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

661
083790/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,2267561500,2400,2400,2400,2400,9002
20241209,195800,2267561500,2400,2400,2400,2400,0
20241209,195700,2267561500,2400,2400,2400,2400,0
20241209,195600,2267561500,2400,2400,2400,2400,0
20241209,195500,2267561500,2400,2400,2400,2400,0
20241209,195400,2267561500,2400,2400,2400,2400,0
20241209,195300,2267561500,2400,2400,2400,2400,0
20241209,195200,2267561500,2400,2400,2400,2400,0
20241209,195100,2267561500,2400,2400,2400,2400,0
20241209,195000,2267561500,2400,2400,2400,2400,0
20241209,194900,2267561500,2400,2400,2400,2400,0
20241209,194800,2267561500,2400,2400,2400,2400,0
20241209,194700,2267561500,2400,2400,2400,2400,0
20241209,194600,2267561500,2400,2400,2400,2400,0
20241209,194500,2267561500,2400,2400,2400,2400,0
20241209,194400,2267561500,2400,2400,2400,2400,0
20241209,194300,2267561500,2400,2400,2400,2400,0
20241209,194200,2267561500,2400,2400,2400,2400,0
20241209,194100,2267561500,2400,2400,2400,2400,0
20241209,194000,2267561500,2400,2400,2400,2400,0
20241209,193900,2267561500,2400,2400,2400,2400,0
20241209,193800,2267561500,2400,2400,2400,2400,0
20241209,193700,2267561500,2400,2400,2400,2400,0
20241209,193600,2267561500,2400,2400,2400,2400,0
20241209,193500,2267561500,2400,2400,2400,2400,0
20241209,193400,2267561500,2400,2400,2400,2400,0
20241209,193300,2267561500,2400,2400,2400,2400,0
20241209,193200,2267561500,2400,2400,2400,2400,0
20241209,193100,2267561500,2400,2400,2400,2400,0
20241209,193000,2267561500,2400,2400,2400,2400,0
20241209,192900,2267561500,2400,2400,2400,2400,9002
20241209,192800,2267561500,2400,2400,2400,2400,0
20241209,192700,2267561500,2400,2400,2400,2400,0
20241209,192600,2267561500,2400,2400,2400,2400,0
20241209,192500,2267561500,2400,2400,2400,2400,0
20241209,192400,2267561500,2400,2400,2400,2400,0
20241209,192300,2267561500,2400,2400,2400,2400,0
20241209,192200,2267561500,2400,2400,2400,2400,0
20241209,192100,2267561500,2400,2400,2400,2400,0
20241209,192000,2267561500,2400,2400,2400,2400,0
20241209,191900,2267561500,2400,2400,2400,2400,0
20241209,191800,2267561500,2400,2400,2400,2400,0
20241209,191700,2267561500,2400,2400,2400,2400,0
20241209,191600,2267561500,2400,2400,2400,2400,0
20241209,191500,2267561500,2400,2400,2400,2400,0
20241209,191400,2267561500,2400,2400,2400,2400,0
20241209,191300,2267561500,2400,2400,2400,2400,0
20241209,191200,2267561500,2400,2400,2400,2400,0
20241209,191100,2267561500,2400,2400,2400,2400,0
20241209,191000,2267561500,2400,2400,2400,2400,0
20241209,190900,2267561500,2400,2400,2400,2400,0
20241209,190800,2267561500,2400,2400,2400,2400,0
20241209,190700,2267561500,2400,2400,2400,2400,0
20241209,190600,2267561500,2400,2400,2400,2400,0
20241209,190500,2267561500,2400,2400,2400,2400,0
20241209,190400,2267561500,2400,2400,2400,2400,0
20241209,190300,2267561500,2400,2400,2400,2400,0
20241209,190200,2267561500,2400,2400,2400,2400,0
20241209,190100,2267561500,2400,2400,2400,2400,0
20241209,190000,2267561500,2400,2400,2400,2400,0
20241209,185900,2267561500,2400,2400,2400,2400,9002
20241209,185800,2267561500,2400,2400,2400,2400,0
20241209,185700,2267561500,2400,2400,2400,2400,0
20241209,185600,2267561500,2400,2400,2400,2400,0
20241209,185500,2267561500,2400,2400,2400,2400,0
20241209,185400,2267561500,2400,2400,2400,2400,0
20241209,185300,2267561500,2400,2400,2400,2400,0
20241209,185200,2267561500,2400,2400,2400,2400,0
20241209,185100,2267561500,2400,2400,2400,2400,0
20241209,185000,2267561500,2400,2400,2400,2400,0
20241209,184900,2267561500,2400,2400,2400,2400,0
20241209,184800,2267561500,2400,2400,2400,2400,0
20241209,184700,2267561500,2400,2400,2400,2400,0
20241209,184600,2267561500,2400,2400,2400,2400,0
20241209,184500,2267561500,2400,2400,2400,2400,0
20241209,184400,2267561500,2400,2400,2400,2400,0
20241209,184300,2267561500,2400,2400,2400,2400,0
20241209,184200,2267561500,2400,2400,2400,2400,0
20241209,184100,2267561500,2400,2400,2400,2400,0
20241209,184000,2267561500,2400,2400,2400,2400,0
20241209,183900,2267561500,2400,2400,2400,2400,0
20241209,183800,2267561500,2400,2400,2400,2400,0
20241209,183700,2267561500,2400,2400,2400,2400,0
20241209,183600,2267561500,2400,2400,2400,2400,0
20241209,183500,2267561500,2400,2400,2400,2400,0
20241209,183400,2267561500,2400,2400,2400,2400,0
20241209,183300,2267561500,2400,2400,2400,2400,0
20241209,183200,2267561500,2400,2400,2400,2400,0
20241209,183100,2267561500,2400,2400,2400,2400,0
20241209,183000,2267561500,2400,2400,2400,2400,0
20241209,182900,2267561500,2400,2400,2400,2400,9002
20241209,182800,2267561500,2400,2400,2400,2400,0
20241209,182700,2267561500,2400,2400,2400,2400,0
20241209,182600,2267561500,2400,2400,2400,2400,0
20241209,182500,2267561500,2400,2400,2400,2400,0
20241209,182400,2267561500,2400,2400,2400,2400,0
20241209,182300,2267561500,2400,2400,2400,2400,0
20241209,182200,2267561500,2400,2400,2400,2400,0
20241209,182100,2267561500,2400,2400,2400,2400,0
20241209,182000,2267561500,2400,2400,2400,2400,0
20241209,181900,2267561500,2400,2400,2400,2400,0
20241209,181800,2267561500,2400,2400,2400,2400,0
20241209,181700,2267561500,2400,2400,2400,2400,0
20241209,181600,2267561500,2400,2400,2400,2400,0
20241209,181500,2267561500,2400,2400,2400,2400,0
20241209,181400,2267561500,2400,2400,2400,2400,0
20241209,181300,2267561500,2400,2400,2400,2400,0
20241209,181200,2267561500,2400,2400,2400,2400,0
20241209,181100,2267561500,2400,2400,2400,2400,0
20241209,181000,2267561500,2400,2400,2400,2400,0
20241209,180900,2267561500,2400,2400,2400,2400,0
20241209,180800,2267561500,2400,2400,2400,2400,0
20241209,180700,2267561500,2400,2400,2400,2400,0
20241209,180600,2267561500,2400,2400,2400,2400,0
20241209,180500,2267561500,2400,2400,2400,2400,0
20241209,180400,2267561500,2400,2400,2400,2400,0
20241209,180300,2267561500,2400,2400,2400,2400,0
20241209,180200,2267561500,2400,2400,2400,2400,0
20241209,180100,2267561500,2400,2400,2400,2400,0
20241209,180000,2267561500,2400,2400,2400,2400,0
20241209,175900,2267561500,2400,2400,2400,2400,9002
20241209,175800,2267561500,2400,2400,2400,2400,0
20241209,175700,2267561500,2400,2400,2400,2400,0
20241209,175600,2267561500,2400,2400,2400,2400,0
20241209,175500,2267561500,2400,2400,2400,2400,0
20241209,175400,2267561500,2400,2400,2400,2400,0
20241209,175300,2267561500,2400,2400,2400,2400,0
20241209,175200,2267561500,2400,2400,2400,2400,0
20241209,175100,2267561500,2400,2400,2400,2400,0
20241209,175000,2267561500,2400,2400,2400,2400,0
20241209,174900,2267561500,2400,2400,2400,2400,0
20241209,174800,2267561500,2400,2400,2400,2400,0
20241209,174700,2267561500,2400,2400,2400,2400,0
20241209,174600,2267561500,2400,2400,2400,2400,0
20241209,174500,2267561500,2400,2400,2400,2400,0
20241209,174400,2267561500,2400,2400,2400,2400,0
20241209,174300,2267561500,2400,2400,2400,2400,0
20241209,174200,2267561500,2400,2400,2400,2400,0
20241209,174100,2267561500,2400,2400,2400,2400,0
20241209,174000,2267561500,2400,2400,2400,2400,0
20241209,173900,2267561500,2400,2400,2400,2400,0
20241209,173800,2267561500,2400,2400,2400,2400,0
20241209,173700,2267561500,2400,2400,2400,2400,0
20241209,173600,2267561500,2400,2400,2400,2400,0
20241209,173500,2267561500,2400,2400,2400,2400,0
20241209,173400,2267561500,2400,2400,2400,2400,0
20241209,173300,2267561500,2400,2400,2400,2400,0
20241209,173200,2267561500,2400,2400,2400,2400,0
20241209,173100,2267561500,2400,2400,2400,2400,0
20241209,173000,2267561500,2400,2400,2400,2400,0
20241209,172900,2267561500,2400,2400,2400,2400,9002
20241209,172800,2267561500,2400,2400,2400,2400,0
20241209,172700,2267561500,2400,2400,2400,2400,0
20241209,172600,2267561500,2400,2400,2400,2400,0
20241209,172500,2267561500,2400,2400,2400,2400,0
20241209,172400,2267561500,2400,2400,2400,2400,0
20241209,172300,2267561500,2400,2400,2400,2400,0
20241209,172200,2267561500,2400,2400,2400,2400,0
20241209,172100,2267561500,2400,2400,2400,2400,0
20241209,172000,2267561500,2400,2400,2400,2400,0
20241209,171900,2267561500,2400,2400,2400,2400,0
20241209,171800,2267561500,2400,2400,2400,2400,0
20241209,171700,2267561500,2400,2400,2400,2400,0
20241209,171600,2267561500,2400,2400,2400,2400,0
20241209,171500,2267561500,2400,2400,2400,2400,0
20241209,171400,2267561500,2400,2400,2400,2400,0
20241209,171300,2267561500,2400,2400,2400,2400,0
20241209,171200,2267561500,2400,2400,2400,2400,0
20241209,171100,2267561500,2400,2400,2400,2400,0
20241209,171000,2267561500,2400,2400,2400,2400,0
20241209,170900,2267561500,2400,2400,2400,2400,0
