500,2500,2500,2500,0
20241209,162000,83792305,2500,2500,2500,2500,0
20241209,161900,83792305,2500,2500,2500,2500,1028
20241209,161800,83792305,2500,2500,2500,2500,0
20241209,161700,83792305,2500,2500,2500,2500,0
20241209,161600,83792305,2500,2500,2500,2500,0
20241209,161500,83792305,2500,2500,2500,2500,0
20241209,161400,83792305,2500,2500,2500,2500,0
20241209,161300,83792305,2500,2500,2500,2500,0
20241209,161200,83792305,2500,2500,2500,2500,0
20241209,161100,83792305,2500,2500,2500,2500,0
20241209,161000,83792305,2500,2500,2500,2500,0
20241209,160900,83792305,2500,2500,2500,2500,0
20241209,160800,83792305,2500,2500,2500,2500,0
20241209,160700,83792305,2500,2500,2500,2500,0
20241209,160600,83792305,2500,2500,2500,2500,0
20241209,160500,83792305,2500,2500,2500,2500,0
20241209,160400,83792305,2500,2500,2500,2500,0
20241209,160300,83792305,2500,2500,2500,2500,0
20241209,160200,83792305,2500,2500,2500,2500,0
20241209,160100,83792305,2500,2500,2500,2500,0
20241209,160000,83792305,2500,2500,2500,2500,0
20241209,155900,83792305,2500,2500,2500,2500,0
20241209,155800,83792305,2500,2500,2500,2500,0
20241209,155700,83792305,2500,2500,2500,2500,0
20241209,155600,83792305,2500,2500,2500,2500,0
20241209,155500,83792305,2500,2500,2500,2500,0
20241209,155400,83792305,2500,2500,2500,2500,0
20241209,155300,83792305,2500,2500,2500,2500,0
20241209,155200,83792305,2500,2500,2500,2500,0
20241209,155100,83792305,2500,2500,2500,2500,0
20241209,155000,83792305,2500,2500,2500,2500,0
20241209,154900,83792305,2500,2500,2500,2500,1028
20241209,154800,83792305,2500,2500,2500,2500,0
20241209,154700,83792305,2500,2500,2500,2500,0
20241209,154600,83792305,2500,2500,2500,2500,0
20241209,154500,83792305,2500,2500,2500,2500,0
20241209,154400,83792305,2500,2500,2500,2500,0
20241209,154300,83792305,2500,2500,2500,2500,0
20241209,154200,83792305,2500,2500,2500,2500,0
20241209,154100,83792305,2500,2500,2500,2500,0
20241209,154000,83792305,2500,2500,2500,2500,0
20241209,153900,83792305,2500,2500,2500,2500,0
20241209,153800,83792305,2500,2500,2500,2500,0
20241209,153700,83792305,2500,2500,2500,2500,0
20241209,153600,83792305,2500,2500,2500,2500,0
20241209,153500,83792305,2500,2500,2500,2500,0
20241209,153400,83792305,2500,2500,2500,2500,0
20241209,153300,83792305,2500,2500,2500,2500,0
20241209,153200,83792305,2500,2500,2500,2500,0
20241209,153100,83792305,2500,2500,2500,2500,0
20241209,153000,83792305,2500,2500,2500,2500,1028
20241209,152900,81222305,2500,2500,2500,2500,0
20241209,152800,81222305,2500,2500,2500,2500,0
20241209,152700,81222305,2500,2500,2500,2500,0
20241209,152600,81222305,2500,2500,2500,2500,0
20241209,152500,81222305,2500,2500,2500,2500,0
20241209,152400,81222305,2500,2500,2500,2500,0
20241209,152300,81222305,2500,2500,2500,2500,0
20241209,152200,81222305,2500,2500,2500,2500,0
20241209,152100,81222305,2500,2500,2500,2500,0
20241209,152000,81222305,2500,2500,2500,2500,0
20241209,151900,81222305,2500,2475,2500,2475,302
20241209,151800,80474830,2475,2475,2500,2475,1002
20241209,151700,77994855,2500,2495,2500,2475,3083
20241209,151600,70343845,2495,2490,2495,2490,342
20241209,151500,69492055,2495,2495,2495,2495,4
20241209,151400,69482075,2495,2495,2495,2495,0
20241209,151300,69482075,2495,2495,2495,2495,0
20241209,151200,69482075,2495,2495,2495,2495,14
20241209,151100,69447145,2495,2495,2495,2495,0
20241209,151000,69447145,2495,2495,2495,2495,30
20241209,150900,69372295,2485,2485,2485,2485,0
20241209,150800,69372295,2485,2485,2485,2485,0
20241209,150700,69372295,2485,2485,2485,2485,0
20241209,150600,69372295,2485,2485,2485,2485,0
20241209,150500,69372295,2485,2485,2485,2485,33
20241209,150400,69290290,2485,2500,2500,2485,697
20241209,150300,67555940,2505,2505,2505,2505,0
20241209,150200,67555940,2505,2500,2505,2500,1420
20241209,150100,64005935,2495,2495,2495,2495,0
20241209,150000,64005935,2495,2495,2495,2495,0
20241209,145900,64005935,2495,2495,2495,2495,0
20241209,145800,64005935,2495,2495,2495,2495,5
20241209,145700,63993460,2490,2490,2490,2490,0
20241209,145600,63993460,2490,2490,2490,2490,0
20241209,145500,63993460,2490,2490,2490,2490,0
20241209,145400,63993460,2490,2490,2490,2490,0
20241209,145300,63993460,2490,2490,2490,2490,0
20241209,145200,63993460,2490,2490,2490,2490,0
20241209,145100,63993460,2490,2490,2490,2490,0
20241209,145000,63993460,2490,2490,2490,2490,0
20241209,144900,63993460,2490,2490,2490,2490,0
20241209,144800,63993460,2490,2490,2490,2490,0
20241209,144700,63993460,2490,2490,2490,2490,0
20241209,144600,63993460,2490,2490,2490,2490,4
20241209,144500,63983500,2490,2490,2490,2490,0
20241209,144400,63983500,2490,2490,2490,2490,0
20241209,144300,63983500,2490,2490,2490,2490,0
20241209,144200,63983500,2490,2490,2490,2490,0
20241209,144100,63983500,2490,2490,2490,2490,4
20241209,144000,63973540,2490,2490,2490,2490,18
20241209,143900,63928720,2490,2490,2490,2490,0
20241209,143800,63928720,2490,2490,2490,2490,0
20241209,143700,63928720,2490,2490,2490,2490,0
20241209,143600,63928720,2490,2490,2490,2490,4
20241209,143500,63918760,2490,2490,2490,2490,0
20241209,143400,63918760,2490,2490,2490,2490,0
20241209,143300,63918760,2490,2490,2490,2490,4
20241209,143200,63908800,2495,2495,2495,2495,0
20241209,143100,63908800,2495,2495,2495,2495,0
20241209,143000,63908800,2495,2495,2495,2495,0
20241209,142900,63908800,2495,2495,2495,2495,0
20241209,142800,63908800,2495,2495,2495,2495,0
20241209,142700,63908800,2495,2495,2495,2495,1
20241209,142600,63906305,2490,2490,2490,2490,4
20241209,142500,63896345,2495,2495,2495,2495,0
20241209,142400,63896345,2495,2495,2495,2495,0
20241209,142300,63896345,2495,2490,2495,2490,85
20241209,142200,63684310,2495,2495,2495,2495,0
20241209,142100,63684310,2495,2495,2495,2495,0
20241209,142000,63684310,2495,2495,2495,2495,0
20241209,141900,63684310,2495,2495,2495,2495,0
20241209,141800,63684310,2495,2490,2495,2490,629
20241209,141700,62115880,2490,2490,2490,2490,1
20241209,141600,62113390,2485,2485,2485,2485,67
20241209,141500,61946895,2480,2480,2480,2480,0
20241209,141400,61946895,2480,2480,2480,2480,0
20241209,141300,61946895,2480,2480,2480,2480,0
20241209,141200,61946895,2480,2480,2480,2480,0
20241209,141100,61946895,2480,2480,2480,2480,4
20241209,141000,61936975,2485,2485,2485,2485,11
20241209,140900,61909640,2480,2480,2480,2480,0
20241209,140800,61909640,2480,2480,2480,2480,0
20241209,140700,61909640,2480,2480,2480,2480,0
20241209,140600,61909640,2480,2480,2480,2480,4
20241209,140500,61899720,2480,2480,2480,2480,0
20241209,140400,61899720,2480,2485,2485,2480,27
20241209,140300,61832665,2480,2480,2480,2480,0
20241209,140200,61832665,2480,2480,2480,2480,0
20241209,140100,61832665,2480,2480,2480,2480,12
20241209,140000,61802905,2475,2475,2475,2475,0
20241209,135900,61802905,2475,2475,2475,2475,0
20241209,135800,61802905,2475,2475,2475,2475,0
