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

662
084990/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200000,603453785,2500,2500,2500,2500,5804
20241209,195900,603453785,2500,2500,2500,2500,0
20241209,195800,603453785,2500,2500,2500,2500,0
20241209,195700,603453785,2500,2500,2500,2500,0
20241209,195600,603453785,2500,2500,2500,2500,0
20241209,195500,603453785,2500,2500,2500,2500,0
20241209,195400,603453785,2500,2500,2500,2500,0
20241209,195300,603453785,2500,2500,2500,2500,0
20241209,195200,603453785,2500,2500,2500,2500,0
20241209,195100,603453785,2500,2500,2500,2500,0
20241209,195000,603453785,2500,2500,2500,2500,0
20241209,194900,603453785,2500,2500,2500,2500,0
20241209,194800,603453785,2500,2500,2500,2500,0
20241209,194700,603453785,2500,2500,2500,2500,0
20241209,194600,603453785,2500,2500,2500,2500,0
20241209,194500,603453785,2500,2500,2500,2500,0
20241209,194400,603453785,2500,2500,2500,2500,0
20241209,194300,603453785,2500,2500,2500,2500,0
20241209,194200,603453785,2500,2500,2500,2500,0
20241209,194100,603453785,2500,2500,2500,2500,0
20241209,194000,603453785,2500,2500,2500,2500,0
20241209,193900,603453785,2500,2500,2500,2500,0
20241209,193800,603453785,2500,2500,2500,2500,0
20241209,193700,603453785,2500,2500,2500,2500,0
20241209,193600,603453785,2500,2500,2500,2500,0
20241209,193500,603453785,2500,2500,2500,2500,0
20241209,193400,603453785,2500,2500,2500,2500,0
20241209,193300,603453785,2500,2500,2500,2500,0
20241209,193200,603453785,2500,2500,2500,2500,0
20241209,193100,603453785,2500,2500,2500,2500,0
20241209,193000,603453785,2500,2500,2500,2500,5804
20241209,192900,603453785,2500,2500,2500,2500,0
20241209,192800,603453785,2500,2500,2500,2500,0
20241209,192700,603453785,2500,2500,2500,2500,0
20241209,192600,603453785,2500,2500,2500,2500,0
20241209,192500,603453785,2500,2500,2500,2500,0
20241209,192400,603453785,2500,2500,2500,2500,0
20241209,192300,603453785,2500,2500,2500,2500,0
20241209,192200,603453785,2500,2500,2500,2500,0
20241209,192100,603453785,2500,2500,2500,2500,0
20241209,192000,603453785,2500,2500,2500,2500,0
20241209,191900,603453785,2500,2500,2500,2500,0
20241209,191800,603453785,2500,2500,2500,2500,0
20241209,191700,603453785,2500,2500,2500,2500,0
20241209,191600,603453785,2500,2500,2500,2500,0
20241209,191500,603453785,2500,2500,2500,2500,0
20241209,191400,603453785,2500,2500,2500,2500,0
20241209,191300,603453785,2500,2500,2500,2500,0
20241209,191200,603453785,2500,2500,2500,2500,0
20241209,191100,603453785,2500,2500,2500,2500,0
20241209,191000,603453785,2500,2500,2500,2500,0
20241209,190900,603453785,2500,2500,2500,2500,0
20241209,190800,603453785,2500,2500,2500,2500,0
20241209,190700,603453785,2500,2500,2500,2500,0
20241209,190600,603453785,2500,2500,2500,2500,0
20241209,190500,603453785,2500,2500,2500,2500,0
20241209,190400,603453785,2500,2500,2500,2500,0
20241209,190300,603453785,2500,2500,2500,2500,0
20241209,190200,603453785,2500,2500,2500,2500,0
20241209,190100,603453785,2500,2500,2500,2500,0
20241209,190000,603453785,2500,2500,2500,2500,5804
20241209,185900,603453785,2500,2500,2500,2500,0
20241209,185800,603453785,2500,2500,2500,2500,0
20241209,185700,603453785,2500,2500,2500,2500,0
20241209,185600,603453785,2500,2500,2500,2500,0
20241209,185500,603453785,2500,2500,2500,2500,0
20241209,185400,603453785,2500,2500,2500,2500,0
20241209,185300,603453785,2500,2500,2500,2500,0
20241209,185200,603453785,2500,2500,2500,2500,0
20241209,185100,603453785,2500,2500,2500,2500,0
20241209,185000,603453785,2500,2500,2500,2500,0
20241209,184900,603453785,2500,2500,2500,2500,0
20241209,184800,603453785,2500,2500,2500,2500,0
20241209,184700,603453785,2500,2500,2500,2500,0
20241209,184600,603453785,2500,2500,2500,2500,0
20241209,184500,603453785,2500,2500,2500,2500,0
20241209,184400,603453785,2500,2500,2500,2500,0
20241209,184300,603453785,2500,2500,2500,2500,0
20241209,184200,603453785,2500,2500,2500,2500,0
20241209,184100,603453785,2500,2500,2500,2500,0
20241209,184000,603453785,2500,2500,2500,2500,0
20241209,183900,603453785,2500,2500,2500,2500,0
20241209,183800,603453785,2500,2500,2500,2500,0
20241209,183700,603453785,2500,2500,2500,2500,0
20241209,183600,603453785,2500,2500,2500,2500,0
20241209,183500,603453785,2500,2500,2500,2500,0
20241209,183400,603453785,2500,2500,2500,2500,0
20241209,183300,603453785,2500,2500,2500,2500,0
20241209,183200,603453785,2500,2500,2500,2500,0
20241209,183100,603453785,2500,2500,2500,2500,0
20241209,183000,603453785,2500,2500,2500,2500,5804
20241209,182900,603453785,2500,2500,2500,2500,0
20241209,182800,603453785,2500,2500,2500,2500,0
20241209,182700,603453785,2500,2500,2500,2500,0
20241209,182600,603453785,2500,2500,2500,2500,0
20241209,182500,603453785,2500,2500,2500,2500,0
20241209,182400,603453785,2500,2500,2500,2500,0
20241209,182300,603453785,2500,2500,2500,2500,0
20241209,182200,603453785,2500,2500,2500,2500,0
20241209,182100,603453785,2500,2500,2500,2500,0
20241209,182000,603453785,2500,2500,2500,2500,0
20241209,181900,603453785,2500,2500,2500,2500,0
20241209,181800,603453785,2500,2500,2500,2500,0
20241209,181700,603453785,2500,2500,2500,2500,0
20241209,181600,603453785,2500,2500,2500,2500,0
20241209,181500,603453785,2500,2500,2500,2500,0
20241209,181400,603453785,2500,2500,2500,2500,0
20241209,181300,603453785,2500,2500,2500,2500,0
20241209,181200,603453785,2500,2500,2500,2500,0
20241209,181100,603453785,2500,2500,2500,2500,0
20241209,181000,603453785,2500,2500,2500,2500,0
20241209,180900,603453785,2500,2500,2500,2500,0
20241209,180800,603453785,2500,2500,2500,2500,0
20241209,180700,603453785,2500,2500,2500,2500,0
20241209,180600,603453785,2500,2500,2500,2500,0
20241209,180500,603453785,2500,2500,2500,2500,0
20241209,180400,603453785,2500,2500,2500,2500,0
20241209,180300,603453785,2500,2500,2500,2500,0
20241209,180200,603453785,2500,2500,2500,2500,0
20241209,180100,603453785,2500,2500,2500,2500,0
20241209,180000,603453785,2500,2500,2500,2500,5804
20241209,175900,603453785,2500,2500,2500,2500,0
20241209,175800,603453785,2500,2500,2500,2500,0
20241209,175700,603453785,2500,2500,2500,2500,0
20241209,175600,603453785,2500,2500,2500,2500,0
20241209,175500,603453785,2500,2500,2500,2500,0
20241209,175400,603453785,2500,2500,2500,2500,0
20241209,175300,603453785,2500,2500,2500,2500,0
20241209,175200,603453785,2500,2500,2500,2500,0
20241209,175100,603453785,2500,2500,2500,2500,0
20241209,175000,603453785,2500,2500,2500,2500,0
20241209,174900,603453785,2500,2500,2500,2500,0
20241209,174800,603453785,2500,2500,2500,2500,0
20241209,174700,603453785,2500,2500,2500,2500,0
20241209,174600,603453785,2500,2500,2500,2500,0
20241209,174500,603453785,2500,2500,2500,2500,0
20241209,174400,603453785,2500,2500,2500,2500,0
20241209,174300,603453785,2500,2500,2500,2500,0
20241209,174200,603453785,2500,2500,2500,2500,0
20241209,174100,603453785,2500,2500,2500,2500,0
20241209,174000,603453785,2500,2500,2500,2500,0
20241209,173900,603453785,2500,2500,2500,2500,0
20241209,173800,603453785,2500,2500,2500,2500,0
20241209,173700,603453785,2500,2500,2500,2500,0
20241209,173600,603453785,2500,2500,2500,2500,0
20241209,173500,603453785,2500,2500,2500,2500,0
20241209,173400,603453785,2500,2500,2500,2500,0
20241209,173300,603453785,2500,2500,2500,2500,0
20241209,173200,603453785,2500,2500,2500,2500,0
20241209,173100,603453785,2500,2500,2500,2500,0
20241209,173000,603453785,2500,2500,2500,2500,5804
20241209,172900,603453785,2500,2500,2500,2500,0
20241209,172800,603453785,2500,2500,2500,2500,0
20241209,172700,603453785,2500,2500,2500,2500,0
20241209,172600,603453785,2500,2500,2500,2500,0
20241209,172500,603453785,2500,2500,2500,2500,0
20241209,172400,603453785,2500,2500,2500,2500,0
20241209,172300,603453785,2500,2500,2500,2500,0
20241209,172200,603453785,2500,2500,2500,2500,0
20241209,172100,603453785,2500,2500,2500,2500,0
20241209,172000,603453785,2500,2500,2500,2500,0
20241209,171900,603453785,2500,2500,2500,2500,0
20241209,171800,603453785,2500,2500,2500,2500,0
20241209,171700,603453785,2500,2500,2500,2500,0
20241209,171600,603453785,2500,2500,2500,2500,0
20241209,171500,603453785,2500,2500,2500,2500,0
20241209,171400,603453785,2500,2500,2500,2500,0
20241209,171300,603453785,2500,2500,2500,2500,0
20241209,171200,603453785,2500,2500,2500,2500,0
20241209,171100,603453785,2500,2500,2500,2500,0
20241209,171000,603453785,2500,2500,2500,2500,0
20241209,170900,603453785,2500,2500,2500,2500,0