20241209,170800,2267561500,2400,2400,2400,2400,0
20241209,170700,2267561500,2400,2400,2400,2400,0
20241209,170600,2267561500,2400,2400,2400,2400,0
20241209,170500,2267561500,2400,2400,2400,2400,0
20241209,170400,2267561500,2400,2400,2400,2400,0
20241209,170300,2267561500,2400,2400,2400,2400,0
20241209,170200,2267561500,2400,2400,2400,2400,0
20241209,170100,2267561500,2400,2400,2400,2400,0
20241209,170000,2267561500,2400,2400,2400,2400,0
20241209,165900,2267561500,2400,2400,2400,2400,9002
20241209,165800,2267561500,2400,2400,2400,2400,0
20241209,165700,2267561500,2400,2400,2400,2400,0
20241209,165600,2267561500,2400,2400,2400,2400,0
20241209,165500,2267561500,2400,2400,2400,2400,0
20241209,165400,2267561500,2400,2400,2400,2400,0
20241209,165300,2267561500,2400,2400,2400,2400,0
20241209,165200,2267561500,2400,2400,2400,2400,0
20241209,165100,2267561500,2400,2400,2400,2400,0
20241209,165000,2267561500,2400,2400,2400,2400,0
20241209,164900,2267561500,2400,2400,2400,2400,0
20241209,164800,2267561500,2400,2400,2400,2400,0
20241209,164700,2267561500,2400,2400,2400,2400,0
20241209,164600,2267561500,2400,2400,2400,2400,0
20241209,164500,2267561500,2400,2400,2400,2400,0
20241209,164400,2267561500,2400,2400,2400,2400,0
20241209,164300,2267561500,2400,2400,2400,2400,0
20241209,164200,2267561500,2400,2400,2400,2400,0
20241209,164100,2267561500,2400,2400,2400,2400,0
20241209,164000,2267561500,2400,2400,2400,2400,0
20241209,163900,2267561500,2400,2400,2400,2400,0
20241209,163800,2267561500,2400,2400,2400,2400,0
20241209,163700,2267561500,2400,2400,2400,2400,0
20241209,163600,2267561500,2400,2400,2400,2400,0
20241209,163500,2267561500,2400,2400,2400,2400,0
20241209,163400,2267561500,2400,2400,2400,2400,0
20241209,163300,2267561500,2400,2400,2400,2400,0
20241209,163200,2267561500,2400,2400,2400,2400,0
20241209,163100,2267561500,2400,2400,2400,2400,0
20241209,163000,2267561500,2400,2400,2400,2400,0
20241209,162900,2267561500,2400,2400,2400,2400,9002
20241209,162800,2267561500,2400,2400,2400,2400,0
20241209,162700,2267561500,2400,2400,2400,2400,0
20241209,162600,2267561500,2400,2400,2400,2400,0
20241209,162500,2267561500,2400,2400,2400,2400,0
20241209,162400,2267561500,2400,2400,2400,2400,0
20241209,162300,2267561500,2400,2400,2400,2400,0
20241209,162200,2267561500,2400,2400,2400,2400,0
20241209,162100,2267561500,2400,2400,2400,2400,0
20241209,162000,2267561500,2400,2400,2400,2400,0
20241209,161900,2267561500,2400,2400,2400,2400,0
20241209,161800,2267561500,2400,2400,2400,2400,0
20241209,161700,2267561500,2400,2400,2400,2400,0
20241209,161600,2267561500,2400,2400,2400,2400,0
20241209,161500,2267561500,2400,2400,2400,2400,0
20241209,161400,2267561500,2400,2400,2400,2400,0
20241209,161300,2267561500,2400,2400,2400,2400,0
20241209,161200,2267561500,2400,2400,2400,2400,0
20241209,161100,2267561500,2400,2400,2400,2400,0
20241209,161000,2267561500,2400,2400,2400,2400,0
20241209,160900,2267561500,2400,2400,2400,2400,0
20241209,160800,2267561500,2400,2400,2400,2400,0
20241209,160700,2267561500,2400,2400,2400,2400,0
20241209,160600,2267561500,2400,2400,2400,2400,0
20241209,160500,2267561500,2400,2400,2400,2400,0
20241209,160400,2267561500,2400,2400,2400,2400,0
20241209,160300,2267561500,2400,2400,2400,2400,0
20241209,160200,2267561500,2400,2400,2400,2400,0
20241209,160100,2267561500,2400,2400,2400,2400,0
20241209,160000,2267561500,2400,2400,2400,2400,0
20241209,155900,2267561500,2400,2400,2400,2400,9002
20241209,155800,2267561500,2400,2400,2400,2400,0
20241209,155700,2267561500,2400,2400,2400,2400,0
20241209,155600,2267561500,2400,2400,2400,2400,0
20241209,155500,2267561500,2400,2400,2400,2400,0
20241209,155400,2267561500,2400,2400,2400,2400,0
20241209,155300,2267561500,2400,2400,2400,2400,0
20241209,155200,2267561500,2400,2400,2400,2400,0
20241209,155100,2267561500,2400,2400,2400,2400,0
20241209,155000,2267561500,2400,2400,2400,2400,0
20241209,154900,2267561500,2400,2400,2400,2400,0
20241209,154800,2267561500,2400,2400,2400,2400,0
20241209,154700,2267561500,2400,2400,2400,2400,0
20241209,154600,2267561500,2400,2400,2400,2400,0
20241209,154500,2267561500,2400,2400,2400,2400,0
20241209,154400,2267561500,2400,2400,2400,2400,0
20241209,154300,2267561500,2400,2400,2400,2400,0
20241209,154200,2267561500,2400,2400,2400,2400,0
20241209,154100,2267561500,2400,2400,2400,2400,0
20241209,154000,2267561500,2400,2400,2400,2400,0
20241209,153900,2267561500,2400,2400,2400,2400,0
20241209,153800,2267561500,2400,2400,2400,2400,0
20241209,153700,2267561500,2400,2400,2400,2400,0
20241209,153600,2267561500,2400,2400,2400,2400,0
20241209,153500,2267561500,2400,2400,2400,2400,0
20241209,153400,2267561500,2400,2400,2400,2400,0
20241209,153300,2267561500,2400,2400,2400,2400,0
20241209,153200,2267561500,2400,2400,2400,2400,0
20241209,153100,2267561500,2400,2400,2400,2400,0
20241209,153000,2267561500,2400,2400,2400,2400,9002
20241209,152900,2245956700,2400,2400,2400,2400,0
20241209,152800,2245956700,2400,2400,2400,2400,0
20241209,152700,2245956700,2400,2400,2400,2400,0
20241209,152600,2245956700,2400,2400,2400,2400,0
20241209,152500,2245956700,2400,2400,2400,2400,0
20241209,152400,2245956700,2400,2400,2400,2400,0
20241209,152300,2245956700,2400,2400,2400,2400,0
20241209,152200,2245956700,2400,2400,2400,2400,0
20241209,152100,2245956700,2400,2400,2400,2400,0
20241209,152000,2245956700,2400,2400,2400,2400,0
20241209,151900,2245956700,2400,2310,2400,2265,10143
20241209,151800,2222096930,2305,2345,2350,2280,9241
20241209,151700,2200468890,2345,2340,2345,2310,703
20241209,151600,2198827830,2310,2345,2345,2310,2275
20241209,151500,2193571065,2345,2345,2345,2345,0
20241209,151400,2193571065,2345,2345,2345,2345,0
20241209,151300,2193571065,2345,2345,2345,2345,13
20241209,151200,2193540580,2340,2340,2340,2310,473
20241209,151100,2192447270,2340,2325,2340,2325,35
20241209,151000,2192365745,2350,2325,2350,2325,281
20241209,150900,2191707505,2350,2350,2350,2350,450
20241209,150800,2190650005,2350,2350,2350,2325,11630
20241209,150700,2163320765,2350,2335,2350,2335,1007
20241209,150600,2160966815,2350,2350,2350,2350,0
20241209,150500,2160966815,2350,2350,2350,2350,1000
20241209,150400,2158616815,2350,2335,2350,2335,3040
20241209,150300,2151483650,2340,2315,2340,2315,385
20241209,150200,2150592200,2350,2350,2350,2320,2252
20241209,150100,2145309620,2350,2340,2350,2340,1600
20241209,150000,2141551900,2350,2350,2350,2340,1314
20241209,145900,2138469200,2350,2345,2350,2345,1449
20241209,145800,2135070305,2345,2345,2345,2345,501
20241209,145700,2133895460,2345,2335,2345,2335,2028
20241209,145600,2129149400,2330,2330,2340,2310,871
20241209,145500,2127126695,2330,2325,2330,2295,331
20241209,145400,2126360355,2330,2310,2330,2310,1018
20241209,145300,2124008410,2310,2320,2320,2305,1017
20241209,145200,2121664055,2300,2310,2320,2300,351
20241209,145100,2120853315,2310,2310,2310,2310,12
20241209,145000,2120825595,2310,2310,2310,2310,3
20241209,144900,2120818665,2310,2310,2310,2310,11
20241209,144800,2120793255,2315,2310,2315,2310,1014
20241209,144700,2118450900,2310,2305,2320,2305,682
20241209,144600,2116877135,2305,2325,2325,2270,2055
20241209,144500,2112176975,2300,2300,2300,2300,2404
20241209,144400,2106647775,2325,2325,2325,2325,0
20241209,144300,2106647775,2325,2320,2325,2300,1670
20241209,144200,2102804080,2320,2325,2325,2315,222
20241209,144100,2102289930,2325,2325,2325,2320,23
20241209,144000,2102236460,2325,2315,2330,2310,2012
20241209,143900,2097584065,2340,2325,2340,2320,1001
20241209,143800,2095261700,2345,2335,2345,2330,401
20241209,143700,2094327350,2350,2345,2350,2345,291
20241209,143600,2093644950,2345,2345,2350,2340,318
20241209,143500,2092899240,2345,2345,2350,2345,332
20241209,143400,2092120675,2340,2330,2340,2330,2047
20241209,143300,2087341525,2325,2325,2325,2325,354
20241209,143200,2086518475,2330,2330,2330,2330,0
20241209,143100,2086518475,2330,2305,2330,2305,11265
20241209,143000,2060387415,2310,2305,2310,2290,230
20241209,142900,2059860035,2305,2310,2310,2305,331
20241209,142800,2059096975,2310,2310,2310,2305,329
20241209,142700,2058336990,2310,2305,2310,2290,259
20241209,142600,2057741170,2310,2310,2310,2310,25
20241209,142500,2057683420,2315,2305,2315,2290,559
20241209,142400,2056397060,2320,2325,2325,2310,1211
20241209,142300,2053598985,2325,2325,2325,2325,0
20241209,142200,2053598985,2325,2310,2325,2310,651
20241209,142100,2052095160,2330,2325,2330,2310,2340
20241209,142000,2046657640,2325,2320,2325,2320,2002
20241209,141900,2042003940,2325,2310,2325,2310,843
20241209,141800,2040054070,2310,2310,2310,2295,401
