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

665
089140/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200300,518898675,2700,2700,2700,2700,4889
20241209,200200,518898675,2700,2700,2700,2700,0
20241209,200100,518898675,2700,2700,2700,2700,0
20241209,200000,518898675,2700,2700,2700,2700,0
20241209,195900,518898675,2700,2700,2700,2700,0
20241209,195800,518898675,2700,2700,2700,2700,0
20241209,195700,518898675,2700,2700,2700,2700,0
20241209,195600,518898675,2700,2700,2700,2700,0
20241209,195500,518898675,2700,2700,2700,2700,0
20241209,195400,518898675,2700,2700,2700,2700,0
20241209,195300,518898675,2700,2700,2700,2700,0
20241209,195200,518898675,2700,2700,2700,2700,0
20241209,195100,518898675,2700,2700,2700,2700,0
20241209,195000,518898675,2700,2700,2700,2700,0
20241209,194900,518898675,2700,2700,2700,2700,0
20241209,194800,518898675,2700,2700,2700,2700,0
20241209,194700,518898675,2700,2700,2700,2700,0
20241209,194600,518898675,2700,2700,2700,2700,0
20241209,194500,518898675,2700,2700,2700,2700,0
20241209,194400,518898675,2700,2700,2700,2700,0
20241209,194300,518898675,2700,2700,2700,2700,0
20241209,194200,518898675,2700,2700,2700,2700,0
20241209,194100,518898675,2700,2700,2700,2700,0
20241209,194000,518898675,2700,2700,2700,2700,0
20241209,193900,518898675,2700,2700,2700,2700,0
20241209,193800,518898675,2700,2700,2700,2700,0
20241209,193700,518898675,2700,2700,2700,2700,0
20241209,193600,518898675,2700,2700,2700,2700,0
20241209,193500,518898675,2700,2700,2700,2700,0
20241209,193400,518898675,2700,2700,2700,2700,0
20241209,193300,518898675,2700,2700,2700,2700,4889
20241209,193200,518898675,2700,2700,2700,2700,0
20241209,193100,518898675,2700,2700,2700,2700,0
20241209,193000,518898675,2700,2700,2700,2700,0
20241209,192900,518898675,2700,2700,2700,2700,0
20241209,192800,518898675,2700,2700,2700,2700,0
20241209,192700,518898675,2700,2700,2700,2700,0
20241209,192600,518898675,2700,2700,2700,2700,0
20241209,192500,518898675,2700,2700,2700,2700,0
20241209,192400,518898675,2700,2700,2700,2700,0
20241209,192300,518898675,2700,2700,2700,2700,0
20241209,192200,518898675,2700,2700,2700,2700,0
20241209,192100,518898675,2700,2700,2700,2700,0
20241209,192000,518898675,2700,2700,2700,2700,0
20241209,191900,518898675,2700,2700,2700,2700,0
20241209,191800,518898675,2700,2700,2700,2700,0
20241209,191700,518898675,2700,2700,2700,2700,0
20241209,191600,518898675,2700,2700,2700,2700,0
20241209,191500,518898675,2700,2700,2700,2700,0
20241209,191400,518898675,2700,2700,2700,2700,0
20241209,191300,518898675,2700,2700,2700,2700,0
20241209,191200,518898675,2700,2700,2700,2700,0
20241209,191100,518898675,2700,2700,2700,2700,0
20241209,191000,518898675,2700,2700,2700,2700,0
20241209,190900,518898675,2700,2700,2700,2700,0
20241209,190800,518898675,2700,2700,2700,2700,0
20241209,190700,518898675,2700,2700,2700,2700,0
20241209,190600,518898675,2700,2700,2700,2700,0
20241209,190500,518898675,2700,2700,2700,2700,0
20241209,190400,518898675,2700,2700,2700,2700,0
20241209,190300,518898675,2700,2700,2700,2700,4889
20241209,190200,518898675,2700,2700,2700,2700,0
20241209,190100,518898675,2700,2700,2700,2700,0
20241209,190000,518898675,2700,2700,2700,2700,0
20241209,185900,518898675,2700,2700,2700,2700,0
20241209,185800,518898675,2700,2700,2700,2700,0
20241209,185700,518898675,2700,2700,2700,2700,0
20241209,185600,518898675,2700,2700,2700,2700,0
20241209,185500,518898675,2700,2700,2700,2700,0
20241209,185400,518898675,2700,2700,2700,2700,0
20241209,185300,518898675,2700,2700,2700,2700,0
20241209,185200,518898675,2700,2700,2700,2700,0
20241209,185100,518898675,2700,2700,2700,2700,0
20241209,185000,518898675,2700,2700,2700,2700,0
20241209,184900,518898675,2700,2700,2700,2700,0
20241209,184800,518898675,2700,2700,2700,2700,0
20241209,184700,518898675,2700,2700,2700,2700,0
20241209,184600,518898675,2700,2700,2700,2700,0
20241209,184500,518898675,2700,2700,2700,2700,0
20241209,184400,518898675,2700,2700,2700,2700,0
20241209,184300,518898675,2700,2700,2700,2700,0
20241209,184200,518898675,2700,2700,2700,2700,0
20241209,184100,518898675,2700,2700,2700,2700,0
20241209,184000,518898675,2700,2700,2700,2700,0
20241209,183900,518898675,2700,2700,2700,2700,0
20241209,183800,518898675,2700,2700,2700,2700,0
20241209,183700,518898675,2700,2700,2700,2700,0
20241209,183600,518898675,2700,2700,2700,2700,0
20241209,183500,518898675,2700,2700,2700,2700,0
20241209,183400,518898675,2700,2700,2700,2700,0
20241209,183300,518898675,2700,2700,2700,2700,4889
20241209,183200,518898675,2700,2700,2700,2700,0
20241209,183100,518898675,2700,2700,2700,2700,0
20241209,183000,518898675,2700,2700,2700,2700,0
20241209,182900,518898675,2700,2700,2700,2700,0
20241209,182800,518898675,2700,2700,2700,2700,0
20241209,182700,518898675,2700,2700,2700,2700,0
20241209,182600,518898675,2700,2700,2700,2700,0
20241209,182500,518898675,2700,2700,2700,2700,0
20241209,182400,518898675,2700,2700,2700,2700,0
20241209,182300,518898675,2700,2700,2700,2700,0
20241209,182200,518898675,2700,2700,2700,2700,0
20241209,182100,518898675,2700,2700,2700,2700,0
20241209,182000,518898675,2700,2700,2700,2700,0
20241209,181900,518898675,2700,2700,2700,2700,0
20241209,181800,518898675,2700,2700,2700,2700,0
20241209,181700,518898675,2700,2700,2700,2700,0
20241209,181600,518898675,2700,2700,2700,2700,0
20241209,181500,518898675,2700,2700,2700,2700,0
20241209,181400,518898675,2700,2700,2700,2700,0
20241209,181300,518898675,2700,2700,2700,2700,0
20241209,181200,518898675,2700,2700,2700,2700,0
20241209,181100,518898675,2700,2700,2700,2700,0
20241209,181000,518898675,2700,2700,2700,2700,0
20241209,180900,518898675,2700,2700,2700,2700,0
20241209,180800,518898675,2700,2700,2700,2700,0
20241209,180700,518898675,2700,2700,2700,2700,0
20241209,180600,518898675,2700,2700,2700,2700,0
20241209,180500,518898675,2700,2700,2700,2700,0
20241209,180400,518898675,2700,2700,2700,2700,0
20241209,180300,518898675,2700,2700,2700,2700,4889
20241209,180200,518898675,2700,2700,2700,2700,0
20241209,180100,518898675,2700,2700,2700,2700,0
20241209,180000,518898675,2700,2700,2700,2700,0
20241209,175900,518898675,2700,2700,2700,2700,0
20241209,175800,518898675,2700,2700,2700,2700,0
20241209,175700,518898675,2700,2700,2700,2700,0
20241209,175600,518898675,2700,2700,2700,2700,0
20241209,175500,518898675,2700,2700,2700,2700,0
20241209,175400,518898675,2700,2700,2700,2700,0
20241209,175300,518898675,2700,2700,2700,2700,0
20241209,175200,518898675,2700,2700,2700,2700,0
20241209,175100,518898675,2700,2700,2700,2700,0
20241209,175000,518898675,2700,2700,2700,2700,0
20241209,174900,518898675,2700,2700,2700,2700,0
20241209,174800,518898675,2700,2700,2700,2700,0
20241209,174700,518898675,2700,2700,2700,2700,0
20241209,174600,518898675,2700,2700,2700,2700,0
20241209,174500,518898675,2700,2700,2700,2700,0
20241209,174400,518898675,2700,2700,2700,2700,0
20241209,174300,518898675,2700,2700,2700,2700,0
20241209,174200,518898675,2700,2700,2700,2700,0
20241209,174100,518898675,2700,2700,2700,2700,0
20241209,174000,518898675,2700,2700,2700,2700,0
20241209,173900,518898675,2700,2700,2700,2700,0
20241209,173800,518898675,2700,2700,2700,2700,0
20241209,173700,518898675,2700,2700,2700,2700,0
20241209,173600,518898675,2700,2700,2700,2700,0
20241209,173500,518898675,2700,2700,2700,2700,0
20241209,173400,518898675,2700,2700,2700,2700,0
20241209,173300,518898675,2700,2700,2700,2700,4889
20241209,173200,518898675,2700,2700,2700,2700,0
20241209,173100,518898675,2700,2700,2700,2700,0
20241209,173000,518898675,2700,2700,2700,2700,0
20241209,172900,518898675,2700,2700,2700,2700,0
20241209,172800,518898675,2700,2700,2700,2700,0
20241209,172700,518898675,2700,2700,2700,2700,0
20241209,172600,518898675,2700,2700,2700,2700,0
20241209,172500,518898675,2700,2700,2700,2700,0
20241209,172400,518898675,2700,2700,2700,2700,0
20241209,172300,518898675,2700,2700,2700,2700,0
20241209,172200,518898675,2700,2700,2700,2700,0
20241209,172100,518898675,2700,2700,2700,2700,0
20241209,172000,518898675,2700,2700,2700,2700,0
20241209,171900,518898675,2700,2700,2700,2700,0
20241209,171800,518898675,2700,2700,2700,2700,0
20241209,171700,518898675,2700,2700,2700,2700,0
20241209,171600,518898675,2700,2700,2700,2700,0
20241209,171500,518898675,2700,2700,2700,2700,0
20241209,171400,518898675,2700,2700,2700,2700,0
20241209,171300,518898675,2700,2700,2700,2700,0
20241209,171200,518898675,2700,2700,2700,2700,0
20241209,171100,518898675,2700,2700,2700,2700,0