20241209,135700,61802905,2475,2475,2475,2475,0
20241209,135600,61802905,2475,2475,2475,2475,0
20241209,135500,61802905,2475,2475,2475,2475,0
20241209,135400,61802905,2475,2475,2475,2475,0
20241209,135300,61802905,2475,2480,2480,2475,750
20241209,135200,59945680,2480,2480,2480,2480,0
20241209,135100,59945680,2480,2480,2480,2480,0
20241209,135000,59945680,2480,2480,2480,2480,0
20241209,134900,59945680,2480,2480,2480,2480,0
20241209,134800,59945680,2480,2480,2480,2480,0
20241209,134700,59945680,2480,2480,2480,2480,0
20241209,134600,59945680,2480,2480,2480,2480,4
20241209,134500,59935760,2480,2480,2480,2480,0
20241209,134400,59935760,2480,2480,2480,2480,4
20241209,134300,59925840,2475,2475,2475,2475,0
20241209,134200,59925840,2475,2475,2475,2475,631
20241209,134100,58364115,2475,2475,2475,2475,0
20241209,134000,58364115,2475,2475,2475,2475,135
20241209,133900,58029990,2475,2480,2480,2475,15
20241209,133800,57992840,2480,2480,2480,2480,0
20241209,133700,57992840,2480,2480,2480,2480,0
20241209,133600,57992840,2480,2480,2480,2480,4
20241209,133500,57982920,2480,2480,2480,2480,0
20241209,133400,57982920,2480,2480,2480,2480,0
20241209,133300,57982920,2480,2480,2480,2480,0
20241209,133200,57982920,2480,2480,2480,2480,0
20241209,133100,57982920,2480,2480,2480,2480,4
20241209,133000,57973000,2490,2490,2490,2490,0
20241209,132900,57973000,2490,2490,2490,2490,0
20241209,132800,57973000,2490,2490,2490,2490,0
20241209,132700,57973000,2490,2490,2490,2490,0
20241209,132600,57973000,2490,2490,2490,2490,0
20241209,132500,57973000,2490,2490,2490,2490,0
20241209,132400,57973000,2490,2485,2490,2485,20
20241209,132300,57923260,2495,2495,2495,2495,0
20241209,132200,57923260,2495,2495,2495,2495,0
20241209,132100,57923260,2495,2495,2495,2495,0
20241209,132000,57923260,2495,2495,2495,2495,0
20241209,131900,57923260,2495,2495,2495,2495,0
20241209,131800,57923260,2495,2495,2495,2495,0
20241209,131700,57923260,2495,2495,2495,2495,0
20241209,131600,57923260,2495,2495,2495,2495,0
20241209,131500,57923260,2495,2495,2495,2495,0
20241209,131400,57923260,2495,2495,2495,2495,0
20241209,131300,57923260,2495,2495,2495,2495,0
20241209,131200,57923260,2495,2495,2495,2495,0
20241209,131100,57923260,2495,2490,2495,2490,20
20241209,131000,57873370,2490,2490,2490,2490,0
20241209,130900,57873370,2490,2490,2490,2475,3
20241209,130800,57865915,2475,2475,2475,2475,0
20241209,130700,57865915,2475,2475,2475,2475,0
20241209,130600,57865915,2475,2475,2475,2475,0
20241209,130500,57865915,2475,2475,2475,2475,0
20241209,130400,57865915,2475,2485,2485,2475,1000
20241209,130300,55390130,2485,2485,2485,2485,0
20241209,130200,55390130,2485,2485,2485,2485,0
20241209,130100,55390130,2485,2485,2485,2485,0
20241209,130000,55390130,2485,2485,2485,2485,0
20241209,125900,55390130,2485,2490,2490,2485,2000
20241209,125800,50414690,2490,2490,2490,2490,540
20241209,125700,49070090,2495,2495,2495,2495,1
20241209,125600,49067595,2505,2505,2505,2505,0
20241209,125500,49067595,2505,2505,2505,2505,0
20241209,125400,49067595,2505,2505,2505,2505,0
20241209,125300,49067595,2505,2505,2505,2505,0
20241209,125200,49067595,2505,2505,2505,2505,0
20241209,125100,49067595,2505,2505,2505,2505,0
20241209,125000,49067595,2505,2505,2505,2505,0
20241209,124900,49067595,2505,2500,2505,2500,6
20241209,124800,49052585,2505,2505,2505,2505,0
20241209,124700,49052585,2505,2505,2505,2505,0
20241209,124600,49052585,2505,2505,2505,2505,0
20241209,124500,49052585,2505,2505,2505,2505,0
20241209,124400,49052585,2505,2505,2505,2505,0
20241209,124300,49052585,2505,2505,2505,2505,0
20241209,124200,49052585,2505,2505,2505,2505,0
20241209,124100,49052585,2505,2505,2505,2505,0
20241209,124000,49052585,2505,2505,2505,2505,0
20241209,123900,49052585,2505,2505,2505,2505,50
20241209,123800,48927335,2510,2510,2510,2510,0
20241209,123700,48927335,2510,2510,2510,2510,1
20241209,123600,48924825,2490,2490,2490,2490,0
20241209,123500,48924825,2490,2490,2490,2490,0
20241209,123400,48924825,2490,2490,2490,2490,0
20241209,123300,48924825,2490,2490,2490,2490,0
20241209,123200,48924825,2490,2490,2490,2490,0
20241209,123100,48924825,2490,2495,2495,2490,100
20241209,123000,48675565,2495,2495,2495,2495,0
20241209,122900,48675565,2495,2495,2495,2495,0
20241209,122800,48675565,2495,2495,2495,2495,0
20241209,122700,48675565,2495,2495,2495,2495,0
20241209,122600,48675565,2495,2495,2495,2495,0
20241209,122500,48675565,2495,2495,2495,2495,0
20241209,122400,48675565,2495,2495,2495,2495,0
20241209,122300,48675565,2495,2495,2495,2495,71
20241209,122200,48498420,2495,2495,2495,2495,0
20241209,122100,48498420,2495,2495,2495,2495,0
20241209,122000,48498420,2495,2495,2495,2495,0
20241209,121900,48498420,2495,2495,2495,2495,0
20241209,121800,48498420,2495,2495,2495,2495,0
20241209,121700,48498420,2495,2495,2495,2495,0
20241209,121600,48498420,2495,2495,2495,2495,100
20241209,121500,48248920,2490,2490,2490,2490,0
20241209,121400,48248920,2490,2490,2490,2490,0
20241209,121300,48248920,2490,2490,2490,2490,0
20241209,121200,48248920,2490,2490,2490,2490,0
20241209,121100,48248920,2490,2490,2490,2490,0
20241209,121000,48248920,2490,2490,2490,2490,0
20241209,120900,48248920,2490,2490,2490,2490,0
20241209,120800,48248920,2490,2490,2490,2490,0
20241209,120700,48248920,2490,2490,2490,2490,12
20241209,120600,48219040,2490,2490,2490,2490,412
20241209,120500,47193160,2490,2490,2490,2490,13
20241209,120400,47160790,2490,2490,2490,2490,0
20241209,120300,47160790,2490,2490,2490,2490,0
20241209,120200,47160790,2490,2490,2490,2490,0
20241209,120100,47160790,2490,2490,2490,2490,22
20241209,120000,47106010,2490,2490,2490,2490,0
20241209,115900,47106010,2490,2490,2490,2490,4
20241209,115800,47096050,2495,2495,2495,2495,0
20241209,115700,47096050,2495,2495,2495,2495,0
20241209,115600,47096050,2495,2495,2495,2495,0
20241209,115500,47096050,2495,2495,2495,2495,0
20241209,115400,47096050,2495,2495,2495,2495,188
20241209,115300,46626990,2495,2495,2495,2495,0
20241209,115200,46626990,2495,2495,2495,2495,0
20241209,115100,46626990,2495,2495,2495,2495,4
20241209,115000,46617010,2495,2495,2495,2495,0
20241209,114900,46617010,2495,2495,2495,2495,4
20241209,114800,46607030,2495,2495,2495,2495,0
20241209,114700,46607030,2495,2495,2495,2495,0
20241209,114600,46607030,2495,2495,2495,2495,0
20241209,114500,46607030,2495,2495,2495,2495,0
20241209,114400,46607030,2495,2495,2495,2495,0
20241209,114300,46607030,2495,2495,2495,2495,0
20241209,114200,46607030,2495,2495,2495,2495,4
20241209,114100,46597050,2490,2490,2490,2490,0
20241209,114000,46597050,2490,2490,2490,2490,0
20241209,113900,46597050,2490,2490,2490,2490,0
20241209,113800,46597050,2490,2490,2490,2490,0
20241209,113700,46597050,2490,2490,2490,2490,300
20241209,113600,45850050,2490,2490,2490,2490,77
20241209,113500,45658320,2490,2490,2490,2490,0