20241209,141700,2039128915,2310,2300,2310,2300,2342
20241209,141600,2033732285,2300,2310,2310,2300,727
20241209,141500,2032060135,2310,2310,2310,2305,119
20241209,141400,2031785745,2310,2310,2310,2305,1161
20241209,141300,2029104340,2310,2295,2310,2295,1315
20241209,141200,2026074830,2305,2305,2305,2305,3
20241209,141100,2026067915,2295,2295,2310,2295,7903
20241209,141000,2007866310,2295,2280,2310,2275,5766
20241209,140900,1994609090,2280,2280,2285,2265,1516
20241209,140800,1991152595,2280,2280,2290,2265,3303
20241209,140700,1983614140,2275,2265,2295,2265,4279
20241209,140600,1973855865,2270,2250,2270,2250,744
20241209,140500,1972173995,2260,2255,2260,2240,5619
20241209,140400,1959543565,2255,2250,2300,2235,3636
20241209,140300,1951347670,2250,2275,2275,2225,61624
20241209,140200,1812869985,2275,2355,2545,2245,195092
20241209,140100,1345772000,2340,2340,2340,2340,0
20241209,140000,1345772000,2340,2340,2340,2340,0
20241209,135900,1345772000,2340,2340,2340,2340,397
20241209,135800,1344843020,2340,2340,2340,2340,0
20241209,135700,1344843020,2340,2340,2340,2340,500
20241209,135600,1343673020,2340,2340,2340,2340,0
20241209,135500,1343673020,2340,2340,2340,2340,0
20241209,135400,1343673020,2340,2340,2340,2340,0
20241209,135300,1343673020,2340,2340,2340,2340,0
20241209,135200,1343673020,2340,2340,2340,2340,0
20241209,135100,1343673020,2340,2340,2340,2340,0
20241209,135000,1343673020,2340,2340,2340,2340,200
20241209,134900,1343205020,2355,2350,2355,2350,2
20241209,134800,1343200315,2345,2345,2345,2315,800
20241209,134700,1341339165,2350,2355,2355,2350,110
20241209,134600,1341080615,2360,2360,2360,2360,0
20241209,134500,1341080615,2360,2360,2360,2360,0
20241209,134400,1341080615,2360,2360,2360,2360,0
20241209,134300,1341080615,2360,2360,2360,2360,0
20241209,134200,1341080615,2360,2350,2360,2350,109
20241209,134100,1340824455,2360,2360,2360,2360,7
20241209,134000,1340807935,2355,2355,2355,2355,50
20241209,133900,1340690185,2355,2355,2355,2355,0
20241209,133800,1340690185,2355,2350,2355,2350,104
20241209,133700,1340445765,2355,2355,2355,2355,0
20241209,133600,1340445765,2355,2355,2355,2355,0
20241209,133500,1340445765,2355,2355,2355,2355,0
20241209,133400,1340445765,2355,2355,2355,2355,1
20241209,133300,1340443410,2350,2350,2350,2350,518
20241209,133200,1339226110,2345,2345,2345,2345,538
20241209,133100,1337964500,2340,2330,2340,2310,792
20241209,133000,1336127260,2345,2340,2345,2340,32
20241209,132900,1336052225,2335,2330,2335,2330,601
20241209,132800,1334651890,2335,2335,2335,2335,0
20241209,132700,1334651890,2335,2335,2335,2335,0
20241209,132600,1334651890,2335,2335,2335,2335,0
20241209,132500,1334651890,2335,2325,2335,2325,901
20241209,132400,1332552620,2325,2325,2325,2325,0
20241209,132300,1332552620,2325,2315,2325,2310,366
20241209,132200,1331706980,2315,2315,2315,2315,0
20241209,132100,1331706980,2315,2315,2315,2315,0
20241209,132000,1331706980,2315,2320,2320,2315,630
20241209,131900,1330245920,2315,2335,2350,2315,1660
20241209,131800,1326363595,2310,2325,2325,2310,908
20241209,131700,1324263970,2330,2330,2330,2330,1
20241209,131600,1324261640,2330,2330,2330,2325,119
20241209,131500,1323984465,2330,2335,2335,2330,558
20241209,131400,1322682075,2350,2350,2350,2350,0
20241209,131300,1322682075,2350,2350,2350,2350,0
20241209,131200,1322682075,2350,2350,2350,2350,0
20241209,131100,1322682075,2350,2350,2350,2350,60
20241209,131000,1322541075,2355,2355,2355,2355,0
20241209,130900,1322541075,2355,2355,2355,2355,0
20241209,130800,1322541075,2355,2335,2355,2330,826
20241209,130700,1320603840,2340,2345,2345,2340,500
20241209,130600,1319432340,2360,2360,2360,2360,0
20241209,130500,1319432340,2360,2360,2360,2360,0
20241209,130400,1319432340,2360,2355,2360,2355,200
20241209,130300,1318960690,2360,2350,2360,2350,500
20241209,130200,1317780725,2350,2335,2350,2335,2903
20241209,130100,1310979300,2335,2325,2340,2325,302
20241209,130000,1310275120,2325,2325,2325,2325,0
20241209,125900,1310275120,2325,2325,2325,2325,0
20241209,125800,1310275120,2325,2325,2325,2325,0
20241209,125700,1310275120,2325,2325,2325,2315,959
20241209,125600,1308054955,2320,2325,2335,2315,504
20241209,125500,1306886115,2320,2335,2335,2320,4
20241209,125400,1306876805,2345,2340,2345,2340,6
20241209,125300,1306862760,2360,2360,2360,2360,0
20241209,125200,1306862760,2360,2360,2360,2360,0
20241209,125100,1306862760,2360,2345,2365,2340,809
20241209,125000,1304959795,2365,2365,2365,2365,0
20241209,124900,1304959795,2365,2365,2365,2365,0
20241209,124800,1304959795,2365,2365,2365,2365,0
20241209,124700,1304959795,2365,2365,2365,2365,0
20241209,124600,1304959795,2365,2330,2375,2330,1003
20241209,124500,1302596240,2330,2325,2335,2325,50
20241209,124400,1302479925,2325,2325,2325,2325,9
20241209,124300,1302459000,2325,2350,2350,2310,3042
20241209,124200,1295415015,2350,2335,2350,2330,2850
20241209,124100,1288751960,2335,2325,2335,2325,7
20241209,124000,1288735640,2335,2410,2410,2320,6243
20241209,123900,1274177205,2415,2365,2450,2365,7112
20241209,123800,1256967510,2360,2420,2425,2310,12308
20241209,123700,1228308380,2425,2390,2430,2380,101
20241209,123600,1228065450,2370,2340,2430,2340,8040
20241209,123500,1208886170,2340,2330,2340,2305,20002
20241209,123400,1162645410,2320,2305,2320,2300,79
20241209,123300,1162463020,2300,2300,2325,2300,118
20241209,123200,1162189210,2300,2300,2330,2300,803
20241209,123100,1160331120,2305,2300,2310,2300,2547
20241209,123000,1154472720,2300,2310,2330,2300,5514
20241209,122900,1141712040,2315,2300,2340,2300,3014
20241209,122800,1134716640,2310,2320,2320,2300,3673
20241209,122700,1126240105,2315,2345,2345,2315,2773
20241209,122600,1119802345,2345,2345,2345,2345,500
20241209,122500,1118629845,2345,2345,2345,2345,0
20241209,122400,1118629845,2345,2345,2345,2345,0
20241209,122300,1118629845,2345,2345,2345,2345,0
20241209,122200,1118629845,2345,2345,2345,2345,0
20241209,122100,1118629845,2345,2345,2345,2345,0
20241209,122000,1118629845,2345,2340,2345,2340,412
20241209,121900,1117665705,2340,2340,2340,2340,0
20241209,121800,1117665705,2340,2340,2340,2340,0
20241209,121700,1117665705,2340,2340,2340,2340,0
20241209,121600,1117665705,2340,2340,2340,2340,0
20241209,121500,1117665705,2340,2340,2340,2330,312
20241209,121400,1116937125,2340,2340,2340,2340,3
20241209,121300,1116930105,2340,2340,2340,2340,22
20241209,121200,1116878625,2325,2340,2340,2325,254
20241209,121100,1116286515,2345,2335,2345,2335,600
20241209,121000,1114882885,2340,2335,2340,2330,145
20241209,120900,1114543685,2340,2340,2340,2340,0
20241209,120800,1114543685,2340,2335,2340,2330,590
20241209,120700,1113168520,2335,2330,2335,2330,208
20241209,120600,1112683795,2335,2335,2335,2335,6
20241209,120500,1112669785,2335,2335,2335,2335,1
20241209,120400,1112667450,2335,2340,2340,2330,84
20241209,120300,1112471420,2345,2345,2345,2345,0
20241209,120200,1112471420,2345,2330,2345,2330,1012
20241209,120100,1110113280,2345,2330,2345,2330,814
20241209,120000,1108216345,2330,2330,2330,2330,1120
20241209,115900,1105606745,2330,2330,2330,2330,0
20241209,115800,1105606745,2330,2330,2330,2330,10
20241209,115700,1105583445,2330,2325,2330,2325,42
20241209,115600,1105485790,2330,2325,2330,2325,141
20241209,115500,1105157555,2325,2345,2345,2315,2399
20241209,115400,1099587980,2345,2330,2380,2315,3119
20241209,115300,1092241425,2330,2355,2365,2300,14072
20241209,115200,1059634015,2380,2365,2380,2365,1223
20241209,115100,1056733230,2365,2390,2390,2350,9737
20241209,115000,1033732565,2415,2415,2415,2415,0
20241209,114900,1033732565,2415,2400,2440,2390,5014
20241209,114800,1021643455,2425,2405,2425,2385,5551
20241209,114700,1008294170,2375,2455,2455,2375,13209
20241209,114600,976559250,2455,2440,2495,2420,16039
20241209,114500,937030755,2465,2475,2475,2365,15227
20241209,114400,900125390,2425,2430,2480,2390,2081
20241209,114300,895013770,2430,2410,2430,2370,10213
20241209,114200,870521000,2475,2385,2480,2380,2038
20241209,114100,865549580,2405,2355,2430,2350,12409
20241209,114000,835935340,2375,2430,2440,2360,23251
20241209,113900,780099050,2430,2470,2470,2430,8029
20241209,113800,760475480,2480,2460,2545,2450,2982
20241209,113700,753026230,2450,2525,2525,2450,1354
20241209,113600,749675610,2550,2550,2550,2550,0
20241209,113500,749675610,2550,2535,2550,2535,100
20241209,113400,749420665,2515,2550,2560,2500,3827
20241209,113300,739754845,2550,2525,2560,2525,7028
20241209,113200,721834850,2530,2500,2550,2500,19078
20241209,113100,673797475,2500,2455,2500,2455,3501
20241209,113000,665066505,2450,2490,2500,2425,4766
20241209,112900,653210315,2490,2430,2490,2430,3151