20241209,170800,603453785,2500,2500,2500,2500,0
20241209,170700,603453785,2500,2500,2500,2500,0
20241209,170600,603453785,2500,2500,2500,2500,0
20241209,170500,603453785,2500,2500,2500,2500,0
20241209,170400,603453785,2500,2500,2500,2500,0
20241209,170300,603453785,2500,2500,2500,2500,0
20241209,170200,603453785,2500,2500,2500,2500,0
20241209,170100,603453785,2500,2500,2500,2500,0
20241209,170000,603453785,2500,2500,2500,2500,5804
20241209,165900,603453785,2500,2500,2500,2500,0
20241209,165800,603453785,2500,2500,2500,2500,0
20241209,165700,603453785,2500,2500,2500,2500,0
20241209,165600,603453785,2500,2500,2500,2500,0
20241209,165500,603453785,2500,2500,2500,2500,0
20241209,165400,603453785,2500,2500,2500,2500,0
20241209,165300,603453785,2500,2500,2500,2500,0
20241209,165200,603453785,2500,2500,2500,2500,0
20241209,165100,603453785,2500,2500,2500,2500,0
20241209,165000,603453785,2500,2500,2500,2500,0
20241209,164900,603453785,2500,2500,2500,2500,0
20241209,164800,603453785,2500,2500,2500,2500,0
20241209,164700,603453785,2500,2500,2500,2500,0
20241209,164600,603453785,2500,2500,2500,2500,0
20241209,164500,603453785,2500,2500,2500,2500,0
20241209,164400,603453785,2500,2500,2500,2500,0
20241209,164300,603453785,2500,2500,2500,2500,0
20241209,164200,603453785,2500,2500,2500,2500,0
20241209,164100,603453785,2500,2500,2500,2500,0
20241209,164000,603453785,2500,2500,2500,2500,0
20241209,163900,603453785,2500,2500,2500,2500,0
20241209,163800,603453785,2500,2500,2500,2500,0
20241209,163700,603453785,2500,2500,2500,2500,0
20241209,163600,603453785,2500,2500,2500,2500,0
20241209,163500,603453785,2500,2500,2500,2500,0
20241209,163400,603453785,2500,2500,2500,2500,0
20241209,163300,603453785,2500,2500,2500,2500,0
20241209,163200,603453785,2500,2500,2500,2500,0
20241209,163100,603453785,2500,2500,2500,2500,0
20241209,163000,603453785,2500,2500,2500,2500,5804
20241209,162900,603453785,2500,2500,2500,2500,0
20241209,162800,603453785,2500,2500,2500,2500,0
20241209,162700,603453785,2500,2500,2500,2500,0
20241209,162600,603453785,2500,2500,2500,2500,0
20241209,162500,603453785,2500,2500,2500,2500,0
20241209,162400,603453785,2500,2500,2500,2500,0
20241209,162300,603453785,2500,2500,2500,2500,0
20241209,162200,603453785,2500,2500,2500,2500,0
20241209,162100,603453785,2500,2500,2500,2500,0
20241209,162000,603453785,2500,2500,2500,2500,0
20241209,161900,603453785,2500,2500,2500,2500,0
20241209,161800,603453785,2500,2500,2500,2500,0
20241209,161700,603453785,2500,2500,2500,2500,0
20241209,161600,603453785,2500,2500,2500,2500,0
20241209,161500,603453785,2500,2500,2500,2500,0
20241209,161400,603453785,2500,2500,2500,2500,0
20241209,161300,603453785,2500,2500,2500,2500,0
20241209,161200,603453785,2500,2500,2500,2500,0
20241209,161100,603453785,2500,2500,2500,2500,0
20241209,161000,603453785,2500,2500,2500,2500,0
20241209,160900,603453785,2500,2500,2500,2500,0
20241209,160800,603453785,2500,2500,2500,2500,0
20241209,160700,603453785,2500,2500,2500,2500,0
20241209,160600,603453785,2500,2500,2500,2500,0
20241209,160500,603453785,2500,2500,2500,2500,0
20241209,160400,603453785,2500,2500,2500,2500,0
20241209,160300,603453785,2500,2500,2500,2500,0
20241209,160200,603453785,2500,2500,2500,2500,0
20241209,160100,603453785,2500,2500,2500,2500,0
20241209,160000,603453785,2500,2500,2500,2500,5804
20241209,155900,603453785,2500,2500,2500,2500,0
20241209,155800,603453785,2500,2500,2500,2500,0
20241209,155700,603453785,2500,2500,2500,2500,0
20241209,155600,603453785,2500,2500,2500,2500,0
20241209,155500,603453785,2500,2500,2500,2500,0
20241209,155400,603453785,2500,2500,2500,2500,0
20241209,155300,603453785,2500,2500,2500,2500,0
20241209,155200,603453785,2500,2500,2500,2500,0
20241209,155100,603453785,2500,2500,2500,2500,0
20241209,155000,603453785,2500,2500,2500,2500,0
20241209,154900,603453785,2500,2500,2500,2500,0
20241209,154800,603453785,2500,2500,2500,2500,0
20241209,154700,603453785,2500,2500,2500,2500,0
20241209,154600,603453785,2500,2500,2500,2500,0
20241209,154500,603453785,2500,2500,2500,2500,0
20241209,154400,603453785,2500,2500,2500,2500,0
20241209,154300,603453785,2500,2500,2500,2500,0
20241209,154200,603453785,2500,2500,2500,2500,0
20241209,154100,603453785,2500,2500,2500,2500,0
20241209,154000,603453785,2500,2500,2500,2500,0
20241209,153900,603453785,2500,2500,2500,2500,0
20241209,153800,603453785,2500,2500,2500,2500,0
20241209,153700,603453785,2500,2500,2500,2500,0
20241209,153600,603453785,2500,2500,2500,2500,0
20241209,153500,603453785,2500,2500,2500,2500,0
20241209,153400,603453785,2500,2500,2500,2500,0
20241209,153300,603453785,2500,2500,2500,2500,0
20241209,153200,603453785,2500,2500,2500,2500,0
20241209,153100,603453785,2500,2500,2500,2500,0
20241209,153000,603453785,2500,2500,2500,2500,11608
20241209,152900,588943785,2510,2510,2510,2510,0
20241209,152800,588943785,2510,2510,2510,2510,0
20241209,152700,588943785,2510,2510,2510,2510,0
20241209,152600,588943785,2510,2510,2510,2510,0
20241209,152500,588943785,2510,2510,2510,2510,0
20241209,152400,588943785,2510,2510,2510,2510,0
20241209,152300,588943785,2510,2510,2510,2510,0
20241209,152200,588943785,2510,2510,2510,2510,0
20241209,152100,588943785,2510,2510,2510,2510,0
20241209,152000,588943785,2510,2510,2510,2510,0
20241209,151900,588943785,2510,2525,2530,2510,4119
20241209,151800,578580240,2530,2530,2530,2530,43
20241209,151700,578471450,2525,2540,2545,2525,9561
20241209,151600,554228665,2540,2540,2545,2540,353
20241209,151500,553331970,2545,2545,2545,2545,23
20241209,151400,553273435,2545,2545,2545,2545,1
20241209,151300,553270890,2540,2540,2540,2540,200
20241209,151200,552762890,2540,2540,2540,2540,2156
20241209,151100,547286650,2545,2545,2545,2545,19
20241209,151000,547238295,2545,2535,2545,2535,14
20241209,150900,547202685,2535,2535,2535,2535,2
20241209,150800,547197615,2535,2535,2535,2535,101
20241209,150700,546941580,2540,2535,2540,2535,2
20241209,150600,546936505,2535,2535,2550,2530,2005
20241209,150500,541863720,2535,2535,2545,2535,997
20241209,150400,539336305,2535,2540,2540,2535,1515
20241209,150300,535495770,2535,2545,2545,2535,588
20241209,150200,534003680,2545,2545,2545,2540,1142
20241209,150100,531102250,2540,2545,2550,2540,295
20241209,150000,530351430,2545,2545,2545,2545,55
20241209,145900,530211455,2545,2545,2545,2545,6
20241209,145800,530196185,2545,2540,2545,2540,4
20241209,145700,530186020,2540,2540,2540,2540,7
20241209,145600,530168240,2540,2545,2545,2540,788
20241209,145500,528166375,2550,2550,2550,2550,189
20241209,145400,527684425,2545,2545,2545,2545,2
20241209,145300,527679335,2540,2540,2540,2540,0
20241209,145200,527679335,2540,2540,2540,2540,0
20241209,145100,527679335,2540,2540,2540,2540,6
20241209,145000,527664095,2540,2545,2545,2540,185
20241209,144900,527194165,2550,2550,2550,2550,4
20241209,144800,527183965,2550,2550,2550,2550,2
20241209,144700,527178865,2550,2550,2550,2550,450
20241209,144600,526031365,2550,2550,2550,2550,24
20241209,144500,525970165,2550,2550,2550,2550,0
20241209,144400,525970165,2550,2550,2550,2550,0
20241209,144300,525970165,2550,2550,2550,2550,52
20241209,144200,525837565,2550,2550,2550,2550,318
20241209,144100,525026665,2545,2540,2545,2540,509
20241209,144000,523733775,2540,2540,2540,2540,0
20241209,143900,523733775,2540,2540,2540,2540,0
20241209,143800,523733775,2540,2540,2540,2540,2
20241209,143700,523728695,2540,2545,2550,2535,1546
20241209,143600,519797720,2545,2545,2545,2545,904
20241209,143500,517497040,2545,2550,2555,2545,139
20241209,143400,517142485,2550,2550,2550,2550,278
20241209,143300,516433585,2550,2555,2555,2550,510
20241209,143200,515133075,2555,2560,2560,2555,747
20241209,143100,513221495,2555,2555,2555,2555,152
20241209,143000,512833135,2555,2555,2555,2555,63
20241209,142900,512672170,2550,2555,2555,2550,202
20241209,142800,512156560,2555,2555,2560,2555,1823
20241209,142700,507493525,2555,2545,2555,2545,468
20241209,142600,506299630,2545,2545,2545,2545,2
20241209,142500,506294540,2555,2550,2555,2540,2013
20241209,142400,501168565,2555,2560,2560,2555,529
20241209,142300,499815470,2555,2555,2555,2550,1178
20241209,142200,496809680,2550,2555,2555,2550,202
20241209,142100,496294575,2550,2555,2555,2550,105
20241209,142000,496026800,2555,2560,2560,2555,1243
20241209,141900,492847030,2560,2560,2560,2560,0
20241209,141800,492847030,2560,2560,2565,2560,500
20241209,141700,491566930,2555,2560,2560,2555,1902