20241209,113400,45658320,2490,2490,2490,2490,0
20241209,113300,45658320,2490,2490,2490,2490,0
20241209,113200,45658320,2490,2490,2490,2490,2
20241209,113100,45653340,2490,2490,2490,2490,20
20241209,113000,45603540,2490,2490,2490,2490,24
20241209,112900,45543780,2490,2490,2490,2490,0
20241209,112800,45543780,2490,2490,2490,2490,100
20241209,112700,45294780,2495,2495,2495,2495,21
20241209,112600,45242385,2490,2490,2490,2490,0
20241209,112500,45242385,2490,2490,2490,2490,0
20241209,112400,45242385,2490,2490,2490,2490,0
20241209,112300,45242385,2490,2490,2490,2490,0
20241209,112200,45242385,2490,2490,2490,2490,0
20241209,112100,45242385,2490,2490,2490,2490,7
20241209,112000,45224955,2490,2500,2500,2490,1091
20241209,111900,42501885,2500,2500,2500,2500,0
20241209,111800,42501885,2500,2500,2500,2500,0
20241209,111700,42501885,2500,2500,2500,2500,0
20241209,111600,42501885,2500,2500,2500,2500,0
20241209,111500,42501885,2500,2500,2500,2500,572
20241209,111400,41071885,2505,2505,2505,2505,9
20241209,111300,41049340,2500,2500,2500,2500,0
20241209,111200,41049340,2500,2500,2500,2500,80
20241209,111100,40849340,2505,2500,2505,2500,5
20241209,111000,40836835,2505,2505,2505,2505,7
20241209,110900,40819300,2500,2500,2500,2500,0
20241209,110800,40819300,2500,2500,2500,2500,0
20241209,110700,40819300,2500,2500,2500,2500,73
20241209,110600,40636800,2495,2495,2495,2495,0
20241209,110500,40636800,2495,2495,2495,2495,0
20241209,110400,40636800,2495,2495,2495,2495,0
20241209,110300,40636800,2495,2495,2495,2495,0
20241209,110200,40636800,2495,2495,2495,2495,0
20241209,110100,40636800,2495,2495,2495,2495,0
20241209,110000,40636800,2495,2500,2500,2495,361
20241209,105900,39734605,2505,2505,2505,2505,0
20241209,105800,39734605,2505,2505,2505,2505,0
20241209,105700,39734605,2505,2505,2505,2505,1
20241209,105600,39732100,2495,2495,2495,2495,2
20241209,105500,39727110,2495,2495,2495,2495,0
20241209,105400,39727110,2495,2495,2495,2495,0
20241209,105300,39727110,2495,2505,2505,2495,150
20241209,105200,39352200,2505,2505,2505,2505,0
20241209,105100,39352200,2505,2505,2505,2505,0
20241209,105000,39352200,2505,2505,2505,2505,0
20241209,104900,39352200,2505,2505,2505,2505,2
20241209,104800,39347190,2510,2510,2510,2510,0
20241209,104700,39347190,2510,2510,2510,2510,0
20241209,104600,39347190,2510,2490,2510,2490,551
20241209,104500,37970170,2495,2495,2495,2495,0
20241209,104400,37970170,2495,2495,2495,2495,0
20241209,104300,37970170,2495,2495,2495,2495,0
20241209,104200,37970170,2495,2495,2495,2495,0
20241209,104100,37970170,2495,2495,2495,2495,0
20241209,104000,37970170,2495,2495,2495,2495,1
20241209,103900,37967675,2490,2490,2490,2490,4
20241209,103800,37957715,2490,2490,2490,2490,5
20241209,103700,37945265,2495,2495,2495,2495,1
20241209,103600,37942770,2490,2490,2490,2490,0
20241209,103500,37942770,2490,2490,2490,2490,0
20241209,103400,37942770,2490,2490,2490,2490,0
20241209,103300,37942770,2490,2490,2490,2490,0
20241209,103200,37942770,2490,2490,2490,2490,4
20241209,103100,37932810,2485,2485,2485,2485,4
20241209,103000,37922870,2495,2495,2495,2495,0
20241209,102900,37922870,2495,2495,2495,2495,0
20241209,102800,37922870,2495,2490,2495,2490,20
20241209,102700,37873060,2485,2485,2485,2485,0
20241209,102600,37873060,2485,2485,2485,2485,0
20241209,102500,37873060,2485,2485,2485,2485,0
20241209,102400,37873060,2485,2485,2485,2485,0
20241209,102300,37873060,2485,2485,2485,2485,0
20241209,102200,37873060,2485,2485,2485,2485,0
20241209,102100,37873060,2485,2485,2485,2485,4
20241209,102000,37863120,2490,2490,2490,2490,0
20241209,101900,37863120,2490,2490,2490,2490,12
20241209,101800,37833240,2490,2490,2490,2490,0
20241209,101700,37833240,2490,2490,2490,2490,0
20241209,101600,37833240,2490,2490,2490,2490,0
20241209,101500,37833240,2490,2490,2490,2490,0
20241209,101400,37833240,2490,2490,2490,2490,1
20241209,101300,37830750,2485,2485,2485,2485,104
20241209,101200,37572310,2485,2485,2485,2485,0
20241209,101100,37572310,2485,2485,2485,2485,4
20241209,101000,37562370,2485,2485,2485,2485,0
20241209,100900,37562370,2485,2485,2485,2485,4
20241209,100800,37552430,2490,2490,2490,2490,20
20241209,100700,37502630,2490,2495,2495,2485,81
20241209,100600,37300940,2490,2490,2490,2490,3
20241209,100500,37293470,2490,2490,2490,2490,5
20241209,100400,37281020,2490,2480,2490,2480,2
20241209,100300,37276050,2480,2480,2480,2480,56
20241209,100200,37137170,2500,2500,2500,2500,0
20241209,100100,37137170,2500,2500,2500,2500,0
20241209,100000,37137170,2500,2485,2500,2485,514
20241209,095900,35852320,2480,2480,2480,2480,0
20241209,095800,35852320,2480,2480,2480,2480,0
20241209,095700,35852320,2480,2480,2480,2480,0
20241209,095600,35852320,2480,2480,2480,2480,1
20241209,095500,35849840,2475,2475,2475,2475,0
20241209,095400,35849840,2475,2475,2475,2475,0
20241209,095300,35849840,2475,2475,2475,2475,4
20241209,095200,35839940,2475,2475,2475,2475,23
20241209,095100,35783015,2480,2480,2480,2480,0
20241209,095000,35783015,2480,2480,2480,2480,77
20241209,094900,35592055,2485,2485,2485,2485,0
20241209,094800,35592055,2485,2485,2485,2485,0
20241209,094700,35592055,2485,2485,2485,2485,1
20241209,094600,35589570,2480,2480,2480,2480,16
20241209,094500,35549890,2480,2480,2480,2480,0
20241209,094400,35549890,2480,2480,2480,2480,91
20241209,094300,35324210,2480,2480,2480,2480,0
20241209,094200,35324210,2480,2480,2480,2480,1
20241209,094100,35321730,2475,2475,2475,2475,20
20241209,094000,35272230,2475,2475,2475,2475,0
20241209,093900,35272230,2475,2475,2475,2475,184
20241209,093800,34816830,2475,2475,2475,2475,0
20241209,093700,34816830,2475,2475,2475,2475,143
20241209,093600,34462905,2470,2470,2470,2470,0
20241209,093500,34462905,2470,2470,2470,2470,5
20241209,093400,34450555,2460,2460,2460,2460,142
20241209,093300,34101235,2460,2460,2460,2460,0
20241209,093200,34101235,2460,2460,2460,2460,0
20241209,093100,34101235,2460,2460,2460,2460,110
20241209,093000,33830635,2460,2460,2460,2460,0
20241209,092900,33830635,2460,2460,2460,2460,0
20241209,092800,33830635,2460,2460,2460,2460,20
20241209,092700,33781435,2460,2460,2460,2460,0
20241209,092600,33781435,2460,2460,2460,2460,201
20241209,092500,33286975,2460,2465,2465,2455,1062
20241209,092400,30674960,2460,2475,2475,2460,5439
20241209,092300,17257480,2460,2460,2460,2460,0
20241209,092200,17257480,2460,2460,2460,2460,0
20241209,092100,17257480,2460,2460,2460,2460,0
20241209,092000,17257480,2460,2460,2460,2460,0
20241209,091900,17257480,2460,2460,2460,2460,0
20241209,091800,17257480,2460,2500,2500,2460,679
20241209,091700,15562430,2510,2505,2510,2505,351
20241209,091600,14683170,2505,2505,2505,2505,0
20241209,091500,14683170,2505,2500,2505,2500,3
20241209,091400,14675665,2500,2500,2500,2500,0
20241209,091300,14675665,2500,2500,2500,2500,2
20241209,091200,14670665,2500,2500,2505,2500,3164