20241209,112800,645408245,2405,2420,2470,2405,6687
20241209,112700,629072850,2415,2410,2420,2350,6139
20241209,112600,614354490,2410,2420,2470,2380,7548
20241209,112500,596138550,2410,2480,2495,2405,15206
20241209,112400,558953485,2475,2450,2500,2405,14382
20241209,112300,523662720,2450,2450,2485,2410,23663
20241209,112200,465852195,2480,2475,2480,2410,4332
20241209,112100,455239370,2475,2430,2475,2430,10028
20241209,112000,430526480,2420,2430,2460,2360,1963
20241209,111900,425777410,2435,2450,2465,2435,2501
20241209,111800,419666165,2450,2400,2450,2400,14352
20241209,111700,384788180,2405,2380,2410,2380,6172
20241209,111600,369976160,2375,2405,2405,2375,701
20241209,111500,368310275,2405,2405,2410,2380,3171
20241209,111400,360688260,2395,2385,2400,2385,2001
20241209,111300,355905920,2380,2340,2380,2340,1020
20241209,111200,353484675,2335,2375,2375,2315,3707
20241209,111100,344812585,2375,2375,2375,2375,3
20241209,111000,344805460,2375,2375,2375,2375,0
20241209,110900,344805460,2375,2340,2375,2340,5226
20241209,110800,332554720,2340,2365,2365,2310,13767
20241209,110700,300542070,2370,2370,2370,2370,0
20241209,110600,300542070,2370,2370,2370,2370,1
20241209,110500,300539700,2380,2380,2380,2380,0
20241209,110400,300539700,2380,2380,2380,2380,0
20241209,110300,300539700,2380,2365,2405,2365,102
20241209,110200,300295485,2365,2355,2365,2355,5800
20241209,110100,286594790,2355,2345,2355,2320,3015
20241209,110000,279592325,2350,2375,2425,2345,3978
20241209,105900,270234495,2365,2385,2425,2350,4014
20241209,105800,260770825,2380,2415,2430,2350,2968
20241209,105700,253703565,2390,2405,2430,2385,5164
20241209,105600,241207785,2380,2400,2420,2330,6475
20241209,105500,225988225,2430,2405,2430,2405,3252
20241209,105400,218126795,2410,2320,2425,2320,8512
20241209,105300,198166330,2345,2395,2395,2315,4094
20241209,105200,188493470,2420,2395,2420,2370,62
20241209,105100,188345360,2425,2425,2425,2425,0
20241209,105000,188345360,2425,2390,2425,2355,476
20241209,104900,187203890,2395,2400,2425,2360,1940
20241209,104800,182595175,2430,2425,2430,2425,1010
20241209,104700,180143375,2430,2370,2430,2370,2527
20241209,104600,174044240,2360,2370,2370,2355,4004
20241209,104500,164606785,2390,2390,2390,2390,0
20241209,104400,164606785,2390,2390,2390,2390,10
20241209,104300,164582885,2390,2390,2390,2390,0
20241209,104200,164582885,2390,2365,2390,2365,800
20241209,104100,162671935,2380,2380,2380,2380,0
20241209,104000,162671935,2380,2380,2380,2380,0
20241209,103900,162671935,2380,2380,2380,2360,701
20241209,103800,161003575,2380,2380,2380,2320,461
20241209,103700,159925180,2380,2325,2380,2315,3300
20241209,103600,152138440,2325,2375,2375,2325,1300
20241209,103500,149099715,2380,2360,2380,2360,1000
20241209,103400,146723485,2360,2345,2360,2345,2000
20241209,103300,142024770,2345,2345,2345,2345,1000
20241209,103200,139679770,2345,2345,2345,2345,0
20241209,103100,139679770,2345,2345,2345,2345,0
20241209,103000,139679770,2345,2345,2345,2345,81
20241209,102900,139489825,2360,2360,2360,2360,0
20241209,102800,139489825,2360,2360,2360,2360,0
20241209,102700,139489825,2360,2360,2360,2360,0
20241209,102600,139489825,2360,2360,2360,2360,0
20241209,102500,139489825,2360,2360,2360,2360,0
20241209,102400,139489825,2360,2360,2360,2360,0
20241209,102300,139489825,2360,2360,2360,2360,127
20241209,102200,139190105,2360,2350,2360,2350,3900
20241209,102100,130005110,2350,2315,2350,2315,400
20241209,102000,129076410,2315,2310,2315,2305,3010
20241209,101900,122138065,2305,2305,2305,2305,0
20241209,101800,122138065,2305,2305,2305,2305,0
20241209,101700,122138065,2305,2335,2335,2305,464
20241209,101600,121067260,2365,2330,2365,2320,1900
20241209,101500,116651445,2330,2330,2330,2330,501
20241209,101400,115484115,2330,2330,2330,2330,18
20241209,101300,115442175,2330,2320,2330,2310,3012
20241209,101200,108482575,2320,2315,2330,2315,1519
20241209,101100,104949155,2315,2340,2340,2315,6802
20241209,101000,89111270,2340,2355,2355,2340,11620
20241209,100900,61904465,2355,2365,2365,2355,2
20241209,100800,61899745,2365,2365,2365,2365,14
20241209,100700,61866635,2365,2365,2365,2365,14
20241209,100600,61833525,2365,2365,2365,2365,0
20241209,100500,61833525,2365,2365,2365,2365,0
20241209,100400,61833525,2365,2365,2365,2365,42
20241209,100300,61734195,2365,2365,2365,2365,14
20241209,100200,61701085,2365,2355,2365,2345,153
20241209,100100,61342150,2365,2365,2365,2365,0
20241209,100000,61342150,2365,2365,2365,2365,0
20241209,095900,61342150,2365,2365,2365,2365,0
20241209,095800,61342150,2365,2365,2365,2365,1
20241209,095700,61339785,2340,2340,2340,2340,0
20241209,095600,61339785,2340,2340,2340,2340,3598
20241209,095500,52920465,2340,2340,2340,2340,0
20241209,095400,52920465,2340,2355,2355,2340,402
20241209,095300,51979755,2340,2365,2365,2340,2001
20241209,095200,47285050,2380,2380,2380,2380,0
20241209,095100,47285050,2380,2380,2380,2380,0
20241209,095000,47285050,2380,2380,2380,2380,0
20241209,094900,47285050,2380,2380,2380,2380,0
20241209,094800,47285050,2380,2380,2380,2380,10
20241209,094700,47261250,2380,2360,2385,2350,4046
20241209,094600,37727000,2370,2370,2370,2370,51
20241209,094500,37606130,2355,2355,2355,2355,0
20241209,094400,37606130,2355,2375,2375,2350,2528
20241209,094300,31652570,2380,2385,2385,2380,10
20241209,094200,31628745,2370,2370,2370,2370,0
20241209,094100,31628745,2370,2375,2375,2370,1301
20241209,094000,28540365,2390,2390,2390,2390,0
20241209,093900,28540365,2390,2375,2390,2375,1002
20241209,093800,26160600,2390,2390,2390,2390,530
20241209,093700,24893900,2375,2375,2375,2375,1
20241209,093600,24891525,2375,2375,2375,2375,1
20241209,093500,24889150,2375,2380,2380,2375,535
20241209,093400,23618360,2385,2385,2385,2385,1050
20241209,093300,21114110,2385,2390,2390,2385,1869
20241209,093200,16651900,2405,2405,2405,2405,0
20241209,093100,16651900,2405,2405,2405,2405,0
20241209,093000,16651900,2405,2405,2405,2405,20
20241209,092900,16603800,2405,2395,2405,2395,23
20241209,092800,16548645,2405,2405,2405,2405,0
20241209,092700,16548645,2405,2390,2405,2390,4
20241209,092600,16539040,2405,2380,2405,2380,24
20241209,092500,16481460,2400,2400,2400,2400,0
20241209,092400,16481460,2400,2385,2400,2375,1943
20241209,092300,11860665,2405,2405,2405,2405,0
20241209,092200,11860665,2405,2405,2405,2405,7
20241209,092100,11843830,2385,2385,2385,2385,0
20241209,092000,11843830,2385,2385,2385,2385,0
20241209,091900,11843830,2385,2385,2385,2385,0
20241209,091800,11843830,2385,2385,2385,2385,668
20241209,091700,10250650,2385,2395,2395,2385,962
20241209,091600,7954320,2405,2405,2405,2405,0
20241209,091500,7954320,2405,2395,2405,2390,133
20241209,091400,7636255,2405,2405,2405,2405,0
20241209,091300,7636255,2405,2405,2405,2405,0
20241209,091200,7636255,2405,2405,2405,2405,7
20241209,091100,7619420,2405,2415,2415,2405,45
20241209,091000,7510995,2420,2420,2420,2420,7
20241209,090900,7494055,2390,2440,2440,2390,2895
20241209,090800,542845,2440,2440,2440,2440,164
20241209,090700,142685,2440,2450,2450,2440,20
20241209,090600,93850,2465,2465,2465,2465,0
20241209,090500,93850,2465,2465,2465,2465,0
20241209,090400,93850,2465,2465,2465,2465,2
20241209,090300,88920,2470,2470,2470,2470,0
20241209,090200,88920,2470,2470,2470,2470,0
20241209,090100,88920,2470,2470,2470,2470,0
20241209,090000,88920,2470,2470,2470,2470,36
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195900 2267561500 2400 2400 2400 2400 9002
3 20241209 195800 2267561500 2400 2400 2400 2400 0
4 20241209 195700 2267561500 2400 2400 2400 2400 0
5 20241209 195600 2267561500 2400 2400 2400 2400 0
6 20241209 195500 2267561500 2400 2400 2400 2400 0
7 20241209 195400 2267561500 2400 2400 2400 2400 0
8 20241209 195300 2267561500 2400 2400 2400 2400 0
9 20241209 195200 2267561500 2400 2400 2400 2400 0
10 20241209 195100 2267561500 2400 2400 2400 2400 0
11 20241209 195000 2267561500 2400 2400 2400 2400 0
12 20241209 194900 2267561500 2400 2400 2400 2400 0
13 20241209 194800 2267561500 2400 2400 2400 2400 0
14 20241209 194700 2267561500 2400 2400 2400 2400 0
15 20241209 194600 2267561500 2400 2400 2400 2400 0
16 20241209 194500 2267561500 2400 2400 2400 2400 0
17 20241209 194400 2267561500 2400 2400 2400 2400 0
18 20241209 194300 2267561500 2400 2400 2400 2400 0
19 20241209 194200 2267561500 2400 2400 2400 2400 0
20 20241209 194100 2267561500 2400 2400 2400 2400 0
21 20241209 194000 2267561500 2400 2400 2400 2400 0
22 20241209 193900 2267561500 2400 2400 2400 2400 0
23 20241209 193800 2267561500 2400 2400 2400 2400 0
24 20241209 193700 2267561500 2400 2400 2400 2400 0
