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

653
071090/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195100,861525945,2500,2500,2500,2500,8144
20241209,195000,861525945,2500,2500,2500,2500,0
20241209,194900,861525945,2500,2500,2500,2500,0
20241209,194800,861525945,2500,2500,2500,2500,0
20241209,194700,861525945,2500,2500,2500,2500,0
20241209,194600,861525945,2500,2500,2500,2500,0
20241209,194500,861525945,2500,2500,2500,2500,0
20241209,194400,861525945,2500,2500,2500,2500,0
20241209,194300,861525945,2500,2500,2500,2500,0
20241209,194200,861525945,2500,2500,2500,2500,0
20241209,194100,861525945,2500,2500,2500,2500,0
20241209,194000,861525945,2500,2500,2500,2500,0
20241209,193900,861525945,2500,2500,2500,2500,0
20241209,193800,861525945,2500,2500,2500,2500,0
20241209,193700,861525945,2500,2500,2500,2500,0
20241209,193600,861525945,2500,2500,2500,2500,0
20241209,193500,861525945,2500,2500,2500,2500,0
20241209,193400,861525945,2500,2500,2500,2500,0
20241209,193300,861525945,2500,2500,2500,2500,0
20241209,193200,861525945,2500,2500,2500,2500,0
20241209,193100,861525945,2500,2500,2500,2500,0
20241209,193000,861525945,2500,2500,2500,2500,0
20241209,192900,861525945,2500,2500,2500,2500,0
20241209,192800,861525945,2500,2500,2500,2500,0
20241209,192700,861525945,2500,2500,2500,2500,0
20241209,192600,861525945,2500,2500,2500,2500,0
20241209,192500,861525945,2500,2500,2500,2500,0
20241209,192400,861525945,2500,2500,2500,2500,0
20241209,192300,861525945,2500,2500,2500,2500,0
20241209,192200,861525945,2500,2500,2500,2500,0
20241209,192100,861525945,2500,2500,2500,2500,8144
20241209,192000,861525945,2500,2500,2500,2500,0
20241209,191900,861525945,2500,2500,2500,2500,0
20241209,191800,861525945,2500,2500,2500,2500,0
20241209,191700,861525945,2500,2500,2500,2500,0
20241209,191600,861525945,2500,2500,2500,2500,0
20241209,191500,861525945,2500,2500,2500,2500,0
20241209,191400,861525945,2500,2500,2500,2500,0
20241209,191300,861525945,2500,2500,2500,2500,0
20241209,191200,861525945,2500,2500,2500,2500,0
20241209,191100,861525945,2500,2500,2500,2500,0
20241209,191000,861525945,2500,2500,2500,2500,0
20241209,190900,861525945,2500,2500,2500,2500,0
20241209,190800,861525945,2500,2500,2500,2500,0
20241209,190700,861525945,2500,2500,2500,2500,0
20241209,190600,861525945,2500,2500,2500,2500,0
20241209,190500,861525945,2500,2500,2500,2500,0
20241209,190400,861525945,2500,2500,2500,2500,0
20241209,190300,861525945,2500,2500,2500,2500,0
20241209,190200,861525945,2500,2500,2500,2500,0
20241209,190100,861525945,2500,2500,2500,2500,0
20241209,190000,861525945,2500,2500,2500,2500,0
20241209,185900,861525945,2500,2500,2500,2500,0
20241209,185800,861525945,2500,2500,2500,2500,0
20241209,185700,861525945,2500,2500,2500,2500,0
20241209,185600,861525945,2500,2500,2500,2500,0
20241209,185500,861525945,2500,2500,2500,2500,0
20241209,185400,861525945,2500,2500,2500,2500,0
20241209,185300,861525945,2500,2500,2500,2500,0
20241209,185200,861525945,2500,2500,2500,2500,0
20241209,185100,861525945,2500,2500,2500,2500,8144
20241209,185000,861525945,2500,2500,2500,2500,0
20241209,184900,861525945,2500,2500,2500,2500,0
20241209,184800,861525945,2500,2500,2500,2500,0
20241209,184700,861525945,2500,2500,2500,2500,0
20241209,184600,861525945,2500,2500,2500,2500,0
20241209,184500,861525945,2500,2500,2500,2500,0
20241209,184400,861525945,2500,2500,2500,2500,0
20241209,184300,861525945,2500,2500,2500,2500,0
20241209,184200,861525945,2500,2500,2500,2500,0
20241209,184100,861525945,2500,2500,2500,2500,0
20241209,184000,861525945,2500,2500,2500,2500,0
20241209,183900,861525945,2500,2500,2500,2500,0
20241209,183800,861525945,2500,2500,2500,2500,0
20241209,183700,861525945,2500,2500,2500,2500,0
20241209,183600,861525945,2500,2500,2500,2500,0
20241209,183500,861525945,2500,2500,2500,2500,0
20241209,183400,861525945,2500,2500,2500,2500,0
20241209,183300,861525945,2500,2500,2500,2500,0
20241209,183200,861525945,2500,2500,2500,2500,0
20241209,183100,861525945,2500,2500,2500,2500,0
20241209,183000,861525945,2500,2500,2500,2500,0
20241209,182900,861525945,2500,2500,2500,2500,0
20241209,182800,861525945,2500,2500,2500,2500,0
20241209,182700,861525945,2500,2500,2500,2500,0
20241209,182600,861525945,2500,2500,2500,2500,0
20241209,182500,861525945,2500,2500,2500,2500,0
20241209,182400,861525945,2500,2500,2500,2500,0
20241209,182300,861525945,2500,2500,2500,2500,0
20241209,182200,861525945,2500,2500,2500,2500,0
20241209,182100,861525945,2500,2500,2500,2500,8144
20241209,182000,861525945,2500,2500,2500,2500,0
20241209,181900,861525945,2500,2500,2500,2500,0
20241209,181800,861525945,2500,2500,2500,2500,0
20241209,181700,861525945,2500,2500,2500,2500,0
20241209,181600,861525945,2500,2500,2500,2500,0
20241209,181500,861525945,2500,2500,2500,2500,0
20241209,181400,861525945,2500,2500,2500,2500,0
20241209,181300,861525945,2500,2500,2500,2500,0
20241209,181200,861525945,2500,2500,2500,2500,0
20241209,181100,861525945,2500,2500,2500,2500,0
20241209,181000,861525945,2500,2500,2500,2500,0
20241209,180900,861525945,2500,2500,2500,2500,0
20241209,180800,861525945,2500,2500,2500,2500,0
20241209,180700,861525945,2500,2500,2500,2500,0
20241209,180600,861525945,2500,2500,2500,2500,0
20241209,180500,861525945,2500,2500,2500,2500,0
20241209,180400,861525945,2500,2500,2500,2500,0
20241209,180300,861525945,2500,2500,2500,2500,0
20241209,180200,861525945,2500,2500,2500,2500,0
20241209,180100,861525945,2500,2500,2500,2500,0
20241209,180000,861525945,2500,2500,2500,2500,0
20241209,175900,861525945,2500,2500,2500,2500,0
20241209,175800,861525945,2500,2500,2500,2500,0
20241209,175700,861525945,2500,2500,2500,2500,0
20241209,175600,861525945,2500,2500,2500,2500,0
20241209,175500,861525945,2500,2500,2500,2500,0
20241209,175400,861525945,2500,2500,2500,2500,0
20241209,175300,861525945,2500,2500,2500,2500,0
20241209,175200,861525945,2500,2500,2500,2500,0
20241209,175100,861525945,2500,2500,2500,2500,8144
20241209,175000,861525945,2500,2500,2500,2500,0
20241209,174900,861525945,2500,2500,2500,2500,0
20241209,174800,861525945,2500,2500,2500,2500,0
20241209,174700,861525945,2500,2500,2500,2500,0
20241209,174600,861525945,2500,2500,2500,2500,0
20241209,174500,861525945,2500,2500,2500,2500,0
20241209,174400,861525945,2500,2500,2500,2500,0
20241209,174300,861525945,2500,2500,2500,2500,0
20241209,174200,861525945,2500,2500,2500,2500,0
20241209,174100,861525945,2500,2500,2500,2500,0
20241209,174000,861525945,2500,2500,2500,2500,0
20241209,173900,861525945,2500,2500,2500,2500,0
20241209,173800,861525945,2500,2500,2500,2500,0
20241209,173700,861525945,2500,2500,2500,2500,0
20241209,173600,861525945,2500,2500,2500,2500,0
20241209,173500,861525945,2500,2500,2500,2500,0
20241209,173400,861525945,2500,2500,2500,2500,0
20241209,173300,861525945,2500,2500,2500,2500,0
20241209,173200,861525945,2500,2500,2500,2500,0
20241209,173100,861525945,2500,2500,2500,2500,0
20241209,173000,861525945,2500,2500,2500,2500,0
20241209,172900,861525945,2500,2500,2500,2500,0
20241209,172800,861525945,2500,2500,2500,2500,0
20241209,172700,861525945,2500,2500,2500,2500,0
20241209,172600,861525945,2500,2500,2500,2500,0
20241209,172500,861525945,2500,2500,2500,2500,0
20241209,172400,861525945,2500,2500,2500,2500,0
20241209,172300,861525945,2500,2500,2500,2500,0
20241209,172200,861525945,2500,2500,2500,2500,0
20241209,172100,861525945,2500,2500,2500,2500,8144
20241209,172000,861525945,2500,2500,2500,2500,0
20241209,171900,861525945,2500,2500,2500,2500,0
20241209,171800,861525945,2500,2500,2500,2500,0
20241209,171700,861525945,2500,2500,2500,2500,0
20241209,171600,861525945,2500,2500,2500,2500,0
20241209,171500,861525945,2500,2500,2500,2500,0
20241209,171400,861525945,2500,2500,2500,2500,0
20241209,171300,861525945,2500,2500,2500,2500,0
20241209,171200,861525945,2500,2500,2500,2500,0
20241209,171100,861525945,2500,2500,2500,2500,0
20241209,171000,861525945,2500,2500,2500,2500,0
20241209,170900,861525945,2500,2500,2500,2500,0
20241209,170800,861525945,2500,2500,2500,2500,0
20241209,170700,861525945,2500,2500,2500,2500,0
20241209,170600,861525945,2500,2500,2500,2500,0
20241209,170500,861525945,2500,2500,2500,2500,0
20241209,170400,861525945,2500,2500,2500,2500,0
20241209,170300,861525945,2500,2500,2500,2500,0
20241209,170200,861525945,2500,2500,2500,2500,0