20241209,091100,6760650,2500,2455,2500,2455,240
20241209,091000,6161460,2450,2455,2455,2450,207
20241209,090900,5654160,2455,2455,2455,2455,0
20241209,090800,5654160,2455,2520,2520,2445,1219
20241209,090700,2651475,2520,2520,2520,2520,25
20241209,090600,2588475,2525,2525,2525,2525,12
20241209,090500,2558175,2530,2530,2530,2530,0
20241209,090400,2558175,2530,2530,2530,2530,0
20241209,090300,2558175,2530,2550,2550,2530,40
20241209,090200,2456925,2560,2560,2560,2560,0
20241209,090100,2456925,2560,2560,2560,2560,5
20241209,090000,2444125,2630,2500,2630,2500,952
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194900 83792305 2500 2500 2500 2500 1028
3 20241209 194800 83792305 2500 2500 2500 2500 0
4 20241209 194700 83792305 2500 2500 2500 2500 0
5 20241209 194600 83792305 2500 2500 2500 2500 0
6 20241209 194500 83792305 2500 2500 2500 2500 0
7 20241209 194400 83792305 2500 2500 2500 2500 0
8 20241209 194300 83792305 2500 2500 2500 2500 0
9 20241209 194200 83792305 2500 2500 2500 2500 0
10 20241209 194100 83792305 2500 2500 2500 2500 0
11 20241209 194000 83792305 2500 2500 2500 2500 0
12 20241209 193900 83792305 2500 2500 2500 2500 0
13 20241209 193800 83792305 2500 2500 2500 2500 0
14 20241209 193700 83792305 2500 2500 2500 2500 0
15 20241209 193600 83792305 2500 2500 2500 2500 0
16 20241209 193500 83792305 2500 2500 2500 2500 0
17 20241209 193400 83792305 2500 2500 2500 2500 0
18 20241209 193300 83792305 2500 2500 2500 2500 0
19 20241209 193200 83792305 2500 2500 2500 2500 0
20 20241209 193100 83792305 2500 2500 2500 2500 0
21 20241209 193000 83792305 2500 2500 2500 2500 0
22 20241209 192900 83792305 2500 2500 2500 2500 0
23 20241209 192800 83792305 2500 2500 2500 2500 0
24 20241209 192700 83792305 2500 2500 2500 2500 0
25 20241209 192600 83792305 2500 2500 2500 2500 0
26 20241209 192500 83792305 2500 2500 2500 2500 0
27 20241209 192400 83792305 2500 2500 2500 2500 0
28 20241209 192300 83792305 2500 2500 2500 2500 0
29 20241209 192200 83792305 2500 2500 2500 2500 0
30 20241209 192100 83792305 2500 2500 2500 2500 0
31 20241209 192000 83792305 2500 2500 2500 2500 0
32 20241209 191900 83792305 2500 2500 2500 2500 1028
33 20241209 191800 83792305 2500 2500 2500 2500 0
34 20241209 191700 83792305 2500 2500 2500 2500 0
35 20241209 191600 83792305 2500 2500 2500 2500 0
36 20241209 191500 83792305 2500 2500 2500 2500 0
37 20241209 191400 83792305 2500 2500 2500 2500 0
38 20241209 191300 83792305 2500 2500 2500 2500 0
39 20241209 191200 83792305 2500 2500 2500 2500 0
40 20241209 191100 83792305 2500 2500 2500 2500 0
41 20241209 191000 83792305 2500 2500 2500 2500 0
42 20241209 190900 83792305 2500 2500 2500 2500 0
43 20241209 190800 83792305 2500 2500 2500 2500 0
44 20241209 190700 83792305 2500 2500 2500 2500 0
45 20241209 190600 83792305 2500 2500 2500 2500 0
46 20241209 190500 83792305 2500 2500 2500 2500 0
47 20241209 190400 83792305 2500 2500 2500 2500 0
48 20241209 190300 83792305 2500 2500 2500 2500 0
49 20241209 190200 83792305 2500 2500 2500 2500 0
50 20241209 190100 83792305 2500 2500 2500 2500 0
51 20241209 190000 83792305 2500 2500 2500 2500 0
52 20241209 185900 83792305 2500 2500 2500 2500 0
53 20241209 185800 83792305 2500 2500 2500 2500 0
54 20241209 185700 83792305 2500 2500 2500 2500 0
55 20241209 185600 83792305 2500 2500 2500 2500 0
56 20241209 185500 83792305 2500 2500 2500 2500 0
57 20241209 185400 83792305 2500 2500 2500 2500 0
58 20241209 185300 83792305 2500 2500 2500 2500 0
59 20241209 185200 83792305 2500 2500 2500 2500 0
60 20241209 185100 83792305 2500 2500 2500 2500 0
61 20241209 185000 83792305 2500 2500 2500 2500 0
62 20241209 184900 83792305 2500 2500 2500 2500 1028
63 20241209 184800 83792305 2500 2500 2500 2500 0
64 20241209 184700 83792305 2500 2500 2500 2500 0
65 20241209 184600 83792305 2500 2500 2500 2500 0
66 20241209 184500 83792305 2500 2500 2500 2500 0
67 20241209 184400 83792305 2500 2500 2500 2500 0
68 20241209 184300 83792305 2500 2500 2500 2500 0
69 20241209 184200 83792305 2500 2500 2500 2500 0
70 20241209 184100 83792305 2500 2500 2500 2500 0
71 20241209 184000 83792305 2500 2500 2500 2500 0
72 20241209 183900 83792305 2500 2500 2500 2500 0
73 20241209 183800 83792305 2500 2500 2500 2500 0
74 20241209 183700 83792305 2500 2500 2500 2500 0
75 20241209 183600 83792305 2500 2500 2500 2500 0
76 20241209 183500 83792305 2500 2500 2500 2500 0
77 20241209 183400 83792305 2500 2500 2500 2500 0
78 20241209 183300 83792305 2500 2500 2500 2500 0
79 20241209 183200 83792305 2500 2500 2500 2500 0
80 20241209 183100 83792305 2500 2500 2500 2500 0
81 20241209 183000 83792305 2500 2500 2500 2500 0
82 20241209 182900 83792305 2500 2500 2500 2500 0
83 20241209 182800 83792305 2500 2500 2500 2500 0
84 20241209 182700 83792305 2500 2500 2500 2500 0
85 20241209 182600 83792305 2500 2500 2500 2500 0
86 20241209 182500 83792305 2500 2500 2500 2500 0
87 20241209 182400 83792305 2500 2500 2500 2500 0
88 20241209 182300 83792305 2500 2500 2500 2500 0
89 20241209 182200 83792305 2500 2500 2500 2500 0
90 20241209 182100 83792305 2500 2500 2500 2500 0
91 20241209 182000 83792305 2500 2500 2500 2500 0
92 20241209 181900 83792305 2500 2500 2500 2500 1028
93 20241209 181800 83792305 2500 2500 2500 2500 0
94 20241209 181700 83792305 2500 2500 2500 2500 0
95 20241209 181600 83792305 2500 2500 2500 2500 0
96 20241209 181500 83792305 2500 2500 2500 2500 0
97 20241209 181400 83792305 2500 2500 2500 2500 0
98 20241209 181300 83792305 2500 2500 2500 2500 0
99 20241209 181200 83792305 2500 2500 2500 2500 0
100 20241209 181100 83792305 2500 2500 2500 2500 0
101 20241209 181000 83792305 2500 2500 2500 2500 0
102 20241209 180900 83792305 2500 2500 2500 2500 0
103 20241209 180800 83792305 2500 2500 2500 2500 0
104 20241209 180700 83792305 2500 2500 2500 2500 0
105 20241209 180600 83792305 2500 2500 2500 2500 0
106 20241209 180500 83792305 2500 2500 2500 2500 0
107 20241209 180400 83792305 2500 2500 2500 2500 0
108 20241209 180300 83792305 2500 2500 2500 2500 0
109 20241209 180200 83792305 2500 2500 2500 2500 0
110 20241209 180100 83792305 2500 2500 2500 2500 0
111 20241209 180000 83792305 2500 2500 2500 2500 0
112 20241209 175900 83792305 2500 2500 2500 2500 0
113 20241209 175800 83792305 2500 2500 2500 2500 0
114 20241209 175700 83792305 2500 2500 2500 2500 0
115 20241209 175600 83792305 2500 2500 2500 2500 0
116 20241209 175500 83792305 2500 2500 2500 2500 0
117 20241209 175400 83792305 2500 2500 2500 2500 0
118 20241209 175300 83792305 2500 2500 2500 2500 0
119 20241209 175200 83792305 2500 2500 2500 2500 0
120 20241209 175100 83792305 2500 2500 2500 2500 0
121 20241209 175000 83792305 2500 2500 2500 2500 0
122 20241209 174900 83792305 2500 2500 2500 2500 1028
123 20241209 174800 83792305 2500 2500 2500 2500 0