20241209,171000,518898675,2700,2700,2700,2700,0
20241209,170900,518898675,2700,2700,2700,2700,0
20241209,170800,518898675,2700,2700,2700,2700,0
20241209,170700,518898675,2700,2700,2700,2700,0
20241209,170600,518898675,2700,2700,2700,2700,0
20241209,170500,518898675,2700,2700,2700,2700,0
20241209,170400,518898675,2700,2700,2700,2700,0
20241209,170300,518898675,2700,2700,2700,2700,4889
20241209,170200,518898675,2700,2700,2700,2700,0
20241209,170100,518898675,2700,2700,2700,2700,0
20241209,170000,518898675,2700,2700,2700,2700,0
20241209,165900,518898675,2700,2700,2700,2700,0
20241209,165800,518898675,2700,2700,2700,2700,0
20241209,165700,518898675,2700,2700,2700,2700,0
20241209,165600,518898675,2700,2700,2700,2700,0
20241209,165500,518898675,2700,2700,2700,2700,0
20241209,165400,518898675,2700,2700,2700,2700,0
20241209,165300,518898675,2700,2700,2700,2700,0
20241209,165200,518898675,2700,2700,2700,2700,0
20241209,165100,518898675,2700,2700,2700,2700,0
20241209,165000,518898675,2700,2700,2700,2700,0
20241209,164900,518898675,2700,2700,2700,2700,0
20241209,164800,518898675,2700,2700,2700,2700,0
20241209,164700,518898675,2700,2700,2700,2700,0
20241209,164600,518898675,2700,2700,2700,2700,0
20241209,164500,518898675,2700,2700,2700,2700,0
20241209,164400,518898675,2700,2700,2700,2700,0
20241209,164300,518898675,2700,2700,2700,2700,0
20241209,164200,518898675,2700,2700,2700,2700,0
20241209,164100,518898675,2700,2700,2700,2700,0
20241209,164000,518898675,2700,2700,2700,2700,0
20241209,163900,518898675,2700,2700,2700,2700,0
20241209,163800,518898675,2700,2700,2700,2700,0
20241209,163700,518898675,2700,2700,2700,2700,0
20241209,163600,518898675,2700,2700,2700,2700,0
20241209,163500,518898675,2700,2700,2700,2700,0
20241209,163400,518898675,2700,2700,2700,2700,0
20241209,163300,518898675,2700,2700,2700,2700,4889
20241209,163200,518898675,2700,2700,2700,2700,0
20241209,163100,518898675,2700,2700,2700,2700,0
20241209,163000,518898675,2700,2700,2700,2700,0
20241209,162900,518898675,2700,2700,2700,2700,0
20241209,162800,518898675,2700,2700,2700,2700,0
20241209,162700,518898675,2700,2700,2700,2700,0
20241209,162600,518898675,2700,2700,2700,2700,0
20241209,162500,518898675,2700,2700,2700,2700,0
20241209,162400,518898675,2700,2700,2700,2700,0
20241209,162300,518898675,2700,2700,2700,2700,0
20241209,162200,518898675,2700,2700,2700,2700,0
20241209,162100,518898675,2700,2700,2700,2700,0
20241209,162000,518898675,2700,2700,2700,2700,0
20241209,161900,518898675,2700,2700,2700,2700,0
20241209,161800,518898675,2700,2700,2700,2700,0
20241209,161700,518898675,2700,2700,2700,2700,0
20241209,161600,518898675,2700,2700,2700,2700,0
20241209,161500,518898675,2700,2700,2700,2700,0
20241209,161400,518898675,2700,2700,2700,2700,0
20241209,161300,518898675,2700,2700,2700,2700,0
20241209,161200,518898675,2700,2700,2700,2700,0
20241209,161100,518898675,2700,2700,2700,2700,0
20241209,161000,518898675,2700,2700,2700,2700,0
20241209,160900,518898675,2700,2700,2700,2700,0
20241209,160800,518898675,2700,2700,2700,2700,0
20241209,160700,518898675,2700,2700,2700,2700,0
20241209,160600,518898675,2700,2700,2700,2700,0
20241209,160500,518898675,2700,2700,2700,2700,0
20241209,160400,518898675,2700,2700,2700,2700,0
20241209,160300,518898675,2700,2700,2700,2700,4889
20241209,160200,518898675,2700,2700,2700,2700,0
20241209,160100,518898675,2700,2700,2700,2700,0
20241209,160000,518898675,2700,2700,2700,2700,0
20241209,155900,518898675,2700,2700,2700,2700,0
20241209,155800,518898675,2700,2700,2700,2700,0
20241209,155700,518898675,2700,2700,2700,2700,0
20241209,155600,518898675,2700,2700,2700,2700,0
20241209,155500,518898675,2700,2700,2700,2700,0
20241209,155400,518898675,2700,2700,2700,2700,0
20241209,155300,518898675,2700,2700,2700,2700,0
20241209,155200,518898675,2700,2700,2700,2700,0
20241209,155100,518898675,2700,2700,2700,2700,0
20241209,155000,518898675,2700,2700,2700,2700,0
20241209,154900,518898675,2700,2700,2700,2700,0
20241209,154800,518898675,2700,2700,2700,2700,0
20241209,154700,518898675,2700,2700,2700,2700,0
20241209,154600,518898675,2700,2700,2700,2700,0
20241209,154500,518898675,2700,2700,2700,2700,0
20241209,154400,518898675,2700,2700,2700,2700,0
20241209,154300,518898675,2700,2700,2700,2700,0
20241209,154200,518898675,2700,2700,2700,2700,0
20241209,154100,518898675,2700,2700,2700,2700,0
20241209,154000,518898675,2700,2700,2700,2700,0
20241209,153900,518898675,2700,2700,2700,2700,0
20241209,153800,518898675,2700,2700,2700,2700,0
20241209,153700,518898675,2700,2700,2700,2700,0
20241209,153600,518898675,2700,2700,2700,2700,0
20241209,153500,518898675,2700,2700,2700,2700,0
20241209,153400,518898675,2700,2700,2700,2700,0
20241209,153300,518898675,2700,2700,2700,2700,4889
20241209,153200,518898675,2700,2700,2700,2700,0
20241209,153100,518898675,2700,2700,2700,2700,0
20241209,153000,518898675,2700,2700,2700,2700,4889
20241209,152900,505698375,2730,2730,2730,2730,0
20241209,152800,505698375,2730,2730,2730,2730,0
20241209,152700,505698375,2730,2730,2730,2730,0
20241209,152600,505698375,2730,2730,2730,2730,0
20241209,152500,505698375,2730,2730,2730,2730,0
20241209,152400,505698375,2730,2730,2730,2730,0
20241209,152300,505698375,2730,2730,2730,2730,0
20241209,152200,505698375,2730,2730,2730,2730,0
20241209,152100,505698375,2730,2730,2730,2730,0
20241209,152000,505698375,2730,2730,2730,2730,0
20241209,151900,505698375,2730,2725,2730,2725,200
20241209,151800,505153125,2725,2725,2725,2725,20
20241209,151700,505098625,2725,2720,2725,2695,1245
20241209,151600,501733090,2695,2695,2695,2695,250
20241209,151500,501059340,2700,2720,2720,2700,305
20241209,151400,500234025,2730,2740,2740,2725,1198
20241209,151300,496964030,2740,2740,2740,2740,12
20241209,151200,496931150,2740,2740,2740,2740,15
20241209,151100,496890050,2740,2735,2740,2735,15
20241209,151000,496849010,2725,2725,2725,2725,0
20241209,150900,496849010,2725,2735,2740,2725,1346
20241209,150800,493179405,2735,2730,2735,2730,793
20241209,150700,491014380,2730,2720,2730,2720,19
20241209,150600,490962540,2730,2730,2730,2730,15
20241209,150500,490921590,2735,2735,2735,2735,40
20241209,150400,490812190,2735,2735,2735,2735,25
20241209,150300,490743815,2735,2735,2735,2735,7
20241209,150200,490724670,2715,2715,2715,2715,0
20241209,150100,490724670,2715,2730,2730,2715,2034
20241209,150000,485199785,2730,2720,2730,2720,15
20241209,145900,485158945,2730,2730,2730,2730,14
20241209,145800,485120725,2720,2730,2730,2720,11
20241209,145700,485090705,2725,2725,2725,2725,4
20241209,145600,485079805,2735,2740,2740,2725,74
20241209,145500,484877835,2745,2745,2745,2745,0
20241209,145400,484877835,2745,2730,2745,2730,27
20241209,145300,484804110,2745,2745,2745,2745,0
20241209,145200,484804110,2745,2730,2745,2730,1280
20241209,145100,481298960,2705,2705,2730,2705,1417
20241209,145000,477465950,2730,2725,2735,2710,2466
20241209,144900,470748425,2710,2725,2725,2710,817
20241209,144800,468530655,2725,2725,2725,2725,1053
20241209,144700,465661230,2735,2730,2735,2730,121
20241209,144600,465330850,2730,2730,2730,2730,8
20241209,144500,465309010,2725,2725,2725,2725,12
20241209,144400,465276310,2730,2730,2730,2725,27
20241209,144300,465202720,2735,2735,2735,2735,413
20241209,144200,464073165,2735,2720,2735,2720,1684
20241209,144100,459471975,2720,2720,2720,2720,11
20241209,144000,459442055,2715,2725,2725,2715,603
20241209,143900,457802270,2730,2730,2730,2730,5
20241209,143800,457788620,2735,2725,2735,2725,39
20241209,143700,457682245,2730,2725,2730,2720,200
20241209,143600,457137180,2725,2725,2730,2720,94
20241209,143500,456881010,2735,2735,2735,2730,18
20241209,143400,456831830,2730,2730,2735,2730,52
20241209,143300,456689810,2735,2735,2735,2735,8
20241209,143200,456667930,2730,2730,2730,2730,33
20241209,143100,456577840,2735,2735,2735,2735,13
20241209,143000,456542285,2735,2730,2735,2730,15
20241209,142900,456501320,2730,2730,2730,2730,15
20241209,142800,456460370,2730,2730,2730,2730,10
20241209,142700,456433070,2730,2730,2730,2730,21
20241209,142600,456375740,2730,2730,2730,2730,24
20241209,142500,456310220,2730,2730,2730,2730,14
20241209,142400,456272000,2730,2730,2730,2730,12
20241209,142300,456239240,2715,2735,2735,2715,511
20241209,142200,454851640,2735,2735,2735,2735,0
20241209,142100,454851640,2735,2735,2735,2735,0
20241209,142000,454851640,2735,2735,2735,2735,0
20241209,141900,454851640,2735,2725,2735,2725,1001
20241209,141800,452123905,2735,2735,2735,2735,1
20241209,141700,452121170,2730,2720,2730,2710,902