20241209,170100,861525945,2500,2500,2500,2500,0
20241209,170000,861525945,2500,2500,2500,2500,0
20241209,165900,861525945,2500,2500,2500,2500,0
20241209,165800,861525945,2500,2500,2500,2500,0
20241209,165700,861525945,2500,2500,2500,2500,0
20241209,165600,861525945,2500,2500,2500,2500,0
20241209,165500,861525945,2500,2500,2500,2500,0
20241209,165400,861525945,2500,2500,2500,2500,0
20241209,165300,861525945,2500,2500,2500,2500,0
20241209,165200,861525945,2500,2500,2500,2500,0
20241209,165100,861525945,2500,2500,2500,2500,8144
20241209,165000,861525945,2500,2500,2500,2500,0
20241209,164900,861525945,2500,2500,2500,2500,0
20241209,164800,861525945,2500,2500,2500,2500,0
20241209,164700,861525945,2500,2500,2500,2500,0
20241209,164600,861525945,2500,2500,2500,2500,0
20241209,164500,861525945,2500,2500,2500,2500,0
20241209,164400,861525945,2500,2500,2500,2500,0
20241209,164300,861525945,2500,2500,2500,2500,0
20241209,164200,861525945,2500,2500,2500,2500,0
20241209,164100,861525945,2500,2500,2500,2500,0
20241209,164000,861525945,2500,2500,2500,2500,0
20241209,163900,861525945,2500,2500,2500,2500,0
20241209,163800,861525945,2500,2500,2500,2500,0
20241209,163700,861525945,2500,2500,2500,2500,0
20241209,163600,861525945,2500,2500,2500,2500,0
20241209,163500,861525945,2500,2500,2500,2500,0
20241209,163400,861525945,2500,2500,2500,2500,0
20241209,163300,861525945,2500,2500,2500,2500,0
20241209,163200,861525945,2500,2500,2500,2500,0
20241209,163100,861525945,2500,2500,2500,2500,0
20241209,163000,861525945,2500,2500,2500,2500,0
20241209,162900,861525945,2500,2500,2500,2500,0
20241209,162800,861525945,2500,2500,2500,2500,0
20241209,162700,861525945,2500,2500,2500,2500,0
20241209,162600,861525945,2500,2500,2500,2500,0
20241209,162500,861525945,2500,2500,2500,2500,0
20241209,162400,861525945,2500,2500,2500,2500,0
20241209,162300,861525945,2500,2500,2500,2500,0
20241209,162200,861525945,2500,2500,2500,2500,0
20241209,162100,861525945,2500,2500,2500,2500,8144
20241209,162000,861525945,2500,2500,2500,2500,0
20241209,161900,861525945,2500,2500,2500,2500,0
20241209,161800,861525945,2500,2500,2500,2500,0
20241209,161700,861525945,2500,2500,2500,2500,0
20241209,161600,861525945,2500,2500,2500,2500,0
20241209,161500,861525945,2500,2500,2500,2500,0
20241209,161400,861525945,2500,2500,2500,2500,0
20241209,161300,861525945,2500,2500,2500,2500,0
20241209,161200,861525945,2500,2500,2500,2500,0
20241209,161100,861525945,2500,2500,2500,2500,0
20241209,161000,861525945,2500,2500,2500,2500,0
20241209,160900,861525945,2500,2500,2500,2500,0
20241209,160800,861525945,2500,2500,2500,2500,0
20241209,160700,861525945,2500,2500,2500,2500,0
20241209,160600,861525945,2500,2500,2500,2500,0
20241209,160500,861525945,2500,2500,2500,2500,0
20241209,160400,861525945,2500,2500,2500,2500,0
20241209,160300,861525945,2500,2500,2500,2500,0
20241209,160200,861525945,2500,2500,2500,2500,0
20241209,160100,861525945,2500,2500,2500,2500,0
20241209,160000,861525945,2500,2500,2500,2500,0
20241209,155900,861525945,2500,2500,2500,2500,0
20241209,155800,861525945,2500,2500,2500,2500,0
20241209,155700,861525945,2500,2500,2500,2500,0
20241209,155600,861525945,2500,2500,2500,2500,0
20241209,155500,861525945,2500,2500,2500,2500,0
20241209,155400,861525945,2500,2500,2500,2500,0
20241209,155300,861525945,2500,2500,2500,2500,0
20241209,155200,861525945,2500,2500,2500,2500,0
20241209,155100,861525945,2500,2500,2500,2500,8144
20241209,155000,861525945,2500,2500,2500,2500,0
20241209,154900,861525945,2500,2500,2500,2500,0
20241209,154800,861525945,2500,2500,2500,2500,0
20241209,154700,861525945,2500,2500,2500,2500,0
20241209,154600,861525945,2500,2500,2500,2500,0
20241209,154500,861525945,2500,2500,2500,2500,0
20241209,154400,861525945,2500,2500,2500,2500,0
20241209,154300,861525945,2500,2500,2500,2500,0
20241209,154200,861525945,2500,2500,2500,2500,0
20241209,154100,861525945,2500,2500,2500,2500,0
20241209,154000,861525945,2500,2500,2500,2500,0
20241209,153900,861525945,2500,2500,2500,2500,0
20241209,153800,861525945,2500,2500,2500,2500,0
20241209,153700,861525945,2500,2500,2500,2500,0
20241209,153600,861525945,2500,2500,2500,2500,0
20241209,153500,861525945,2500,2500,2500,2500,0
20241209,153400,861525945,2500,2500,2500,2500,0
20241209,153300,861525945,2500,2500,2500,2500,0
20241209,153200,861525945,2500,2500,2500,2500,0
20241209,153100,861525945,2500,2500,2500,2500,0
20241209,153000,861525945,2500,2500,2500,2500,8144
20241209,152900,841165945,2520,2520,2520,2520,0
20241209,152800,841165945,2520,2520,2520,2520,0
20241209,152700,841165945,2520,2520,2520,2520,0
20241209,152600,841165945,2520,2520,2520,2520,0
20241209,152500,841165945,2520,2520,2520,2520,0
20241209,152400,841165945,2520,2520,2520,2520,0
20241209,152300,841165945,2520,2520,2520,2520,0
20241209,152200,841165945,2520,2520,2520,2520,0
20241209,152100,841165945,2520,2520,2520,2520,0
20241209,152000,841165945,2520,2520,2520,2520,0
20241209,151900,841165945,2520,2515,2520,2510,2404
20241209,151800,835131855,2520,2520,2520,2510,2548
20241209,151700,828733560,2520,2520,2520,2520,544
20241209,151600,827362680,2520,2520,2520,2520,437
20241209,151500,826261440,2520,2520,2520,2520,4807
20241209,151400,814147800,2520,2520,2520,2520,4
20241209,151300,814137720,2520,2515,2520,2515,443
20241209,151200,813023560,2520,2520,2520,2520,601
20241209,151100,811509040,2515,2515,2520,2515,235
20241209,151000,810918000,2515,2530,2530,2515,129
20241209,150900,810593550,2535,2530,2535,2515,4
20241209,150800,810583435,2510,2525,2540,2510,7393
20241209,150700,792005360,2540,2540,2540,2540,1
20241209,150600,792002820,2520,2540,2545,2520,139
20241209,150500,791650610,2530,2535,2535,2530,673
20241209,150400,789944565,2545,2545,2545,2545,0
20241209,150300,789944565,2545,2525,2545,2525,95
20241209,150200,789704670,2550,2545,2550,2545,1198
20241209,150100,786651480,2550,2550,2550,2550,2500
20241209,150000,780276480,2550,2545,2555,2545,630
20241209,145900,778667405,2555,2520,2555,2520,4010
20241209,145800,768476940,2520,2520,2520,2520,51
20241209,145700,768348420,2520,2520,2520,2520,1
20241209,145600,768345900,2520,2525,2525,2520,1369
20241209,145500,764895920,2525,2520,2525,2520,1674
20241209,145400,760677430,2520,2520,2520,2515,2006
20241209,145300,755632310,2520,2520,2520,2515,100
20241209,145200,755380775,2520,2515,2520,2515,400
20241209,145100,754374770,2515,2515,2515,2510,14
20241209,145000,754339580,2515,2510,2515,2510,522
20241209,144900,753029345,2515,2510,2515,2510,1213
20241209,144800,749984700,2515,2515,2520,2515,37
20241209,144700,749891640,2520,2520,2520,2520,0
20241209,144600,749891640,2520,2515,2520,2515,100
20241209,144500,749640135,2515,2515,2515,2515,1066
20241209,144400,746959145,2515,2510,2515,2510,101
20241209,144300,746705625,2515,2510,2515,2510,2
20241209,144200,746700600,2515,2515,2515,2515,1727
20241209,144100,742357195,2515,2525,2525,2515,676
20241209,144000,740656525,2515,2520,2525,2515,615
20241209,143900,739108550,2525,2525,2525,2525,53
20241209,143800,738974725,2515,2520,2525,2515,1035
20241209,143700,736371020,2520,2525,2525,2520,2982
20241209,143600,728854930,2530,2530,2530,2530,315
20241209,143500,728057980,2535,2530,2535,2530,3
20241209,143400,728050385,2535,2535,2535,2530,3
20241209,143300,728042785,2535,2530,2535,2525,705
20241209,143200,726259130,2530,2535,2535,2525,17671
20241209,143100,681553145,2540,2540,2540,2540,1
20241209,143000,681550605,2530,2535,2535,2530,3625
20241209,142900,672378730,2535,2535,2535,2535,7
20241209,142800,672360985,2540,2540,2540,2540,1
20241209,142700,672358445,2530,2535,2535,2530,12499
20241209,142600,640675580,2535,2540,2540,2535,424
20241209,142500,639600700,2535,2540,2540,2535,1149
20241209,142400,636687950,2535,2535,2535,2535,1500
20241209,142300,632885450,2550,2535,2550,2535,26
20241209,142200,632819525,2540,2540,2540,2540,21
20241209,142100,632766185,2545,2545,2545,2540,702
20241209,142000,630982605,2550,2550,2550,2550,2
20241209,141900,630977505,2545,2545,2545,2545,176
20241209,141800,630529585,2540,2540,2540,2540,66
20241209,141700,630361945,2545,2545,2545,2545,0
20241209,141600,630361945,2545,2545,2545,2545,1
20241209,141500,630359400,2540,2545,2545,2540,1031
20241209,141400,627740650,2550,2550,2550,2550,2
20241209,141300,627735550,2545,2545,2545,2545,44
20241209,141200,627623570,2555,2555,2555,2555,0