20241209,141600,486702310,2560,2560,2565,2555,1174
20241209,141500,483693915,2560,2560,2560,2560,66
20241209,141400,483524955,2565,2560,2565,2560,4284
20241209,141300,472550910,2560,2565,2565,2560,1954
20241209,141200,467546400,2565,2565,2565,2565,206
20241209,141100,467018010,2565,2565,2565,2565,100
20241209,141000,466761510,2565,2565,2565,2565,0
20241209,140900,466761510,2565,2565,2565,2565,42
20241209,140800,466653780,2565,2565,2565,2565,0
20241209,140700,466653780,2565,2565,2565,2565,160
20241209,140600,466243380,2570,2575,2575,2570,128
20241209,140500,465914395,2575,2575,2575,2575,0
20241209,140400,465914395,2575,2575,2575,2575,0
20241209,140300,465914395,2575,2575,2575,2575,0
20241209,140200,465914395,2575,2575,2575,2575,0
20241209,140100,465914395,2575,2575,2575,2575,0
20241209,140000,465914395,2575,2575,2575,2575,0
20241209,135900,465914395,2575,2575,2575,2575,0
20241209,135800,465914395,2575,2575,2575,2575,0
20241209,135700,465914395,2575,2575,2575,2575,6
20241209,135600,465898945,2570,2570,2570,2570,0
20241209,135500,465898945,2570,2570,2570,2570,1
20241209,135400,465896375,2565,2575,2575,2565,501
20241209,135300,464611060,2575,2565,2575,2565,4698
20241209,135200,452531105,2565,2565,2565,2565,1
20241209,135100,452528540,2570,2565,2570,2565,6
20241209,135000,452513145,2565,2565,2565,2565,0
20241209,134900,452513145,2565,2565,2565,2565,1000
20241209,134800,449948145,2565,2565,2565,2565,0
20241209,134700,449948145,2565,2565,2565,2565,141
20241209,134600,449586480,2570,2570,2575,2570,2273
20241209,134500,443744820,2575,2575,2575,2575,20
20241209,134400,443693320,2570,2570,2570,2570,6
20241209,134300,443677900,2570,2570,2570,2570,0
20241209,134200,443677900,2570,2570,2570,2570,0
20241209,134100,443677900,2570,2565,2575,2565,6675
20241209,134000,426514585,2565,2570,2570,2565,6390
20241209,133900,410124220,2575,2570,2575,2570,2111
20241209,133800,404688440,2570,2580,2580,2570,2028
20241209,133700,399471840,2580,2580,2580,2580,2
20241209,133600,399466680,2580,2595,2595,2580,11553
20241209,133500,369620650,2595,2595,2600,2595,12
20241209,133400,369589505,2600,2600,2600,2600,0
20241209,133300,369589505,2600,2600,2600,2600,0
20241209,133200,369589505,2600,2600,2600,2600,0
20241209,133100,369589505,2600,2600,2600,2600,0
20241209,133000,369589505,2600,2600,2600,2600,0
20241209,132900,369589505,2600,2595,2600,2595,2
20241209,132800,369584310,2595,2595,2595,2595,0
20241209,132700,369584310,2595,2595,2595,2595,0
20241209,132600,369584310,2595,2595,2595,2595,0
20241209,132500,369584310,2595,2595,2595,2595,0
20241209,132400,369584310,2595,2595,2595,2595,242
20241209,132300,368956320,2595,2595,2595,2595,0
20241209,132200,368956320,2595,2600,2600,2595,27
20241209,132100,368886165,2605,2605,2605,2605,0
20241209,132000,368886165,2605,2600,2605,2600,1417
20241209,131900,365201960,2600,2600,2600,2600,0
20241209,131800,365201960,2600,2600,2600,2600,0
20241209,131700,365201960,2600,2600,2600,2600,0
20241209,131600,365201960,2600,2600,2600,2600,0
20241209,131500,365201960,2600,2600,2600,2600,0
20241209,131400,365201960,2600,2600,2600,2600,3
20241209,131300,365194160,2600,2600,2600,2600,1
20241209,131200,365191560,2605,2600,2605,2600,142
20241209,131100,364822355,2600,2600,2600,2600,298
20241209,131000,364047555,2600,2600,2600,2600,0
20241209,130900,364047555,2600,2600,2600,2600,50
20241209,130800,363917555,2600,2600,2600,2600,51
20241209,130700,363784955,2600,2600,2600,2600,2
20241209,130600,363779755,2610,2610,2610,2610,0
20241209,130500,363779755,2610,2610,2610,2610,0
20241209,130400,363779755,2610,2610,2610,2610,0
20241209,130300,363779755,2610,2600,2610,2595,6
20241209,130200,363764140,2610,2600,2610,2590,1701
20241209,130100,359345590,2600,2600,2600,2600,0
20241209,130000,359345590,2600,2600,2600,2600,0
20241209,125900,359345590,2600,2600,2600,2600,0
20241209,125800,359345590,2600,2600,2600,2600,0
20241209,125700,359345590,2600,2600,2600,2600,0
20241209,125600,359345590,2600,2605,2605,2600,101
20241209,125500,359082760,2615,2610,2615,2610,12
20241209,125400,359051435,2610,2610,2610,2610,0
20241209,125300,359051435,2610,2610,2615,2610,7
20241209,125200,359033160,2605,2605,2605,2605,0
20241209,125100,359033160,2605,2605,2605,2605,3
20241209,125000,359025345,2610,2610,2610,2610,1
20241209,124900,359022735,2615,2615,2615,2615,2
20241209,124800,359017505,2615,2610,2615,2610,192
20241209,124700,358515430,2620,2620,2620,2620,0
20241209,124600,358515430,2620,2615,2620,2615,2
20241209,124500,358510195,2620,2620,2620,2620,0
20241209,124400,358510195,2620,2610,2620,2610,1676
20241209,124300,354135785,2610,2610,2610,2610,404
20241209,124200,353081345,2620,2620,2620,2620,0
20241209,124100,353081345,2620,2620,2620,2620,0
20241209,124000,353081345,2620,2620,2620,2620,0
20241209,123900,353081345,2620,2620,2620,2620,0
20241209,123800,353081345,2620,2620,2620,2620,39
20241209,123700,352979165,2620,2610,2620,2610,4
20241209,123600,352968715,2605,2605,2605,2605,0
20241209,123500,352968715,2605,2605,2605,2605,0
20241209,123400,352968715,2605,2605,2605,2605,0
20241209,123300,352968715,2605,2605,2605,2605,0
20241209,123200,352968715,2605,2605,2605,2605,0
20241209,123100,352968715,2605,2605,2605,2605,0
20241209,123000,352968715,2605,2610,2620,2605,3006
20241209,122900,345138025,2620,2605,2620,2605,220
20241209,122800,344564870,2610,2610,2610,2610,0
20241209,122700,344564870,2610,2605,2610,2605,2
20241209,122600,344559655,2610,2605,2610,2600,1502
20241209,122500,340653935,2620,2610,2620,2610,2
20241209,122400,340648705,2620,2610,2620,2600,2415
20241209,122300,334369490,2615,2610,2620,2610,1774
20241209,122200,329730475,2615,2610,2615,2605,1001
20241209,122100,327122700,2610,2610,2615,2610,52
20241209,122000,326986950,2615,2615,2615,2615,175
20241209,121900,326529325,2610,2605,2610,2605,826
20241209,121800,324374240,2600,2605,2605,2600,2000
20241209,121700,319169240,2605,2605,2605,2605,2
20241209,121600,319164030,2600,2600,2600,2600,0
20241209,121500,319164030,2600,2600,2605,2595,4167
20241209,121400,308350135,2600,2600,2605,2600,6
20241209,121300,308334530,2600,2600,2600,2600,0
20241209,121200,308334530,2600,2600,2600,2600,428
20241209,121100,307221730,2595,2595,2595,2595,1
20241209,121000,307219135,2600,2600,2600,2600,0
20241209,120900,307219135,2600,2595,2600,2595,216
20241209,120800,306657545,2590,2590,2590,2590,0
20241209,120700,306657545,2590,2590,2590,2590,67
20241209,120600,306484015,2590,2590,2590,2590,0
20241209,120500,306484015,2590,2590,2590,2590,0
20241209,120400,306484015,2590,2590,2590,2590,0
20241209,120300,306484015,2590,2595,2595,2590,2049
20241209,120200,301167240,2595,2595,2595,2595,31
20241209,120100,301086795,2595,2595,2595,2595,1
20241209,120000,301084200,2600,2600,2600,2600,0
20241209,115900,301084200,2600,2590,2600,2590,2
20241209,115800,301079010,2600,2590,2605,2590,392
20241209,115700,300059835,2600,2600,2600,2600,0
20241209,115600,300059835,2600,2590,2600,2590,11
20241209,115500,300031245,2600,2585,2600,2585,148
20241209,115400,299648120,2595,2595,2595,2595,0
20241209,115300,299648120,2595,2590,2605,2590,17
20241209,115200,299603935,2590,2590,2590,2590,53
20241209,115100,299466665,2590,2590,2590,2590,148
20241209,115000,299083345,2590,2590,2590,2590,2070
20241209,114900,293722045,2600,2600,2600,2600,0
20241209,114800,293722045,2600,2600,2600,2600,0
20241209,114700,293722045,2600,2600,2600,2600,0
20241209,114600,293722045,2600,2600,2600,2585,5001
20241209,114500,280745170,2600,2600,2605,2600,3
20241209,114400,280737365,2605,2600,2605,2600,101
20241209,114300,280474370,2600,2600,2600,2600,100
20241209,114200,280214370,2600,2600,2600,2600,101
20241209,114100,279951770,2595,2595,2595,2595,0
20241209,114000,279951770,2595,2595,2595,2595,1
20241209,113900,279949175,2600,2600,2600,2600,0
20241209,113800,279949175,2600,2600,2600,2600,0
20241209,113700,279949175,2600,2595,2600,2590,1677
20241209,113600,275605730,2600,2600,2600,2600,0
20241209,113500,275605730,2600,2600,2600,2600,6
20241209,113400,275590130,2600,2600,2600,2600,0
20241209,113300,275590130,2600,2600,2600,2600,0
20241209,113200,275590130,2600,2600,2600,2600,0
20241209,113100,275590130,2600,2600,2600,2600,0
20241209,113000,275590130,2600,2590,2600,2590,5
20241209,112900,275577165,2590,2590,2590,2590,110
20241209,112800,275292265,2590,2590,2590,2590,1033
20241209,112700,272616795,2590,2590,2590,2590,898
20241209,112600,270290975,2590,2600,2600,2590,1600