20241209,141600,449660785,2730,2730,2730,2730,60
20241209,141500,449496985,2730,2730,2730,2730,1
20241209,141400,449494255,2725,2730,2730,2725,552
20241209,141300,447988555,2730,2730,2730,2730,1
20241209,141200,447985825,2725,2730,2735,2725,65
20241209,141100,447808560,2735,2730,2735,2730,377
20241209,141000,446777520,2735,2730,2735,2725,1397
20241209,140900,442963135,2735,2715,2735,2715,777
20241209,140800,440843420,2720,2735,2735,2720,138
20241209,140700,440467555,2735,2735,2735,2735,1
20241209,140600,440464820,2730,2725,2730,2725,104
20241209,140500,440181130,2715,2720,2720,2715,301
20241209,140400,439363900,2720,2730,2730,2720,630
20241209,140300,437649140,2730,2720,2730,2715,57
20241209,140200,437494215,2730,2730,2730,2730,22
20241209,140100,437434155,2730,2730,2730,2730,1
20241209,140000,437431425,2730,2730,2735,2730,55
20241209,135900,437281055,2730,2730,2730,2730,1
20241209,135800,437278325,2715,2715,2715,2715,0
20241209,135700,437278325,2715,2735,2735,2715,1841
20241209,135600,432279990,2735,2735,2735,2735,1
20241209,135500,432277255,2730,2730,2730,2730,737
20241209,135400,430265245,2725,2705,2725,2685,1726
20241209,135300,425584085,2725,2710,2730,2685,1414
20241209,135200,421757925,2715,2715,2715,2715,217
20241209,135100,421168770,2715,2725,2725,2715,250
20241209,135000,420488020,2725,2725,2725,2725,20
20241209,134900,420433520,2725,2725,2725,2725,0
20241209,134800,420433520,2725,2725,2725,2725,113
20241209,134700,420125595,2725,2725,2725,2725,47
20241209,134600,419997520,2730,2715,2730,2710,344
20241209,134500,419065030,2715,2705,2715,2705,1486
20241209,134400,415032110,2710,2710,2710,2710,0
20241209,134300,415032110,2710,2715,2715,2710,66
20241209,134200,414853170,2715,2715,2715,2715,400
20241209,134100,413767170,2715,2715,2715,2715,0
20241209,134000,413767170,2715,2715,2715,2715,3
20241209,133900,413759025,2715,2715,2715,2715,0
20241209,133800,413759025,2715,2700,2715,2700,567
20241209,133700,412226155,2710,2710,2710,2710,1
20241209,133600,412223445,2715,2715,2715,2715,230
20241209,133500,411598995,2720,2725,2725,2690,6073
20241209,133400,395180430,2740,2740,2740,2740,10
20241209,133300,395153030,2745,2745,2745,2745,0
20241209,133200,395153030,2745,2735,2745,2720,955
20241209,133100,392551940,2725,2725,2725,2725,0
20241209,133000,392551940,2725,2725,2725,2725,5
20241209,132900,392538315,2725,2740,2740,2725,163
20241209,132800,392093125,2750,2750,2750,2750,0
20241209,132700,392093125,2750,2740,2750,2740,51
20241209,132600,391953375,2735,2760,2760,2735,1001
20241209,132500,389215615,2760,2760,2760,2760,2
20241209,132400,389210095,2740,2745,2745,2740,1382
20241209,132300,385423105,2750,2740,2750,2740,101
20241209,132200,385146355,2750,2750,2750,2750,1323
20241209,132100,381508105,2760,2760,2760,2760,0
20241209,132000,381508105,2760,2755,2760,2755,121
20241209,131900,381174745,2755,2755,2755,2755,0
20241209,131800,381174745,2755,2755,2755,2755,100
20241209,131700,380899245,2740,2740,2740,2740,0
20241209,131600,380899245,2740,2745,2755,2740,22
20241209,131500,380838880,2750,2750,2750,2750,13
20241209,131400,380803130,2750,2750,2750,2750,58
20241209,131300,380643630,2755,2755,2755,2755,326
20241209,131200,379745500,2755,2755,2755,2755,290
20241209,131100,378946550,2760,2760,2760,2760,0
20241209,131000,378946550,2760,2760,2760,2760,0
20241209,130900,378946550,2760,2760,2760,2760,0
20241209,130800,378946550,2760,2760,2760,2760,1
20241209,130700,378943790,2755,2755,2755,2755,1
20241209,130600,378941035,2750,2750,2750,2750,737
20241209,130500,376914285,2750,2750,2750,2745,1146
20241209,130400,373763950,2750,2760,2760,2750,15
20241209,130300,373722690,2745,2745,2745,2745,0
20241209,130200,373722690,2745,2750,2750,2745,575
20241209,130100,372141610,2775,2775,2775,2775,0
20241209,130000,372141610,2775,2775,2775,2775,0
20241209,125900,372141610,2775,2750,2775,2750,365
20241209,125800,371137835,2775,2755,2775,2755,21
20241209,125700,371079960,2755,2755,2755,2755,0
20241209,125600,371079960,2755,2755,2755,2755,164
20241209,125500,370628140,2755,2775,2775,2755,163
20241209,125400,370179055,2780,2780,2780,2780,1
20241209,125300,370176275,2755,2780,2780,2755,201
20241209,125200,369622270,2780,2780,2780,2780,0
20241209,125100,369622270,2780,2775,2780,2775,17
20241209,125000,369575090,2775,2775,2775,2775,0
20241209,124900,369575090,2775,2760,2775,2755,101
20241209,124800,369296530,2770,2770,2770,2770,0
20241209,124700,369296530,2770,2770,2770,2770,59
20241209,124600,369133100,2785,2785,2785,2785,0
20241209,124500,369133100,2785,2785,2785,2785,0
20241209,124400,369133100,2785,2780,2785,2770,87
20241209,124300,368891735,2780,2780,2780,2780,1
20241209,124200,368888955,2780,2780,2780,2780,0
20241209,124100,368888955,2780,2775,2780,2770,506
20241209,124000,367484435,2775,2770,2775,2770,38
20241209,123900,367379070,2770,2770,2770,2770,230
20241209,123800,366741970,2770,2770,2770,2770,0
20241209,123700,366741970,2770,2770,2770,2770,4
20241209,123600,366730890,2770,2765,2770,2765,349
20241209,123500,365764405,2750,2750,2750,2750,300
20241209,123400,364939405,2765,2775,2775,2760,347
20241209,123300,363981120,2760,2760,2760,2760,221
20241209,123200,363371160,2775,2775,2775,2775,0
20241209,123100,363371160,2775,2770,2775,2770,6
20241209,123000,363354530,2750,2765,2765,2750,754
20241209,122900,361279415,2775,2775,2775,2775,0
20241209,122800,361279415,2775,2775,2775,2775,0
20241209,122700,361279415,2775,2775,2775,2775,1
20241209,122600,361276640,2765,2775,2775,2765,50
20241209,122500,361138380,2775,2775,2775,2775,270
20241209,122400,360389130,2765,2765,2765,2765,0
20241209,122300,360389130,2765,2765,2765,2765,0
20241209,122200,360389130,2765,2765,2765,2765,150
20241209,122100,359974380,2750,2755,2775,2750,754
20241209,122000,357895605,2780,2780,2780,2780,0
20241209,121900,357895605,2780,2760,2780,2760,45
20241209,121800,357771385,2785,2785,2785,2785,1
20241209,121700,357768600,2790,2780,2790,2780,250
20241209,121600,357071635,2760,2760,2760,2760,711
20241209,121500,355109275,2785,2755,2785,2755,590
20241209,121400,353474760,2780,2770,2780,2770,213
20241209,121300,352882730,2765,2765,2765,2765,2
20241209,121200,352877200,2760,2755,2760,2755,2
20241209,121100,352871685,2770,2770,2770,2750,521
20241209,121000,351428535,2750,2750,2750,2750,0
20241209,120900,351428535,2750,2760,2770,2750,773
20241209,120800,349299715,2765,2765,2765,2765,290
20241209,120700,348497865,2745,2745,2745,2745,0
20241209,120600,348497865,2745,2760,2760,2745,2066
20241209,120500,342825705,2760,2755,2760,2755,191
20241209,120400,342298550,2755,2755,2755,2725,6338
20241209,120300,324959370,2755,2755,2755,2755,310
20241209,120200,324105320,2745,2745,2745,2745,0
20241209,120100,324105320,2745,2745,2745,2745,1
20241209,120000,324102575,2755,2755,2755,2755,0
20241209,115900,324102575,2755,2755,2755,2755,0
20241209,115800,324102575,2755,2755,2755,2755,0
20241209,115700,324102575,2755,2755,2755,2755,1
20241209,115600,324099820,2755,2750,2755,2750,1416
20241209,115500,320199545,2730,2730,2730,2730,1225
20241209,115400,316855295,2725,2725,2725,2725,1
20241209,115300,316852570,2740,2725,2740,2720,1025
20241209,115200,314058990,2720,2730,2730,2720,1000
20241209,115100,311338120,2740,2740,2740,2740,2
20241209,115000,311332640,2735,2735,2735,2735,0
20241209,114900,311332640,2735,2740,2740,2735,256
20241209,114800,310631395,2750,2750,2750,2750,0
20241209,114700,310631395,2750,2750,2750,2750,1
20241209,114600,310628645,2735,2735,2735,2735,40
20241209,114500,310519245,2755,2755,2755,2755,0
20241209,114400,310519245,2755,2735,2755,2735,1535
20241209,114300,306299710,2735,2735,2735,2735,274
20241209,114200,305550320,2735,2735,2735,2735,1
20241209,114100,305547585,2720,2720,2720,2720,300
20241209,114000,304731585,2720,2720,2720,2720,50
20241209,113900,304595585,2720,2735,2750,2720,2559
20241209,113800,297614895,2735,2735,2735,2735,0
20241209,113700,297614895,2735,2735,2735,2735,0
20241209,113600,297614895,2735,2735,2735,2735,0
20241209,113500,297614895,2735,2735,2735,2735,1
20241209,113400,297612160,2735,2735,2735,2735,0
20241209,113300,297612160,2735,2750,2750,2735,1893
20241209,113200,292434790,2750,2750,2750,2750,164
20241209,113100,291983790,2750,2750,2750,2750,390
20241209,113000,290911290,2740,2745,2745,2740,135
20241209,112900,290540725,2740,2740,2740,2740,100
20241209,112800,290266725,2735,2735,2735,2735,40
20241209,112700,290157325,2735,2730,2735,2730,515
20241209,112600,288750075,2730,2745,2745,2730,132