20241209,141100,627623570,2555,2550,2555,2550,2
20241209,141000,627618465,2550,2550,2550,2550,2626
20241209,140900,620922165,2550,2550,2550,2550,0
20241209,140800,620922165,2550,2550,2550,2550,90
20241209,140700,620692665,2550,2550,2550,2550,0
20241209,140600,620692665,2550,2550,2550,2550,0
20241209,140500,620692665,2550,2550,2550,2550,180
20241209,140400,620233665,2550,2550,2550,2550,0
20241209,140300,620233665,2550,2550,2550,2550,10
20241209,140200,620208165,2550,2550,2550,2550,157
20241209,140100,619807815,2550,2550,2550,2550,1
20241209,140000,619805265,2540,2540,2540,2540,605
20241209,135900,618268565,2540,2540,2540,2540,70
20241209,135800,618090765,2535,2540,2540,2535,2000
20241209,135700,613019055,2540,2540,2540,2540,0
20241209,135600,613019055,2540,2540,2540,2540,0
20241209,135500,613019055,2540,2545,2545,2540,2000
20241209,135400,607938555,2550,2550,2550,2550,2165
20241209,135300,602417805,2545,2545,2545,2545,657
20241209,135200,600745740,2545,2545,2545,2545,1
20241209,135100,600743195,2535,2535,2535,2535,6
20241209,135000,600727985,2545,2545,2545,2540,26
20241209,134900,600661935,2540,2540,2540,2540,0
20241209,134800,600661935,2540,2540,2540,2540,1
20241209,134700,600659395,2535,2535,2535,2535,0
20241209,134600,600659395,2535,2535,2535,2535,52
20241209,134500,600527575,2535,2535,2535,2535,0
20241209,134400,600527575,2535,2535,2535,2535,250
20241209,134300,599893825,2535,2540,2540,2535,5000
20241209,134200,587218820,2540,2550,2550,2540,2538
20241209,134100,580770010,2550,2550,2550,2550,15
20241209,134000,580731760,2550,2550,2550,2550,0
20241209,133900,580731760,2550,2555,2555,2545,68
20241209,133800,580558610,2555,2555,2555,2555,3
20241209,133700,580550945,2555,2555,2555,2555,1
20241209,133600,580548390,2540,2540,2540,2540,100
20241209,133500,580294390,2545,2540,2545,2540,94
20241209,133400,580055625,2535,2540,2540,2535,400
20241209,133300,579041415,2555,2555,2555,2555,0
20241209,133200,579041415,2555,2555,2555,2555,0
20241209,133100,579041415,2555,2555,2555,2555,0
20241209,133000,579041415,2555,2555,2555,2555,0
20241209,132900,579041415,2555,2555,2555,2555,0
20241209,132800,579041415,2555,2555,2555,2555,1
20241209,132700,579038860,2540,2540,2540,2540,0
20241209,132600,579038860,2540,2545,2545,2540,10000
20241209,132500,553638600,2555,2555,2555,2555,0
20241209,132400,553638600,2555,2555,2555,2555,0
20241209,132300,553638600,2555,2555,2555,2555,1
20241209,132200,553636045,2550,2550,2550,2550,0
20241209,132100,553636045,2550,2550,2550,2550,0
20241209,132000,553636045,2550,2550,2550,2550,999
20241209,131900,551088595,2550,2550,2550,2550,0
20241209,131800,551088595,2550,2550,2550,2550,0
20241209,131700,551088595,2550,2550,2550,2550,1
20241209,131600,551086045,2540,2550,2550,2540,70
20241209,131500,550908045,2555,2550,2555,2550,1626
20241209,131400,546760450,2540,2540,2540,2540,0
20241209,131300,546760450,2540,2545,2545,2540,35
20241209,131200,546671515,2545,2545,2545,2545,0
20241209,131100,546671515,2545,2545,2545,2545,492
20241209,131000,545419375,2545,2545,2545,2545,7
20241209,130900,545401560,2545,2545,2545,2545,1
20241209,130800,545399015,2550,2550,2550,2550,0
20241209,130700,545399015,2550,2550,2550,2550,0
20241209,130600,545399015,2550,2550,2550,2550,0
20241209,130500,545399015,2550,2550,2550,2550,1
20241209,130400,545396465,2540,2540,2540,2540,0
20241209,130300,545396465,2540,2540,2540,2540,100
20241209,130200,545142465,2550,2550,2550,2550,1
20241209,130100,545139915,2545,2545,2545,2545,105
20241209,130000,544872690,2550,2550,2550,2550,0
20241209,125900,544872690,2550,2550,2550,2550,0
20241209,125800,544872690,2550,2545,2550,2545,510
20241209,125700,543574690,2545,2545,2545,2545,147
20241209,125600,543200575,2550,2550,2550,2550,0
20241209,125500,543200575,2550,2550,2550,2550,2
20241209,125400,543195475,2545,2545,2545,2545,1
20241209,125300,543192930,2550,2550,2550,2550,0
20241209,125200,543192930,2550,2550,2550,2550,81
20241209,125100,542986380,2550,2550,2550,2550,20
20241209,125000,542935380,2550,2550,2550,2550,1
20241209,124900,542932830,2540,2545,2545,2540,904
20241209,124800,540636660,2540,2540,2540,2540,800
20241209,124700,538604660,2550,2550,2550,2545,969
20241209,124600,536138515,2555,2555,2555,2555,0
20241209,124500,536138515,2555,2555,2555,2555,0
20241209,124400,536138515,2555,2555,2555,2555,0
20241209,124300,536138515,2555,2555,2555,2555,0
20241209,124200,536138515,2555,2555,2555,2555,0
20241209,124100,536138515,2555,2555,2555,2555,0
20241209,124000,536138515,2555,2555,2555,2555,1
20241209,123900,536135960,2555,2555,2555,2555,1
20241209,123800,536133405,2545,2545,2545,2545,8
20241209,123700,536113045,2555,2555,2555,2555,50
20241209,123600,535985295,2555,2555,2555,2555,0
20241209,123500,535985295,2555,2555,2555,2555,0
20241209,123400,535985295,2555,2555,2555,2555,0
20241209,123300,535985295,2555,2555,2555,2555,0
20241209,123200,535985295,2555,2555,2555,2555,0
20241209,123100,535985295,2555,2555,2555,2555,1
20241209,123000,535982740,2550,2550,2550,2550,0
20241209,122900,535982740,2550,2550,2550,2545,111
20241209,122800,535700095,2550,2555,2555,2550,21
20241209,122700,535646490,2550,2550,2550,2550,10
20241209,122600,535620990,2545,2545,2545,2545,63
20241209,122500,535460655,2545,2545,2545,2545,0
20241209,122400,535460655,2545,2545,2545,2545,0
20241209,122300,535460655,2545,2545,2545,2545,0
20241209,122200,535460655,2545,2545,2545,2545,0
20241209,122100,535460655,2545,2550,2550,2545,120
20241209,122000,535155155,2545,2545,2545,2545,0
20241209,121900,535155155,2545,2545,2545,2545,0
20241209,121800,535155155,2545,2545,2545,2545,201
20241209,121700,534643610,2545,2545,2545,2545,33
20241209,121600,534559625,2550,2540,2550,2540,1822
20241209,121500,529924525,2540,2540,2540,2540,0
20241209,121400,529924525,2540,2540,2540,2540,0
20241209,121300,529924525,2540,2540,2540,2540,5
20241209,121200,529911825,2540,2540,2540,2540,0
20241209,121100,529911825,2540,2560,2560,2540,1002
20241209,121000,527366705,2540,2545,2545,2540,2000
20241209,120900,522286680,2555,2555,2555,2555,1010
20241209,120800,519706130,2550,2550,2550,2550,0
20241209,120700,519706130,2550,2550,2550,2550,0
20241209,120600,519706130,2550,2550,2550,2550,0
20241209,120500,519706130,2550,2550,2550,2550,932
20241209,120400,517329530,2535,2550,2550,2535,2790
20241209,120300,510240150,2550,2550,2550,2550,0
20241209,120200,510240150,2550,2550,2550,2550,0
20241209,120100,510240150,2550,2550,2550,2550,0
20241209,120000,510240150,2550,2550,2550,2550,0
20241209,115900,510240150,2550,2550,2550,2550,0
20241209,115800,510240150,2550,2550,2550,2550,0
20241209,115700,510240150,2550,2545,2550,2545,4
20241209,115600,510229965,2545,2545,2545,2545,2
20241209,115500,510224875,2540,2540,2540,2540,0
20241209,115400,510224875,2540,2545,2545,2540,255
20241209,115300,509576050,2550,2550,2550,2545,7896
20241209,115200,489477145,2555,2550,2555,2550,59
20241209,115100,489326690,2555,2555,2555,2555,0
20241209,115000,489326690,2555,2555,2555,2555,0
20241209,114900,489326690,2555,2555,2555,2555,0
20241209,114800,489326690,2555,2555,2555,2555,10
20241209,114700,489301140,2555,2555,2555,2555,0
20241209,114600,489301140,2555,2555,2555,2555,0
20241209,114500,489301140,2555,2555,2555,2555,11
20241209,114400,489273035,2555,2555,2555,2555,2
20241209,114300,489267925,2565,2565,2565,2565,0
20241209,114200,489267925,2565,2565,2565,2565,500
20241209,114100,487985425,2565,2565,2565,2550,56
20241209,114000,487842565,2555,2555,2555,2555,500
20241209,113900,486565065,2565,2565,2565,2565,0
20241209,113800,486565065,2565,2565,2565,2565,2
20241209,113700,486559935,2550,2550,2550,2550,32
20241209,113600,486478335,2550,2550,2550,2550,0
20241209,113500,486478335,2550,2550,2550,2550,0
20241209,113400,486478335,2550,2550,2550,2550,77
20241209,113300,486281985,2565,2565,2565,2565,0
20241209,113200,486281985,2565,2555,2565,2555,5100
20241209,113100,473230320,2555,2555,2555,2555,2
20241209,113000,473225210,2545,2550,2550,2545,469
20241209,112900,472030920,2560,2560,2560,2560,0
20241209,112800,472030920,2560,2560,2560,2560,0
20241209,112700,472030920,2560,2560,2560,2560,80
20241209,112600,471826120,2545,2550,2550,2545,179
20241209,112500,471370555,2560,2560,2560,2560,0
20241209,112400,471370555,2560,2560,2560,2560,0
20241209,112300,471370555,2560,2560,2560,2560,0