20241209,112500,266143450,2605,2600,2605,2600,3
20241209,112400,266135645,2595,2595,2595,2595,0
20241209,112300,266135645,2595,2605,2605,2595,4099
20241209,112200,255484830,2615,2615,2615,2615,1
20241209,112100,255482215,2610,2610,2610,2610,15
20241209,112000,255443065,2600,2600,2600,2600,344
20241209,111900,254548665,2600,2600,2600,2600,0
20241209,111800,254548665,2600,2605,2605,2600,7
20241209,111700,254530450,2615,2615,2615,2615,0
20241209,111600,254530450,2615,2600,2615,2600,2
20241209,111500,254525235,2600,2600,2600,2600,1
20241209,111400,254522635,2595,2595,2595,2595,34
20241209,111300,254434405,2595,2595,2595,2595,0
20241209,111200,254434405,2595,2595,2595,2595,0
20241209,111100,254434405,2595,2595,2595,2595,0
20241209,111000,254434405,2595,2595,2595,2595,0
20241209,110900,254434405,2595,2595,2595,2595,0
20241209,110800,254434405,2595,2595,2595,2595,219
20241209,110700,253866100,2595,2610,2610,2595,2521
20241209,110600,247321910,2610,2605,2610,2605,41
20241209,110500,247215050,2610,2610,2610,2610,1
20241209,110400,247212440,2610,2610,2610,2610,0
20241209,110300,247212440,2610,2610,2610,2610,2501
20241209,110200,240684830,2610,2605,2610,2600,4054
20241209,110100,230113665,2610,2610,2610,2610,4002
20241209,110000,219668445,2605,2605,2605,2605,0
20241209,105900,219668445,2605,2605,2605,2605,2
20241209,105800,219663235,2605,2605,2610,2605,19
20241209,105700,219613690,2600,2600,2600,2600,0
20241209,105600,219613690,2600,2605,2605,2600,814
20241209,105500,217493475,2605,2605,2605,2605,23
20241209,105400,217433560,2610,2610,2610,2610,10
20241209,105300,217407460,2605,2605,2605,2605,0
20241209,105200,217407460,2605,2605,2605,2605,215
20241209,105100,216847385,2605,2605,2605,2605,0
20241209,105000,216847385,2605,2605,2605,2605,0
20241209,104900,216847385,2605,2605,2605,2605,0
20241209,104800,216847385,2605,2605,2605,2605,0
20241209,104700,216847385,2605,2605,2605,2605,0
20241209,104600,216847385,2605,2605,2605,2605,1
20241209,104500,216844780,2600,2600,2600,2600,0
20241209,104400,216844780,2600,2600,2600,2600,0
20241209,104300,216844780,2600,2600,2600,2600,0
20241209,104200,216844780,2600,2600,2600,2600,0
20241209,104100,216844780,2600,2600,2600,2600,0
20241209,104000,216844780,2600,2600,2600,2600,91
20241209,103900,216608180,2600,2600,2600,2600,288
20241209,103800,215859380,2600,2600,2600,2600,200
20241209,103700,215339380,2600,2600,2600,2600,0
20241209,103600,215339380,2600,2600,2600,2600,8
20241209,103500,215318580,2600,2610,2610,2595,767
20241209,103400,213323495,2610,2610,2615,2610,14
20241209,103300,213286950,2610,2610,2610,2610,0
20241209,103200,213286950,2610,2600,2610,2600,355
20241209,103100,212363390,2595,2595,2595,2595,0
20241209,103000,212363390,2595,2595,2595,2595,0
20241209,102900,212363390,2595,2595,2595,2590,485
20241209,102800,211106740,2595,2600,2605,2595,4740
20241209,102700,198806365,2600,2600,2600,2600,0
20241209,102600,198806365,2600,2610,2610,2595,1802
20241209,102500,194128630,2610,2600,2620,2600,3293
20241209,102400,185563435,2595,2600,2600,2595,276
20241209,102300,184846090,2610,2610,2610,2610,0
20241209,102200,184846090,2610,2610,2610,2610,0
20241209,102100,184846090,2610,2595,2625,2590,3447
20241209,102000,175889400,2595,2600,2600,2595,400
20241209,101900,174850095,2600,2600,2600,2600,9
20241209,101800,174826695,2600,2605,2610,2600,1010
20241209,101700,172200635,2610,2615,2615,2605,5604
20241209,101600,157586345,2620,2620,2620,2620,6
20241209,101500,157570625,2615,2615,2620,2615,926
20241209,101400,155147230,2615,2615,2615,2615,0
20241209,101300,155147230,2615,2615,2615,2615,0
20241209,101200,155147230,2615,2620,2620,2615,94
20241209,101100,154901205,2620,2620,2620,2620,78
20241209,101000,154696845,2620,2625,2640,2615,939
20241209,100900,152237035,2630,2625,2630,2625,2
20241209,100800,152231780,2625,2610,2625,2610,155
20241209,100700,151826210,2610,2620,2620,2610,380
20241209,100600,150833650,2620,2620,2620,2620,21
20241209,100500,150778630,2620,2620,2620,2620,1
20241209,100400,150776010,2615,2620,2625,2615,435
20241209,100300,149635365,2615,2615,2615,2615,0
20241209,100200,149635365,2615,2615,2615,2615,0
20241209,100100,149635365,2615,2615,2615,2615,95
20241209,100000,149386940,2615,2615,2615,2615,12
20241209,095900,149355560,2615,2615,2615,2615,3
20241209,095800,149347715,2610,2625,2630,2610,1753
20241209,095700,144739050,2620,2620,2620,2620,37
20241209,095600,144642110,2620,2615,2620,2615,207
20241209,095500,144100800,2610,2610,2610,2610,0
20241209,095400,144100800,2610,2610,2610,2610,24
20241209,095300,144038160,2610,2610,2610,2610,139
20241209,095200,143675370,2610,2610,2610,2610,2897
20241209,095100,136114200,2610,2610,2610,2610,3
20241209,095000,136106370,2605,2620,2620,2600,697
20241209,094900,134289345,2615,2615,2615,2615,0
20241209,094800,134289345,2615,2615,2615,2615,23
20241209,094700,134229200,2615,2615,2615,2615,76
20241209,094600,134030460,2615,2615,2625,2615,34
20241209,094500,133941355,2615,2615,2625,2615,1081
20241209,094400,131114495,2610,2610,2610,2610,0
20241209,094300,131114495,2610,2635,2640,2605,602
20241209,094200,129537560,2635,2635,2635,2635,0
20241209,094100,129537560,2635,2635,2635,2635,0
20241209,094000,129537560,2635,2635,2635,2635,4
20241209,093900,129527020,2645,2615,2645,2615,168
20241209,093800,129087430,2615,2615,2615,2610,161
20241209,093700,128667190,2620,2620,2625,2620,8
20241209,093600,128646225,2620,2615,2620,2615,3
20241209,093500,128638370,2615,2615,2615,2615,33
20241209,093400,128552075,2615,2640,2640,2615,2085
20241209,093300,123085230,2620,2615,2620,2600,491
20241209,093200,121801765,2610,2660,2660,2590,978
20241209,093100,119228675,2660,2635,2660,2610,802
20241209,093000,117107575,2600,2595,2610,2595,2434
20241209,092900,110767545,2595,2605,2605,2590,1501
20241209,092800,106870465,2605,2615,2615,2605,732
20241209,092700,104961955,2620,2615,2625,2615,2586
20241209,092600,98198920,2615,2620,2620,2615,66
20241209,092500,98026155,2620,2615,2620,2615,8
20241209,092400,98005225,2615,2625,2625,2615,424
20241209,092300,96895805,2630,2635,2635,2620,1026
20241209,092200,94201520,2635,2635,2640,2635,28
20241209,092100,94127640,2635,2645,2645,2635,464
20241209,092000,92903265,2645,2645,2645,2645,120
20241209,091900,92585865,2645,2645,2645,2645,62
20241209,091800,92421875,2650,2660,2660,2650,3050
20241209,091700,84338205,2660,2645,2660,2645,207
20241209,091600,83789270,2645,2650,2650,2640,362
20241209,091500,82831735,2655,2675,2675,2655,135
20241209,091400,82472520,2675,2645,2675,2645,2272
20241209,091300,76452740,2645,2680,2685,2640,6689
20241209,091200,58587230,2670,2670,2670,2670,41
20241209,091100,58477760,2675,2645,2680,2645,1158
20241209,091000,55399260,2655,2645,2655,2645,500
20241209,090900,54073930,2635,2655,2655,2635,30
20241209,090800,53994390,2550,2645,2655,2550,1925
20241209,090700,48940705,2645,2640,2645,2640,110
20241209,090600,48650255,2645,2610,2645,2600,4520
20241209,090500,36755050,2635,2680,2680,2610,4821
20241209,090400,24162855,2610,2670,2695,2600,4900
20241209,090300,11350440,2700,2690,2700,2645,1635
20241209,090200,6979230,2695,2710,2710,2695,285
20241209,090100,6209745,2715,2745,2745,2710,499
20241209,090000,4850445,2745,2765,2765,2745,1606
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200000 603453785 2500 2500 2500 2500 5804
3 20241209 195900 603453785 2500 2500 2500 2500 0
4 20241209 195800 603453785 2500 2500 2500 2500 0
5 20241209 195700 603453785 2500 2500 2500 2500 0
6 20241209 195600 603453785 2500 2500 2500 2500 0
7 20241209 195500 603453785 2500 2500 2500 2500 0
8 20241209 195400 603453785 2500 2500 2500 2500 0
9 20241209 195300 603453785 2500 2500 2500 2500 0
10 20241209 195200 603453785 2500 2500 2500 2500 0
11 20241209 195100 603453785 2500 2500 2500 2500 0
12 20241209 195000 603453785 2500 2500 2500 2500 0
13 20241209 194900 603453785 2500 2500 2500 2500 0
14 20241209 194800 603453785 2500 2500 2500 2500 0
15 20241209 194700 603453785 2500 2500 2500 2500 0
16 20241209 194600 603453785 2500 2500 2500 2500 0
17 20241209 194500 603453785 2500 2500 2500 2500 0
18 20241209 194400 603453785 2500 2500 2500 2500 0
19 20241209 194300 603453785 2500 2500 2500 2500 0
20 20241209 194200 603453785 2500 2500 2500 2500 0
21 20241209 194100 603453785 2500 2500 2500 2500 0
22 20241209 194000 603453785 2500 2500 2500 2500 0
23 20241209 193900 603453785 2500 2500 2500 2500 0
24 20241209 193800 603453785 2500 2500 2500 2500 0