20241209,112500,288388815,2730,2730,2730,2730,0
20241209,112400,288388815,2730,2730,2745,2730,43
20241209,112300,288270855,2730,2745,2745,2730,53
20241209,112200,288125445,2745,2745,2745,2745,0
20241209,112100,288125445,2745,2745,2745,2745,0
20241209,112000,288125445,2745,2745,2745,2745,0
20241209,111900,288125445,2745,2745,2745,2745,0
20241209,111800,288125445,2745,2745,2745,2745,0
20241209,111700,288125445,2745,2745,2745,2745,0
20241209,111600,288125445,2745,2745,2745,2745,0
20241209,111500,288125445,2745,2745,2745,2745,0
20241209,111400,288125445,2745,2745,2745,2745,0
20241209,111300,288125445,2745,2735,2745,2735,77
20241209,111200,287914840,2750,2750,2750,2750,3
20241209,111100,287906590,2750,2750,2750,2750,0
20241209,111000,287906590,2750,2745,2750,2735,4
20241209,110900,287895610,2720,2730,2730,2720,1002
20241209,110800,285160920,2750,2750,2750,2750,89
20241209,110700,284916170,2750,2750,2750,2750,1
20241209,110600,284913420,2735,2735,2735,2735,133
20241209,110500,284549665,2750,2750,2750,2750,0
20241209,110400,284549665,2750,2750,2750,2750,66
20241209,110300,284368165,2750,2750,2750,2750,17
20241209,110200,284321415,2750,2750,2750,2750,0
20241209,110100,284321415,2750,2750,2750,2750,598
20241209,110000,282676915,2750,2740,2750,2740,50
20241209,105900,282539525,2735,2730,2735,2730,45
20241209,105800,282416555,2740,2740,2740,2740,0
20241209,105700,282416555,2740,2740,2740,2740,1
20241209,105600,282413815,2740,2740,2740,2740,0
20241209,105500,282413815,2740,2740,2740,2740,0
20241209,105400,282413815,2740,2745,2745,2740,195
20241209,105300,281879510,2740,2740,2740,2740,50
20241209,105200,281742510,2740,2740,2740,2740,0
20241209,105100,281742510,2740,2740,2740,2740,0
20241209,105000,281742510,2740,2740,2740,2740,0
20241209,104900,281742510,2740,2765,2765,2735,1312
20241209,104800,278144735,2765,2765,2765,2765,10
20241209,104700,278117085,2765,2740,2765,2710,15
20241209,104600,278076005,2710,2755,2755,2710,946
20241209,104500,275496380,2755,2755,2755,2755,123
20241209,104400,275157515,2755,2755,2755,2755,0
20241209,104300,275157515,2755,2755,2755,2755,299
20241209,104200,274333770,2780,2775,2780,2775,157
20241209,104100,273897665,2760,2760,2760,2760,16
20241209,104000,273853505,2765,2765,2765,2765,0
20241209,103900,273853505,2765,2765,2765,2765,1060
20241209,103800,270922605,2765,2765,2765,2765,239
20241209,103700,270261770,2790,2790,2790,2790,0
20241209,103600,270261770,2790,2790,2790,2790,2
20241209,103500,270256190,2745,2765,2765,2745,313
20241209,103400,269391745,2765,2765,2765,2765,50
20241209,103300,269253495,2795,2790,2795,2790,38
20241209,103200,269147455,2765,2795,2795,2765,835
20241209,103100,266817340,2795,2785,2795,2785,3561
20241209,103000,256898270,2785,2765,2785,2765,1175
20241209,102900,253643005,2765,2760,2765,2750,1824
20241209,102800,248608180,2760,2760,2760,2760,650
20241209,102700,246814180,2760,2765,2765,2760,33
20241209,102600,246723090,2760,2760,2760,2760,1
20241209,102500,246720330,2765,2745,2765,2745,171
20241209,102400,246248515,2740,2750,2760,2740,480
20241209,102300,244928785,2740,2750,2750,2740,101
20241209,102200,244652035,2740,2740,2740,2740,0
20241209,102100,244652035,2740,2740,2740,2740,483
20241209,102000,243328615,2740,2740,2740,2740,200
20241209,101900,242780615,2740,2740,2740,2740,150
20241209,101800,242369615,2750,2750,2750,2750,37
20241209,101700,242267865,2750,2740,2750,2740,111
20241209,101600,241963185,2735,2735,2735,2735,50
20241209,101500,241826435,2740,2740,2740,2740,5
20241209,101400,241812735,2740,2740,2740,2740,1070
20241209,101300,238880935,2735,2735,2735,2735,11
20241209,101200,238850850,2705,2705,2705,2705,0
20241209,101100,238850850,2705,2740,2745,2705,2733
20241209,101000,231371025,2740,2740,2740,2740,4
20241209,100900,231360065,2745,2745,2745,2745,2
20241209,100800,231354575,2745,2740,2745,2740,30
20241209,100700,231272345,2745,2745,2745,2745,3
20241209,100600,231264110,2730,2730,2730,2730,1487
20241209,100500,227204600,2720,2720,2720,2720,0
20241209,100400,227204600,2720,2725,2725,2720,183
20241209,100300,226705980,2725,2740,2740,2725,2001
20241209,100200,221253240,2745,2745,2745,2745,0
20241209,100100,221253240,2745,2745,2745,2745,500
20241209,100000,219880740,2730,2730,2730,2730,400
20241209,095900,218788740,2730,2730,2730,2730,0
20241209,095800,218788740,2730,2730,2730,2730,499
20241209,095700,217426470,2730,2740,2740,2730,1743
20241209,095600,212667080,2730,2720,2730,2720,481
20241209,095500,211354010,2720,2705,2720,2705,43
20241209,095400,211237170,2705,2725,2725,2705,3710
20241209,095300,201180070,2730,2730,2730,2730,282
20241209,095200,200410210,2730,2730,2730,2730,150
20241209,095100,200000710,2735,2730,2735,2730,113
20241209,095000,199692075,2730,2730,2730,2730,2
20241209,094900,199686615,2730,2730,2730,2730,0
20241209,094800,199686615,2730,2745,2745,2730,910
20241209,094700,197199585,2745,2745,2745,2745,92
20241209,094600,196947045,2745,2745,2745,2745,2
20241209,094500,196941555,2730,2730,2730,2730,0
20241209,094400,196941555,2730,2730,2730,2730,716
20241209,094300,194986875,2740,2740,2740,2740,0
20241209,094200,194986875,2740,2740,2740,2740,24
20241209,094100,194921115,2735,2735,2735,2735,158
20241209,094000,194488985,2735,2735,2735,2735,10
20241209,093900,194461635,2735,2735,2735,2735,1
20241209,093800,194458900,2715,2715,2715,2715,14
20241209,093700,194420890,2705,2720,2720,2705,4280
20241209,093600,182830265,2725,2725,2725,2725,398
20241209,093500,181745715,2730,2730,2730,2730,0
20241209,093400,181745715,2730,2730,2730,2730,20
20241209,093300,181691115,2750,2730,2750,2730,1092
20241209,093200,178709935,2730,2730,2730,2730,1
20241209,093100,178707205,2730,2735,2735,2730,337
20241209,093000,177786430,2765,2765,2765,2765,0
20241209,092900,177786430,2765,2720,2765,2715,247
20241209,092800,177114860,2735,2725,2735,2720,7049
20241209,092700,157932065,2725,2725,2725,2725,269
20241209,092600,157199040,2730,2720,2735,2710,191
20241209,092500,156679870,2735,2740,2740,2705,129
20241209,092400,156330425,2705,2740,2755,2705,1086
20241209,092300,153381175,2750,2710,2770,2710,2481
20241209,092200,146624870,2740,2720,2740,2720,6564
20241209,092100,128731645,2720,2720,2720,2720,5
20241209,092000,128718045,2720,2700,2720,2700,7
20241209,091900,128699125,2725,2725,2725,2725,1
20241209,091800,128696400,2695,2695,2725,2685,2219
20241209,091700,122731390,2670,2720,2725,2670,1711
20241209,091600,118113475,2725,2725,2725,2725,250
20241209,091500,117432225,2720,2745,2745,2720,239
20241209,091400,116777305,2770,2770,2770,2770,12
20241209,091300,116744065,2720,2735,2735,2720,1785
20241209,091200,111879145,2750,2755,2755,2750,51
20241209,091100,111738645,2715,2760,2770,2660,4601
20241209,091000,99213000,2770,2730,2770,2730,3349
20241209,090900,90008980,2730,2750,2750,2730,519
20241209,090800,88586090,2750,2745,2750,2745,244
20241209,090700,87916180,2705,2710,2710,2705,995
20241209,090600,85222055,2705,2735,2735,2700,4691
20241209,090500,72473555,2705,2725,2740,2705,3583
20241209,090400,62725195,2725,2725,2730,2725,5279
20241209,090300,48335895,2725,2750,2755,2725,1440
20241209,090200,44405305,2750,2755,2800,2745,2783
20241209,090100,36730030,2800,2765,2800,2660,2171
20241209,090000,30798785,2765,2825,2825,2765,10643
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200300 518898675 2700 2700 2700 2700 4889
3 20241209 200200 518898675 2700 2700 2700 2700 0
4 20241209 200100 518898675 2700 2700 2700 2700 0
5 20241209 200000 518898675 2700 2700 2700 2700 0
6 20241209 195900 518898675 2700 2700 2700 2700 0
7 20241209 195800 518898675 2700 2700 2700 2700 0
8 20241209 195700 518898675 2700 2700 2700 2700 0
9 20241209 195600 518898675 2700 2700 2700 2700 0
10 20241209 195500 518898675 2700 2700 2700 2700 0
11 20241209 195400 518898675 2700 2700 2700 2700 0
12 20241209 195300 518898675 2700 2700 2700 2700 0
13 20241209 195200 518898675 2700 2700 2700 2700 0
14 20241209 195100 518898675 2700 2700 2700 2700 0
15 20241209 195000 518898675 2700 2700 2700 2700 0
16 20241209 194900 518898675 2700 2700 2700 2700 0
17 20241209 194800 518898675 2700 2700 2700 2700 0
18 20241209 194700 518898675 2700 2700 2700 2700 0
19 20241209 194600 518898675 2700 2700 2700 2700 0
20 20241209 194500 518898675 2700 2700 2700 2700 0
21 20241209 194400 518898675 2700 2700 2700 2700 0
22 20241209 194300 518898675 2700 2700 2700 2700 0
23 20241209 194200 518898675 2700 2700 2700 2700 0
24 20241209 194100 518898675 2700 2700 2700 2700 0
25 20241209 194000 518898675 2700 2700 2700 2700 0