20241209,112200,471370555,2560,2560,2560,2560,2
20241209,112100,471365435,2545,2545,2545,2545,141
20241209,112000,471006590,2560,2545,2560,2545,320
20241209,111900,470192175,2540,2540,2540,2540,0
20241209,111800,470192175,2540,2540,2540,2540,1020
20241209,111700,467601375,2565,2560,2565,2560,660
20241209,111600,465911765,2560,2560,2560,2560,0
20241209,111500,465911765,2560,2560,2560,2560,0
20241209,111400,465911765,2560,2560,2560,2560,0
20241209,111300,465911765,2560,2560,2560,2560,0
20241209,111200,465911765,2560,2545,2560,2545,6
20241209,111100,465896460,2520,2520,2520,2520,0
20241209,111000,465896460,2520,2520,2520,2520,0
20241209,110900,465896460,2520,2560,2560,2520,10258
20241209,110800,439891460,2550,2550,2550,2550,0
20241209,110700,439891460,2550,2550,2550,2550,42
20241209,110600,439784360,2550,2550,2550,2550,30
20241209,110500,439707860,2565,2565,2565,2565,0
20241209,110400,439707860,2565,2565,2565,2565,0
20241209,110300,439707860,2565,2560,2565,2560,50
20241209,110200,439579625,2565,2565,2565,2565,27
20241209,110100,439510370,2565,2565,2565,2565,0
20241209,110000,439510370,2565,2565,2565,2565,0
20241209,105900,439510370,2565,2560,2565,2560,768
20241209,105800,437540975,2545,2545,2545,2545,0
20241209,105700,437540975,2545,2545,2545,2545,97
20241209,105600,437294110,2550,2545,2550,2545,507
20241209,105500,436001295,2545,2545,2545,2545,93
20241209,105400,435764610,2550,2550,2550,2550,53
20241209,105300,435629460,2550,2550,2550,2550,527
20241209,105200,434285610,2550,2550,2550,2550,0
20241209,105100,434285610,2550,2550,2550,2550,500
20241209,105000,433010610,2550,2550,2550,2550,74
20241209,104900,432821910,2565,2565,2565,2565,0
20241209,104800,432821910,2565,2565,2565,2565,120
20241209,104700,432514110,2565,2565,2565,2565,0
20241209,104600,432514110,2565,2565,2565,2565,0
20241209,104500,432514110,2565,2565,2565,2565,30
20241209,104400,432437160,2560,2560,2560,2560,0
20241209,104300,432437160,2560,2560,2560,2560,499
20241209,104200,431159720,2560,2560,2560,2560,0
20241209,104100,431159720,2560,2560,2560,2545,1696
20241209,104000,426837465,2560,2560,2560,2560,150
20241209,103900,426453465,2560,2560,2560,2560,0
20241209,103800,426453465,2560,2560,2560,2560,8
20241209,103700,426432985,2560,2560,2560,2560,0
20241209,103600,426432985,2560,2560,2560,2560,334
20241209,103500,425577945,2565,2565,2565,2565,195
20241209,103400,425077770,2565,2560,2565,2560,169
20241209,103300,424645120,2565,2570,2570,2565,389
20241209,103200,423646835,2570,2560,2570,2560,1300
20241209,103100,420316745,2560,2560,2560,2560,0
20241209,103000,420316745,2560,2560,2560,2560,0
20241209,102900,420316745,2560,2555,2560,2555,415
20241209,102800,419256370,2555,2555,2555,2555,100
20241209,102700,419000870,2555,2555,2555,2555,107
20241209,102600,418727485,2550,2550,2550,2550,0
20241209,102500,418727485,2550,2550,2550,2550,396
20241209,102400,417717685,2550,2545,2550,2540,107
20241209,102300,417445385,2545,2545,2545,2545,148
20241209,102200,417068725,2545,2540,2545,2540,52
20241209,102100,416936635,2540,2550,2550,2540,42
20241209,102000,416829740,2545,2545,2545,2545,20
20241209,101900,416778840,2545,2545,2545,2545,675
20241209,101800,415060965,2545,2545,2545,2545,0
20241209,101700,415060965,2545,2545,2545,2545,0
20241209,101600,415060965,2545,2545,2545,2545,1
20241209,101500,415058420,2545,2545,2545,2545,285
20241209,101400,414333095,2545,2550,2550,2545,562
20241209,101300,412900255,2550,2550,2550,2550,93
20241209,101200,412663105,2555,2555,2555,2555,0
20241209,101100,412663105,2555,2545,2555,2545,4
20241209,101000,412652895,2550,2555,2555,2550,17
20241209,100900,412609540,2555,2555,2555,2555,221
20241209,100800,412044885,2555,2555,2555,2555,1
20241209,100700,412042330,2555,2555,2555,2555,3
20241209,100600,412034665,2555,2555,2555,2555,2
20241209,100500,412029555,2550,2550,2555,2550,8760
20241209,100400,389691550,2550,2550,2550,2550,102
20241209,100300,389431450,2570,2565,2570,2565,2
20241209,100200,389426315,2535,2560,2570,2535,3017
20241209,100100,381734260,2545,2570,2570,2545,1448
20241209,100000,378047825,2570,2570,2570,2570,0
20241209,095900,378047825,2570,2560,2570,2560,1078
20241209,095800,375278005,2560,2560,2560,2560,100
20241209,095700,375022005,2570,2570,2570,2570,317
20241209,095600,374207315,2570,2560,2570,2560,2313
20241209,095500,368282130,2560,2560,2560,2560,0
20241209,095400,368282130,2560,2550,2560,2550,35
20241209,095300,368192840,2560,2560,2560,2560,1
20241209,095200,368190280,2555,2555,2555,2555,0
20241209,095100,368190280,2555,2555,2555,2555,1000
20241209,095000,365635280,2560,2555,2560,2555,1106
20241209,094900,362809420,2555,2555,2555,2555,1154
20241209,094800,359860950,2540,2545,2545,2540,1500
20241209,094700,356050375,2555,2555,2555,2555,500
20241209,094600,354772875,2555,2555,2555,2555,9
20241209,094500,354749880,2545,2555,2555,2545,981
20241209,094400,352243950,2555,2555,2555,2550,899
20241209,094300,349947505,2555,2555,2555,2555,778
20241209,094200,347959715,2555,2555,2555,2555,160
20241209,094100,347550915,2555,2540,2555,2540,56
20241209,094000,347408015,2555,2555,2555,2555,3
20241209,093900,347400350,2555,2555,2555,2540,55
20241209,093800,347260605,2555,2555,2555,2540,222
20241209,093700,346696545,2540,2540,2540,2540,142
20241209,093600,346335865,2550,2550,2560,2540,4156
20241209,093500,335747065,2560,2560,2560,2560,1198
20241209,093400,332680185,2560,2555,2560,2555,827
20241209,093300,330567070,2550,2535,2550,2535,5280
20241209,093200,317159675,2530,2515,2535,2515,4691
20241209,093100,305282470,2530,2530,2530,2530,39
20241209,093000,305183800,2540,2525,2540,2515,4311
20241209,092900,294297310,2530,2525,2530,2515,651
20241209,092800,292651280,2515,2520,2520,2515,145
20241209,092700,292286100,2530,2520,2530,2515,1190
20241209,092600,289291390,2520,2515,2520,2515,632
20241209,092500,287701840,2520,2525,2540,2510,1833
20241209,092400,283084910,2520,2560,2560,2520,17601
20241209,092300,238160320,2560,2565,2565,2560,71
20241209,092200,237978465,2560,2560,2565,2560,5873
20241209,092100,222943520,2560,2560,2575,2560,4937
20241209,092000,210304760,2560,2560,2560,2560,350
20241209,091900,209408760,2560,2570,2570,2560,1856
20241209,091800,204649615,2565,2570,2570,2565,459
20241209,091700,203470335,2570,2570,2570,2565,2458
20241209,091600,197159360,2570,2570,2570,2570,3
20241209,091500,197151650,2570,2570,2570,2570,1208
20241209,091400,194047090,2580,2580,2580,2580,58
20241209,091300,193897450,2575,2565,2575,2560,711
20241209,091200,192073735,2565,2560,2570,2560,1120
20241209,091100,189200800,2560,2580,2580,2550,4306
20241209,091000,178174925,2590,2590,2590,2580,1281
20241209,090900,174865275,2590,2590,2595,2590,144
20241209,090800,174491635,2595,2570,2595,2560,3611
20241209,090700,165187080,2570,2570,2570,2565,7226
20241209,090600,146631160,2570,2580,2580,2570,1517
20241209,090500,142731610,2575,2600,2600,2570,2263
20241209,090400,136897915,2600,2600,2600,2590,2298
20241209,090300,130930915,2600,2590,2600,2575,6851
20241209,090200,113181320,2595,2625,2625,2595,8468
20241209,090100,91072195,2630,2655,2655,2630,8480
20241209,090000,68659540,2655,2615,2660,2615,26205
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195100 861525945 2500 2500 2500 2500 8144
3 20241209 195000 861525945 2500 2500 2500 2500 0
4 20241209 194900 861525945 2500 2500 2500 2500 0
5 20241209 194800 861525945 2500 2500 2500 2500 0
6 20241209 194700 861525945 2500 2500 2500 2500 0
7 20241209 194600 861525945 2500 2500 2500 2500 0
8 20241209 194500 861525945 2500 2500 2500 2500 0
9 20241209 194400 861525945 2500 2500 2500 2500 0
10 20241209 194300 861525945 2500 2500 2500 2500 0
11 20241209 194200 861525945 2500 2500 2500 2500 0
12 20241209 194100 861525945 2500 2500 2500 2500 0
13 20241209 194000 861525945 2500 2500 2500 2500 0
14 20241209 193900 861525945 2500 2500 2500 2500 0
15 20241209 193800 861525945 2500 2500 2500 2500 0
16 20241209 193700 861525945 2500 2500 2500 2500 0
17 20241209 193600 861525945 2500 2500 2500 2500 0
18 20241209 193500 861525945 2500 2500 2500 2500 0
19 20241209 193400 861525945 2500 2500 2500 2500 0
20 20241209 193300 861525945 2500 2500 2500 2500 0
21 20241209 193200 861525945 2500 2500 2500 2500 0
22 20241209 193100 861525945 2500 2500 2500 2500 0
23 20241209 193000 861525945 2500 2500 2500 2500 0
24 20241209 192900 861525945 2500 2500 2500 2500 0