124 20241209 174700 83792305 2500 2500 2500 2500 0
125 20241209 174600 83792305 2500 2500 2500 2500 0
126 20241209 174500 83792305 2500 2500 2500 2500 0
127 20241209 174400 83792305 2500 2500 2500 2500 0
128 20241209 174300 83792305 2500 2500 2500 2500 0
129 20241209 174200 83792305 2500 2500 2500 2500 0
130 20241209 174100 83792305 2500 2500 2500 2500 0
131 20241209 174000 83792305 2500 2500 2500 2500 0
132 20241209 173900 83792305 2500 2500 2500 2500 0
133 20241209 173800 83792305 2500 2500 2500 2500 0
134 20241209 173700 83792305 2500 2500 2500 2500 0
135 20241209 173600 83792305 2500 2500 2500 2500 0
136 20241209 173500 83792305 2500 2500 2500 2500 0
137 20241209 173400 83792305 2500 2500 2500 2500 0
138 20241209 173300 83792305 2500 2500 2500 2500 0
139 20241209 173200 83792305 2500 2500 2500 2500 0
140 20241209 173100 83792305 2500 2500 2500 2500 0
141 20241209 173000 83792305 2500 2500 2500 2500 0
142 20241209 172900 83792305 2500 2500 2500 2500 0
143 20241209 172800 83792305 2500 2500 2500 2500 0
144 20241209 172700 83792305 2500 2500 2500 2500 0
145 20241209 172600 83792305 2500 2500 2500 2500 0
146 20241209 172500 83792305 2500 2500 2500 2500 0
147 20241209 172400 83792305 2500 2500 2500 2500 0
148 20241209 172300 83792305 2500 2500 2500 2500 0
149 20241209 172200 83792305 2500 2500 2500 2500 0
150 20241209 172100 83792305 2500 2500 2500 2500 0
151 20241209 172000 83792305 2500 2500 2500 2500 0
152 20241209 171900 83792305 2500 2500 2500 2500 1028
153 20241209 171800 83792305 2500 2500 2500 2500 0
154 20241209 171700 83792305 2500 2500 2500 2500 0
155 20241209 171600 83792305 2500 2500 2500 2500 0
156 20241209 171500 83792305 2500 2500 2500 2500 0
157 20241209 171400 83792305 2500 2500 2500 2500 0
158 20241209 171300 83792305 2500 2500 2500 2500 0
159 20241209 171200 83792305 2500 2500 2500 2500 0
160 20241209 171100 83792305 2500 2500 2500 2500 0
161 20241209 171000 83792305 2500 2500 2500 2500 0
162 20241209 170900 83792305 2500 2500 2500 2500 0
163 20241209 170800 83792305 2500 2500 2500 2500 0
164 20241209 170700 83792305 2500 2500 2500 2500 0
165 20241209 170600 83792305 2500 2500 2500 2500 0
166 20241209 170500 83792305 2500 2500 2500 2500 0
167 20241209 170400 83792305 2500 2500 2500 2500 0
168 20241209 170300 83792305 2500 2500 2500 2500 0
169 20241209 170200 83792305 2500 2500 2500 2500 0
170 20241209 170100 83792305 2500 2500 2500 2500 0
171 20241209 170000 83792305 2500 2500 2500 2500 0
172 20241209 165900 83792305 2500 2500 2500 2500 0
173 20241209 165800 83792305 2500 2500 2500 2500 0
174 20241209 165700 83792305 2500 2500 2500 2500 0
175 20241209 165600 83792305 2500 2500 2500 2500 0
176 20241209 165500 83792305 2500 2500 2500 2500 0
177 20241209 165400 83792305 2500 2500 2500 2500 0
178 20241209 165300 83792305 2500 2500 2500 2500 0
179 20241209 165200 83792305 2500 2500 2500 2500 0
180 20241209 165100 83792305 2500 2500 2500 2500 0
181 20241209 165000 83792305 2500 2500 2500 2500 0
182 20241209 164900 83792305 2500 2500 2500 2500 1028
183 20241209 164800 83792305 2500 2500 2500 2500 0
184 20241209 164700 83792305 2500 2500 2500 2500 0
185 20241209 164600 83792305 2500 2500 2500 2500 0
186 20241209 164500 83792305 2500 2500 2500 2500 0
187 20241209 164400 83792305 2500 2500 2500 2500 0
188 20241209 164300 83792305 2500 2500 2500 2500 0
189 20241209 164200 83792305 2500 2500 2500 2500 0
190 20241209 164100 83792305 2500 2500 2500 2500 0
191 20241209 164000 83792305 2500 2500 2500 2500 0
192 20241209 163900 83792305 2500 2500 2500 2500 0
193 20241209 163800 83792305 2500 2500 2500 2500 0
194 20241209 163700 83792305 2500 2500 2500 2500 0
195 20241209 163600 83792305 2500 2500 2500 2500 0
196 20241209 163500 83792305 2500 2500 2500 2500 0
197 20241209 163400 83792305 2500 2500 2500 2500 0
198 20241209 163300 83792305 2500 2500 2500 2500 0
199 20241209 163200 83792305 2500 2500 2500 2500 0
200 20241209 163100 83792305 2500 2500 2500 2500 0
201 20241209 163000 83792305 2500 2500 2500 2500 0
202 20241209 162900 83792305 2500 2500 2500 2500 0
203 20241209 162800 83792305 2500 2500 2500 2500 0
204 20241209 162700 83792305 2500 2500 2500 2500 0
205 20241209 162600 83792305 2500 2500 2500 2500 0
206 20241209 162500 83792305 2500 2500 2500 2500 0
207 20241209 162400 83792305 2500 2500 2500 2500 0
208 20241209 162300 83792305 2500 2500 2500 2500 0
209 20241209 162200 83792305 2500 2500 2500 2500 0
210 20241209 162100 83792305 2500 2500 2500 2500 0
211 20241209 162000 83792305 2500 2500 2500 2500 0
212 20241209 161900 83792305 2500 2500 2500 2500 1028
213 20241209 161800 83792305 2500 2500 2500 2500 0
214 20241209 161700 83792305 2500 2500 2500 2500 0
215 20241209 161600 83792305 2500 2500 2500 2500 0
216 20241209 161500 83792305 2500 2500 2500 2500 0
217 20241209 161400 83792305 2500 2500 2500 2500 0
218 20241209 161300 83792305 2500 2500 2500 2500 0
219 20241209 161200 83792305 2500 2500 2500 2500 0
220 20241209 161100 83792305 2500 2500 2500 2500 0
221 20241209 161000 83792305 2500 2500 2500 2500 0
222 20241209 160900 83792305 2500 2500 2500 2500 0
223 20241209 160800 83792305 2500 2500 2500 2500 0
224 20241209 160700 83792305 2500 2500 2500 2500 0
225 20241209 160600 83792305 2500 2500 2500 2500 0
226 20241209 160500 83792305 2500 2500 2500 2500 0
227 20241209 160400 83792305 2500 2500 2500 2500 0
228 20241209 160300 83792305 2500 2500 2500 2500 0
229 20241209 160200 83792305 2500 2500 2500 2500 0
230 20241209 160100 83792305 2500 2500 2500 2500 0
231 20241209 160000 83792305 2500 2500 2500 2500 0
232 20241209 155900 83792305 2500 2500 2500 2500 0
233 20241209 155800 83792305 2500 2500 2500 2500 0
234 20241209 155700 83792305 2500 2500 2500 2500 0
235 20241209 155600 83792305 2500 2500 2500 2500 0
236 20241209 155500 83792305 2500 2500 2500 2500 0
237 20241209 155400 83792305 2500 2500 2500 2500 0
238 20241209 155300 83792305 2500 2500 2500 2500 0
239 20241209 155200 83792305 2500 2500 2500 2500 0
240 20241209 155100 83792305 2500 2500 2500 2500 0
241 20241209 155000 83792305 2500 2500 2500 2500 0
242 20241209 154900 83792305 2500 2500 2500 2500 1028
243 20241209 154800 83792305 2500 2500 2500 2500 0
244 20241209 154700 83792305 2500 2500 2500 2500 0
245 20241209 154600 83792305 2500 2500 2500 2500 0
246 20241209 154500 83792305 2500 2500 2500 2500 0
247 20241209 154400 83792305 2500 2500 2500 2500 0
248 20241209 154300 83792305 2500 2500 2500 2500 0
249 20241209 154200 83792305 2500 2500 2500 2500 0
250 20241209 154100 83792305 2500 2500 2500 2500 0
251 20241209 154000 83792305 2500 2500 2500 2500 0
252 20241209 153900 83792305 2500 2500 2500 2500 0
253 20241209 153800 83792305 2500 2500 2500 2500 0
254 20241209 153700 83792305 2500 2500 2500 2500 0
255 20241209 153600 83792305 2500 2500 2500 2500 0