26 20241209 193900 518898675 2700 2700 2700 2700 0
27 20241209 193800 518898675 2700 2700 2700 2700 0
28 20241209 193700 518898675 2700 2700 2700 2700 0
29 20241209 193600 518898675 2700 2700 2700 2700 0
30 20241209 193500 518898675 2700 2700 2700 2700 0
31 20241209 193400 518898675 2700 2700 2700 2700 0
32 20241209 193300 518898675 2700 2700 2700 2700 4889
33 20241209 193200 518898675 2700 2700 2700 2700 0
34 20241209 193100 518898675 2700 2700 2700 2700 0
35 20241209 193000 518898675 2700 2700 2700 2700 0
36 20241209 192900 518898675 2700 2700 2700 2700 0
37 20241209 192800 518898675 2700 2700 2700 2700 0
38 20241209 192700 518898675 2700 2700 2700 2700 0
39 20241209 192600 518898675 2700 2700 2700 2700 0
40 20241209 192500 518898675 2700 2700 2700 2700 0
41 20241209 192400 518898675 2700 2700 2700 2700 0
42 20241209 192300 518898675 2700 2700 2700 2700 0
43 20241209 192200 518898675 2700 2700 2700 2700 0
44 20241209 192100 518898675 2700 2700 2700 2700 0
45 20241209 192000 518898675 2700 2700 2700 2700 0
46 20241209 191900 518898675 2700 2700 2700 2700 0
47 20241209 191800 518898675 2700 2700 2700 2700 0
48 20241209 191700 518898675 2700 2700 2700 2700 0
49 20241209 191600 518898675 2700 2700 2700 2700 0
50 20241209 191500 518898675 2700 2700 2700 2700 0
51 20241209 191400 518898675 2700 2700 2700 2700 0
52 20241209 191300 518898675 2700 2700 2700 2700 0
53 20241209 191200 518898675 2700 2700 2700 2700 0
54 20241209 191100 518898675 2700 2700 2700 2700 0
55 20241209 191000 518898675 2700 2700 2700 2700 0
56 20241209 190900 518898675 2700 2700 2700 2700 0
57 20241209 190800 518898675 2700 2700 2700 2700 0
58 20241209 190700 518898675 2700 2700 2700 2700 0
59 20241209 190600 518898675 2700 2700 2700 2700 0
60 20241209 190500 518898675 2700 2700 2700 2700 0
61 20241209 190400 518898675 2700 2700 2700 2700 0
62 20241209 190300 518898675 2700 2700 2700 2700 4889
63 20241209 190200 518898675 2700 2700 2700 2700 0
64 20241209 190100 518898675 2700 2700 2700 2700 0
65 20241209 190000 518898675 2700 2700 2700 2700 0
66 20241209 185900 518898675 2700 2700 2700 2700 0
67 20241209 185800 518898675 2700 2700 2700 2700 0
68 20241209 185700 518898675 2700 2700 2700 2700 0
69 20241209 185600 518898675 2700 2700 2700 2700 0
70 20241209 185500 518898675 2700 2700 2700 2700 0
71 20241209 185400 518898675 2700 2700 2700 2700 0
72 20241209 185300 518898675 2700 2700 2700 2700 0
73 20241209 185200 518898675 2700 2700 2700 2700 0
74 20241209 185100 518898675 2700 2700 2700 2700 0
75 20241209 185000 518898675 2700 2700 2700 2700 0
76 20241209 184900 518898675 2700 2700 2700 2700 0
77 20241209 184800 518898675 2700 2700 2700 2700 0
78 20241209 184700 518898675 2700 2700 2700 2700 0
79 20241209 184600 518898675 2700 2700 2700 2700 0
80 20241209 184500 518898675 2700 2700 2700 2700 0
81 20241209 184400 518898675 2700 2700 2700 2700 0
82 20241209 184300 518898675 2700 2700 2700 2700 0
83 20241209 184200 518898675 2700 2700 2700 2700 0
84 20241209 184100 518898675 2700 2700 2700 2700 0
85 20241209 184000 518898675 2700 2700 2700 2700 0
86 20241209 183900 518898675 2700 2700 2700 2700 0
87 20241209 183800 518898675 2700 2700 2700 2700 0
88 20241209 183700 518898675 2700 2700 2700 2700 0
89 20241209 183600 518898675 2700 2700 2700 2700 0
90 20241209 183500 518898675 2700 2700 2700 2700 0
91 20241209 183400 518898675 2700 2700 2700 2700 0
92 20241209 183300 518898675 2700 2700 2700 2700 4889
93 20241209 183200 518898675 2700 2700 2700 2700 0
94 20241209 183100 518898675 2700 2700 2700 2700 0
95 20241209 183000 518898675 2700 2700 2700 2700 0
96 20241209 182900 518898675 2700 2700 2700 2700 0
97 20241209 182800 518898675 2700 2700 2700 2700 0
98 20241209 182700 518898675 2700 2700 2700 2700 0
99 20241209 182600 518898675 2700 2700 2700 2700 0
100 20241209 182500 518898675 2700 2700 2700 2700 0
101 20241209 182400 518898675 2700 2700 2700 2700 0
102 20241209 182300 518898675 2700 2700 2700 2700 0
103 20241209 182200 518898675 2700 2700 2700 2700 0
104 20241209 182100 518898675 2700 2700 2700 2700 0
105 20241209 182000 518898675 2700 2700 2700 2700 0
106 20241209 181900 518898675 2700 2700 2700 2700 0
107 20241209 181800 518898675 2700 2700 2700 2700 0
108 20241209 181700 518898675 2700 2700 2700 2700 0
109 20241209 181600 518898675 2700 2700 2700 2700 0
110 20241209 181500 518898675 2700 2700 2700 2700 0
111 20241209 181400 518898675 2700 2700 2700 2700 0
112 20241209 181300 518898675 2700 2700 2700 2700 0
113 20241209 181200 518898675 2700 2700 2700 2700 0
114 20241209 181100 518898675 2700 2700 2700 2700 0
115 20241209 181000 518898675 2700 2700 2700 2700 0
116 20241209 180900 518898675 2700 2700 2700 2700 0
117 20241209 180800 518898675 2700 2700 2700 2700 0
118 20241209 180700 518898675 2700 2700 2700 2700 0
119 20241209 180600 518898675 2700 2700 2700 2700 0
120 20241209 180500 518898675 2700 2700 2700 2700 0
121 20241209 180400 518898675 2700 2700 2700 2700 0
122 20241209 180300 518898675 2700 2700 2700 2700 4889
123 20241209 180200 518898675 2700 2700 2700 2700 0
124 20241209 180100 518898675 2700 2700 2700 2700 0
125 20241209 180000 518898675 2700 2700 2700 2700 0
126 20241209 175900 518898675 2700 2700 2700 2700 0
127 20241209 175800 518898675 2700 2700 2700 2700 0
128 20241209 175700 518898675 2700 2700 2700 2700 0
129 20241209 175600 518898675 2700 2700 2700 2700 0
130 20241209 175500 518898675 2700 2700 2700 2700 0
131 20241209 175400 518898675 2700 2700 2700 2700 0
132 20241209 175300 518898675 2700 2700 2700 2700 0
133 20241209 175200 518898675 2700 2700 2700 2700 0
134 20241209 175100 518898675 2700 2700 2700 2700 0
135 20241209 175000 518898675 2700 2700 2700 2700 0
136 20241209 174900 518898675 2700 2700 2700 2700 0
137 20241209 174800 518898675 2700 2700 2700 2700 0
138 20241209 174700 518898675 2700 2700 2700 2700 0
139 20241209 174600 518898675 2700 2700 2700 2700 0
140 20241209 174500 518898675 2700 2700 2700 2700 0
141 20241209 174400 518898675 2700 2700 2700 2700 0
142 20241209 174300 518898675 2700 2700 2700 2700 0
143 20241209 174200 518898675 2700 2700 2700 2700 0
144 20241209 174100 518898675 2700 2700 2700 2700 0
145 20241209 174000 518898675 2700 2700 2700 2700 0
146 20241209 173900 518898675 2700 2700 2700 2700 0
147 20241209 173800 518898675 2700 2700 2700 2700 0
148 20241209 173700 518898675 2700 2700 2700 2700 0
149 20241209 173600 518898675 2700 2700 2700 2700 0
150 20241209 173500 518898675 2700 2700 2700 2700 0
151 20241209 173400 518898675 2700 2700 2700 2700 0
152 20241209 173300 518898675 2700 2700 2700 2700 4889
153 20241209 173200 518898675 2700 2700 2700 2700 0
154 20241209 173100 518898675 2700 2700 2700 2700 0
155 20241209 173000 518898675 2700 2700 2700 2700 0
156 20241209 172900 518898675 2700 2700 2700 2700 0
157 20241209 172800 518898675 2700 2700 2700 2700 0
158 20241209 172700 518898675 2700 2700 2700 2700 0
159 20241209 172600 518898675 2700 2700 2700 2700 0
160 20241209 172500 518898675 2700 2700 2700 2700 0
161 20241209 172400 518898675 2700 2700 2700 2700 0
162 20241209 172300 518898675 2700 2700 2700 2700 0
163 20241209 172200 518898675 2700 2700 2700 2700 0
164 20241209 172100 518898675 2700 2700 2700 2700 0
165 20241209 172000 518898675 2700 2700 2700 2700 0
166 20241209 171900 518898675 2700 2700 2700 2700 0
167 20241209 171800 518898675 2700 2700 2700 2700 0
168 20241209 171700 518898675 2700 2700 2700 2700 0
169 20241209 171600 518898675 2700 2700 2700 2700 0
170 20241209 171500 518898675 2700 2700 2700 2700 0
171 20241209 171400 518898675 2700 2700 2700 2700 0
172 20241209 171300 518898675 2700 2700 2700 2700 0
173 20241209 171200 518898675 2700 2700 2700 2700 0
174 20241209 171100 518898675 2700 2700 2700 2700 0
175 20241209 171000 518898675 2700 2700 2700 2700 0
176 20241209 170900 518898675 2700 2700 2700 2700 0
177 20241209 170800 518898675 2700 2700 2700 2700 0
178 20241209 170700 518898675 2700 2700 2700 2700 0
179 20241209 170600 518898675 2700 2700 2700 2700 0
180 20241209 170500 518898675 2700 2700 2700 2700 0
181 20241209 170400 518898675 2700 2700 2700 2700 0
182 20241209 170300 518898675 2700 2700 2700 2700 4889
183 20241209 170200 518898675 2700 2700 2700 2700 0
184 20241209 170100 518898675 2700 2700 2700 2700 0
185 20241209 170000 518898675 2700 2700 2700 2700 0
186 20241209 165900 518898675 2700 2700 2700 2700 0
187 20241209 165800 518898675 2700 2700 2700 2700 0
188 20241209 165700 518898675 2700 2700 2700 2700 0