25 20241209 192800 861525945 2500 2500 2500 2500 0
26 20241209 192700 861525945 2500 2500 2500 2500 0
27 20241209 192600 861525945 2500 2500 2500 2500 0
28 20241209 192500 861525945 2500 2500 2500 2500 0
29 20241209 192400 861525945 2500 2500 2500 2500 0
30 20241209 192300 861525945 2500 2500 2500 2500 0
31 20241209 192200 861525945 2500 2500 2500 2500 0
32 20241209 192100 861525945 2500 2500 2500 2500 8144
33 20241209 192000 861525945 2500 2500 2500 2500 0
34 20241209 191900 861525945 2500 2500 2500 2500 0
35 20241209 191800 861525945 2500 2500 2500 2500 0
36 20241209 191700 861525945 2500 2500 2500 2500 0
37 20241209 191600 861525945 2500 2500 2500 2500 0
38 20241209 191500 861525945 2500 2500 2500 2500 0
39 20241209 191400 861525945 2500 2500 2500 2500 0
40 20241209 191300 861525945 2500 2500 2500 2500 0
41 20241209 191200 861525945 2500 2500 2500 2500 0
42 20241209 191100 861525945 2500 2500 2500 2500 0
43 20241209 191000 861525945 2500 2500 2500 2500 0
44 20241209 190900 861525945 2500 2500 2500 2500 0
45 20241209 190800 861525945 2500 2500 2500 2500 0
46 20241209 190700 861525945 2500 2500 2500 2500 0
47 20241209 190600 861525945 2500 2500 2500 2500 0
48 20241209 190500 861525945 2500 2500 2500 2500 0
49 20241209 190400 861525945 2500 2500 2500 2500 0
50 20241209 190300 861525945 2500 2500 2500 2500 0
51 20241209 190200 861525945 2500 2500 2500 2500 0
52 20241209 190100 861525945 2500 2500 2500 2500 0
53 20241209 190000 861525945 2500 2500 2500 2500 0
54 20241209 185900 861525945 2500 2500 2500 2500 0
55 20241209 185800 861525945 2500 2500 2500 2500 0
56 20241209 185700 861525945 2500 2500 2500 2500 0
57 20241209 185600 861525945 2500 2500 2500 2500 0
58 20241209 185500 861525945 2500 2500 2500 2500 0
59 20241209 185400 861525945 2500 2500 2500 2500 0
60 20241209 185300 861525945 2500 2500 2500 2500 0
61 20241209 185200 861525945 2500 2500 2500 2500 0
62 20241209 185100 861525945 2500 2500 2500 2500 8144
63 20241209 185000 861525945 2500 2500 2500 2500 0
64 20241209 184900 861525945 2500 2500 2500 2500 0
65 20241209 184800 861525945 2500 2500 2500 2500 0
66 20241209 184700 861525945 2500 2500 2500 2500 0
67 20241209 184600 861525945 2500 2500 2500 2500 0
68 20241209 184500 861525945 2500 2500 2500 2500 0
69 20241209 184400 861525945 2500 2500 2500 2500 0
70 20241209 184300 861525945 2500 2500 2500 2500 0
71 20241209 184200 861525945 2500 2500 2500 2500 0
72 20241209 184100 861525945 2500 2500 2500 2500 0
73 20241209 184000 861525945 2500 2500 2500 2500 0
74 20241209 183900 861525945 2500 2500 2500 2500 0
75 20241209 183800 861525945 2500 2500 2500 2500 0
76 20241209 183700 861525945 2500 2500 2500 2500 0
77 20241209 183600 861525945 2500 2500 2500 2500 0
78 20241209 183500 861525945 2500 2500 2500 2500 0
79 20241209 183400 861525945 2500 2500 2500 2500 0
80 20241209 183300 861525945 2500 2500 2500 2500 0
81 20241209 183200 861525945 2500 2500 2500 2500 0
82 20241209 183100 861525945 2500 2500 2500 2500 0
83 20241209 183000 861525945 2500 2500 2500 2500 0
84 20241209 182900 861525945 2500 2500 2500 2500 0
85 20241209 182800 861525945 2500 2500 2500 2500 0
86 20241209 182700 861525945 2500 2500 2500 2500 0
87 20241209 182600 861525945 2500 2500 2500 2500 0
88 20241209 182500 861525945 2500 2500 2500 2500 0
89 20241209 182400 861525945 2500 2500 2500 2500 0
90 20241209 182300 861525945 2500 2500 2500 2500 0
91 20241209 182200 861525945 2500 2500 2500 2500 0
92 20241209 182100 861525945 2500 2500 2500 2500 8144
93 20241209 182000 861525945 2500 2500 2500 2500 0
94 20241209 181900 861525945 2500 2500 2500 2500 0
95 20241209 181800 861525945 2500 2500 2500 2500 0
96 20241209 181700 861525945 2500 2500 2500 2500 0
97 20241209 181600 861525945 2500 2500 2500 2500 0
98 20241209 181500 861525945 2500 2500 2500 2500 0
99 20241209 181400 861525945 2500 2500 2500 2500 0
100 20241209 181300 861525945 2500 2500 2500 2500 0
101 20241209 181200 861525945 2500 2500 2500 2500 0
102 20241209 181100 861525945 2500 2500 2500 2500 0
103 20241209 181000 861525945 2500 2500 2500 2500 0
104 20241209 180900 861525945 2500 2500 2500 2500 0
105 20241209 180800 861525945 2500 2500 2500 2500 0
106 20241209 180700 861525945 2500 2500 2500 2500 0
107 20241209 180600 861525945 2500 2500 2500 2500 0
108 20241209 180500 861525945 2500 2500 2500 2500 0
109 20241209 180400 861525945 2500 2500 2500 2500 0
110 20241209 180300 861525945 2500 2500 2500 2500 0
111 20241209 180200 861525945 2500 2500 2500 2500 0
112 20241209 180100 861525945 2500 2500 2500 2500 0
113 20241209 180000 861525945 2500 2500 2500 2500 0
114 20241209 175900 861525945 2500 2500 2500 2500 0
115 20241209 175800 861525945 2500 2500 2500 2500 0
116 20241209 175700 861525945 2500 2500 2500 2500 0
117 20241209 175600 861525945 2500 2500 2500 2500 0
118 20241209 175500 861525945 2500 2500 2500 2500 0
119 20241209 175400 861525945 2500 2500 2500 2500 0
120 20241209 175300 861525945 2500 2500 2500 2500 0
121 20241209 175200 861525945 2500 2500 2500 2500 0
122 20241209 175100 861525945 2500 2500 2500 2500 8144
123 20241209 175000 861525945 2500 2500 2500 2500 0
124 20241209 174900 861525945 2500 2500 2500 2500 0
125 20241209 174800 861525945 2500 2500 2500 2500 0
126 20241209 174700 861525945 2500 2500 2500 2500 0
127 20241209 174600 861525945 2500 2500 2500 2500 0
128 20241209 174500 861525945 2500 2500 2500 2500 0
129 20241209 174400 861525945 2500 2500 2500 2500 0
130 20241209 174300 861525945 2500 2500 2500 2500 0
131 20241209 174200 861525945 2500 2500 2500 2500 0
132 20241209 174100 861525945 2500 2500 2500 2500 0
133 20241209 174000 861525945 2500 2500 2500 2500 0
134 20241209 173900 861525945 2500 2500 2500 2500 0
135 20241209 173800 861525945 2500 2500 2500 2500 0
136 20241209 173700 861525945 2500 2500 2500 2500 0
137 20241209 173600 861525945 2500 2500 2500 2500 0
138 20241209 173500 861525945 2500 2500 2500 2500 0
139 20241209 173400 861525945 2500 2500 2500 2500 0
140 20241209 173300 861525945 2500 2500 2500 2500 0
141 20241209 173200 861525945 2500 2500 2500 2500 0
142 20241209 173100 861525945 2500 2500 2500 2500 0
143 20241209 173000 861525945 2500 2500 2500 2500 0
144 20241209 172900 861525945 2500 2500 2500 2500 0
145 20241209 172800 861525945 2500 2500 2500 2500 0
146 20241209 172700 861525945 2500 2500 2500 2500 0
147 20241209 172600 861525945 2500 2500 2500 2500 0
148 20241209 172500 861525945 2500 2500 2500 2500 0
149 20241209 172400 861525945 2500 2500 2500 2500 0
150 20241209 172300 861525945 2500 2500 2500 2500 0
151 20241209 172200 861525945 2500 2500 2500 2500 0
152 20241209 172100 861525945 2500 2500 2500 2500 8144
153 20241209 172000 861525945 2500 2500 2500 2500 0
154 20241209 171900 861525945 2500 2500 2500 2500 0
155 20241209 171800 861525945 2500 2500 2500 2500 0
156 20241209 171700 861525945 2500 2500 2500 2500 0
157 20241209 171600 861525945 2500 2500 2500 2500 0
158 20241209 171500 861525945 2500 2500 2500 2500 0
159 20241209 171400 861525945 2500 2500 2500 2500 0
160 20241209 171300 861525945 2500 2500 2500 2500 0
161 20241209 171200 861525945 2500 2500 2500 2500 0
162 20241209 171100 861525945 2500 2500 2500 2500 0
163 20241209 171000 861525945 2500 2500 2500 2500 0
164 20241209 170900 861525945 2500 2500 2500 2500 0
165 20241209 170800 861525945 2500 2500 2500 2500 0
166 20241209 170700 861525945 2500 2500 2500 2500 0
167 20241209 170600 861525945 2500 2500 2500 2500 0
168 20241209 170500 861525945 2500 2500 2500 2500 0
169 20241209 170400 861525945 2500 2500 2500 2500 0
170 20241209 170300 861525945 2500 2500 2500 2500 0
171 20241209 170200 861525945 2500 2500 2500 2500 0
172 20241209 170100 861525945 2500 2500 2500 2500 0
173 20241209 170000 861525945 2500 2500 2500 2500 0
174 20241209 165900 861525945 2500 2500 2500 2500 0
175 20241209 165800 861525945 2500 2500 2500 2500 0
176 20241209 165700 861525945 2500 2500 2500 2500 0
177 20241209 165600 861525945 2500 2500 2500 2500 0
178 20241209 165500 861525945 2500 2500 2500 2500 0
179 20241209 165400 861525945 2500 2500 2500 2500 0
180 20241209 165300 861525945 2500 2500 2500 2500 0
181 20241209 165200 861525945 2500 2500 2500 2500 0
182 20241209 165100 861525945 2500 2500 2500 2500 8144
183 20241209 165000 861525945 2500 2500 2500 2500 0
184 20241209 164900 861525945 2500 2500 2500 2500 0