25 20241209 193700 603453785 2500 2500 2500 2500 0
26 20241209 193600 603453785 2500 2500 2500 2500 0
27 20241209 193500 603453785 2500 2500 2500 2500 0
28 20241209 193400 603453785 2500 2500 2500 2500 0
29 20241209 193300 603453785 2500 2500 2500 2500 0
30 20241209 193200 603453785 2500 2500 2500 2500 0
31 20241209 193100 603453785 2500 2500 2500 2500 0
32 20241209 193000 603453785 2500 2500 2500 2500 5804
33 20241209 192900 603453785 2500 2500 2500 2500 0
34 20241209 192800 603453785 2500 2500 2500 2500 0
35 20241209 192700 603453785 2500 2500 2500 2500 0
36 20241209 192600 603453785 2500 2500 2500 2500 0
37 20241209 192500 603453785 2500 2500 2500 2500 0
38 20241209 192400 603453785 2500 2500 2500 2500 0
39 20241209 192300 603453785 2500 2500 2500 2500 0
40 20241209 192200 603453785 2500 2500 2500 2500 0
41 20241209 192100 603453785 2500 2500 2500 2500 0
42 20241209 192000 603453785 2500 2500 2500 2500 0
43 20241209 191900 603453785 2500 2500 2500 2500 0
44 20241209 191800 603453785 2500 2500 2500 2500 0
45 20241209 191700 603453785 2500 2500 2500 2500 0
46 20241209 191600 603453785 2500 2500 2500 2500 0
47 20241209 191500 603453785 2500 2500 2500 2500 0
48 20241209 191400 603453785 2500 2500 2500 2500 0
49 20241209 191300 603453785 2500 2500 2500 2500 0
50 20241209 191200 603453785 2500 2500 2500 2500 0
51 20241209 191100 603453785 2500 2500 2500 2500 0
52 20241209 191000 603453785 2500 2500 2500 2500 0
53 20241209 190900 603453785 2500 2500 2500 2500 0
54 20241209 190800 603453785 2500 2500 2500 2500 0
55 20241209 190700 603453785 2500 2500 2500 2500 0
56 20241209 190600 603453785 2500 2500 2500 2500 0
57 20241209 190500 603453785 2500 2500 2500 2500 0
58 20241209 190400 603453785 2500 2500 2500 2500 0
59 20241209 190300 603453785 2500 2500 2500 2500 0
60 20241209 190200 603453785 2500 2500 2500 2500 0
61 20241209 190100 603453785 2500 2500 2500 2500 0
62 20241209 190000 603453785 2500 2500 2500 2500 5804
63 20241209 185900 603453785 2500 2500 2500 2500 0
64 20241209 185800 603453785 2500 2500 2500 2500 0
65 20241209 185700 603453785 2500 2500 2500 2500 0
66 20241209 185600 603453785 2500 2500 2500 2500 0
67 20241209 185500 603453785 2500 2500 2500 2500 0
68 20241209 185400 603453785 2500 2500 2500 2500 0
69 20241209 185300 603453785 2500 2500 2500 2500 0
70 20241209 185200 603453785 2500 2500 2500 2500 0
71 20241209 185100 603453785 2500 2500 2500 2500 0
72 20241209 185000 603453785 2500 2500 2500 2500 0
73 20241209 184900 603453785 2500 2500 2500 2500 0
74 20241209 184800 603453785 2500 2500 2500 2500 0
75 20241209 184700 603453785 2500 2500 2500 2500 0
76 20241209 184600 603453785 2500 2500 2500 2500 0
77 20241209 184500 603453785 2500 2500 2500 2500 0
78 20241209 184400 603453785 2500 2500 2500 2500 0
79 20241209 184300 603453785 2500 2500 2500 2500 0
80 20241209 184200 603453785 2500 2500 2500 2500 0
81 20241209 184100 603453785 2500 2500 2500 2500 0
82 20241209 184000 603453785 2500 2500 2500 2500 0
83 20241209 183900 603453785 2500 2500 2500 2500 0
84 20241209 183800 603453785 2500 2500 2500 2500 0
85 20241209 183700 603453785 2500 2500 2500 2500 0
86 20241209 183600 603453785 2500 2500 2500 2500 0
87 20241209 183500 603453785 2500 2500 2500 2500 0
88 20241209 183400 603453785 2500 2500 2500 2500 0
89 20241209 183300 603453785 2500 2500 2500 2500 0
90 20241209 183200 603453785 2500 2500 2500 2500 0
91 20241209 183100 603453785 2500 2500 2500 2500 0
92 20241209 183000 603453785 2500 2500 2500 2500 5804
93 20241209 182900 603453785 2500 2500 2500 2500 0
94 20241209 182800 603453785 2500 2500 2500 2500 0
95 20241209 182700 603453785 2500 2500 2500 2500 0
96 20241209 182600 603453785 2500 2500 2500 2500 0
97 20241209 182500 603453785 2500 2500 2500 2500 0
98 20241209 182400 603453785 2500 2500 2500 2500 0
99 20241209 182300 603453785 2500 2500 2500 2500 0
100 20241209 182200 603453785 2500 2500 2500 2500 0
101 20241209 182100 603453785 2500 2500 2500 2500 0
102 20241209 182000 603453785 2500 2500 2500 2500 0
103 20241209 181900 603453785 2500 2500 2500 2500 0
104 20241209 181800 603453785 2500 2500 2500 2500 0
105 20241209 181700 603453785 2500 2500 2500 2500 0
106 20241209 181600 603453785 2500 2500 2500 2500 0
107 20241209 181500 603453785 2500 2500 2500 2500 0
108 20241209 181400 603453785 2500 2500 2500 2500 0
109 20241209 181300 603453785 2500 2500 2500 2500 0
110 20241209 181200 603453785 2500 2500 2500 2500 0
111 20241209 181100 603453785 2500 2500 2500 2500 0
112 20241209 181000 603453785 2500 2500 2500 2500 0
113 20241209 180900 603453785 2500 2500 2500 2500 0
114 20241209 180800 603453785 2500 2500 2500 2500 0
115 20241209 180700 603453785 2500 2500 2500 2500 0
116 20241209 180600 603453785 2500 2500 2500 2500 0
117 20241209 180500 603453785 2500 2500 2500 2500 0
118 20241209 180400 603453785 2500 2500 2500 2500 0
119 20241209 180300 603453785 2500 2500 2500 2500 0
120 20241209 180200 603453785 2500 2500 2500 2500 0
121 20241209 180100 603453785 2500 2500 2500 2500 0
122 20241209 180000 603453785 2500 2500 2500 2500 5804
123 20241209 175900 603453785 2500 2500 2500 2500 0
124 20241209 175800 603453785 2500 2500 2500 2500 0
125 20241209 175700 603453785 2500 2500 2500 2500 0
126 20241209 175600 603453785 2500 2500 2500 2500 0
127 20241209 175500 603453785 2500 2500 2500 2500 0
128 20241209 175400 603453785 2500 2500 2500 2500 0
129 20241209 175300 603453785 2500 2500 2500 2500 0
130 20241209 175200 603453785 2500 2500 2500 2500 0
131 20241209 175100 603453785 2500 2500 2500 2500 0
132 20241209 175000 603453785 2500 2500 2500 2500 0
133 20241209 174900 603453785 2500 2500 2500 2500 0
134 20241209 174800 603453785 2500 2500 2500 2500 0
135 20241209 174700 603453785 2500 2500 2500 2500 0
136 20241209 174600 603453785 2500 2500 2500 2500 0
137 20241209 174500 603453785 2500 2500 2500 2500 0
138 20241209 174400 603453785 2500 2500 2500 2500 0
139 20241209 174300 603453785 2500 2500 2500 2500 0
140 20241209 174200 603453785 2500 2500 2500 2500 0
141 20241209 174100 603453785 2500 2500 2500 2500 0
142 20241209 174000 603453785 2500 2500 2500 2500 0
143 20241209 173900 603453785 2500 2500 2500 2500 0
144 20241209 173800 603453785 2500 2500 2500 2500 0
145 20241209 173700 603453785 2500 2500 2500 2500 0
146 20241209 173600 603453785 2500 2500 2500 2500 0
147 20241209 173500 603453785 2500 2500 2500 2500 0
148 20241209 173400 603453785 2500 2500 2500 2500 0
149 20241209 173300 603453785 2500 2500 2500 2500 0
150 20241209 173200 603453785 2500 2500 2500 2500 0
151 20241209 173100 603453785 2500 2500 2500 2500 0
152 20241209 173000 603453785 2500 2500 2500 2500 5804
153 20241209 172900 603453785 2500 2500 2500 2500 0
154 20241209 172800 603453785 2500 2500 2500 2500 0
155 20241209 172700 603453785 2500 2500 2500 2500 0
156 20241209 172600 603453785 2500 2500 2500 2500 0
157 20241209 172500 603453785 2500 2500 2500 2500 0
158 20241209 172400 603453785 2500 2500 2500 2500 0
159 20241209 172300 603453785 2500 2500 2500 2500 0
160 20241209 172200 603453785 2500 2500 2500 2500 0
161 20241209 172100 603453785 2500 2500 2500 2500 0
162 20241209 172000 603453785 2500 2500 2500 2500 0
163 20241209 171900 603453785 2500 2500 2500 2500 0
164 20241209 171800 603453785 2500 2500 2500 2500 0
165 20241209 171700 603453785 2500 2500 2500 2500 0
166 20241209 171600 603453785 2500 2500 2500 2500 0
167 20241209 171500 603453785 2500 2500 2500 2500 0
168 20241209 171400 603453785 2500 2500 2500 2500 0
169 20241209 171300 603453785 2500 2500 2500 2500 0
170 20241209 171200 603453785 2500 2500 2500 2500 0
171 20241209 171100 603453785 2500 2500 2500 2500 0
172 20241209 171000 603453785 2500 2500 2500 2500 0
173 20241209 170900 603453785 2500 2500 2500 2500 0
174 20241209 170800 603453785 2500 2500 2500 2500 0
175 20241209 170700 603453785 2500 2500 2500 2500 0
176 20241209 170600 603453785 2500 2500 2500 2500 0
177 20241209 170500 603453785 2500 2500 2500 2500 0
178 20241209 170400 603453785 2500 2500 2500 2500 0
179 20241209 170300 603453785 2500 2500 2500 2500 0
180 20241209 170200 603453785 2500 2500 2500 2500 0
181 20241209 170100 603453785 2500 2500 2500 2500 0
182 20241209 170000 603453785 2500 2500 2500 2500 5804
183 20241209 165900 603453785 2500 2500 2500 2500 0
184 20241209 165800 603453785 2500 2500 2500 2500 0
185 20241209 165700 603453785 2500 2500 2500 2500 0
186 20241209 165600 603453785 2500 2500 2500 2500 0
187 20241209 165500 603453785 2500 2500 2500 2500 0