256 20241209 153500 83792305 2500 2500 2500 2500 0
257 20241209 153400 83792305 2500 2500 2500 2500 0
258 20241209 153300 83792305 2500 2500 2500 2500 0
259 20241209 153200 83792305 2500 2500 2500 2500 0
260 20241209 153100 83792305 2500 2500 2500 2500 0
261 20241209 153000 83792305 2500 2500 2500 2500 1028
262 20241209 152900 81222305 2500 2500 2500 2500 0
263 20241209 152800 81222305 2500 2500 2500 2500 0
264 20241209 152700 81222305 2500 2500 2500 2500 0
265 20241209 152600 81222305 2500 2500 2500 2500 0
266 20241209 152500 81222305 2500 2500 2500 2500 0
267 20241209 152400 81222305 2500 2500 2500 2500 0
268 20241209 152300 81222305 2500 2500 2500 2500 0
269 20241209 152200 81222305 2500 2500 2500 2500 0
270 20241209 152100 81222305 2500 2500 2500 2500 0
271 20241209 152000 81222305 2500 2500 2500 2500 0
272 20241209 151900 81222305 2500 2475 2500 2475 302
273 20241209 151800 80474830 2475 2475 2500 2475 1002
274 20241209 151700 77994855 2500 2495 2500 2475 3083
275 20241209 151600 70343845 2495 2490 2495 2490 342
276 20241209 151500 69492055 2495 2495 2495 2495 4
277 20241209 151400 69482075 2495 2495 2495 2495 0
278 20241209 151300 69482075 2495 2495 2495 2495 0
279 20241209 151200 69482075 2495 2495 2495 2495 14
280 20241209 151100 69447145 2495 2495 2495 2495 0
281 20241209 151000 69447145 2495 2495 2495 2495 30
282 20241209 150900 69372295 2485 2485 2485 2485 0
283 20241209 150800 69372295 2485 2485 2485 2485 0
284 20241209 150700 69372295 2485 2485 2485 2485 0
285 20241209 150600 69372295 2485 2485 2485 2485 0
286 20241209 150500 69372295 2485 2485 2485 2485 33
287 20241209 150400 69290290 2485 2500 2500 2485 697
288 20241209 150300 67555940 2505 2505 2505 2505 0
289 20241209 150200 67555940 2505 2500 2505 2500 1420
290 20241209 150100 64005935 2495 2495 2495 2495 0
291 20241209 150000 64005935 2495 2495 2495 2495 0
292 20241209 145900 64005935 2495 2495 2495 2495 0
293 20241209 145800 64005935 2495 2495 2495 2495 5
294 20241209 145700 63993460 2490 2490 2490 2490 0
295 20241209 145600 63993460 2490 2490 2490 2490 0
296 20241209 145500 63993460 2490 2490 2490 2490 0
297 20241209 145400 63993460 2490 2490 2490 2490 0
298 20241209 145300 63993460 2490 2490 2490 2490 0
299 20241209 145200 63993460 2490 2490 2490 2490 0
300 20241209 145100 63993460 2490 2490 2490 2490 0
301 20241209 145000 63993460 2490 2490 2490 2490 0
302 20241209 144900 63993460 2490 2490 2490 2490 0
303 20241209 144800 63993460 2490 2490 2490 2490 0
304 20241209 144700 63993460 2490 2490 2490 2490 0
305 20241209 144600 63993460 2490 2490 2490 2490 4
306 20241209 144500 63983500 2490 2490 2490 2490 0
307 20241209 144400 63983500 2490 2490 2490 2490 0
308 20241209 144300 63983500 2490 2490 2490 2490 0
309 20241209 144200 63983500 2490 2490 2490 2490 0
310 20241209 144100 63983500 2490 2490 2490 2490 4
311 20241209 144000 63973540 2490 2490 2490 2490 18
312 20241209 143900 63928720 2490 2490 2490 2490 0
313 20241209 143800 63928720 2490 2490 2490 2490 0
314 20241209 143700 63928720 2490 2490 2490 2490 0
315 20241209 143600 63928720 2490 2490 2490 2490 4
316 20241209 143500 63918760 2490 2490 2490 2490 0
317 20241209 143400 63918760 2490 2490 2490 2490 0
318 20241209 143300 63918760 2490 2490 2490 2490 4
319 20241209 143200 63908800 2495 2495 2495 2495 0
320 20241209 143100 63908800 2495 2495 2495 2495 0
321 20241209 143000 63908800 2495 2495 2495 2495 0
322 20241209 142900 63908800 2495 2495 2495 2495 0
323 20241209 142800 63908800 2495 2495 2495 2495 0
324 20241209 142700 63908800 2495 2495 2495 2495 1
325 20241209 142600 63906305 2490 2490 2490 2490 4
326 20241209 142500 63896345 2495 2495 2495 2495 0
327 20241209 142400 63896345 2495 2495 2495 2495 0
328 20241209 142300 63896345 2495 2490 2495 2490 85
329 20241209 142200 63684310 2495 2495 2495 2495 0
330 20241209 142100 63684310 2495 2495 2495 2495 0
331 20241209 142000 63684310 2495 2495 2495 2495 0
332 20241209 141900 63684310 2495 2495 2495 2495 0
333 20241209 141800 63684310 2495 2490 2495 2490 629
334 20241209 141700 62115880 2490 2490 2490 2490 1
335 20241209 141600 62113390 2485 2485 2485 2485 67
336 20241209 141500 61946895 2480 2480 2480 2480 0
337 20241209 141400 61946895 2480 2480 2480 2480 0
338 20241209 141300 61946895 2480 2480 2480 2480 0
339 20241209 141200 61946895 2480 2480 2480 2480 0
340 20241209 141100 61946895 2480 2480 2480 2480 4
341 20241209 141000 61936975 2485 2485 2485 2485 11
342 20241209 140900 61909640 2480 2480 2480 2480 0
343 20241209 140800 61909640 2480 2480 2480 2480 0
344 20241209 140700 61909640 2480 2480 2480 2480 0
345 20241209 140600 61909640 2480 2480 2480 2480 4
346 20241209 140500 61899720 2480 2480 2480 2480 0
347 20241209 140400 61899720 2480 2485 2485 2480 27
348 20241209 140300 61832665 2480 2480 2480 2480 0
349 20241209 140200 61832665 2480 2480 2480 2480 0
350 20241209 140100 61832665 2480 2480 2480 2480 12
351 20241209 140000 61802905 2475 2475 2475 2475 0
352 20241209 135900 61802905 2475 2475 2475 2475 0
353 20241209 135800 61802905 2475 2475 2475 2475 0
354 20241209 135700 61802905 2475 2475 2475 2475 0
355 20241209 135600 61802905 2475 2475 2475 2475 0
356 20241209 135500 61802905 2475 2475 2475 2475 0
357 20241209 135400 61802905 2475 2475 2475 2475 0
358 20241209 135300 61802905 2475 2480 2480 2475 750
359 20241209 135200 59945680 2480 2480 2480 2480 0
360 20241209 135100 59945680 2480 2480 2480 2480 0
361 20241209 135000 59945680 2480 2480 2480 2480 0
362 20241209 134900 59945680 2480 2480 2480 2480 0
363 20241209 134800 59945680 2480 2480 2480 2480 0
364 20241209 134700 59945680 2480 2480 2480 2480 0
365 20241209 134600 59945680 2480 2480 2480 2480 4
366 20241209 134500 59935760 2480 2480 2480 2480 0
367 20241209 134400 59935760 2480 2480 2480 2480 4
368 20241209 134300 59925840 2475 2475 2475 2475 0
369 20241209 134200 59925840 2475 2475 2475 2475 631
370 20241209 134100 58364115 2475 2475 2475 2475 0
371 20241209 134000 58364115 2475 2475 2475 2475 135
372 20241209 133900 58029990 2475 2480 2480 2475 15
373 20241209 133800 57992840 2480 2480 2480 2480 0
374 20241209 133700 57992840 2480 2480 2480 2480 0
375 20241209 133600 57992840 2480 2480 2480 2480 4
376 20241209 133500 57982920 2480 2480 2480 2480 0
377 20241209 133400 57982920 2480 2480 2480 2480 0
378 20241209 133300 57982920 2480 2480 2480 2480 0
379 20241209 133200 57982920 2480 2480 2480 2480 0
380 20241209 133100 57982920 2480 2480 2480 2480 4
381 20241209 133000 57973000 2490 2490 2490 2490 0
382 20241209 132900 57973000 2490 2490 2490 2490 0
383 20241209 132800 57973000 2490 2490 2490 2490 0
384 20241209 132700 57973000 2490 2490 2490 2490 0
385 20241209 132600 57973000 2490 2490 2490 2490 0
386 20241209 132500 57973000 2490 2490 2490 2490 0
387 20241209 132400 57973000 2490 2485 2490 2485 20