185 20241209 164800 861525945 2500 2500 2500 2500 0
186 20241209 164700 861525945 2500 2500 2500 2500 0
187 20241209 164600 861525945 2500 2500 2500 2500 0
188 20241209 164500 861525945 2500 2500 2500 2500 0
189 20241209 164400 861525945 2500 2500 2500 2500 0
190 20241209 164300 861525945 2500 2500 2500 2500 0
191 20241209 164200 861525945 2500 2500 2500 2500 0
192 20241209 164100 861525945 2500 2500 2500 2500 0
193 20241209 164000 861525945 2500 2500 2500 2500 0
194 20241209 163900 861525945 2500 2500 2500 2500 0
195 20241209 163800 861525945 2500 2500 2500 2500 0
196 20241209 163700 861525945 2500 2500 2500 2500 0
197 20241209 163600 861525945 2500 2500 2500 2500 0
198 20241209 163500 861525945 2500 2500 2500 2500 0
199 20241209 163400 861525945 2500 2500 2500 2500 0
200 20241209 163300 861525945 2500 2500 2500 2500 0
201 20241209 163200 861525945 2500 2500 2500 2500 0
202 20241209 163100 861525945 2500 2500 2500 2500 0
203 20241209 163000 861525945 2500 2500 2500 2500 0
204 20241209 162900 861525945 2500 2500 2500 2500 0
205 20241209 162800 861525945 2500 2500 2500 2500 0
206 20241209 162700 861525945 2500 2500 2500 2500 0
207 20241209 162600 861525945 2500 2500 2500 2500 0
208 20241209 162500 861525945 2500 2500 2500 2500 0
209 20241209 162400 861525945 2500 2500 2500 2500 0
210 20241209 162300 861525945 2500 2500 2500 2500 0
211 20241209 162200 861525945 2500 2500 2500 2500 0
212 20241209 162100 861525945 2500 2500 2500 2500 8144
213 20241209 162000 861525945 2500 2500 2500 2500 0
214 20241209 161900 861525945 2500 2500 2500 2500 0
215 20241209 161800 861525945 2500 2500 2500 2500 0
216 20241209 161700 861525945 2500 2500 2500 2500 0
217 20241209 161600 861525945 2500 2500 2500 2500 0
218 20241209 161500 861525945 2500 2500 2500 2500 0
219 20241209 161400 861525945 2500 2500 2500 2500 0
220 20241209 161300 861525945 2500 2500 2500 2500 0
221 20241209 161200 861525945 2500 2500 2500 2500 0
222 20241209 161100 861525945 2500 2500 2500 2500 0
223 20241209 161000 861525945 2500 2500 2500 2500 0
224 20241209 160900 861525945 2500 2500 2500 2500 0
225 20241209 160800 861525945 2500 2500 2500 2500 0
226 20241209 160700 861525945 2500 2500 2500 2500 0
227 20241209 160600 861525945 2500 2500 2500 2500 0
228 20241209 160500 861525945 2500 2500 2500 2500 0
229 20241209 160400 861525945 2500 2500 2500 2500 0
230 20241209 160300 861525945 2500 2500 2500 2500 0
231 20241209 160200 861525945 2500 2500 2500 2500 0
232 20241209 160100 861525945 2500 2500 2500 2500 0
233 20241209 160000 861525945 2500 2500 2500 2500 0
234 20241209 155900 861525945 2500 2500 2500 2500 0
235 20241209 155800 861525945 2500 2500 2500 2500 0
236 20241209 155700 861525945 2500 2500 2500 2500 0
237 20241209 155600 861525945 2500 2500 2500 2500 0
238 20241209 155500 861525945 2500 2500 2500 2500 0
239 20241209 155400 861525945 2500 2500 2500 2500 0
240 20241209 155300 861525945 2500 2500 2500 2500 0
241 20241209 155200 861525945 2500 2500 2500 2500 0
242 20241209 155100 861525945 2500 2500 2500 2500 8144
243 20241209 155000 861525945 2500 2500 2500 2500 0
244 20241209 154900 861525945 2500 2500 2500 2500 0
245 20241209 154800 861525945 2500 2500 2500 2500 0
246 20241209 154700 861525945 2500 2500 2500 2500 0
247 20241209 154600 861525945 2500 2500 2500 2500 0
248 20241209 154500 861525945 2500 2500 2500 2500 0
249 20241209 154400 861525945 2500 2500 2500 2500 0
250 20241209 154300 861525945 2500 2500 2500 2500 0
251 20241209 154200 861525945 2500 2500 2500 2500 0
252 20241209 154100 861525945 2500 2500 2500 2500 0
253 20241209 154000 861525945 2500 2500 2500 2500 0
254 20241209 153900 861525945 2500 2500 2500 2500 0
255 20241209 153800 861525945 2500 2500 2500 2500 0
256 20241209 153700 861525945 2500 2500 2500 2500 0
257 20241209 153600 861525945 2500 2500 2500 2500 0
258 20241209 153500 861525945 2500 2500 2500 2500 0
259 20241209 153400 861525945 2500 2500 2500 2500 0
260 20241209 153300 861525945 2500 2500 2500 2500 0
261 20241209 153200 861525945 2500 2500 2500 2500 0
262 20241209 153100 861525945 2500 2500 2500 2500 0
263 20241209 153000 861525945 2500 2500 2500 2500 8144
264 20241209 152900 841165945 2520 2520 2520 2520 0
265 20241209 152800 841165945 2520 2520 2520 2520 0
266 20241209 152700 841165945 2520 2520 2520 2520 0
267 20241209 152600 841165945 2520 2520 2520 2520 0
268 20241209 152500 841165945 2520 2520 2520 2520 0
269 20241209 152400 841165945 2520 2520 2520 2520 0
270 20241209 152300 841165945 2520 2520 2520 2520 0
271 20241209 152200 841165945 2520 2520 2520 2520 0
272 20241209 152100 841165945 2520 2520 2520 2520 0
273 20241209 152000 841165945 2520 2520 2520 2520 0
274 20241209 151900 841165945 2520 2515 2520 2510 2404
275 20241209 151800 835131855 2520 2520 2520 2510 2548
276 20241209 151700 828733560 2520 2520 2520 2520 544
277 20241209 151600 827362680 2520 2520 2520 2520 437
278 20241209 151500 826261440 2520 2520 2520 2520 4807
279 20241209 151400 814147800 2520 2520 2520 2520 4
280 20241209 151300 814137720 2520 2515 2520 2515 443
281 20241209 151200 813023560 2520 2520 2520 2520 601
282 20241209 151100 811509040 2515 2515 2520 2515 235
283 20241209 151000 810918000 2515 2530 2530 2515 129
284 20241209 150900 810593550 2535 2530 2535 2515 4
285 20241209 150800 810583435 2510 2525 2540 2510 7393
286 20241209 150700 792005360 2540 2540 2540 2540 1
287 20241209 150600 792002820 2520 2540 2545 2520 139
288 20241209 150500 791650610 2530 2535 2535 2530 673
289 20241209 150400 789944565 2545 2545 2545 2545 0
290 20241209 150300 789944565 2545 2525 2545 2525 95
291 20241209 150200 789704670 2550 2545 2550 2545 1198
292 20241209 150100 786651480 2550 2550 2550 2550 2500
293 20241209 150000 780276480 2550 2545 2555 2545 630
294 20241209 145900 778667405 2555 2520 2555 2520 4010
295 20241209 145800 768476940 2520 2520 2520 2520 51
296 20241209 145700 768348420 2520 2520 2520 2520 1
297 20241209 145600 768345900 2520 2525 2525 2520 1369
298 20241209 145500 764895920 2525 2520 2525 2520 1674
299 20241209 145400 760677430 2520 2520 2520 2515 2006
300 20241209 145300 755632310 2520 2520 2520 2515 100
301 20241209 145200 755380775 2520 2515 2520 2515 400
302 20241209 145100 754374770 2515 2515 2515 2510 14
303 20241209 145000 754339580 2515 2510 2515 2510 522
304 20241209 144900 753029345 2515 2510 2515 2510 1213
305 20241209 144800 749984700 2515 2515 2520 2515 37
306 20241209 144700 749891640 2520 2520 2520 2520 0
307 20241209 144600 749891640 2520 2515 2520 2515 100
308 20241209 144500 749640135 2515 2515 2515 2515 1066
309 20241209 144400 746959145 2515 2510 2515 2510 101
310 20241209 144300 746705625 2515 2510 2515 2510 2
311 20241209 144200 746700600 2515 2515 2515 2515 1727
312 20241209 144100 742357195 2515 2525 2525 2515 676
313 20241209 144000 740656525 2515 2520 2525 2515 615
314 20241209 143900 739108550 2525 2525 2525 2525 53
315 20241209 143800 738974725 2515 2520 2525 2515 1035
316 20241209 143700 736371020 2520 2525 2525 2520 2982
317 20241209 143600 728854930 2530 2530 2530 2530 315
318 20241209 143500 728057980 2535 2530 2535 2530 3
319 20241209 143400 728050385 2535 2535 2535 2530 3
320 20241209 143300 728042785 2535 2530 2535 2525 705
321 20241209 143200 726259130 2530 2535 2535 2525 17671
322 20241209 143100 681553145 2540 2540 2540 2540 1
323 20241209 143000 681550605 2530 2535 2535 2530 3625
324 20241209 142900 672378730 2535 2535 2535 2535 7
325 20241209 142800 672360985 2540 2540 2540 2540 1
326 20241209 142700 672358445 2530 2535 2535 2530 12499
327 20241209 142600 640675580 2535 2540 2540 2535 424
328 20241209 142500 639600700 2535 2540 2540 2535 1149
329 20241209 142400 636687950 2535 2535 2535 2535 1500
330 20241209 142300 632885450 2550 2535 2550 2535 26
331 20241209 142200 632819525 2540 2540 2540 2540 21
332 20241209 142100 632766185 2545 2545 2545 2540 702
333 20241209 142000 630982605 2550 2550 2550 2550 2
334 20241209 141900 630977505 2545 2545 2545 2545 176
335 20241209 141800 630529585 2540 2540 2540 2540 66
336 20241209 141700 630361945 2545 2545 2545 2545 0
337 20241209 141600 630361945 2545 2545 2545 2545 1
338 20241209 141500 630359400 2540 2545 2545 2540 1031
339 20241209 141400 627740650 2550 2550 2550 2550 2
340 20241209 141300 627735550 2545 2545 2545 2545 44
341 20241209 141200 627623570 2555 2555 2555 2555 0