189 20241209 165600 518898675 2700 2700 2700 2700 0
190 20241209 165500 518898675 2700 2700 2700 2700 0
191 20241209 165400 518898675 2700 2700 2700 2700 0
192 20241209 165300 518898675 2700 2700 2700 2700 0
193 20241209 165200 518898675 2700 2700 2700 2700 0
194 20241209 165100 518898675 2700 2700 2700 2700 0
195 20241209 165000 518898675 2700 2700 2700 2700 0
196 20241209 164900 518898675 2700 2700 2700 2700 0
197 20241209 164800 518898675 2700 2700 2700 2700 0
198 20241209 164700 518898675 2700 2700 2700 2700 0
199 20241209 164600 518898675 2700 2700 2700 2700 0
200 20241209 164500 518898675 2700 2700 2700 2700 0
201 20241209 164400 518898675 2700 2700 2700 2700 0
202 20241209 164300 518898675 2700 2700 2700 2700 0
203 20241209 164200 518898675 2700 2700 2700 2700 0
204 20241209 164100 518898675 2700 2700 2700 2700 0
205 20241209 164000 518898675 2700 2700 2700 2700 0
206 20241209 163900 518898675 2700 2700 2700 2700 0
207 20241209 163800 518898675 2700 2700 2700 2700 0
208 20241209 163700 518898675 2700 2700 2700 2700 0
209 20241209 163600 518898675 2700 2700 2700 2700 0
210 20241209 163500 518898675 2700 2700 2700 2700 0
211 20241209 163400 518898675 2700 2700 2700 2700 0
212 20241209 163300 518898675 2700 2700 2700 2700 4889
213 20241209 163200 518898675 2700 2700 2700 2700 0
214 20241209 163100 518898675 2700 2700 2700 2700 0
215 20241209 163000 518898675 2700 2700 2700 2700 0
216 20241209 162900 518898675 2700 2700 2700 2700 0
217 20241209 162800 518898675 2700 2700 2700 2700 0
218 20241209 162700 518898675 2700 2700 2700 2700 0
219 20241209 162600 518898675 2700 2700 2700 2700 0
220 20241209 162500 518898675 2700 2700 2700 2700 0
221 20241209 162400 518898675 2700 2700 2700 2700 0
222 20241209 162300 518898675 2700 2700 2700 2700 0
223 20241209 162200 518898675 2700 2700 2700 2700 0
224 20241209 162100 518898675 2700 2700 2700 2700 0
225 20241209 162000 518898675 2700 2700 2700 2700 0
226 20241209 161900 518898675 2700 2700 2700 2700 0
227 20241209 161800 518898675 2700 2700 2700 2700 0
228 20241209 161700 518898675 2700 2700 2700 2700 0
229 20241209 161600 518898675 2700 2700 2700 2700 0
230 20241209 161500 518898675 2700 2700 2700 2700 0
231 20241209 161400 518898675 2700 2700 2700 2700 0
232 20241209 161300 518898675 2700 2700 2700 2700 0
233 20241209 161200 518898675 2700 2700 2700 2700 0
234 20241209 161100 518898675 2700 2700 2700 2700 0
235 20241209 161000 518898675 2700 2700 2700 2700 0
236 20241209 160900 518898675 2700 2700 2700 2700 0
237 20241209 160800 518898675 2700 2700 2700 2700 0
238 20241209 160700 518898675 2700 2700 2700 2700 0
239 20241209 160600 518898675 2700 2700 2700 2700 0
240 20241209 160500 518898675 2700 2700 2700 2700 0
241 20241209 160400 518898675 2700 2700 2700 2700 0
242 20241209 160300 518898675 2700 2700 2700 2700 4889
243 20241209 160200 518898675 2700 2700 2700 2700 0
244 20241209 160100 518898675 2700 2700 2700 2700 0
245 20241209 160000 518898675 2700 2700 2700 2700 0
246 20241209 155900 518898675 2700 2700 2700 2700 0
247 20241209 155800 518898675 2700 2700 2700 2700 0
248 20241209 155700 518898675 2700 2700 2700 2700 0
249 20241209 155600 518898675 2700 2700 2700 2700 0
250 20241209 155500 518898675 2700 2700 2700 2700 0
251 20241209 155400 518898675 2700 2700 2700 2700 0
252 20241209 155300 518898675 2700 2700 2700 2700 0
253 20241209 155200 518898675 2700 2700 2700 2700 0
254 20241209 155100 518898675 2700 2700 2700 2700 0
255 20241209 155000 518898675 2700 2700 2700 2700 0
256 20241209 154900 518898675 2700 2700 2700 2700 0
257 20241209 154800 518898675 2700 2700 2700 2700 0
258 20241209 154700 518898675 2700 2700 2700 2700 0
259 20241209 154600 518898675 2700 2700 2700 2700 0
260 20241209 154500 518898675 2700 2700 2700 2700 0
261 20241209 154400 518898675 2700 2700 2700 2700 0
262 20241209 154300 518898675 2700 2700 2700 2700 0
263 20241209 154200 518898675 2700 2700 2700 2700 0
264 20241209 154100 518898675 2700 2700 2700 2700 0
265 20241209 154000 518898675 2700 2700 2700 2700 0
266 20241209 153900 518898675 2700 2700 2700 2700 0
267 20241209 153800 518898675 2700 2700 2700 2700 0
268 20241209 153700 518898675 2700 2700 2700 2700 0
269 20241209 153600 518898675 2700 2700 2700 2700 0
270 20241209 153500 518898675 2700 2700 2700 2700 0
271 20241209 153400 518898675 2700 2700 2700 2700 0
272 20241209 153300 518898675 2700 2700 2700 2700 4889
273 20241209 153200 518898675 2700 2700 2700 2700 0
274 20241209 153100 518898675 2700 2700 2700 2700 0
275 20241209 153000 518898675 2700 2700 2700 2700 4889
276 20241209 152900 505698375 2730 2730 2730 2730 0
277 20241209 152800 505698375 2730 2730 2730 2730 0
278 20241209 152700 505698375 2730 2730 2730 2730 0
279 20241209 152600 505698375 2730 2730 2730 2730 0
280 20241209 152500 505698375 2730 2730 2730 2730 0
281 20241209 152400 505698375 2730 2730 2730 2730 0
282 20241209 152300 505698375 2730 2730 2730 2730 0
283 20241209 152200 505698375 2730 2730 2730 2730 0
284 20241209 152100 505698375 2730 2730 2730 2730 0
285 20241209 152000 505698375 2730 2730 2730 2730 0
286 20241209 151900 505698375 2730 2725 2730 2725 200
287 20241209 151800 505153125 2725 2725 2725 2725 20
288 20241209 151700 505098625 2725 2720 2725 2695 1245
289 20241209 151600 501733090 2695 2695 2695 2695 250
290 20241209 151500 501059340 2700 2720 2720 2700 305
291 20241209 151400 500234025 2730 2740 2740 2725 1198
292 20241209 151300 496964030 2740 2740 2740 2740 12
293 20241209 151200 496931150 2740 2740 2740 2740 15
294 20241209 151100 496890050 2740 2735 2740 2735 15
295 20241209 151000 496849010 2725 2725 2725 2725 0
296 20241209 150900 496849010 2725 2735 2740 2725 1346
297 20241209 150800 493179405 2735 2730 2735 2730 793
298 20241209 150700 491014380 2730 2720 2730 2720 19
299 20241209 150600 490962540 2730 2730 2730 2730 15
300 20241209 150500 490921590 2735 2735 2735 2735 40
301 20241209 150400 490812190 2735 2735 2735 2735 25
302 20241209 150300 490743815 2735 2735 2735 2735 7
303 20241209 150200 490724670 2715 2715 2715 2715 0
304 20241209 150100 490724670 2715 2730 2730 2715 2034
305 20241209 150000 485199785 2730 2720 2730 2720 15
306 20241209 145900 485158945 2730 2730 2730 2730 14
307 20241209 145800 485120725 2720 2730 2730 2720 11
308 20241209 145700 485090705 2725 2725 2725 2725 4
309 20241209 145600 485079805 2735 2740 2740 2725 74
310 20241209 145500 484877835 2745 2745 2745 2745 0
311 20241209 145400 484877835 2745 2730 2745 2730 27
312 20241209 145300 484804110 2745 2745 2745 2745 0
313 20241209 145200 484804110 2745 2730 2745 2730 1280
314 20241209 145100 481298960 2705 2705 2730 2705 1417
315 20241209 145000 477465950 2730 2725 2735 2710 2466
316 20241209 144900 470748425 2710 2725 2725 2710 817
317 20241209 144800 468530655 2725 2725 2725 2725 1053
318 20241209 144700 465661230 2735 2730 2735 2730 121
319 20241209 144600 465330850 2730 2730 2730 2730 8
320 20241209 144500 465309010 2725 2725 2725 2725 12
321 20241209 144400 465276310 2730 2730 2730 2725 27
322 20241209 144300 465202720 2735 2735 2735 2735 413
323 20241209 144200 464073165 2735 2720 2735 2720 1684
324 20241209 144100 459471975 2720 2720 2720 2720 11
325 20241209 144000 459442055 2715 2725 2725 2715 603
326 20241209 143900 457802270 2730 2730 2730 2730 5
327 20241209 143800 457788620 2735 2725 2735 2725 39
328 20241209 143700 457682245 2730 2725 2730 2720 200
329 20241209 143600 457137180 2725 2725 2730 2720 94
330 20241209 143500 456881010 2735 2735 2735 2730 18
331 20241209 143400 456831830 2730 2730 2735 2730 52
332 20241209 143300 456689810 2735 2735 2735 2735 8
333 20241209 143200 456667930 2730 2730 2730 2730 33
334 20241209 143100 456577840 2735 2735 2735 2735 13
335 20241209 143000 456542285 2735 2730 2735 2730 15
336 20241209 142900 456501320 2730 2730 2730 2730 15
337 20241209 142800 456460370 2730 2730 2730 2730 10
338 20241209 142700 456433070 2730 2730 2730 2730 21
339 20241209 142600 456375740 2730 2730 2730 2730 24
340 20241209 142500 456310220 2730 2730 2730 2730 14
341 20241209 142400 456272000 2730 2730 2730 2730 12
342 20241209 142300 456239240 2715 2735 2735 2715 511
343 20241209 142200 454851640 2735 2735 2735 2735 0
344 20241209 142100 454851640 2735 2735 2735 2735 0
345 20241209 142000 454851640 2735 2735 2735 2735 0
346 20241209 141900 454851640 2735 2725 2735 2725 1001
347 20241209 141800 452123905 2735 2735 2735 2735 1
348 20241209 141700 452121170 2730 2720 2730 2710 902