25 20241209 193600 2267561500 2400 2400 2400 2400 0
26 20241209 193500 2267561500 2400 2400 2400 2400 0
27 20241209 193400 2267561500 2400 2400 2400 2400 0
28 20241209 193300 2267561500 2400 2400 2400 2400 0
29 20241209 193200 2267561500 2400 2400 2400 2400 0
30 20241209 193100 2267561500 2400 2400 2400 2400 0
31 20241209 193000 2267561500 2400 2400 2400 2400 0
32 20241209 192900 2267561500 2400 2400 2400 2400 9002
33 20241209 192800 2267561500 2400 2400 2400 2400 0
34 20241209 192700 2267561500 2400 2400 2400 2400 0
35 20241209 192600 2267561500 2400 2400 2400 2400 0
36 20241209 192500 2267561500 2400 2400 2400 2400 0
37 20241209 192400 2267561500 2400 2400 2400 2400 0
38 20241209 192300 2267561500 2400 2400 2400 2400 0
39 20241209 192200 2267561500 2400 2400 2400 2400 0
40 20241209 192100 2267561500 2400 2400 2400 2400 0
41 20241209 192000 2267561500 2400 2400 2400 2400 0
42 20241209 191900 2267561500 2400 2400 2400 2400 0
43 20241209 191800 2267561500 2400 2400 2400 2400 0
44 20241209 191700 2267561500 2400 2400 2400 2400 0
45 20241209 191600 2267561500 2400 2400 2400 2400 0
46 20241209 191500 2267561500 2400 2400 2400 2400 0
47 20241209 191400 2267561500 2400 2400 2400 2400 0
48 20241209 191300 2267561500 2400 2400 2400 2400 0
49 20241209 191200 2267561500 2400 2400 2400 2400 0
50 20241209 191100 2267561500 2400 2400 2400 2400 0
51 20241209 191000 2267561500 2400 2400 2400 2400 0
52 20241209 190900 2267561500 2400 2400 2400 2400 0
53 20241209 190800 2267561500 2400 2400 2400 2400 0
54 20241209 190700 2267561500 2400 2400 2400 2400 0
55 20241209 190600 2267561500 2400 2400 2400 2400 0
56 20241209 190500 2267561500 2400 2400 2400 2400 0
57 20241209 190400 2267561500 2400 2400 2400 2400 0
58 20241209 190300 2267561500 2400 2400 2400 2400 0
59 20241209 190200 2267561500 2400 2400 2400 2400 0
60 20241209 190100 2267561500 2400 2400 2400 2400 0
61 20241209 190000 2267561500 2400 2400 2400 2400 0
62 20241209 185900 2267561500 2400 2400 2400 2400 9002
63 20241209 185800 2267561500 2400 2400 2400 2400 0
64 20241209 185700 2267561500 2400 2400 2400 2400 0
65 20241209 185600 2267561500 2400 2400 2400 2400 0
66 20241209 185500 2267561500 2400 2400 2400 2400 0
67 20241209 185400 2267561500 2400 2400 2400 2400 0
68 20241209 185300 2267561500 2400 2400 2400 2400 0
69 20241209 185200 2267561500 2400 2400 2400 2400 0
70 20241209 185100 2267561500 2400 2400 2400 2400 0
71 20241209 185000 2267561500 2400 2400 2400 2400 0
72 20241209 184900 2267561500 2400 2400 2400 2400 0
73 20241209 184800 2267561500 2400 2400 2400 2400 0
74 20241209 184700 2267561500 2400 2400 2400 2400 0
75 20241209 184600 2267561500 2400 2400 2400 2400 0
76 20241209 184500 2267561500 2400 2400 2400 2400 0
77 20241209 184400 2267561500 2400 2400 2400 2400 0
78 20241209 184300 2267561500 2400 2400 2400 2400 0
79 20241209 184200 2267561500 2400 2400 2400 2400 0
80 20241209 184100 2267561500 2400 2400 2400 2400 0
81 20241209 184000 2267561500 2400 2400 2400 2400 0
82 20241209 183900 2267561500 2400 2400 2400 2400 0
83 20241209 183800 2267561500 2400 2400 2400 2400 0
84 20241209 183700 2267561500 2400 2400 2400 2400 0
85 20241209 183600 2267561500 2400 2400 2400 2400 0
86 20241209 183500 2267561500 2400 2400 2400 2400 0
87 20241209 183400 2267561500 2400 2400 2400 2400 0
88 20241209 183300 2267561500 2400 2400 2400 2400 0
89 20241209 183200 2267561500 2400 2400 2400 2400 0
90 20241209 183100 2267561500 2400 2400 2400 2400 0
91 20241209 183000 2267561500 2400 2400 2400 2400 0
92 20241209 182900 2267561500 2400 2400 2400 2400 9002
93 20241209 182800 2267561500 2400 2400 2400 2400 0
94 20241209 182700 2267561500 2400 2400 2400 2400 0
95 20241209 182600 2267561500 2400 2400 2400 2400 0
96 20241209 182500 2267561500 2400 2400 2400 2400 0
97 20241209 182400 2267561500 2400 2400 2400 2400 0
98 20241209 182300 2267561500 2400 2400 2400 2400 0
99 20241209 182200 2267561500 2400 2400 2400 2400 0
100 20241209 182100 2267561500 2400 2400 2400 2400 0
101 20241209 182000 2267561500 2400 2400 2400 2400 0
102 20241209 181900 2267561500 2400 2400 2400 2400 0
103 20241209 181800 2267561500 2400 2400 2400 2400 0
104 20241209 181700 2267561500 2400 2400 2400 2400 0
105 20241209 181600 2267561500 2400 2400 2400 2400 0
106 20241209 181500 2267561500 2400 2400 2400 2400 0
107 20241209 181400 2267561500 2400 2400 2400 2400 0
108 20241209 181300 2267561500 2400 2400 2400 2400 0
109 20241209 181200 2267561500 2400 2400 2400 2400 0
110 20241209 181100 2267561500 2400 2400 2400 2400 0
111 20241209 181000 2267561500 2400 2400 2400 2400 0
112 20241209 180900 2267561500 2400 2400 2400 2400 0
113 20241209 180800 2267561500 2400 2400 2400 2400 0
114 20241209 180700 2267561500 2400 2400 2400 2400 0
115 20241209 180600 2267561500 2400 2400 2400 2400 0
116 20241209 180500 2267561500 2400 2400 2400 2400 0
117 20241209 180400 2267561500 2400 2400 2400 2400 0
118 20241209 180300 2267561500 2400 2400 2400 2400 0
119 20241209 180200 2267561500 2400 2400 2400 2400 0
120 20241209 180100 2267561500 2400 2400 2400 2400 0
121 20241209 180000 2267561500 2400 2400 2400 2400 0
122 20241209 175900 2267561500 2400 2400 2400 2400 9002
123 20241209 175800 2267561500 2400 2400 2400 2400 0
124 20241209 175700 2267561500 2400 2400 2400 2400 0
125 20241209 175600 2267561500 2400 2400 2400 2400 0
126 20241209 175500 2267561500 2400 2400 2400 2400 0
127 20241209 175400 2267561500 2400 2400 2400 2400 0
128 20241209 175300 2267561500 2400 2400 2400 2400 0
129 20241209 175200 2267561500 2400 2400 2400 2400 0
130 20241209 175100 2267561500 2400 2400 2400 2400 0
131 20241209 175000 2267561500 2400 2400 2400 2400 0
132 20241209 174900 2267561500 2400 2400 2400 2400 0
133 20241209 174800 2267561500 2400 2400 2400 2400 0
134 20241209 174700 2267561500 2400 2400 2400 2400 0
135 20241209 174600 2267561500 2400 2400 2400 2400 0
136 20241209 174500 2267561500 2400 2400 2400 2400 0
137 20241209 174400 2267561500 2400 2400 2400 2400 0
138 20241209 174300 2267561500 2400 2400 2400 2400 0
139 20241209 174200 2267561500 2400 2400 2400 2400 0
140 20241209 174100 2267561500 2400 2400 2400 2400 0
141 20241209 174000 2267561500 2400 2400 2400 2400 0
142 20241209 173900 2267561500 2400 2400 2400 2400 0
143 20241209 173800 2267561500 2400 2400 2400 2400 0
144 20241209 173700 2267561500 2400 2400 2400 2400 0
145 20241209 173600 2267561500 2400 2400 2400 2400 0
146 20241209 173500 2267561500 2400 2400 2400 2400 0
147 20241209 173400 2267561500 2400 2400 2400 2400 0
148 20241209 173300 2267561500 2400 2400 2400 2400 0
149 20241209 173200 2267561500 2400 2400 2400 2400 0
150 20241209 173100 2267561500 2400 2400 2400 2400 0
151 20241209 173000 2267561500 2400 2400 2400 2400 0
152 20241209 172900 2267561500 2400 2400 2400 2400 9002
153 20241209 172800 2267561500 2400 2400 2400 2400 0
154 20241209 172700 2267561500 2400 2400 2400 2400 0
155 20241209 172600 2267561500 2400 2400 2400 2400 0
156 20241209 172500 2267561500 2400 2400 2400 2400 0
157 20241209 172400 2267561500 2400 2400 2400 2400 0
158 20241209 172300 2267561500 2400 2400 2400 2400 0
159 20241209 172200 2267561500 2400 2400 2400 2400 0
160 20241209 172100 2267561500 2400 2400 2400 2400 0
161 20241209 172000 2267561500 2400 2400 2400 2400 0
162 20241209 171900 2267561500 2400 2400 2400 2400 0
163 20241209 171800 2267561500 2400 2400 2400 2400 0
164 20241209 171700 2267561500 2400 2400 2400 2400 0
165 20241209 171600 2267561500 2400 2400 2400 2400 0
166 20241209 171500 2267561500 2400 2400 2400 2400 0
167 20241209 171400 2267561500 2400 2400 2400 2400 0
168 20241209 171300 2267561500 2400 2400 2400 2400 0
169 20241209 171200 2267561500 2400 2400 2400 2400 0
170 20241209 171100 2267561500 2400 2400 2400 2400 0
171 20241209 171000 2267561500 2400 2400 2400 2400 0
172 20241209 170900 2267561500 2400 2400 2400 2400 0
173 20241209 170800 2267561500 2400 2400 2400 2400 0
174 20241209 170700 2267561500 2400 2400 2400 2400 0
175 20241209 170600 2267561500 2400 2400 2400 2400 0
176 20241209 170500 2267561500 2400 2400 2400 2400 0
177 20241209 170400 2267561500 2400 2400 2400 2400 0
178 20241209 170300 2267561500 2400 2400 2400 2400 0
179 20241209 170200 2267561500 2400 2400 2400 2400 0
180 20241209 170100 2267561500 2400 2400 2400 2400 0
181 20241209 170000 2267561500 2400 2400 2400 2400 0
182 20241209 165900 2267561500 2400 2400 2400 2400 9002
183 20241209 165800 2267561500 2400 2400 2400 2400 0
184 20241209 165700 2267561500 2400 2400 2400 2400 0
185 20241209 165600 2267561500 2400 2400 2400 2400 0
186 20241209 165500 2267561500 2400 2400 2400 2400 0