188 20241209 165400 603453785 2500 2500 2500 2500 0
189 20241209 165300 603453785 2500 2500 2500 2500 0
190 20241209 165200 603453785 2500 2500 2500 2500 0
191 20241209 165100 603453785 2500 2500 2500 2500 0
192 20241209 165000 603453785 2500 2500 2500 2500 0
193 20241209 164900 603453785 2500 2500 2500 2500 0
194 20241209 164800 603453785 2500 2500 2500 2500 0
195 20241209 164700 603453785 2500 2500 2500 2500 0
196 20241209 164600 603453785 2500 2500 2500 2500 0
197 20241209 164500 603453785 2500 2500 2500 2500 0
198 20241209 164400 603453785 2500 2500 2500 2500 0
199 20241209 164300 603453785 2500 2500 2500 2500 0
200 20241209 164200 603453785 2500 2500 2500 2500 0
201 20241209 164100 603453785 2500 2500 2500 2500 0
202 20241209 164000 603453785 2500 2500 2500 2500 0
203 20241209 163900 603453785 2500 2500 2500 2500 0
204 20241209 163800 603453785 2500 2500 2500 2500 0
205 20241209 163700 603453785 2500 2500 2500 2500 0
206 20241209 163600 603453785 2500 2500 2500 2500 0
207 20241209 163500 603453785 2500 2500 2500 2500 0
208 20241209 163400 603453785 2500 2500 2500 2500 0
209 20241209 163300 603453785 2500 2500 2500 2500 0
210 20241209 163200 603453785 2500 2500 2500 2500 0
211 20241209 163100 603453785 2500 2500 2500 2500 0
212 20241209 163000 603453785 2500 2500 2500 2500 5804
213 20241209 162900 603453785 2500 2500 2500 2500 0
214 20241209 162800 603453785 2500 2500 2500 2500 0
215 20241209 162700 603453785 2500 2500 2500 2500 0
216 20241209 162600 603453785 2500 2500 2500 2500 0
217 20241209 162500 603453785 2500 2500 2500 2500 0
218 20241209 162400 603453785 2500 2500 2500 2500 0
219 20241209 162300 603453785 2500 2500 2500 2500 0
220 20241209 162200 603453785 2500 2500 2500 2500 0
221 20241209 162100 603453785 2500 2500 2500 2500 0
222 20241209 162000 603453785 2500 2500 2500 2500 0
223 20241209 161900 603453785 2500 2500 2500 2500 0
224 20241209 161800 603453785 2500 2500 2500 2500 0
225 20241209 161700 603453785 2500 2500 2500 2500 0
226 20241209 161600 603453785 2500 2500 2500 2500 0
227 20241209 161500 603453785 2500 2500 2500 2500 0
228 20241209 161400 603453785 2500 2500 2500 2500 0
229 20241209 161300 603453785 2500 2500 2500 2500 0
230 20241209 161200 603453785 2500 2500 2500 2500 0
231 20241209 161100 603453785 2500 2500 2500 2500 0
232 20241209 161000 603453785 2500 2500 2500 2500 0
233 20241209 160900 603453785 2500 2500 2500 2500 0
234 20241209 160800 603453785 2500 2500 2500 2500 0
235 20241209 160700 603453785 2500 2500 2500 2500 0
236 20241209 160600 603453785 2500 2500 2500 2500 0
237 20241209 160500 603453785 2500 2500 2500 2500 0
238 20241209 160400 603453785 2500 2500 2500 2500 0
239 20241209 160300 603453785 2500 2500 2500 2500 0
240 20241209 160200 603453785 2500 2500 2500 2500 0
241 20241209 160100 603453785 2500 2500 2500 2500 0
242 20241209 160000 603453785 2500 2500 2500 2500 5804
243 20241209 155900 603453785 2500 2500 2500 2500 0
244 20241209 155800 603453785 2500 2500 2500 2500 0
245 20241209 155700 603453785 2500 2500 2500 2500 0
246 20241209 155600 603453785 2500 2500 2500 2500 0
247 20241209 155500 603453785 2500 2500 2500 2500 0
248 20241209 155400 603453785 2500 2500 2500 2500 0
249 20241209 155300 603453785 2500 2500 2500 2500 0
250 20241209 155200 603453785 2500 2500 2500 2500 0
251 20241209 155100 603453785 2500 2500 2500 2500 0
252 20241209 155000 603453785 2500 2500 2500 2500 0
253 20241209 154900 603453785 2500 2500 2500 2500 0
254 20241209 154800 603453785 2500 2500 2500 2500 0
255 20241209 154700 603453785 2500 2500 2500 2500 0
256 20241209 154600 603453785 2500 2500 2500 2500 0
257 20241209 154500 603453785 2500 2500 2500 2500 0
258 20241209 154400 603453785 2500 2500 2500 2500 0
259 20241209 154300 603453785 2500 2500 2500 2500 0
260 20241209 154200 603453785 2500 2500 2500 2500 0
261 20241209 154100 603453785 2500 2500 2500 2500 0
262 20241209 154000 603453785 2500 2500 2500 2500 0
263 20241209 153900 603453785 2500 2500 2500 2500 0
264 20241209 153800 603453785 2500 2500 2500 2500 0
265 20241209 153700 603453785 2500 2500 2500 2500 0
266 20241209 153600 603453785 2500 2500 2500 2500 0
267 20241209 153500 603453785 2500 2500 2500 2500 0
268 20241209 153400 603453785 2500 2500 2500 2500 0
269 20241209 153300 603453785 2500 2500 2500 2500 0
270 20241209 153200 603453785 2500 2500 2500 2500 0
271 20241209 153100 603453785 2500 2500 2500 2500 0
272 20241209 153000 603453785 2500 2500 2500 2500 11608
273 20241209 152900 588943785 2510 2510 2510 2510 0
274 20241209 152800 588943785 2510 2510 2510 2510 0
275 20241209 152700 588943785 2510 2510 2510 2510 0
276 20241209 152600 588943785 2510 2510 2510 2510 0
277 20241209 152500 588943785 2510 2510 2510 2510 0
278 20241209 152400 588943785 2510 2510 2510 2510 0
279 20241209 152300 588943785 2510 2510 2510 2510 0
280 20241209 152200 588943785 2510 2510 2510 2510 0
281 20241209 152100 588943785 2510 2510 2510 2510 0
282 20241209 152000 588943785 2510 2510 2510 2510 0
283 20241209 151900 588943785 2510 2525 2530 2510 4119
284 20241209 151800 578580240 2530 2530 2530 2530 43
285 20241209 151700 578471450 2525 2540 2545 2525 9561
286 20241209 151600 554228665 2540 2540 2545 2540 353
287 20241209 151500 553331970 2545 2545 2545 2545 23
288 20241209 151400 553273435 2545 2545 2545 2545 1
289 20241209 151300 553270890 2540 2540 2540 2540 200
290 20241209 151200 552762890 2540 2540 2540 2540 2156
291 20241209 151100 547286650 2545 2545 2545 2545 19
292 20241209 151000 547238295 2545 2535 2545 2535 14
293 20241209 150900 547202685 2535 2535 2535 2535 2
294 20241209 150800 547197615 2535 2535 2535 2535 101
295 20241209 150700 546941580 2540 2535 2540 2535 2
296 20241209 150600 546936505 2535 2535 2550 2530 2005
297 20241209 150500 541863720 2535 2535 2545 2535 997
298 20241209 150400 539336305 2535 2540 2540 2535 1515
299 20241209 150300 535495770 2535 2545 2545 2535 588
300 20241209 150200 534003680 2545 2545 2545 2540 1142
301 20241209 150100 531102250 2540 2545 2550 2540 295
302 20241209 150000 530351430 2545 2545 2545 2545 55
303 20241209 145900 530211455 2545 2545 2545 2545 6
304 20241209 145800 530196185 2545 2540 2545 2540 4
305 20241209 145700 530186020 2540 2540 2540 2540 7
306 20241209 145600 530168240 2540 2545 2545 2540 788
307 20241209 145500 528166375 2550 2550 2550 2550 189
308 20241209 145400 527684425 2545 2545 2545 2545 2
309 20241209 145300 527679335 2540 2540 2540 2540 0
310 20241209 145200 527679335 2540 2540 2540 2540 0
311 20241209 145100 527679335 2540 2540 2540 2540 6
312 20241209 145000 527664095 2540 2545 2545 2540 185
313 20241209 144900 527194165 2550 2550 2550 2550 4
314 20241209 144800 527183965 2550 2550 2550 2550 2
315 20241209 144700 527178865 2550 2550 2550 2550 450
316 20241209 144600 526031365 2550 2550 2550 2550 24
317 20241209 144500 525970165 2550 2550 2550 2550 0
318 20241209 144400 525970165 2550 2550 2550 2550 0
319 20241209 144300 525970165 2550 2550 2550 2550 52
320 20241209 144200 525837565 2550 2550 2550 2550 318
321 20241209 144100 525026665 2545 2540 2545 2540 509
322 20241209 144000 523733775 2540 2540 2540 2540 0
323 20241209 143900 523733775 2540 2540 2540 2540 0
324 20241209 143800 523733775 2540 2540 2540 2540 2
325 20241209 143700 523728695 2540 2545 2550 2535 1546
326 20241209 143600 519797720 2545 2545 2545 2545 904
327 20241209 143500 517497040 2545 2550 2555 2545 139
328 20241209 143400 517142485 2550 2550 2550 2550 278
329 20241209 143300 516433585 2550 2555 2555 2550 510
330 20241209 143200 515133075 2555 2560 2560 2555 747
331 20241209 143100 513221495 2555 2555 2555 2555 152
332 20241209 143000 512833135 2555 2555 2555 2555 63
333 20241209 142900 512672170 2550 2555 2555 2550 202
334 20241209 142800 512156560 2555 2555 2560 2555 1823
335 20241209 142700 507493525 2555 2545 2555 2545 468
336 20241209 142600 506299630 2545 2545 2545 2545 2
337 20241209 142500 506294540 2555 2550 2555 2540 2013
338 20241209 142400 501168565 2555 2560 2560 2555 529
339 20241209 142300 499815470 2555 2555 2555 2550 1178
340 20241209 142200 496809680 2550 2555 2555 2550 202
341 20241209 142100 496294575 2550 2555 2555 2550 105
342 20241209 142000 496026800 2555 2560 2560 2555 1243
343 20241209 141900 492847030 2560 2560 2560 2560 0
344 20241209 141800 492847030 2560 2560 2565 2560 500
345 20241209 141700 491566930 2555 2560 2560 2555 1902
346 20241209 141600 486702310 2560 2560 2565 2555 1174