349 20241209 141600 449660785 2730 2730 2730 2730 60
350 20241209 141500 449496985 2730 2730 2730 2730 1
351 20241209 141400 449494255 2725 2730 2730 2725 552
352 20241209 141300 447988555 2730 2730 2730 2730 1
353 20241209 141200 447985825 2725 2730 2735 2725 65
354 20241209 141100 447808560 2735 2730 2735 2730 377
355 20241209 141000 446777520 2735 2730 2735 2725 1397
356 20241209 140900 442963135 2735 2715 2735 2715 777
357 20241209 140800 440843420 2720 2735 2735 2720 138
358 20241209 140700 440467555 2735 2735 2735 2735 1
359 20241209 140600 440464820 2730 2725 2730 2725 104
360 20241209 140500 440181130 2715 2720 2720 2715 301
361 20241209 140400 439363900 2720 2730 2730 2720 630
362 20241209 140300 437649140 2730 2720 2730 2715 57
363 20241209 140200 437494215 2730 2730 2730 2730 22
364 20241209 140100 437434155 2730 2730 2730 2730 1
365 20241209 140000 437431425 2730 2730 2735 2730 55
366 20241209 135900 437281055 2730 2730 2730 2730 1
367 20241209 135800 437278325 2715 2715 2715 2715 0
368 20241209 135700 437278325 2715 2735 2735 2715 1841
369 20241209 135600 432279990 2735 2735 2735 2735 1
370 20241209 135500 432277255 2730 2730 2730 2730 737
371 20241209 135400 430265245 2725 2705 2725 2685 1726
372 20241209 135300 425584085 2725 2710 2730 2685 1414
373 20241209 135200 421757925 2715 2715 2715 2715 217
374 20241209 135100 421168770 2715 2725 2725 2715 250
375 20241209 135000 420488020 2725 2725 2725 2725 20
376 20241209 134900 420433520 2725 2725 2725 2725 0
377 20241209 134800 420433520 2725 2725 2725 2725 113
378 20241209 134700 420125595 2725 2725 2725 2725 47
379 20241209 134600 419997520 2730 2715 2730 2710 344
380 20241209 134500 419065030 2715 2705 2715 2705 1486
381 20241209 134400 415032110 2710 2710 2710 2710 0
382 20241209 134300 415032110 2710 2715 2715 2710 66
383 20241209 134200 414853170 2715 2715 2715 2715 400
384 20241209 134100 413767170 2715 2715 2715 2715 0
385 20241209 134000 413767170 2715 2715 2715 2715 3
386 20241209 133900 413759025 2715 2715 2715 2715 0
387 20241209 133800 413759025 2715 2700 2715 2700 567
388 20241209 133700 412226155 2710 2710 2710 2710 1
389 20241209 133600 412223445 2715 2715 2715 2715 230
390 20241209 133500 411598995 2720 2725 2725 2690 6073
391 20241209 133400 395180430 2740 2740 2740 2740 10
392 20241209 133300 395153030 2745 2745 2745 2745 0
393 20241209 133200 395153030 2745 2735 2745 2720 955
394 20241209 133100 392551940 2725 2725 2725 2725 0
395 20241209 133000 392551940 2725 2725 2725 2725 5
396 20241209 132900 392538315 2725 2740 2740 2725 163
397 20241209 132800 392093125 2750 2750 2750 2750 0
398 20241209 132700 392093125 2750 2740 2750 2740 51
399 20241209 132600 391953375 2735 2760 2760 2735 1001
400 20241209 132500 389215615 2760 2760 2760 2760 2
401 20241209 132400 389210095 2740 2745 2745 2740 1382
402 20241209 132300 385423105 2750 2740 2750 2740 101
403 20241209 132200 385146355 2750 2750 2750 2750 1323
404 20241209 132100 381508105 2760 2760 2760 2760 0
405 20241209 132000 381508105 2760 2755 2760 2755 121
406 20241209 131900 381174745 2755 2755 2755 2755 0
407 20241209 131800 381174745 2755 2755 2755 2755 100
408 20241209 131700 380899245 2740 2740 2740 2740 0
409 20241209 131600 380899245 2740 2745 2755 2740 22
410 20241209 131500 380838880 2750 2750 2750 2750 13
411 20241209 131400 380803130 2750 2750 2750 2750 58
412 20241209 131300 380643630 2755 2755 2755 2755 326
413 20241209 131200 379745500 2755 2755 2755 2755 290
414 20241209 131100 378946550 2760 2760 2760 2760 0
415 20241209 131000 378946550 2760 2760 2760 2760 0
416 20241209 130900 378946550 2760 2760 2760 2760 0
417 20241209 130800 378946550 2760 2760 2760 2760 1
418 20241209 130700 378943790 2755 2755 2755 2755 1
419 20241209 130600 378941035 2750 2750 2750 2750 737
420 20241209 130500 376914285 2750 2750 2750 2745 1146
421 20241209 130400 373763950 2750 2760 2760 2750 15
422 20241209 130300 373722690 2745 2745 2745 2745 0
423 20241209 130200 373722690 2745 2750 2750 2745 575
424 20241209 130100 372141610 2775 2775 2775 2775 0
425 20241209 130000 372141610 2775 2775 2775 2775 0
426 20241209 125900 372141610 2775 2750 2775 2750 365
427 20241209 125800 371137835 2775 2755 2775 2755 21
428 20241209 125700 371079960 2755 2755 2755 2755 0
429 20241209 125600 371079960 2755 2755 2755 2755 164
430 20241209 125500 370628140 2755 2775 2775 2755 163
431 20241209 125400 370179055 2780 2780 2780 2780 1
432 20241209 125300 370176275 2755 2780 2780 2755 201
433 20241209 125200 369622270 2780 2780 2780 2780 0
434 20241209 125100 369622270 2780 2775 2780 2775 17
435 20241209 125000 369575090 2775 2775 2775 2775 0
436 20241209 124900 369575090 2775 2760 2775 2755 101
437 20241209 124800 369296530 2770 2770 2770 2770 0
438 20241209 124700 369296530 2770 2770 2770 2770 59
439 20241209 124600 369133100 2785 2785 2785 2785 0
440 20241209 124500 369133100 2785 2785 2785 2785 0
441 20241209 124400 369133100 2785 2780 2785 2770 87
442 20241209 124300 368891735 2780 2780 2780 2780 1
443 20241209 124200 368888955 2780 2780 2780 2780 0
444 20241209 124100 368888955 2780 2775 2780 2770 506
445 20241209 124000 367484435 2775 2770 2775 2770 38
446 20241209 123900 367379070 2770 2770 2770 2770 230
447 20241209 123800 366741970 2770 2770 2770 2770 0
448 20241209 123700 366741970 2770 2770 2770 2770 4
449 20241209 123600 366730890 2770 2765 2770 2765 349
450 20241209 123500 365764405 2750 2750 2750 2750 300
451 20241209 123400 364939405 2765 2775 2775 2760 347
452 20241209 123300 363981120 2760 2760 2760 2760 221
453 20241209 123200 363371160 2775 2775 2775 2775 0
454 20241209 123100 363371160 2775 2770 2775 2770 6
455 20241209 123000 363354530 2750 2765 2765 2750 754
456 20241209 122900 361279415 2775 2775 2775 2775 0
457 20241209 122800 361279415 2775 2775 2775 2775 0
458 20241209 122700 361279415 2775 2775 2775 2775 1
459 20241209 122600 361276640 2765 2775 2775 2765 50
460 20241209 122500 361138380 2775 2775 2775 2775 270
461 20241209 122400 360389130 2765 2765 2765 2765 0
462 20241209 122300 360389130 2765 2765 2765 2765 0
463 20241209 122200 360389130 2765 2765 2765 2765 150
464 20241209 122100 359974380 2750 2755 2775 2750 754
465 20241209 122000 357895605 2780 2780 2780 2780 0
466 20241209 121900 357895605 2780 2760 2780 2760 45
467 20241209 121800 357771385 2785 2785 2785 2785 1
468 20241209 121700 357768600 2790 2780 2790 2780 250
469 20241209 121600 357071635 2760 2760 2760 2760 711
470 20241209 121500 355109275 2785 2755 2785 2755 590
471 20241209 121400 353474760 2780 2770 2780 2770 213
472 20241209 121300 352882730 2765 2765 2765 2765 2
473 20241209 121200 352877200 2760 2755 2760 2755 2
474 20241209 121100 352871685 2770 2770 2770 2750 521
475 20241209 121000 351428535 2750 2750 2750 2750 0
476 20241209 120900 351428535 2750 2760 2770 2750 773
477 20241209 120800 349299715 2765 2765 2765 2765 290
478 20241209 120700 348497865 2745 2745 2745 2745 0
479 20241209 120600 348497865 2745 2760 2760 2745 2066
480 20241209 120500 342825705 2760 2755 2760 2755 191
481 20241209 120400 342298550 2755 2755 2755 2725 6338
482 20241209 120300 324959370 2755 2755 2755 2755 310
483 20241209 120200 324105320 2745 2745 2745 2745 0
484 20241209 120100 324105320 2745 2745 2745 2745 1
485 20241209 120000 324102575 2755 2755 2755 2755 0
486 20241209 115900 324102575 2755 2755 2755 2755 0
487 20241209 115800 324102575 2755 2755 2755 2755 0
488 20241209 115700 324102575 2755 2755 2755 2755 1
489 20241209 115600 324099820 2755 2750 2755 2750 1416
490 20241209 115500 320199545 2730 2730 2730 2730 1225
491 20241209 115400 316855295 2725 2725 2725 2725 1
492 20241209 115300 316852570 2740 2725 2740 2720 1025
493 20241209 115200 314058990 2720 2730 2730 2720 1000
494 20241209 115100 311338120 2740 2740 2740 2740 2
495 20241209 115000 311332640 2735 2735 2735 2735 0
496 20241209 114900 311332640 2735 2740 2740 2735 256
497 20241209 114800 310631395 2750 2750 2750 2750 0
498 20241209 114700 310631395 2750 2750 2750 2750 1
499 20241209 114600 310628645 2735 2735 2735 2735 40
500 20241209 114500 310519245 2755 2755 2755 2755 0
501 20241209 114400 310519245 2755 2735 2755 2735 1535
502 20241209 114300 306299710 2735 2735 2735 2735 274
503 20241209 114200 305550320 2735 2735 2735 2735 1
504 20241209 114100 305547585 2720 2720 2720 2720 300
505 20241209 114000 304731585 2720 2720 2720 2720 50
506 20241209 113900 304595585 2720 2735 2750 2720 2559
507 20241209 113800 297614895 2735 2735 2735 2735 0