187 20241209 165400 2267561500 2400 2400 2400 2400 0
188 20241209 165300 2267561500 2400 2400 2400 2400 0
189 20241209 165200 2267561500 2400 2400 2400 2400 0
190 20241209 165100 2267561500 2400 2400 2400 2400 0
191 20241209 165000 2267561500 2400 2400 2400 2400 0
192 20241209 164900 2267561500 2400 2400 2400 2400 0
193 20241209 164800 2267561500 2400 2400 2400 2400 0
194 20241209 164700 2267561500 2400 2400 2400 2400 0
195 20241209 164600 2267561500 2400 2400 2400 2400 0
196 20241209 164500 2267561500 2400 2400 2400 2400 0
197 20241209 164400 2267561500 2400 2400 2400 2400 0
198 20241209 164300 2267561500 2400 2400 2400 2400 0
199 20241209 164200 2267561500 2400 2400 2400 2400 0
200 20241209 164100 2267561500 2400 2400 2400 2400 0
201 20241209 164000 2267561500 2400 2400 2400 2400 0
202 20241209 163900 2267561500 2400 2400 2400 2400 0
203 20241209 163800 2267561500 2400 2400 2400 2400 0
204 20241209 163700 2267561500 2400 2400 2400 2400 0
205 20241209 163600 2267561500 2400 2400 2400 2400 0
206 20241209 163500 2267561500 2400 2400 2400 2400 0
207 20241209 163400 2267561500 2400 2400 2400 2400 0
208 20241209 163300 2267561500 2400 2400 2400 2400 0
209 20241209 163200 2267561500 2400 2400 2400 2400 0
210 20241209 163100 2267561500 2400 2400 2400 2400 0
211 20241209 163000 2267561500 2400 2400 2400 2400 0
212 20241209 162900 2267561500 2400 2400 2400 2400 9002
213 20241209 162800 2267561500 2400 2400 2400 2400 0
214 20241209 162700 2267561500 2400 2400 2400 2400 0
215 20241209 162600 2267561500 2400 2400 2400 2400 0
216 20241209 162500 2267561500 2400 2400 2400 2400 0
217 20241209 162400 2267561500 2400 2400 2400 2400 0
218 20241209 162300 2267561500 2400 2400 2400 2400 0
219 20241209 162200 2267561500 2400 2400 2400 2400 0
220 20241209 162100 2267561500 2400 2400 2400 2400 0
221 20241209 162000 2267561500 2400 2400 2400 2400 0
222 20241209 161900 2267561500 2400 2400 2400 2400 0
223 20241209 161800 2267561500 2400 2400 2400 2400 0
224 20241209 161700 2267561500 2400 2400 2400 2400 0
225 20241209 161600 2267561500 2400 2400 2400 2400 0
226 20241209 161500 2267561500 2400 2400 2400 2400 0
227 20241209 161400 2267561500 2400 2400 2400 2400 0
228 20241209 161300 2267561500 2400 2400 2400 2400 0
229 20241209 161200 2267561500 2400 2400 2400 2400 0
230 20241209 161100 2267561500 2400 2400 2400 2400 0
231 20241209 161000 2267561500 2400 2400 2400 2400 0
232 20241209 160900 2267561500 2400 2400 2400 2400 0
233 20241209 160800 2267561500 2400 2400 2400 2400 0
234 20241209 160700 2267561500 2400 2400 2400 2400 0
235 20241209 160600 2267561500 2400 2400 2400 2400 0
236 20241209 160500 2267561500 2400 2400 2400 2400 0
237 20241209 160400 2267561500 2400 2400 2400 2400 0
238 20241209 160300 2267561500 2400 2400 2400 2400 0
239 20241209 160200 2267561500 2400 2400 2400 2400 0
240 20241209 160100 2267561500 2400 2400 2400 2400 0
241 20241209 160000 2267561500 2400 2400 2400 2400 0
242 20241209 155900 2267561500 2400 2400 2400 2400 9002
243 20241209 155800 2267561500 2400 2400 2400 2400 0
244 20241209 155700 2267561500 2400 2400 2400 2400 0
245 20241209 155600 2267561500 2400 2400 2400 2400 0
246 20241209 155500 2267561500 2400 2400 2400 2400 0
247 20241209 155400 2267561500 2400 2400 2400 2400 0
248 20241209 155300 2267561500 2400 2400 2400 2400 0
249 20241209 155200 2267561500 2400 2400 2400 2400 0
250 20241209 155100 2267561500 2400 2400 2400 2400 0
251 20241209 155000 2267561500 2400 2400 2400 2400 0
252 20241209 154900 2267561500 2400 2400 2400 2400 0
253 20241209 154800 2267561500 2400 2400 2400 2400 0
254 20241209 154700 2267561500 2400 2400 2400 2400 0
255 20241209 154600 2267561500 2400 2400 2400 2400 0
256 20241209 154500 2267561500 2400 2400 2400 2400 0
257 20241209 154400 2267561500 2400 2400 2400 2400 0
258 20241209 154300 2267561500 2400 2400 2400 2400 0
259 20241209 154200 2267561500 2400 2400 2400 2400 0
260 20241209 154100 2267561500 2400 2400 2400 2400 0
261 20241209 154000 2267561500 2400 2400 2400 2400 0
262 20241209 153900 2267561500 2400 2400 2400 2400 0
263 20241209 153800 2267561500 2400 2400 2400 2400 0
264 20241209 153700 2267561500 2400 2400 2400 2400 0
265 20241209 153600 2267561500 2400 2400 2400 2400 0
266 20241209 153500 2267561500 2400 2400 2400 2400 0
267 20241209 153400 2267561500 2400 2400 2400 2400 0
268 20241209 153300 2267561500 2400 2400 2400 2400 0
269 20241209 153200 2267561500 2400 2400 2400 2400 0
270 20241209 153100 2267561500 2400 2400 2400 2400 0
271 20241209 153000 2267561500 2400 2400 2400 2400 9002
272 20241209 152900 2245956700 2400 2400 2400 2400 0
273 20241209 152800 2245956700 2400 2400 2400 2400 0
274 20241209 152700 2245956700 2400 2400 2400 2400 0
275 20241209 152600 2245956700 2400 2400 2400 2400 0
276 20241209 152500 2245956700 2400 2400 2400 2400 0
277 20241209 152400 2245956700 2400 2400 2400 2400 0
278 20241209 152300 2245956700 2400 2400 2400 2400 0
279 20241209 152200 2245956700 2400 2400 2400 2400 0
280 20241209 152100 2245956700 2400 2400 2400 2400 0
281 20241209 152000 2245956700 2400 2400 2400 2400 0
282 20241209 151900 2245956700 2400 2310 2400 2265 10143
283 20241209 151800 2222096930 2305 2345 2350 2280 9241
284 20241209 151700 2200468890 2345 2340 2345 2310 703
285 20241209 151600 2198827830 2310 2345 2345 2310 2275
286 20241209 151500 2193571065 2345 2345 2345 2345 0
287 20241209 151400 2193571065 2345 2345 2345 2345 0
288 20241209 151300 2193571065 2345 2345 2345 2345 13
289 20241209 151200 2193540580 2340 2340 2340 2310 473
290 20241209 151100 2192447270 2340 2325 2340 2325 35
291 20241209 151000 2192365745 2350 2325 2350 2325 281
292 20241209 150900 2191707505 2350 2350 2350 2350 450
293 20241209 150800 2190650005 2350 2350 2350 2325 11630
294 20241209 150700 2163320765 2350 2335 2350 2335 1007
295 20241209 150600 2160966815 2350 2350 2350 2350 0
296 20241209 150500 2160966815 2350 2350 2350 2350 1000
297 20241209 150400 2158616815 2350 2335 2350 2335 3040
298 20241209 150300 2151483650 2340 2315 2340 2315 385
299 20241209 150200 2150592200 2350 2350 2350 2320 2252
300 20241209 150100 2145309620 2350 2340 2350 2340 1600
301 20241209 150000 2141551900 2350 2350 2350 2340 1314
302 20241209 145900 2138469200 2350 2345 2350 2345 1449
303 20241209 145800 2135070305 2345 2345 2345 2345 501
304 20241209 145700 2133895460 2345 2335 2345 2335 2028
305 20241209 145600 2129149400 2330 2330 2340 2310 871
306 20241209 145500 2127126695 2330 2325 2330 2295 331
307 20241209 145400 2126360355 2330 2310 2330 2310 1018
308 20241209 145300 2124008410 2310 2320 2320 2305 1017
309 20241209 145200 2121664055 2300 2310 2320 2300 351
310 20241209 145100 2120853315 2310 2310 2310 2310 12
311 20241209 145000 2120825595 2310 2310 2310 2310 3
312 20241209 144900 2120818665 2310 2310 2310 2310 11
313 20241209 144800 2120793255 2315 2310 2315 2310 1014
314 20241209 144700 2118450900 2310 2305 2320 2305 682
315 20241209 144600 2116877135 2305 2325 2325 2270 2055
316 20241209 144500 2112176975 2300 2300 2300 2300 2404
317 20241209 144400 2106647775 2325 2325 2325 2325 0
318 20241209 144300 2106647775 2325 2320 2325 2300 1670
319 20241209 144200 2102804080 2320 2325 2325 2315 222
320 20241209 144100 2102289930 2325 2325 2325 2320 23
321 20241209 144000 2102236460 2325 2315 2330 2310 2012
322 20241209 143900 2097584065 2340 2325 2340 2320 1001
323 20241209 143800 2095261700 2345 2335 2345 2330 401
324 20241209 143700 2094327350 2350 2345 2350 2345 291
325 20241209 143600 2093644950 2345 2345 2350 2340 318
326 20241209 143500 2092899240 2345 2345 2350 2345 332
327 20241209 143400 2092120675 2340 2330 2340 2330 2047
328 20241209 143300 2087341525 2325 2325 2325 2325 354
329 20241209 143200 2086518475 2330 2330 2330 2330 0
330 20241209 143100 2086518475 2330 2305 2330 2305 11265
331 20241209 143000 2060387415 2310 2305 2310 2290 230
332 20241209 142900 2059860035 2305 2310 2310 2305 331
333 20241209 142800 2059096975 2310 2310 2310 2305 329
334 20241209 142700 2058336990 2310 2305 2310 2290 259
335 20241209 142600 2057741170 2310 2310 2310 2310 25
336 20241209 142500 2057683420 2315 2305 2315 2290 559
337 20241209 142400 2056397060 2320 2325 2325 2310 1211
338 20241209 142300 2053598985 2325 2325 2325 2325 0
339 20241209 142200 2053598985 2325 2310 2325 2310 651
340 20241209 142100 2052095160 2330 2325 2330 2310 2340
341 20241209 142000 2046657640 2325 2320 2325 2320 2002
342 20241209 141900 2042003940 2325 2310 2325 2310 843
343 20241209 141800 2040054070 2310 2310 2310 2295 401
344 20241209 141700 2039128915 2310 2300 2310 2300 2342