347 20241209 141500 483693915 2560 2560 2560 2560 66
348 20241209 141400 483524955 2565 2560 2565 2560 4284
349 20241209 141300 472550910 2560 2565 2565 2560 1954
350 20241209 141200 467546400 2565 2565 2565 2565 206
351 20241209 141100 467018010 2565 2565 2565 2565 100
352 20241209 141000 466761510 2565 2565 2565 2565 0
353 20241209 140900 466761510 2565 2565 2565 2565 42
354 20241209 140800 466653780 2565 2565 2565 2565 0
355 20241209 140700 466653780 2565 2565 2565 2565 160
356 20241209 140600 466243380 2570 2575 2575 2570 128
357 20241209 140500 465914395 2575 2575 2575 2575 0
358 20241209 140400 465914395 2575 2575 2575 2575 0
359 20241209 140300 465914395 2575 2575 2575 2575 0
360 20241209 140200 465914395 2575 2575 2575 2575 0
361 20241209 140100 465914395 2575 2575 2575 2575 0
362 20241209 140000 465914395 2575 2575 2575 2575 0
363 20241209 135900 465914395 2575 2575 2575 2575 0
364 20241209 135800 465914395 2575 2575 2575 2575 0
365 20241209 135700 465914395 2575 2575 2575 2575 6
366 20241209 135600 465898945 2570 2570 2570 2570 0
367 20241209 135500 465898945 2570 2570 2570 2570 1
368 20241209 135400 465896375 2565 2575 2575 2565 501
369 20241209 135300 464611060 2575 2565 2575 2565 4698
370 20241209 135200 452531105 2565 2565 2565 2565 1
371 20241209 135100 452528540 2570 2565 2570 2565 6
372 20241209 135000 452513145 2565 2565 2565 2565 0
373 20241209 134900 452513145 2565 2565 2565 2565 1000
374 20241209 134800 449948145 2565 2565 2565 2565 0
375 20241209 134700 449948145 2565 2565 2565 2565 141
376 20241209 134600 449586480 2570 2570 2575 2570 2273
377 20241209 134500 443744820 2575 2575 2575 2575 20
378 20241209 134400 443693320 2570 2570 2570 2570 6
379 20241209 134300 443677900 2570 2570 2570 2570 0
380 20241209 134200 443677900 2570 2570 2570 2570 0
381 20241209 134100 443677900 2570 2565 2575 2565 6675
382 20241209 134000 426514585 2565 2570 2570 2565 6390
383 20241209 133900 410124220 2575 2570 2575 2570 2111
384 20241209 133800 404688440 2570 2580 2580 2570 2028
385 20241209 133700 399471840 2580 2580 2580 2580 2
386 20241209 133600 399466680 2580 2595 2595 2580 11553
387 20241209 133500 369620650 2595 2595 2600 2595 12
388 20241209 133400 369589505 2600 2600 2600 2600 0
389 20241209 133300 369589505 2600 2600 2600 2600 0
390 20241209 133200 369589505 2600 2600 2600 2600 0
391 20241209 133100 369589505 2600 2600 2600 2600 0
392 20241209 133000 369589505 2600 2600 2600 2600 0
393 20241209 132900 369589505 2600 2595 2600 2595 2
394 20241209 132800 369584310 2595 2595 2595 2595 0
395 20241209 132700 369584310 2595 2595 2595 2595 0
396 20241209 132600 369584310 2595 2595 2595 2595 0
397 20241209 132500 369584310 2595 2595 2595 2595 0
398 20241209 132400 369584310 2595 2595 2595 2595 242
399 20241209 132300 368956320 2595 2595 2595 2595 0
400 20241209 132200 368956320 2595 2600 2600 2595 27
401 20241209 132100 368886165 2605 2605 2605 2605 0
402 20241209 132000 368886165 2605 2600 2605 2600 1417
403 20241209 131900 365201960 2600 2600 2600 2600 0
404 20241209 131800 365201960 2600 2600 2600 2600 0
405 20241209 131700 365201960 2600 2600 2600 2600 0
406 20241209 131600 365201960 2600 2600 2600 2600 0
407 20241209 131500 365201960 2600 2600 2600 2600 0
408 20241209 131400 365201960 2600 2600 2600 2600 3
409 20241209 131300 365194160 2600 2600 2600 2600 1
410 20241209 131200 365191560 2605 2600 2605 2600 142
411 20241209 131100 364822355 2600 2600 2600 2600 298
412 20241209 131000 364047555 2600 2600 2600 2600 0
413 20241209 130900 364047555 2600 2600 2600 2600 50
414 20241209 130800 363917555 2600 2600 2600 2600 51
415 20241209 130700 363784955 2600 2600 2600 2600 2
416 20241209 130600 363779755 2610 2610 2610 2610 0
417 20241209 130500 363779755 2610 2610 2610 2610 0
418 20241209 130400 363779755 2610 2610 2610 2610 0
419 20241209 130300 363779755 2610 2600 2610 2595 6
420 20241209 130200 363764140 2610 2600 2610 2590 1701
421 20241209 130100 359345590 2600 2600 2600 2600 0
422 20241209 130000 359345590 2600 2600 2600 2600 0
423 20241209 125900 359345590 2600 2600 2600 2600 0
424 20241209 125800 359345590 2600 2600 2600 2600 0
425 20241209 125700 359345590 2600 2600 2600 2600 0
426 20241209 125600 359345590 2600 2605 2605 2600 101
427 20241209 125500 359082760 2615 2610 2615 2610 12
428 20241209 125400 359051435 2610 2610 2610 2610 0
429 20241209 125300 359051435 2610 2610 2615 2610 7
430 20241209 125200 359033160 2605 2605 2605 2605 0
431 20241209 125100 359033160 2605 2605 2605 2605 3
432 20241209 125000 359025345 2610 2610 2610 2610 1
433 20241209 124900 359022735 2615 2615 2615 2615 2
434 20241209 124800 359017505 2615 2610 2615 2610 192
435 20241209 124700 358515430 2620 2620 2620 2620 0
436 20241209 124600 358515430 2620 2615 2620 2615 2
437 20241209 124500 358510195 2620 2620 2620 2620 0
438 20241209 124400 358510195 2620 2610 2620 2610 1676
439 20241209 124300 354135785 2610 2610 2610 2610 404
440 20241209 124200 353081345 2620 2620 2620 2620 0
441 20241209 124100 353081345 2620 2620 2620 2620 0
442 20241209 124000 353081345 2620 2620 2620 2620 0
443 20241209 123900 353081345 2620 2620 2620 2620 0
444 20241209 123800 353081345 2620 2620 2620 2620 39
445 20241209 123700 352979165 2620 2610 2620 2610 4
446 20241209 123600 352968715 2605 2605 2605 2605 0
447 20241209 123500 352968715 2605 2605 2605 2605 0
448 20241209 123400 352968715 2605 2605 2605 2605 0
449 20241209 123300 352968715 2605 2605 2605 2605 0
450 20241209 123200 352968715 2605 2605 2605 2605 0
451 20241209 123100 352968715 2605 2605 2605 2605 0
452 20241209 123000 352968715 2605 2610 2620 2605 3006
453 20241209 122900 345138025 2620 2605 2620 2605 220
454 20241209 122800 344564870 2610 2610 2610 2610 0
455 20241209 122700 344564870 2610 2605 2610 2605 2
456 20241209 122600 344559655 2610 2605 2610 2600 1502
457 20241209 122500 340653935 2620 2610 2620 2610 2
458 20241209 122400 340648705 2620 2610 2620 2600 2415
459 20241209 122300 334369490 2615 2610 2620 2610 1774
460 20241209 122200 329730475 2615 2610 2615 2605 1001
461 20241209 122100 327122700 2610 2610 2615 2610 52
462 20241209 122000 326986950 2615 2615 2615 2615 175
463 20241209 121900 326529325 2610 2605 2610 2605 826
464 20241209 121800 324374240 2600 2605 2605 2600 2000
465 20241209 121700 319169240 2605 2605 2605 2605 2
466 20241209 121600 319164030 2600 2600 2600 2600 0
467 20241209 121500 319164030 2600 2600 2605 2595 4167
468 20241209 121400 308350135 2600 2600 2605 2600 6
469 20241209 121300 308334530 2600 2600 2600 2600 0
470 20241209 121200 308334530 2600 2600 2600 2600 428
471 20241209 121100 307221730 2595 2595 2595 2595 1
472 20241209 121000 307219135 2600 2600 2600 2600 0
473 20241209 120900 307219135 2600 2595 2600 2595 216
474 20241209 120800 306657545 2590 2590 2590 2590 0
475 20241209 120700 306657545 2590 2590 2590 2590 67
476 20241209 120600 306484015 2590 2590 2590 2590 0
477 20241209 120500 306484015 2590 2590 2590 2590 0
478 20241209 120400 306484015 2590 2590 2590 2590 0
479 20241209 120300 306484015 2590 2595 2595 2590 2049
480 20241209 120200 301167240 2595 2595 2595 2595 31
481 20241209 120100 301086795 2595 2595 2595 2595 1
482 20241209 120000 301084200 2600 2600 2600 2600 0
483 20241209 115900 301084200 2600 2590 2600 2590 2
484 20241209 115800 301079010 2600 2590 2605 2590 392
485 20241209 115700 300059835 2600 2600 2600 2600 0
486 20241209 115600 300059835 2600 2590 2600 2590 11
487 20241209 115500 300031245 2600 2585 2600 2585 148
488 20241209 115400 299648120 2595 2595 2595 2595 0
489 20241209 115300 299648120 2595 2590 2605 2590 17
490 20241209 115200 299603935 2590 2590 2590 2590 53
491 20241209 115100 299466665 2590 2590 2590 2590 148
492 20241209 115000 299083345 2590 2590 2590 2590 2070
493 20241209 114900 293722045 2600 2600 2600 2600 0
494 20241209 114800 293722045 2600 2600 2600 2600 0
495 20241209 114700 293722045 2600 2600 2600 2600 0
496 20241209 114600 293722045 2600 2600 2600 2585 5001
497 20241209 114500 280745170 2600 2600 2605 2600 3
498 20241209 114400 280737365 2605 2600 2605 2600 101
499 20241209 114300 280474370 2600 2600 2600 2600 100
500 20241209 114200 280214370 2600 2600 2600 2600 101
501 20241209 114100 279951770 2595 2595 2595 2595 0
502 20241209 114000 279951770 2595 2595 2595 2595 1
503 20241209 113900 279949175 2600 2600 2600 2600 0
504 20241209 113800 279949175 2600 2600 2600 2600 0