508 20241209 113700 297614895 2735 2735 2735 2735 0
509 20241209 113600 297614895 2735 2735 2735 2735 0
510 20241209 113500 297614895 2735 2735 2735 2735 1
511 20241209 113400 297612160 2735 2735 2735 2735 0
512 20241209 113300 297612160 2735 2750 2750 2735 1893
513 20241209 113200 292434790 2750 2750 2750 2750 164
514 20241209 113100 291983790 2750 2750 2750 2750 390
515 20241209 113000 290911290 2740 2745 2745 2740 135
516 20241209 112900 290540725 2740 2740 2740 2740 100
517 20241209 112800 290266725 2735 2735 2735 2735 40
518 20241209 112700 290157325 2735 2730 2735 2730 515
519 20241209 112600 288750075 2730 2745 2745 2730 132
520 20241209 112500 288388815 2730 2730 2730 2730 0
521 20241209 112400 288388815 2730 2730 2745 2730 43
522 20241209 112300 288270855 2730 2745 2745 2730 53
523 20241209 112200 288125445 2745 2745 2745 2745 0
524 20241209 112100 288125445 2745 2745 2745 2745 0
525 20241209 112000 288125445 2745 2745 2745 2745 0
526 20241209 111900 288125445 2745 2745 2745 2745 0
527 20241209 111800 288125445 2745 2745 2745 2745 0
528 20241209 111700 288125445 2745 2745 2745 2745 0
529 20241209 111600 288125445 2745 2745 2745 2745 0
530 20241209 111500 288125445 2745 2745 2745 2745 0
531 20241209 111400 288125445 2745 2745 2745 2745 0
532 20241209 111300 288125445 2745 2735 2745 2735 77
533 20241209 111200 287914840 2750 2750 2750 2750 3
534 20241209 111100 287906590 2750 2750 2750 2750 0
535 20241209 111000 287906590 2750 2745 2750 2735 4
536 20241209 110900 287895610 2720 2730 2730 2720 1002
537 20241209 110800 285160920 2750 2750 2750 2750 89
538 20241209 110700 284916170 2750 2750 2750 2750 1
539 20241209 110600 284913420 2735 2735 2735 2735 133
540 20241209 110500 284549665 2750 2750 2750 2750 0
541 20241209 110400 284549665 2750 2750 2750 2750 66
542 20241209 110300 284368165 2750 2750 2750 2750 17
543 20241209 110200 284321415 2750 2750 2750 2750 0
544 20241209 110100 284321415 2750 2750 2750 2750 598
545 20241209 110000 282676915 2750 2740 2750 2740 50
546 20241209 105900 282539525 2735 2730 2735 2730 45
547 20241209 105800 282416555 2740 2740 2740 2740 0
548 20241209 105700 282416555 2740 2740 2740 2740 1
549 20241209 105600 282413815 2740 2740 2740 2740 0
550 20241209 105500 282413815 2740 2740 2740 2740 0
551 20241209 105400 282413815 2740 2745 2745 2740 195
552 20241209 105300 281879510 2740 2740 2740 2740 50
553 20241209 105200 281742510 2740 2740 2740 2740 0
554 20241209 105100 281742510 2740 2740 2740 2740 0
555 20241209 105000 281742510 2740 2740 2740 2740 0
556 20241209 104900 281742510 2740 2765 2765 2735 1312
557 20241209 104800 278144735 2765 2765 2765 2765 10
558 20241209 104700 278117085 2765 2740 2765 2710 15
559 20241209 104600 278076005 2710 2755 2755 2710 946
560 20241209 104500 275496380 2755 2755 2755 2755 123
561 20241209 104400 275157515 2755 2755 2755 2755 0
562 20241209 104300 275157515 2755 2755 2755 2755 299
563 20241209 104200 274333770 2780 2775 2780 2775 157
564 20241209 104100 273897665 2760 2760 2760 2760 16
565 20241209 104000 273853505 2765 2765 2765 2765 0
566 20241209 103900 273853505 2765 2765 2765 2765 1060
567 20241209 103800 270922605 2765 2765 2765 2765 239
568 20241209 103700 270261770 2790 2790 2790 2790 0
569 20241209 103600 270261770 2790 2790 2790 2790 2
570 20241209 103500 270256190 2745 2765 2765 2745 313
571 20241209 103400 269391745 2765 2765 2765 2765 50
572 20241209 103300 269253495 2795 2790 2795 2790 38
573 20241209 103200 269147455 2765 2795 2795 2765 835
574 20241209 103100 266817340 2795 2785 2795 2785 3561
575 20241209 103000 256898270 2785 2765 2785 2765 1175
576 20241209 102900 253643005 2765 2760 2765 2750 1824
577 20241209 102800 248608180 2760 2760 2760 2760 650
578 20241209 102700 246814180 2760 2765 2765 2760 33
579 20241209 102600 246723090 2760 2760 2760 2760 1
580 20241209 102500 246720330 2765 2745 2765 2745 171
581 20241209 102400 246248515 2740 2750 2760 2740 480
582 20241209 102300 244928785 2740 2750 2750 2740 101
583 20241209 102200 244652035 2740 2740 2740 2740 0
584 20241209 102100 244652035 2740 2740 2740 2740 483
585 20241209 102000 243328615 2740 2740 2740 2740 200
586 20241209 101900 242780615 2740 2740 2740 2740 150
587 20241209 101800 242369615 2750 2750 2750 2750 37
588 20241209 101700 242267865 2750 2740 2750 2740 111
589 20241209 101600 241963185 2735 2735 2735 2735 50
590 20241209 101500 241826435 2740 2740 2740 2740 5
591 20241209 101400 241812735 2740 2740 2740 2740 1070
592 20241209 101300 238880935 2735 2735 2735 2735 11
593 20241209 101200 238850850 2705 2705 2705 2705 0
594 20241209 101100 238850850 2705 2740 2745 2705 2733
595 20241209 101000 231371025 2740 2740 2740 2740 4
596 20241209 100900 231360065 2745 2745 2745 2745 2
597 20241209 100800 231354575 2745 2740 2745 2740 30
598 20241209 100700 231272345 2745 2745 2745 2745 3
599 20241209 100600 231264110 2730 2730 2730 2730 1487
600 20241209 100500 227204600 2720 2720 2720 2720 0
601 20241209 100400 227204600 2720 2725 2725 2720 183
602 20241209 100300 226705980 2725 2740 2740 2725 2001
603 20241209 100200 221253240 2745 2745 2745 2745 0
604 20241209 100100 221253240 2745 2745 2745 2745 500
605 20241209 100000 219880740 2730 2730 2730 2730 400
606 20241209 095900 218788740 2730 2730 2730 2730 0
607 20241209 095800 218788740 2730 2730 2730 2730 499
608 20241209 095700 217426470 2730 2740 2740 2730 1743
609 20241209 095600 212667080 2730 2720 2730 2720 481
610 20241209 095500 211354010 2720 2705 2720 2705 43
611 20241209 095400 211237170 2705 2725 2725 2705 3710
612 20241209 095300 201180070 2730 2730 2730 2730 282
613 20241209 095200 200410210 2730 2730 2730 2730 150
614 20241209 095100 200000710 2735 2730 2735 2730 113
615 20241209 095000 199692075 2730 2730 2730 2730 2
616 20241209 094900 199686615 2730 2730 2730 2730 0
617 20241209 094800 199686615 2730 2745 2745 2730 910
618 20241209 094700 197199585 2745 2745 2745 2745 92
619 20241209 094600 196947045 2745 2745 2745 2745 2
620 20241209 094500 196941555 2730 2730 2730 2730 0
621 20241209 094400 196941555 2730 2730 2730 2730 716
622 20241209 094300 194986875 2740 2740 2740 2740 0
623 20241209 094200 194986875 2740 2740 2740 2740 24
624 20241209 094100 194921115 2735 2735 2735 2735 158
625 20241209 094000 194488985 2735 2735 2735 2735 10
626 20241209 093900 194461635 2735 2735 2735 2735 1
627 20241209 093800 194458900 2715 2715 2715 2715 14
628 20241209 093700 194420890 2705 2720 2720 2705 4280
629 20241209 093600 182830265 2725 2725 2725 2725 398
630 20241209 093500 181745715 2730 2730 2730 2730 0
631 20241209 093400 181745715 2730 2730 2730 2730 20
632 20241209 093300 181691115 2750 2730 2750 2730 1092
633 20241209 093200 178709935 2730 2730 2730 2730 1
634 20241209 093100 178707205 2730 2735 2735 2730 337
635 20241209 093000 177786430 2765 2765 2765 2765 0
636 20241209 092900 177786430 2765 2720 2765 2715 247
637 20241209 092800 177114860 2735 2725 2735 2720 7049
638 20241209 092700 157932065 2725 2725 2725 2725 269
639 20241209 092600 157199040 2730 2720 2735 2710 191
640 20241209 092500 156679870 2735 2740 2740 2705 129
641 20241209 092400 156330425 2705 2740 2755 2705 1086
642 20241209 092300 153381175 2750 2710 2770 2710 2481
643 20241209 092200 146624870 2740 2720 2740 2720 6564
644 20241209 092100 128731645 2720 2720 2720 2720 5
645 20241209 092000 128718045 2720 2700 2720 2700 7
646 20241209 091900 128699125 2725 2725 2725 2725 1
647 20241209 091800 128696400 2695 2695 2725 2685 2219
648 20241209 091700 122731390 2670 2720 2725 2670 1711
649 20241209 091600 118113475 2725 2725 2725 2725 250
650 20241209 091500 117432225 2720 2745 2745 2720 239
651 20241209 091400 116777305 2770 2770 2770 2770 12
652 20241209 091300 116744065 2720 2735 2735 2720 1785
653 20241209 091200 111879145 2750 2755 2755 2750 51
654 20241209 091100 111738645 2715 2760 2770 2660 4601
655 20241209 091000 99213000 2770 2730 2770 2730 3349
656 20241209 090900 90008980 2730 2750 2750 2730 519
657 20241209 090800 88586090 2750 2745 2750 2745 244
658 20241209 090700 87916180 2705 2710 2710 2705 995
659 20241209 090600 85222055 2705 2735 2735 2700 4691
660 20241209 090500 72473555 2705 2725 2740 2705 3583
661 20241209 090400 62725195 2725 2725 2730 2725 5279
662 20241209 090300 48335895 2725 2750 2755 2725 1440
663 20241209 090200 44405305 2750 2755 2800 2745 2783
664 20241209 090100 36730030 2800 2765 2800 2660 2171
665 20241209 090000 30798785 2765 2825 2825 2765 10643