388 20241209 132300 57923260 2495 2495 2495 2495 0
389 20241209 132200 57923260 2495 2495 2495 2495 0
390 20241209 132100 57923260 2495 2495 2495 2495 0
391 20241209 132000 57923260 2495 2495 2495 2495 0
392 20241209 131900 57923260 2495 2495 2495 2495 0
393 20241209 131800 57923260 2495 2495 2495 2495 0
394 20241209 131700 57923260 2495 2495 2495 2495 0
395 20241209 131600 57923260 2495 2495 2495 2495 0
396 20241209 131500 57923260 2495 2495 2495 2495 0
397 20241209 131400 57923260 2495 2495 2495 2495 0
398 20241209 131300 57923260 2495 2495 2495 2495 0
399 20241209 131200 57923260 2495 2495 2495 2495 0
400 20241209 131100 57923260 2495 2490 2495 2490 20
401 20241209 131000 57873370 2490 2490 2490 2490 0
402 20241209 130900 57873370 2490 2490 2490 2475 3
403 20241209 130800 57865915 2475 2475 2475 2475 0
404 20241209 130700 57865915 2475 2475 2475 2475 0
405 20241209 130600 57865915 2475 2475 2475 2475 0
406 20241209 130500 57865915 2475 2475 2475 2475 0
407 20241209 130400 57865915 2475 2485 2485 2475 1000
408 20241209 130300 55390130 2485 2485 2485 2485 0
409 20241209 130200 55390130 2485 2485 2485 2485 0
410 20241209 130100 55390130 2485 2485 2485 2485 0
411 20241209 130000 55390130 2485 2485 2485 2485 0
412 20241209 125900 55390130 2485 2490 2490 2485 2000
413 20241209 125800 50414690 2490 2490 2490 2490 540
414 20241209 125700 49070090 2495 2495 2495 2495 1
415 20241209 125600 49067595 2505 2505 2505 2505 0
416 20241209 125500 49067595 2505 2505 2505 2505 0
417 20241209 125400 49067595 2505 2505 2505 2505 0
418 20241209 125300 49067595 2505 2505 2505 2505 0
419 20241209 125200 49067595 2505 2505 2505 2505 0
420 20241209 125100 49067595 2505 2505 2505 2505 0
421 20241209 125000 49067595 2505 2505 2505 2505 0
422 20241209 124900 49067595 2505 2500 2505 2500 6
423 20241209 124800 49052585 2505 2505 2505 2505 0
424 20241209 124700 49052585 2505 2505 2505 2505 0
425 20241209 124600 49052585 2505 2505 2505 2505 0
426 20241209 124500 49052585 2505 2505 2505 2505 0
427 20241209 124400 49052585 2505 2505 2505 2505 0
428 20241209 124300 49052585 2505 2505 2505 2505 0
429 20241209 124200 49052585 2505 2505 2505 2505 0
430 20241209 124100 49052585 2505 2505 2505 2505 0
431 20241209 124000 49052585 2505 2505 2505 2505 0
432 20241209 123900 49052585 2505 2505 2505 2505 50
433 20241209 123800 48927335 2510 2510 2510 2510 0
434 20241209 123700 48927335 2510 2510 2510 2510 1
435 20241209 123600 48924825 2490 2490 2490 2490 0
436 20241209 123500 48924825 2490 2490 2490 2490 0
437 20241209 123400 48924825 2490 2490 2490 2490 0
438 20241209 123300 48924825 2490 2490 2490 2490 0
439 20241209 123200 48924825 2490 2490 2490 2490 0
440 20241209 123100 48924825 2490 2495 2495 2490 100
441 20241209 123000 48675565 2495 2495 2495 2495 0
442 20241209 122900 48675565 2495 2495 2495 2495 0
443 20241209 122800 48675565 2495 2495 2495 2495 0
444 20241209 122700 48675565 2495 2495 2495 2495 0
445 20241209 122600 48675565 2495 2495 2495 2495 0
446 20241209 122500 48675565 2495 2495 2495 2495 0
447 20241209 122400 48675565 2495 2495 2495 2495 0
448 20241209 122300 48675565 2495 2495 2495 2495 71
449 20241209 122200 48498420 2495 2495 2495 2495 0
450 20241209 122100 48498420 2495 2495 2495 2495 0
451 20241209 122000 48498420 2495 2495 2495 2495 0
452 20241209 121900 48498420 2495 2495 2495 2495 0
453 20241209 121800 48498420 2495 2495 2495 2495 0
454 20241209 121700 48498420 2495 2495 2495 2495 0
455 20241209 121600 48498420 2495 2495 2495 2495 100
456 20241209 121500 48248920 2490 2490 2490 2490 0
457 20241209 121400 48248920 2490 2490 2490 2490 0
458 20241209 121300 48248920 2490 2490 2490 2490 0
459 20241209 121200 48248920 2490 2490 2490 2490 0
460 20241209 121100 48248920 2490 2490 2490 2490 0
461 20241209 121000 48248920 2490 2490 2490 2490 0
462 20241209 120900 48248920 2490 2490 2490 2490 0
463 20241209 120800 48248920 2490 2490 2490 2490 0
464 20241209 120700 48248920 2490 2490 2490 2490 12
465 20241209 120600 48219040 2490 2490 2490 2490 412
466 20241209 120500 47193160 2490 2490 2490 2490 13
467 20241209 120400 47160790 2490 2490 2490 2490 0
468 20241209 120300 47160790 2490 2490 2490 2490 0
469 20241209 120200 47160790 2490 2490 2490 2490 0
470 20241209 120100 47160790 2490 2490 2490 2490 22
471 20241209 120000 47106010 2490 2490 2490 2490 0
472 20241209 115900 47106010 2490 2490 2490 2490 4
473 20241209 115800 47096050 2495 2495 2495 2495 0
474 20241209 115700 47096050 2495 2495 2495 2495 0
475 20241209 115600 47096050 2495 2495 2495 2495 0
476 20241209 115500 47096050 2495 2495 2495 2495 0
477 20241209 115400 47096050 2495 2495 2495 2495 188
478 20241209 115300 46626990 2495 2495 2495 2495 0
479 20241209 115200 46626990 2495 2495 2495 2495 0
480 20241209 115100 46626990 2495 2495 2495 2495 4
481 20241209 115000 46617010 2495 2495 2495 2495 0
482 20241209 114900 46617010 2495 2495 2495 2495 4
483 20241209 114800 46607030 2495 2495 2495 2495 0
484 20241209 114700 46607030 2495 2495 2495 2495 0
485 20241209 114600 46607030 2495 2495 2495 2495 0
486 20241209 114500 46607030 2495 2495 2495 2495 0
487 20241209 114400 46607030 2495 2495 2495 2495 0
488 20241209 114300 46607030 2495 2495 2495 2495 0
489 20241209 114200 46607030 2495 2495 2495 2495 4
490 20241209 114100 46597050 2490 2490 2490 2490 0
491 20241209 114000 46597050 2490 2490 2490 2490 0
492 20241209 113900 46597050 2490 2490 2490 2490 0
493 20241209 113800 46597050 2490 2490 2490 2490 0
494 20241209 113700 46597050 2490 2490 2490 2490 300
495 20241209 113600 45850050 2490 2490 2490 2490 77
496 20241209 113500 45658320 2490 2490 2490 2490 0
497 20241209 113400 45658320 2490 2490 2490 2490 0
498 20241209 113300 45658320 2490 2490 2490 2490 0
499 20241209 113200 45658320 2490 2490 2490 2490 2
500 20241209 113100 45653340 2490 2490 2490 2490 20
501 20241209 113000 45603540 2490 2490 2490 2490 24
502 20241209 112900 45543780 2490 2490 2490 2490 0
503 20241209 112800 45543780 2490 2490 2490 2490 100
504 20241209 112700 45294780 2495 2495 2495 2495 21
505 20241209 112600 45242385 2490 2490 2490 2490 0
506 20241209 112500 45242385 2490 2490 2490 2490 0
507 20241209 112400 45242385 2490 2490 2490 2490 0
508 20241209 112300 45242385 2490 2490 2490 2490 0
509 20241209 112200 45242385 2490 2490 2490 2490 0
510 20241209 112100 45242385 2490 2490 2490 2490 7
511 20241209 112000 45224955 2490 2500 2500 2490 1091
512 20241209 111900 42501885 2500 2500 2500 2500 0
513 20241209 111800 42501885 2500 2500 2500 2500 0
514 20241209 111700 42501885 2500 2500 2500 2500 0
515 20241209 111600 42501885 2500 2500 2500 2500 0
516 20241209 111500 42501885 2500 2500 2500 2500 572
517 20241209 111400 41071885 2505 2505 2505 2505 9
518 20241209 111300 41049340 2500 2500 2500 2500 0
519 20241209 111200 41049340 2500 2500 2500 2500 80