342 20241209 141100 627623570 2555 2550 2555 2550 2
343 20241209 141000 627618465 2550 2550 2550 2550 2626
344 20241209 140900 620922165 2550 2550 2550 2550 0
345 20241209 140800 620922165 2550 2550 2550 2550 90
346 20241209 140700 620692665 2550 2550 2550 2550 0
347 20241209 140600 620692665 2550 2550 2550 2550 0
348 20241209 140500 620692665 2550 2550 2550 2550 180
349 20241209 140400 620233665 2550 2550 2550 2550 0
350 20241209 140300 620233665 2550 2550 2550 2550 10
351 20241209 140200 620208165 2550 2550 2550 2550 157
352 20241209 140100 619807815 2550 2550 2550 2550 1
353 20241209 140000 619805265 2540 2540 2540 2540 605
354 20241209 135900 618268565 2540 2540 2540 2540 70
355 20241209 135800 618090765 2535 2540 2540 2535 2000
356 20241209 135700 613019055 2540 2540 2540 2540 0
357 20241209 135600 613019055 2540 2540 2540 2540 0
358 20241209 135500 613019055 2540 2545 2545 2540 2000
359 20241209 135400 607938555 2550 2550 2550 2550 2165
360 20241209 135300 602417805 2545 2545 2545 2545 657
361 20241209 135200 600745740 2545 2545 2545 2545 1
362 20241209 135100 600743195 2535 2535 2535 2535 6
363 20241209 135000 600727985 2545 2545 2545 2540 26
364 20241209 134900 600661935 2540 2540 2540 2540 0
365 20241209 134800 600661935 2540 2540 2540 2540 1
366 20241209 134700 600659395 2535 2535 2535 2535 0
367 20241209 134600 600659395 2535 2535 2535 2535 52
368 20241209 134500 600527575 2535 2535 2535 2535 0
369 20241209 134400 600527575 2535 2535 2535 2535 250
370 20241209 134300 599893825 2535 2540 2540 2535 5000
371 20241209 134200 587218820 2540 2550 2550 2540 2538
372 20241209 134100 580770010 2550 2550 2550 2550 15
373 20241209 134000 580731760 2550 2550 2550 2550 0
374 20241209 133900 580731760 2550 2555 2555 2545 68
375 20241209 133800 580558610 2555 2555 2555 2555 3
376 20241209 133700 580550945 2555 2555 2555 2555 1
377 20241209 133600 580548390 2540 2540 2540 2540 100
378 20241209 133500 580294390 2545 2540 2545 2540 94
379 20241209 133400 580055625 2535 2540 2540 2535 400
380 20241209 133300 579041415 2555 2555 2555 2555 0
381 20241209 133200 579041415 2555 2555 2555 2555 0
382 20241209 133100 579041415 2555 2555 2555 2555 0
383 20241209 133000 579041415 2555 2555 2555 2555 0
384 20241209 132900 579041415 2555 2555 2555 2555 0
385 20241209 132800 579041415 2555 2555 2555 2555 1
386 20241209 132700 579038860 2540 2540 2540 2540 0
387 20241209 132600 579038860 2540 2545 2545 2540 10000
388 20241209 132500 553638600 2555 2555 2555 2555 0
389 20241209 132400 553638600 2555 2555 2555 2555 0
390 20241209 132300 553638600 2555 2555 2555 2555 1
391 20241209 132200 553636045 2550 2550 2550 2550 0
392 20241209 132100 553636045 2550 2550 2550 2550 0
393 20241209 132000 553636045 2550 2550 2550 2550 999
394 20241209 131900 551088595 2550 2550 2550 2550 0
395 20241209 131800 551088595 2550 2550 2550 2550 0
396 20241209 131700 551088595 2550 2550 2550 2550 1
397 20241209 131600 551086045 2540 2550 2550 2540 70
398 20241209 131500 550908045 2555 2550 2555 2550 1626
399 20241209 131400 546760450 2540 2540 2540 2540 0
400 20241209 131300 546760450 2540 2545 2545 2540 35
401 20241209 131200 546671515 2545 2545 2545 2545 0
402 20241209 131100 546671515 2545 2545 2545 2545 492
403 20241209 131000 545419375 2545 2545 2545 2545 7
404 20241209 130900 545401560 2545 2545 2545 2545 1
405 20241209 130800 545399015 2550 2550 2550 2550 0
406 20241209 130700 545399015 2550 2550 2550 2550 0
407 20241209 130600 545399015 2550 2550 2550 2550 0
408 20241209 130500 545399015 2550 2550 2550 2550 1
409 20241209 130400 545396465 2540 2540 2540 2540 0
410 20241209 130300 545396465 2540 2540 2540 2540 100
411 20241209 130200 545142465 2550 2550 2550 2550 1
412 20241209 130100 545139915 2545 2545 2545 2545 105
413 20241209 130000 544872690 2550 2550 2550 2550 0
414 20241209 125900 544872690 2550 2550 2550 2550 0
415 20241209 125800 544872690 2550 2545 2550 2545 510
416 20241209 125700 543574690 2545 2545 2545 2545 147
417 20241209 125600 543200575 2550 2550 2550 2550 0
418 20241209 125500 543200575 2550 2550 2550 2550 2
419 20241209 125400 543195475 2545 2545 2545 2545 1
420 20241209 125300 543192930 2550 2550 2550 2550 0
421 20241209 125200 543192930 2550 2550 2550 2550 81
422 20241209 125100 542986380 2550 2550 2550 2550 20
423 20241209 125000 542935380 2550 2550 2550 2550 1
424 20241209 124900 542932830 2540 2545 2545 2540 904
425 20241209 124800 540636660 2540 2540 2540 2540 800
426 20241209 124700 538604660 2550 2550 2550 2545 969
427 20241209 124600 536138515 2555 2555 2555 2555 0
428 20241209 124500 536138515 2555 2555 2555 2555 0
429 20241209 124400 536138515 2555 2555 2555 2555 0
430 20241209 124300 536138515 2555 2555 2555 2555 0
431 20241209 124200 536138515 2555 2555 2555 2555 0
432 20241209 124100 536138515 2555 2555 2555 2555 0
433 20241209 124000 536138515 2555 2555 2555 2555 1
434 20241209 123900 536135960 2555 2555 2555 2555 1
435 20241209 123800 536133405 2545 2545 2545 2545 8
436 20241209 123700 536113045 2555 2555 2555 2555 50
437 20241209 123600 535985295 2555 2555 2555 2555 0
438 20241209 123500 535985295 2555 2555 2555 2555 0
439 20241209 123400 535985295 2555 2555 2555 2555 0
440 20241209 123300 535985295 2555 2555 2555 2555 0
441 20241209 123200 535985295 2555 2555 2555 2555 0
442 20241209 123100 535985295 2555 2555 2555 2555 1
443 20241209 123000 535982740 2550 2550 2550 2550 0
444 20241209 122900 535982740 2550 2550 2550 2545 111
445 20241209 122800 535700095 2550 2555 2555 2550 21
446 20241209 122700 535646490 2550 2550 2550 2550 10
447 20241209 122600 535620990 2545 2545 2545 2545 63
448 20241209 122500 535460655 2545 2545 2545 2545 0
449 20241209 122400 535460655 2545 2545 2545 2545 0
450 20241209 122300 535460655 2545 2545 2545 2545 0
451 20241209 122200 535460655 2545 2545 2545 2545 0
452 20241209 122100 535460655 2545 2550 2550 2545 120
453 20241209 122000 535155155 2545 2545 2545 2545 0
454 20241209 121900 535155155 2545 2545 2545 2545 0
455 20241209 121800 535155155 2545 2545 2545 2545 201
456 20241209 121700 534643610 2545 2545 2545 2545 33
457 20241209 121600 534559625 2550 2540 2550 2540 1822
458 20241209 121500 529924525 2540 2540 2540 2540 0
459 20241209 121400 529924525 2540 2540 2540 2540 0
460 20241209 121300 529924525 2540 2540 2540 2540 5
461 20241209 121200 529911825 2540 2540 2540 2540 0
462 20241209 121100 529911825 2540 2560 2560 2540 1002
463 20241209 121000 527366705 2540 2545 2545 2540 2000
464 20241209 120900 522286680 2555 2555 2555 2555 1010
465 20241209 120800 519706130 2550 2550 2550 2550 0
466 20241209 120700 519706130 2550 2550 2550 2550 0
467 20241209 120600 519706130 2550 2550 2550 2550 0
468 20241209 120500 519706130 2550 2550 2550 2550 932
469 20241209 120400 517329530 2535 2550 2550 2535 2790
470 20241209 120300 510240150 2550 2550 2550 2550 0
471 20241209 120200 510240150 2550 2550 2550 2550 0
472 20241209 120100 510240150 2550 2550 2550 2550 0
473 20241209 120000 510240150 2550 2550 2550 2550 0
474 20241209 115900 510240150 2550 2550 2550 2550 0
475 20241209 115800 510240150 2550 2550 2550 2550 0
476 20241209 115700 510240150 2550 2545 2550 2545 4
477 20241209 115600 510229965 2545 2545 2545 2545 2
478 20241209 115500 510224875 2540 2540 2540 2540 0
479 20241209 115400 510224875 2540 2545 2545 2540 255
480 20241209 115300 509576050 2550 2550 2550 2545 7896
481 20241209 115200 489477145 2555 2550 2555 2550 59
482 20241209 115100 489326690 2555 2555 2555 2555 0
483 20241209 115000 489326690 2555 2555 2555 2555 0
484 20241209 114900 489326690 2555 2555 2555 2555 0
485 20241209 114800 489326690 2555 2555 2555 2555 10
486 20241209 114700 489301140 2555 2555 2555 2555 0
487 20241209 114600 489301140 2555 2555 2555 2555 0
488 20241209 114500 489301140 2555 2555 2555 2555 11
489 20241209 114400 489273035 2555 2555 2555 2555 2
490 20241209 114300 489267925 2565 2565 2565 2565 0
491 20241209 114200 489267925 2565 2565 2565 2565 500
492 20241209 114100 487985425 2565 2565 2565 2550 56
493 20241209 114000 487842565 2555 2555 2555 2555 500
494 20241209 113900 486565065 2565 2565 2565 2565 0
495 20241209 113800 486565065 2565 2565 2565 2565 2
496 20241209 113700 486559935 2550 2550 2550 2550 32
497 20241209 113600 486478335 2550 2550 2550 2550 0
498 20241209 113500 486478335 2550 2550 2550 2550 0