345 20241209 141600 2033732285 2300 2310 2310 2300 727
346 20241209 141500 2032060135 2310 2310 2310 2305 119
347 20241209 141400 2031785745 2310 2310 2310 2305 1161
348 20241209 141300 2029104340 2310 2295 2310 2295 1315
349 20241209 141200 2026074830 2305 2305 2305 2305 3
350 20241209 141100 2026067915 2295 2295 2310 2295 7903
351 20241209 141000 2007866310 2295 2280 2310 2275 5766
352 20241209 140900 1994609090 2280 2280 2285 2265 1516
353 20241209 140800 1991152595 2280 2280 2290 2265 3303
354 20241209 140700 1983614140 2275 2265 2295 2265 4279
355 20241209 140600 1973855865 2270 2250 2270 2250 744
356 20241209 140500 1972173995 2260 2255 2260 2240 5619
357 20241209 140400 1959543565 2255 2250 2300 2235 3636
358 20241209 140300 1951347670 2250 2275 2275 2225 61624
359 20241209 140200 1812869985 2275 2355 2545 2245 195092
360 20241209 140100 1345772000 2340 2340 2340 2340 0
361 20241209 140000 1345772000 2340 2340 2340 2340 0
362 20241209 135900 1345772000 2340 2340 2340 2340 397
363 20241209 135800 1344843020 2340 2340 2340 2340 0
364 20241209 135700 1344843020 2340 2340 2340 2340 500
365 20241209 135600 1343673020 2340 2340 2340 2340 0
366 20241209 135500 1343673020 2340 2340 2340 2340 0
367 20241209 135400 1343673020 2340 2340 2340 2340 0
368 20241209 135300 1343673020 2340 2340 2340 2340 0
369 20241209 135200 1343673020 2340 2340 2340 2340 0
370 20241209 135100 1343673020 2340 2340 2340 2340 0
371 20241209 135000 1343673020 2340 2340 2340 2340 200
372 20241209 134900 1343205020 2355 2350 2355 2350 2
373 20241209 134800 1343200315 2345 2345 2345 2315 800
374 20241209 134700 1341339165 2350 2355 2355 2350 110
375 20241209 134600 1341080615 2360 2360 2360 2360 0
376 20241209 134500 1341080615 2360 2360 2360 2360 0
377 20241209 134400 1341080615 2360 2360 2360 2360 0
378 20241209 134300 1341080615 2360 2360 2360 2360 0
379 20241209 134200 1341080615 2360 2350 2360 2350 109
380 20241209 134100 1340824455 2360 2360 2360 2360 7
381 20241209 134000 1340807935 2355 2355 2355 2355 50
382 20241209 133900 1340690185 2355 2355 2355 2355 0
383 20241209 133800 1340690185 2355 2350 2355 2350 104
384 20241209 133700 1340445765 2355 2355 2355 2355 0
385 20241209 133600 1340445765 2355 2355 2355 2355 0
386 20241209 133500 1340445765 2355 2355 2355 2355 0
387 20241209 133400 1340445765 2355 2355 2355 2355 1
388 20241209 133300 1340443410 2350 2350 2350 2350 518
389 20241209 133200 1339226110 2345 2345 2345 2345 538
390 20241209 133100 1337964500 2340 2330 2340 2310 792
391 20241209 133000 1336127260 2345 2340 2345 2340 32
392 20241209 132900 1336052225 2335 2330 2335 2330 601
393 20241209 132800 1334651890 2335 2335 2335 2335 0
394 20241209 132700 1334651890 2335 2335 2335 2335 0
395 20241209 132600 1334651890 2335 2335 2335 2335 0
396 20241209 132500 1334651890 2335 2325 2335 2325 901
397 20241209 132400 1332552620 2325 2325 2325 2325 0
398 20241209 132300 1332552620 2325 2315 2325 2310 366
399 20241209 132200 1331706980 2315 2315 2315 2315 0
400 20241209 132100 1331706980 2315 2315 2315 2315 0
401 20241209 132000 1331706980 2315 2320 2320 2315 630
402 20241209 131900 1330245920 2315 2335 2350 2315 1660
403 20241209 131800 1326363595 2310 2325 2325 2310 908
404 20241209 131700 1324263970 2330 2330 2330 2330 1
405 20241209 131600 1324261640 2330 2330 2330 2325 119
406 20241209 131500 1323984465 2330 2335 2335 2330 558
407 20241209 131400 1322682075 2350 2350 2350 2350 0
408 20241209 131300 1322682075 2350 2350 2350 2350 0
409 20241209 131200 1322682075 2350 2350 2350 2350 0
410 20241209 131100 1322682075 2350 2350 2350 2350 60
411 20241209 131000 1322541075 2355 2355 2355 2355 0
412 20241209 130900 1322541075 2355 2355 2355 2355 0
413 20241209 130800 1322541075 2355 2335 2355 2330 826
414 20241209 130700 1320603840 2340 2345 2345 2340 500
415 20241209 130600 1319432340 2360 2360 2360 2360 0
416 20241209 130500 1319432340 2360 2360 2360 2360 0
417 20241209 130400 1319432340 2360 2355 2360 2355 200
418 20241209 130300 1318960690 2360 2350 2360 2350 500
419 20241209 130200 1317780725 2350 2335 2350 2335 2903
420 20241209 130100 1310979300 2335 2325 2340 2325 302
421 20241209 130000 1310275120 2325 2325 2325 2325 0
422 20241209 125900 1310275120 2325 2325 2325 2325 0
423 20241209 125800 1310275120 2325 2325 2325 2325 0
424 20241209 125700 1310275120 2325 2325 2325 2315 959
425 20241209 125600 1308054955 2320 2325 2335 2315 504
426 20241209 125500 1306886115 2320 2335 2335 2320 4
427 20241209 125400 1306876805 2345 2340 2345 2340 6
428 20241209 125300 1306862760 2360 2360 2360 2360 0
429 20241209 125200 1306862760 2360 2360 2360 2360 0
430 20241209 125100 1306862760 2360 2345 2365 2340 809
431 20241209 125000 1304959795 2365 2365 2365 2365 0
432 20241209 124900 1304959795 2365 2365 2365 2365 0
433 20241209 124800 1304959795 2365 2365 2365 2365 0
434 20241209 124700 1304959795 2365 2365 2365 2365 0
435 20241209 124600 1304959795 2365 2330 2375 2330 1003
436 20241209 124500 1302596240 2330 2325 2335 2325 50
437 20241209 124400 1302479925 2325 2325 2325 2325 9
438 20241209 124300 1302459000 2325 2350 2350 2310 3042
439 20241209 124200 1295415015 2350 2335 2350 2330 2850
440 20241209 124100 1288751960 2335 2325 2335 2325 7
441 20241209 124000 1288735640 2335 2410 2410 2320 6243
442 20241209 123900 1274177205 2415 2365 2450 2365 7112
443 20241209 123800 1256967510 2360 2420 2425 2310 12308
444 20241209 123700 1228308380 2425 2390 2430 2380 101
445 20241209 123600 1228065450 2370 2340 2430 2340 8040
446 20241209 123500 1208886170 2340 2330 2340 2305 20002
447 20241209 123400 1162645410 2320 2305 2320 2300 79
448 20241209 123300 1162463020 2300 2300 2325 2300 118
449 20241209 123200 1162189210 2300 2300 2330 2300 803
450 20241209 123100 1160331120 2305 2300 2310 2300 2547
451 20241209 123000 1154472720 2300 2310 2330 2300 5514
452 20241209 122900 1141712040 2315 2300 2340 2300 3014
453 20241209 122800 1134716640 2310 2320 2320 2300 3673
454 20241209 122700 1126240105 2315 2345 2345 2315 2773
455 20241209 122600 1119802345 2345 2345 2345 2345 500
456 20241209 122500 1118629845 2345 2345 2345 2345 0
457 20241209 122400 1118629845 2345 2345 2345 2345 0
458 20241209 122300 1118629845 2345 2345 2345 2345 0
459 20241209 122200 1118629845 2345 2345 2345 2345 0
460 20241209 122100 1118629845 2345 2345 2345 2345 0
461 20241209 122000 1118629845 2345 2340 2345 2340 412
462 20241209 121900 1117665705 2340 2340 2340 2340 0
463 20241209 121800 1117665705 2340 2340 2340 2340 0
464 20241209 121700 1117665705 2340 2340 2340 2340 0
465 20241209 121600 1117665705 2340 2340 2340 2340 0
466 20241209 121500 1117665705 2340 2340 2340 2330 312
467 20241209 121400 1116937125 2340 2340 2340 2340 3
468 20241209 121300 1116930105 2340 2340 2340 2340 22
469 20241209 121200 1116878625 2325 2340 2340 2325 254
470 20241209 121100 1116286515 2345 2335 2345 2335 600
471 20241209 121000 1114882885 2340 2335 2340 2330 145
472 20241209 120900 1114543685 2340 2340 2340 2340 0
473 20241209 120800 1114543685 2340 2335 2340 2330 590
474 20241209 120700 1113168520 2335 2330 2335 2330 208
475 20241209 120600 1112683795 2335 2335 2335 2335 6
476 20241209 120500 1112669785 2335 2335 2335 2335 1
477 20241209 120400 1112667450 2335 2340 2340 2330 84
478 20241209 120300 1112471420 2345 2345 2345 2345 0
479 20241209 120200 1112471420 2345 2330 2345 2330 1012
480 20241209 120100 1110113280 2345 2330 2345 2330 814
481 20241209 120000 1108216345 2330 2330 2330 2330 1120
482 20241209 115900 1105606745 2330 2330 2330 2330 0
483 20241209 115800 1105606745 2330 2330 2330 2330 10
484 20241209 115700 1105583445 2330 2325 2330 2325 42
485 20241209 115600 1105485790 2330 2325 2330 2325 141
486 20241209 115500 1105157555 2325 2345 2345 2315 2399
487 20241209 115400 1099587980 2345 2330 2380 2315 3119
488 20241209 115300 1092241425 2330 2355 2365 2300 14072
489 20241209 115200 1059634015 2380 2365 2380 2365 1223
490 20241209 115100 1056733230 2365 2390 2390 2350 9737
491 20241209 115000 1033732565 2415 2415 2415 2415 0
492 20241209 114900 1033732565 2415 2400 2440 2390 5014
493 20241209 114800 1021643455 2425 2405 2425 2385 5551
494 20241209 114700 1008294170 2375 2455 2455 2375 13209
495 20241209 114600 976559250 2455 2440 2495 2420 16039
496 20241209 114500 937030755 2465 2475 2475 2365 15227
497 20241209 114400 900125390 2425 2430 2480 2390 2081
498 20241209 114300 895013770 2430 2410 2430 2370 10213
499 20241209 114200 870521000 2475 2385 2480 2380 2038
500 20241209 114100 865549580 2405 2355 2430 2350 12409