505 20241209 113700 279949175 2600 2595 2600 2590 1677
506 20241209 113600 275605730 2600 2600 2600 2600 0
507 20241209 113500 275605730 2600 2600 2600 2600 6
508 20241209 113400 275590130 2600 2600 2600 2600 0
509 20241209 113300 275590130 2600 2600 2600 2600 0
510 20241209 113200 275590130 2600 2600 2600 2600 0
511 20241209 113100 275590130 2600 2600 2600 2600 0
512 20241209 113000 275590130 2600 2590 2600 2590 5
513 20241209 112900 275577165 2590 2590 2590 2590 110
514 20241209 112800 275292265 2590 2590 2590 2590 1033
515 20241209 112700 272616795 2590 2590 2590 2590 898
516 20241209 112600 270290975 2590 2600 2600 2590 1600
517 20241209 112500 266143450 2605 2600 2605 2600 3
518 20241209 112400 266135645 2595 2595 2595 2595 0
519 20241209 112300 266135645 2595 2605 2605 2595 4099
520 20241209 112200 255484830 2615 2615 2615 2615 1
521 20241209 112100 255482215 2610 2610 2610 2610 15
522 20241209 112000 255443065 2600 2600 2600 2600 344
523 20241209 111900 254548665 2600 2600 2600 2600 0
524 20241209 111800 254548665 2600 2605 2605 2600 7
525 20241209 111700 254530450 2615 2615 2615 2615 0
526 20241209 111600 254530450 2615 2600 2615 2600 2
527 20241209 111500 254525235 2600 2600 2600 2600 1
528 20241209 111400 254522635 2595 2595 2595 2595 34
529 20241209 111300 254434405 2595 2595 2595 2595 0
530 20241209 111200 254434405 2595 2595 2595 2595 0
531 20241209 111100 254434405 2595 2595 2595 2595 0
532 20241209 111000 254434405 2595 2595 2595 2595 0
533 20241209 110900 254434405 2595 2595 2595 2595 0
534 20241209 110800 254434405 2595 2595 2595 2595 219
535 20241209 110700 253866100 2595 2610 2610 2595 2521
536 20241209 110600 247321910 2610 2605 2610 2605 41
537 20241209 110500 247215050 2610 2610 2610 2610 1
538 20241209 110400 247212440 2610 2610 2610 2610 0
539 20241209 110300 247212440 2610 2610 2610 2610 2501
540 20241209 110200 240684830 2610 2605 2610 2600 4054
541 20241209 110100 230113665 2610 2610 2610 2610 4002
542 20241209 110000 219668445 2605 2605 2605 2605 0
543 20241209 105900 219668445 2605 2605 2605 2605 2
544 20241209 105800 219663235 2605 2605 2610 2605 19
545 20241209 105700 219613690 2600 2600 2600 2600 0
546 20241209 105600 219613690 2600 2605 2605 2600 814
547 20241209 105500 217493475 2605 2605 2605 2605 23
548 20241209 105400 217433560 2610 2610 2610 2610 10
549 20241209 105300 217407460 2605 2605 2605 2605 0
550 20241209 105200 217407460 2605 2605 2605 2605 215
551 20241209 105100 216847385 2605 2605 2605 2605 0
552 20241209 105000 216847385 2605 2605 2605 2605 0
553 20241209 104900 216847385 2605 2605 2605 2605 0
554 20241209 104800 216847385 2605 2605 2605 2605 0
555 20241209 104700 216847385 2605 2605 2605 2605 0
556 20241209 104600 216847385 2605 2605 2605 2605 1
557 20241209 104500 216844780 2600 2600 2600 2600 0
558 20241209 104400 216844780 2600 2600 2600 2600 0
559 20241209 104300 216844780 2600 2600 2600 2600 0
560 20241209 104200 216844780 2600 2600 2600 2600 0
561 20241209 104100 216844780 2600 2600 2600 2600 0
562 20241209 104000 216844780 2600 2600 2600 2600 91
563 20241209 103900 216608180 2600 2600 2600 2600 288
564 20241209 103800 215859380 2600 2600 2600 2600 200
565 20241209 103700 215339380 2600 2600 2600 2600 0
566 20241209 103600 215339380 2600 2600 2600 2600 8
567 20241209 103500 215318580 2600 2610 2610 2595 767
568 20241209 103400 213323495 2610 2610 2615 2610 14
569 20241209 103300 213286950 2610 2610 2610 2610 0
570 20241209 103200 213286950 2610 2600 2610 2600 355
571 20241209 103100 212363390 2595 2595 2595 2595 0
572 20241209 103000 212363390 2595 2595 2595 2595 0
573 20241209 102900 212363390 2595 2595 2595 2590 485
574 20241209 102800 211106740 2595 2600 2605 2595 4740
575 20241209 102700 198806365 2600 2600 2600 2600 0
576 20241209 102600 198806365 2600 2610 2610 2595 1802
577 20241209 102500 194128630 2610 2600 2620 2600 3293
578 20241209 102400 185563435 2595 2600 2600 2595 276
579 20241209 102300 184846090 2610 2610 2610 2610 0
580 20241209 102200 184846090 2610 2610 2610 2610 0
581 20241209 102100 184846090 2610 2595 2625 2590 3447
582 20241209 102000 175889400 2595 2600 2600 2595 400
583 20241209 101900 174850095 2600 2600 2600 2600 9
584 20241209 101800 174826695 2600 2605 2610 2600 1010
585 20241209 101700 172200635 2610 2615 2615 2605 5604
586 20241209 101600 157586345 2620 2620 2620 2620 6
587 20241209 101500 157570625 2615 2615 2620 2615 926
588 20241209 101400 155147230 2615 2615 2615 2615 0
589 20241209 101300 155147230 2615 2615 2615 2615 0
590 20241209 101200 155147230 2615 2620 2620 2615 94
591 20241209 101100 154901205 2620 2620 2620 2620 78
592 20241209 101000 154696845 2620 2625 2640 2615 939
593 20241209 100900 152237035 2630 2625 2630 2625 2
594 20241209 100800 152231780 2625 2610 2625 2610 155
595 20241209 100700 151826210 2610 2620 2620 2610 380
596 20241209 100600 150833650 2620 2620 2620 2620 21
597 20241209 100500 150778630 2620 2620 2620 2620 1
598 20241209 100400 150776010 2615 2620 2625 2615 435
599 20241209 100300 149635365 2615 2615 2615 2615 0
600 20241209 100200 149635365 2615 2615 2615 2615 0
601 20241209 100100 149635365 2615 2615 2615 2615 95
602 20241209 100000 149386940 2615 2615 2615 2615 12
603 20241209 095900 149355560 2615 2615 2615 2615 3
604 20241209 095800 149347715 2610 2625 2630 2610 1753
605 20241209 095700 144739050 2620 2620 2620 2620 37
606 20241209 095600 144642110 2620 2615 2620 2615 207
607 20241209 095500 144100800 2610 2610 2610 2610 0
608 20241209 095400 144100800 2610 2610 2610 2610 24
609 20241209 095300 144038160 2610 2610 2610 2610 139
610 20241209 095200 143675370 2610 2610 2610 2610 2897
611 20241209 095100 136114200 2610 2610 2610 2610 3
612 20241209 095000 136106370 2605 2620 2620 2600 697
613 20241209 094900 134289345 2615 2615 2615 2615 0
614 20241209 094800 134289345 2615 2615 2615 2615 23
615 20241209 094700 134229200 2615 2615 2615 2615 76
616 20241209 094600 134030460 2615 2615 2625 2615 34
617 20241209 094500 133941355 2615 2615 2625 2615 1081
618 20241209 094400 131114495 2610 2610 2610 2610 0
619 20241209 094300 131114495 2610 2635 2640 2605 602
620 20241209 094200 129537560 2635 2635 2635 2635 0
621 20241209 094100 129537560 2635 2635 2635 2635 0
622 20241209 094000 129537560 2635 2635 2635 2635 4
623 20241209 093900 129527020 2645 2615 2645 2615 168
624 20241209 093800 129087430 2615 2615 2615 2610 161
625 20241209 093700 128667190 2620 2620 2625 2620 8
626 20241209 093600 128646225 2620 2615 2620 2615 3
627 20241209 093500 128638370 2615 2615 2615 2615 33
628 20241209 093400 128552075 2615 2640 2640 2615 2085
629 20241209 093300 123085230 2620 2615 2620 2600 491
630 20241209 093200 121801765 2610 2660 2660 2590 978
631 20241209 093100 119228675 2660 2635 2660 2610 802
632 20241209 093000 117107575 2600 2595 2610 2595 2434
633 20241209 092900 110767545 2595 2605 2605 2590 1501
634 20241209 092800 106870465 2605 2615 2615 2605 732
635 20241209 092700 104961955 2620 2615 2625 2615 2586
636 20241209 092600 98198920 2615 2620 2620 2615 66
637 20241209 092500 98026155 2620 2615 2620 2615 8
638 20241209 092400 98005225 2615 2625 2625 2615 424
639 20241209 092300 96895805 2630 2635 2635 2620 1026
640 20241209 092200 94201520 2635 2635 2640 2635 28
641 20241209 092100 94127640 2635 2645 2645 2635 464
642 20241209 092000 92903265 2645 2645 2645 2645 120
643 20241209 091900 92585865 2645 2645 2645 2645 62
644 20241209 091800 92421875 2650 2660 2660 2650 3050
645 20241209 091700 84338205 2660 2645 2660 2645 207
646 20241209 091600 83789270 2645 2650 2650 2640 362
647 20241209 091500 82831735 2655 2675 2675 2655 135
648 20241209 091400 82472520 2675 2645 2675 2645 2272
649 20241209 091300 76452740 2645 2680 2685 2640 6689
650 20241209 091200 58587230 2670 2670 2670 2670 41
651 20241209 091100 58477760 2675 2645 2680 2645 1158
652 20241209 091000 55399260 2655 2645 2655 2645 500
653 20241209 090900 54073930 2635 2655 2655 2635 30
654 20241209 090800 53994390 2550 2645 2655 2550 1925
655 20241209 090700 48940705 2645 2640 2645 2640 110
656 20241209 090600 48650255 2645 2610 2645 2600 4520
657 20241209 090500 36755050 2635 2680 2680 2610 4821
658 20241209 090400 24162855 2610 2670 2695 2600 4900
659 20241209 090300 11350440 2700 2690 2700 2645 1635
660 20241209 090200 6979230 2695 2710 2710 2695 285
661 20241209 090100 6209745 2715 2745 2745 2710 499
662 20241209 090000 4850445 2745 2765 2765 2745 1606