520 20241209 111100 40849340 2505 2500 2505 2500 5
521 20241209 111000 40836835 2505 2505 2505 2505 7
522 20241209 110900 40819300 2500 2500 2500 2500 0
523 20241209 110800 40819300 2500 2500 2500 2500 0
524 20241209 110700 40819300 2500 2500 2500 2500 73
525 20241209 110600 40636800 2495 2495 2495 2495 0
526 20241209 110500 40636800 2495 2495 2495 2495 0
527 20241209 110400 40636800 2495 2495 2495 2495 0
528 20241209 110300 40636800 2495 2495 2495 2495 0
529 20241209 110200 40636800 2495 2495 2495 2495 0
530 20241209 110100 40636800 2495 2495 2495 2495 0
531 20241209 110000 40636800 2495 2500 2500 2495 361
532 20241209 105900 39734605 2505 2505 2505 2505 0
533 20241209 105800 39734605 2505 2505 2505 2505 0
534 20241209 105700 39734605 2505 2505 2505 2505 1
535 20241209 105600 39732100 2495 2495 2495 2495 2
536 20241209 105500 39727110 2495 2495 2495 2495 0
537 20241209 105400 39727110 2495 2495 2495 2495 0
538 20241209 105300 39727110 2495 2505 2505 2495 150
539 20241209 105200 39352200 2505 2505 2505 2505 0
540 20241209 105100 39352200 2505 2505 2505 2505 0
541 20241209 105000 39352200 2505 2505 2505 2505 0
542 20241209 104900 39352200 2505 2505 2505 2505 2
543 20241209 104800 39347190 2510 2510 2510 2510 0
544 20241209 104700 39347190 2510 2510 2510 2510 0
545 20241209 104600 39347190 2510 2490 2510 2490 551
546 20241209 104500 37970170 2495 2495 2495 2495 0
547 20241209 104400 37970170 2495 2495 2495 2495 0
548 20241209 104300 37970170 2495 2495 2495 2495 0
549 20241209 104200 37970170 2495 2495 2495 2495 0
550 20241209 104100 37970170 2495 2495 2495 2495 0
551 20241209 104000 37970170 2495 2495 2495 2495 1
552 20241209 103900 37967675 2490 2490 2490 2490 4
553 20241209 103800 37957715 2490 2490 2490 2490 5
554 20241209 103700 37945265 2495 2495 2495 2495 1
555 20241209 103600 37942770 2490 2490 2490 2490 0
556 20241209 103500 37942770 2490 2490 2490 2490 0
557 20241209 103400 37942770 2490 2490 2490 2490 0
558 20241209 103300 37942770 2490 2490 2490 2490 0
559 20241209 103200 37942770 2490 2490 2490 2490 4
560 20241209 103100 37932810 2485 2485 2485 2485 4
561 20241209 103000 37922870 2495 2495 2495 2495 0
562 20241209 102900 37922870 2495 2495 2495 2495 0
563 20241209 102800 37922870 2495 2490 2495 2490 20
564 20241209 102700 37873060 2485 2485 2485 2485 0
565 20241209 102600 37873060 2485 2485 2485 2485 0
566 20241209 102500 37873060 2485 2485 2485 2485 0
567 20241209 102400 37873060 2485 2485 2485 2485 0
568 20241209 102300 37873060 2485 2485 2485 2485 0
569 20241209 102200 37873060 2485 2485 2485 2485 0
570 20241209 102100 37873060 2485 2485 2485 2485 4
571 20241209 102000 37863120 2490 2490 2490 2490 0
572 20241209 101900 37863120 2490 2490 2490 2490 12
573 20241209 101800 37833240 2490 2490 2490 2490 0
574 20241209 101700 37833240 2490 2490 2490 2490 0
575 20241209 101600 37833240 2490 2490 2490 2490 0
576 20241209 101500 37833240 2490 2490 2490 2490 0
577 20241209 101400 37833240 2490 2490 2490 2490 1
578 20241209 101300 37830750 2485 2485 2485 2485 104
579 20241209 101200 37572310 2485 2485 2485 2485 0
580 20241209 101100 37572310 2485 2485 2485 2485 4
581 20241209 101000 37562370 2485 2485 2485 2485 0
582 20241209 100900 37562370 2485 2485 2485 2485 4
583 20241209 100800 37552430 2490 2490 2490 2490 20
584 20241209 100700 37502630 2490 2495 2495 2485 81
585 20241209 100600 37300940 2490 2490 2490 2490 3
586 20241209 100500 37293470 2490 2490 2490 2490 5
587 20241209 100400 37281020 2490 2480 2490 2480 2
588 20241209 100300 37276050 2480 2480 2480 2480 56
589 20241209 100200 37137170 2500 2500 2500 2500 0
590 20241209 100100 37137170 2500 2500 2500 2500 0
591 20241209 100000 37137170 2500 2485 2500 2485 514
592 20241209 095900 35852320 2480 2480 2480 2480 0
593 20241209 095800 35852320 2480 2480 2480 2480 0
594 20241209 095700 35852320 2480 2480 2480 2480 0
595 20241209 095600 35852320 2480 2480 2480 2480 1
596 20241209 095500 35849840 2475 2475 2475 2475 0
597 20241209 095400 35849840 2475 2475 2475 2475 0
598 20241209 095300 35849840 2475 2475 2475 2475 4
599 20241209 095200 35839940 2475 2475 2475 2475 23
600 20241209 095100 35783015 2480 2480 2480 2480 0
601 20241209 095000 35783015 2480 2480 2480 2480 77
602 20241209 094900 35592055 2485 2485 2485 2485 0
603 20241209 094800 35592055 2485 2485 2485 2485 0
604 20241209 094700 35592055 2485 2485 2485 2485 1
605 20241209 094600 35589570 2480 2480 2480 2480 16
606 20241209 094500 35549890 2480 2480 2480 2480 0
607 20241209 094400 35549890 2480 2480 2480 2480 91
608 20241209 094300 35324210 2480 2480 2480 2480 0
609 20241209 094200 35324210 2480 2480 2480 2480 1
610 20241209 094100 35321730 2475 2475 2475 2475 20
611 20241209 094000 35272230 2475 2475 2475 2475 0
612 20241209 093900 35272230 2475 2475 2475 2475 184
613 20241209 093800 34816830 2475 2475 2475 2475 0
614 20241209 093700 34816830 2475 2475 2475 2475 143
615 20241209 093600 34462905 2470 2470 2470 2470 0
616 20241209 093500 34462905 2470 2470 2470 2470 5
617 20241209 093400 34450555 2460 2460 2460 2460 142
618 20241209 093300 34101235 2460 2460 2460 2460 0
619 20241209 093200 34101235 2460 2460 2460 2460 0
620 20241209 093100 34101235 2460 2460 2460 2460 110
621 20241209 093000 33830635 2460 2460 2460 2460 0
622 20241209 092900 33830635 2460 2460 2460 2460 0
623 20241209 092800 33830635 2460 2460 2460 2460 20
624 20241209 092700 33781435 2460 2460 2460 2460 0
625 20241209 092600 33781435 2460 2460 2460 2460 201
626 20241209 092500 33286975 2460 2465 2465 2455 1062
627 20241209 092400 30674960 2460 2475 2475 2460 5439
628 20241209 092300 17257480 2460 2460 2460 2460 0
629 20241209 092200 17257480 2460 2460 2460 2460 0
630 20241209 092100 17257480 2460 2460 2460 2460 0
631 20241209 092000 17257480 2460 2460 2460 2460 0
632 20241209 091900 17257480 2460 2460 2460 2460 0
633 20241209 091800 17257480 2460 2500 2500 2460 679
634 20241209 091700 15562430 2510 2505 2510 2505 351
635 20241209 091600 14683170 2505 2505 2505 2505 0
636 20241209 091500 14683170 2505 2500 2505 2500 3
637 20241209 091400 14675665 2500 2500 2500 2500 0
638 20241209 091300 14675665 2500 2500 2500 2500 2
639 20241209 091200 14670665 2500 2500 2505 2500 3164
640 20241209 091100 6760650 2500 2455 2500 2455 240
641 20241209 091000 6161460 2450 2455 2455 2450 207
642 20241209 090900 5654160 2455 2455 2455 2455 0
643 20241209 090800 5654160 2455 2520 2520 2445 1219
644 20241209 090700 2651475 2520 2520 2520 2520 25
645 20241209 090600 2588475 2525 2525 2525 2525 12
646 20241209 090500 2558175 2530 2530 2530 2530 0
647 20241209 090400 2558175 2530 2530 2530 2530 0
648 20241209 090300 2558175 2530 2550 2550 2530 40
649 20241209 090200 2456925 2560 2560 2560 2560 0
650 20241209 090100 2456925 2560 2560 2560 2560 5
651 20241209 090000 2444125 2630 2500 2630 2500 952