501 20241209 114000 835935340 2375 2430 2440 2360 23251
502 20241209 113900 780099050 2430 2470 2470 2430 8029
503 20241209 113800 760475480 2480 2460 2545 2450 2982
504 20241209 113700 753026230 2450 2525 2525 2450 1354
505 20241209 113600 749675610 2550 2550 2550 2550 0
506 20241209 113500 749675610 2550 2535 2550 2535 100
507 20241209 113400 749420665 2515 2550 2560 2500 3827
508 20241209 113300 739754845 2550 2525 2560 2525 7028
509 20241209 113200 721834850 2530 2500 2550 2500 19078
510 20241209 113100 673797475 2500 2455 2500 2455 3501
511 20241209 113000 665066505 2450 2490 2500 2425 4766
512 20241209 112900 653210315 2490 2430 2490 2430 3151
513 20241209 112800 645408245 2405 2420 2470 2405 6687
514 20241209 112700 629072850 2415 2410 2420 2350 6139
515 20241209 112600 614354490 2410 2420 2470 2380 7548
516 20241209 112500 596138550 2410 2480 2495 2405 15206
517 20241209 112400 558953485 2475 2450 2500 2405 14382
518 20241209 112300 523662720 2450 2450 2485 2410 23663
519 20241209 112200 465852195 2480 2475 2480 2410 4332
520 20241209 112100 455239370 2475 2430 2475 2430 10028
521 20241209 112000 430526480 2420 2430 2460 2360 1963
522 20241209 111900 425777410 2435 2450 2465 2435 2501
523 20241209 111800 419666165 2450 2400 2450 2400 14352
524 20241209 111700 384788180 2405 2380 2410 2380 6172
525 20241209 111600 369976160 2375 2405 2405 2375 701
526 20241209 111500 368310275 2405 2405 2410 2380 3171
527 20241209 111400 360688260 2395 2385 2400 2385 2001
528 20241209 111300 355905920 2380 2340 2380 2340 1020
529 20241209 111200 353484675 2335 2375 2375 2315 3707
530 20241209 111100 344812585 2375 2375 2375 2375 3
531 20241209 111000 344805460 2375 2375 2375 2375 0
532 20241209 110900 344805460 2375 2340 2375 2340 5226
533 20241209 110800 332554720 2340 2365 2365 2310 13767
534 20241209 110700 300542070 2370 2370 2370 2370 0
535 20241209 110600 300542070 2370 2370 2370 2370 1
536 20241209 110500 300539700 2380 2380 2380 2380 0
537 20241209 110400 300539700 2380 2380 2380 2380 0
538 20241209 110300 300539700 2380 2365 2405 2365 102
539 20241209 110200 300295485 2365 2355 2365 2355 5800
540 20241209 110100 286594790 2355 2345 2355 2320 3015
541 20241209 110000 279592325 2350 2375 2425 2345 3978
542 20241209 105900 270234495 2365 2385 2425 2350 4014
543 20241209 105800 260770825 2380 2415 2430 2350 2968
544 20241209 105700 253703565 2390 2405 2430 2385 5164
545 20241209 105600 241207785 2380 2400 2420 2330 6475
546 20241209 105500 225988225 2430 2405 2430 2405 3252
547 20241209 105400 218126795 2410 2320 2425 2320 8512
548 20241209 105300 198166330 2345 2395 2395 2315 4094
549 20241209 105200 188493470 2420 2395 2420 2370 62
550 20241209 105100 188345360 2425 2425 2425 2425 0
551 20241209 105000 188345360 2425 2390 2425 2355 476
552 20241209 104900 187203890 2395 2400 2425 2360 1940
553 20241209 104800 182595175 2430 2425 2430 2425 1010
554 20241209 104700 180143375 2430 2370 2430 2370 2527
555 20241209 104600 174044240 2360 2370 2370 2355 4004
556 20241209 104500 164606785 2390 2390 2390 2390 0
557 20241209 104400 164606785 2390 2390 2390 2390 10
558 20241209 104300 164582885 2390 2390 2390 2390 0
559 20241209 104200 164582885 2390 2365 2390 2365 800
560 20241209 104100 162671935 2380 2380 2380 2380 0
561 20241209 104000 162671935 2380 2380 2380 2380 0
562 20241209 103900 162671935 2380 2380 2380 2360 701
563 20241209 103800 161003575 2380 2380 2380 2320 461
564 20241209 103700 159925180 2380 2325 2380 2315 3300
565 20241209 103600 152138440 2325 2375 2375 2325 1300
566 20241209 103500 149099715 2380 2360 2380 2360 1000
567 20241209 103400 146723485 2360 2345 2360 2345 2000
568 20241209 103300 142024770 2345 2345 2345 2345 1000
569 20241209 103200 139679770 2345 2345 2345 2345 0
570 20241209 103100 139679770 2345 2345 2345 2345 0
571 20241209 103000 139679770 2345 2345 2345 2345 81
572 20241209 102900 139489825 2360 2360 2360 2360 0
573 20241209 102800 139489825 2360 2360 2360 2360 0
574 20241209 102700 139489825 2360 2360 2360 2360 0
575 20241209 102600 139489825 2360 2360 2360 2360 0
576 20241209 102500 139489825 2360 2360 2360 2360 0
577 20241209 102400 139489825 2360 2360 2360 2360 0
578 20241209 102300 139489825 2360 2360 2360 2360 127
579 20241209 102200 139190105 2360 2350 2360 2350 3900
580 20241209 102100 130005110 2350 2315 2350 2315 400
581 20241209 102000 129076410 2315 2310 2315 2305 3010
582 20241209 101900 122138065 2305 2305 2305 2305 0
583 20241209 101800 122138065 2305 2305 2305 2305 0
584 20241209 101700 122138065 2305 2335 2335 2305 464
585 20241209 101600 121067260 2365 2330 2365 2320 1900
586 20241209 101500 116651445 2330 2330 2330 2330 501
587 20241209 101400 115484115 2330 2330 2330 2330 18
588 20241209 101300 115442175 2330 2320 2330 2310 3012
589 20241209 101200 108482575 2320 2315 2330 2315 1519
590 20241209 101100 104949155 2315 2340 2340 2315 6802
591 20241209 101000 89111270 2340 2355 2355 2340 11620
592 20241209 100900 61904465 2355 2365 2365 2355 2
593 20241209 100800 61899745 2365 2365 2365 2365 14
594 20241209 100700 61866635 2365 2365 2365 2365 14
595 20241209 100600 61833525 2365 2365 2365 2365 0
596 20241209 100500 61833525 2365 2365 2365 2365 0
597 20241209 100400 61833525 2365 2365 2365 2365 42
598 20241209 100300 61734195 2365 2365 2365 2365 14
599 20241209 100200 61701085 2365 2355 2365 2345 153
600 20241209 100100 61342150 2365 2365 2365 2365 0
601 20241209 100000 61342150 2365 2365 2365 2365 0
602 20241209 095900 61342150 2365 2365 2365 2365 0
603 20241209 095800 61342150 2365 2365 2365 2365 1
604 20241209 095700 61339785 2340 2340 2340 2340 0
605 20241209 095600 61339785 2340 2340 2340 2340 3598
606 20241209 095500 52920465 2340 2340 2340 2340 0
607 20241209 095400 52920465 2340 2355 2355 2340 402
608 20241209 095300 51979755 2340 2365 2365 2340 2001
609 20241209 095200 47285050 2380 2380 2380 2380 0
610 20241209 095100 47285050 2380 2380 2380 2380 0
611 20241209 095000 47285050 2380 2380 2380 2380 0
612 20241209 094900 47285050 2380 2380 2380 2380 0
613 20241209 094800 47285050 2380 2380 2380 2380 10
614 20241209 094700 47261250 2380 2360 2385 2350 4046
615 20241209 094600 37727000 2370 2370 2370 2370 51
616 20241209 094500 37606130 2355 2355 2355 2355 0
617 20241209 094400 37606130 2355 2375 2375 2350 2528
618 20241209 094300 31652570 2380 2385 2385 2380 10
619 20241209 094200 31628745 2370 2370 2370 2370 0
620 20241209 094100 31628745 2370 2375 2375 2370 1301
621 20241209 094000 28540365 2390 2390 2390 2390 0
622 20241209 093900 28540365 2390 2375 2390 2375 1002
623 20241209 093800 26160600 2390 2390 2390 2390 530
624 20241209 093700 24893900 2375 2375 2375 2375 1
625 20241209 093600 24891525 2375 2375 2375 2375 1
626 20241209 093500 24889150 2375 2380 2380 2375 535
627 20241209 093400 23618360 2385 2385 2385 2385 1050
628 20241209 093300 21114110 2385 2390 2390 2385 1869
629 20241209 093200 16651900 2405 2405 2405 2405 0
630 20241209 093100 16651900 2405 2405 2405 2405 0
631 20241209 093000 16651900 2405 2405 2405 2405 20
632 20241209 092900 16603800 2405 2395 2405 2395 23
633 20241209 092800 16548645 2405 2405 2405 2405 0
634 20241209 092700 16548645 2405 2390 2405 2390 4
635 20241209 092600 16539040 2405 2380 2405 2380 24
636 20241209 092500 16481460 2400 2400 2400 2400 0
637 20241209 092400 16481460 2400 2385 2400 2375 1943
638 20241209 092300 11860665 2405 2405 2405 2405 0
639 20241209 092200 11860665 2405 2405 2405 2405 7
640 20241209 092100 11843830 2385 2385 2385 2385 0
641 20241209 092000 11843830 2385 2385 2385 2385 0
642 20241209 091900 11843830 2385 2385 2385 2385 0
643 20241209 091800 11843830 2385 2385 2385 2385 668
644 20241209 091700 10250650 2385 2395 2395 2385 962
645 20241209 091600 7954320 2405 2405 2405 2405 0
646 20241209 091500 7954320 2405 2395 2405 2390 133
647 20241209 091400 7636255 2405 2405 2405 2405 0
648 20241209 091300 7636255 2405 2405 2405 2405 0
649 20241209 091200 7636255 2405 2405 2405 2405 7
650 20241209 091100 7619420 2405 2415 2415 2405 45
651 20241209 091000 7510995 2420 2420 2420 2420 7
652 20241209 090900 7494055 2390 2440 2440 2390 2895
653 20241209 090800 542845 2440 2440 2440 2440 164
654 20241209 090700 142685 2440 2450 2450 2440 20
655 20241209 090600 93850 2465 2465 2465 2465 0
656 20241209 090500 93850 2465 2465 2465 2465 0
657 20241209 090400 93850 2465 2465 2465 2465 2
658 20241209 090300 88920 2470 2470 2470 2470 0
659 20241209 090200 88920 2470 2470 2470 2470 0
660 20241209 090100 88920 2470 2470 2470 2470 0
661 20241209 090000 88920 2470 2470 2470 2470 36