499 20241209 113400 486478335 2550 2550 2550 2550 77
500 20241209 113300 486281985 2565 2565 2565 2565 0
501 20241209 113200 486281985 2565 2555 2565 2555 5100
502 20241209 113100 473230320 2555 2555 2555 2555 2
503 20241209 113000 473225210 2545 2550 2550 2545 469
504 20241209 112900 472030920 2560 2560 2560 2560 0
505 20241209 112800 472030920 2560 2560 2560 2560 0
506 20241209 112700 472030920 2560 2560 2560 2560 80
507 20241209 112600 471826120 2545 2550 2550 2545 179
508 20241209 112500 471370555 2560 2560 2560 2560 0
509 20241209 112400 471370555 2560 2560 2560 2560 0
510 20241209 112300 471370555 2560 2560 2560 2560 0
511 20241209 112200 471370555 2560 2560 2560 2560 2
512 20241209 112100 471365435 2545 2545 2545 2545 141
513 20241209 112000 471006590 2560 2545 2560 2545 320
514 20241209 111900 470192175 2540 2540 2540 2540 0
515 20241209 111800 470192175 2540 2540 2540 2540 1020
516 20241209 111700 467601375 2565 2560 2565 2560 660
517 20241209 111600 465911765 2560 2560 2560 2560 0
518 20241209 111500 465911765 2560 2560 2560 2560 0
519 20241209 111400 465911765 2560 2560 2560 2560 0
520 20241209 111300 465911765 2560 2560 2560 2560 0
521 20241209 111200 465911765 2560 2545 2560 2545 6
522 20241209 111100 465896460 2520 2520 2520 2520 0
523 20241209 111000 465896460 2520 2520 2520 2520 0
524 20241209 110900 465896460 2520 2560 2560 2520 10258
525 20241209 110800 439891460 2550 2550 2550 2550 0
526 20241209 110700 439891460 2550 2550 2550 2550 42
527 20241209 110600 439784360 2550 2550 2550 2550 30
528 20241209 110500 439707860 2565 2565 2565 2565 0
529 20241209 110400 439707860 2565 2565 2565 2565 0
530 20241209 110300 439707860 2565 2560 2565 2560 50
531 20241209 110200 439579625 2565 2565 2565 2565 27
532 20241209 110100 439510370 2565 2565 2565 2565 0
533 20241209 110000 439510370 2565 2565 2565 2565 0
534 20241209 105900 439510370 2565 2560 2565 2560 768
535 20241209 105800 437540975 2545 2545 2545 2545 0
536 20241209 105700 437540975 2545 2545 2545 2545 97
537 20241209 105600 437294110 2550 2545 2550 2545 507
538 20241209 105500 436001295 2545 2545 2545 2545 93
539 20241209 105400 435764610 2550 2550 2550 2550 53
540 20241209 105300 435629460 2550 2550 2550 2550 527
541 20241209 105200 434285610 2550 2550 2550 2550 0
542 20241209 105100 434285610 2550 2550 2550 2550 500
543 20241209 105000 433010610 2550 2550 2550 2550 74
544 20241209 104900 432821910 2565 2565 2565 2565 0
545 20241209 104800 432821910 2565 2565 2565 2565 120
546 20241209 104700 432514110 2565 2565 2565 2565 0
547 20241209 104600 432514110 2565 2565 2565 2565 0
548 20241209 104500 432514110 2565 2565 2565 2565 30
549 20241209 104400 432437160 2560 2560 2560 2560 0
550 20241209 104300 432437160 2560 2560 2560 2560 499
551 20241209 104200 431159720 2560 2560 2560 2560 0
552 20241209 104100 431159720 2560 2560 2560 2545 1696
553 20241209 104000 426837465 2560 2560 2560 2560 150
554 20241209 103900 426453465 2560 2560 2560 2560 0
555 20241209 103800 426453465 2560 2560 2560 2560 8
556 20241209 103700 426432985 2560 2560 2560 2560 0
557 20241209 103600 426432985 2560 2560 2560 2560 334
558 20241209 103500 425577945 2565 2565 2565 2565 195
559 20241209 103400 425077770 2565 2560 2565 2560 169
560 20241209 103300 424645120 2565 2570 2570 2565 389
561 20241209 103200 423646835 2570 2560 2570 2560 1300
562 20241209 103100 420316745 2560 2560 2560 2560 0
563 20241209 103000 420316745 2560 2560 2560 2560 0
564 20241209 102900 420316745 2560 2555 2560 2555 415
565 20241209 102800 419256370 2555 2555 2555 2555 100
566 20241209 102700 419000870 2555 2555 2555 2555 107
567 20241209 102600 418727485 2550 2550 2550 2550 0
568 20241209 102500 418727485 2550 2550 2550 2550 396
569 20241209 102400 417717685 2550 2545 2550 2540 107
570 20241209 102300 417445385 2545 2545 2545 2545 148
571 20241209 102200 417068725 2545 2540 2545 2540 52
572 20241209 102100 416936635 2540 2550 2550 2540 42
573 20241209 102000 416829740 2545 2545 2545 2545 20
574 20241209 101900 416778840 2545 2545 2545 2545 675
575 20241209 101800 415060965 2545 2545 2545 2545 0
576 20241209 101700 415060965 2545 2545 2545 2545 0
577 20241209 101600 415060965 2545 2545 2545 2545 1
578 20241209 101500 415058420 2545 2545 2545 2545 285
579 20241209 101400 414333095 2545 2550 2550 2545 562
580 20241209 101300 412900255 2550 2550 2550 2550 93
581 20241209 101200 412663105 2555 2555 2555 2555 0
582 20241209 101100 412663105 2555 2545 2555 2545 4
583 20241209 101000 412652895 2550 2555 2555 2550 17
584 20241209 100900 412609540 2555 2555 2555 2555 221
585 20241209 100800 412044885 2555 2555 2555 2555 1
586 20241209 100700 412042330 2555 2555 2555 2555 3
587 20241209 100600 412034665 2555 2555 2555 2555 2
588 20241209 100500 412029555 2550 2550 2555 2550 8760
589 20241209 100400 389691550 2550 2550 2550 2550 102
590 20241209 100300 389431450 2570 2565 2570 2565 2
591 20241209 100200 389426315 2535 2560 2570 2535 3017
592 20241209 100100 381734260 2545 2570 2570 2545 1448
593 20241209 100000 378047825 2570 2570 2570 2570 0
594 20241209 095900 378047825 2570 2560 2570 2560 1078
595 20241209 095800 375278005 2560 2560 2560 2560 100
596 20241209 095700 375022005 2570 2570 2570 2570 317
597 20241209 095600 374207315 2570 2560 2570 2560 2313
598 20241209 095500 368282130 2560 2560 2560 2560 0
599 20241209 095400 368282130 2560 2550 2560 2550 35
600 20241209 095300 368192840 2560 2560 2560 2560 1
601 20241209 095200 368190280 2555 2555 2555 2555 0
602 20241209 095100 368190280 2555 2555 2555 2555 1000
603 20241209 095000 365635280 2560 2555 2560 2555 1106
604 20241209 094900 362809420 2555 2555 2555 2555 1154
605 20241209 094800 359860950 2540 2545 2545 2540 1500
606 20241209 094700 356050375 2555 2555 2555 2555 500
607 20241209 094600 354772875 2555 2555 2555 2555 9
608 20241209 094500 354749880 2545 2555 2555 2545 981
609 20241209 094400 352243950 2555 2555 2555 2550 899
610 20241209 094300 349947505 2555 2555 2555 2555 778
611 20241209 094200 347959715 2555 2555 2555 2555 160
612 20241209 094100 347550915 2555 2540 2555 2540 56
613 20241209 094000 347408015 2555 2555 2555 2555 3
614 20241209 093900 347400350 2555 2555 2555 2540 55
615 20241209 093800 347260605 2555 2555 2555 2540 222
616 20241209 093700 346696545 2540 2540 2540 2540 142
617 20241209 093600 346335865 2550 2550 2560 2540 4156
618 20241209 093500 335747065 2560 2560 2560 2560 1198
619 20241209 093400 332680185 2560 2555 2560 2555 827
620 20241209 093300 330567070 2550 2535 2550 2535 5280
621 20241209 093200 317159675 2530 2515 2535 2515 4691
622 20241209 093100 305282470 2530 2530 2530 2530 39
623 20241209 093000 305183800 2540 2525 2540 2515 4311
624 20241209 092900 294297310 2530 2525 2530 2515 651
625 20241209 092800 292651280 2515 2520 2520 2515 145
626 20241209 092700 292286100 2530 2520 2530 2515 1190
627 20241209 092600 289291390 2520 2515 2520 2515 632
628 20241209 092500 287701840 2520 2525 2540 2510 1833
629 20241209 092400 283084910 2520 2560 2560 2520 17601
630 20241209 092300 238160320 2560 2565 2565 2560 71
631 20241209 092200 237978465 2560 2560 2565 2560 5873
632 20241209 092100 222943520 2560 2560 2575 2560 4937
633 20241209 092000 210304760 2560 2560 2560 2560 350
634 20241209 091900 209408760 2560 2570 2570 2560 1856
635 20241209 091800 204649615 2565 2570 2570 2565 459
636 20241209 091700 203470335 2570 2570 2570 2565 2458
637 20241209 091600 197159360 2570 2570 2570 2570 3
638 20241209 091500 197151650 2570 2570 2570 2570 1208
639 20241209 091400 194047090 2580 2580 2580 2580 58
640 20241209 091300 193897450 2575 2565 2575 2560 711
641 20241209 091200 192073735 2565 2560 2570 2560 1120
642 20241209 091100 189200800 2560 2580 2580 2550 4306
643 20241209 091000 178174925 2590 2590 2590 2580 1281
644 20241209 090900 174865275 2590 2590 2595 2590 144
645 20241209 090800 174491635 2595 2570 2595 2560 3611
646 20241209 090700 165187080 2570 2570 2570 2565 7226
647 20241209 090600 146631160 2570 2580 2580 2570 1517
648 20241209 090500 142731610 2575 2600 2600 2570 2263
649 20241209 090400 136897915 2600 2600 2600 2590 2298
650 20241209 090300 130930915 2600 2590 2600 2575 6851
651 20241209 090200 113181320 2595 2625 2625 2595 8468
652 20241209 090100 91072195 2630 2655 2655 2630 8480
653 20241209 090000 68659540 2655 2615 2660 2615 26205