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
089150/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200300,288197810,2225,2225,2225,2225,3675
20241209,200200,288197810,2225,2225,2225,2225,0
20241209,200100,288197810,2225,2225,2225,2225,0
20241209,200000,288197810,2225,2225,2225,2225,0
20241209,195900,288197810,2225,2225,2225,2225,0
20241209,195800,288197810,2225,2225,2225,2225,0
20241209,195700,288197810,2225,2225,2225,2225,0
20241209,195600,288197810,2225,2225,2225,2225,0
20241209,195500,288197810,2225,2225,2225,2225,0
20241209,195400,288197810,2225,2225,2225,2225,0
20241209,195300,288197810,2225,2225,2225,2225,0
20241209,195200,288197810,2225,2225,2225,2225,0
20241209,195100,288197810,2225,2225,2225,2225,0
20241209,195000,288197810,2225,2225,2225,2225,0
20241209,194900,288197810,2225,2225,2225,2225,0
20241209,194800,288197810,2225,2225,2225,2225,0
20241209,194700,288197810,2225,2225,2225,2225,0
20241209,194600,288197810,2225,2225,2225,2225,0
20241209,194500,288197810,2225,2225,2225,2225,0
20241209,194400,288197810,2225,2225,2225,2225,0
20241209,194300,288197810,2225,2225,2225,2225,0
20241209,194200,288197810,2225,2225,2225,2225,0
20241209,194100,288197810,2225,2225,2225,2225,0
20241209,194000,288197810,2225,2225,2225,2225,0
20241209,193900,288197810,2225,2225,2225,2225,0
20241209,193800,288197810,2225,2225,2225,2225,0
20241209,193700,288197810,2225,2225,2225,2225,0
20241209,193600,288197810,2225,2225,2225,2225,0
20241209,193500,288197810,2225,2225,2225,2225,0
20241209,193400,288197810,2225,2225,2225,2225,0
20241209,193300,288197810,2225,2225,2225,2225,3675
20241209,193200,288197810,2225,2225,2225,2225,0
20241209,193100,288197810,2225,2225,2225,2225,0
20241209,193000,288197810,2225,2225,2225,2225,0
20241209,192900,288197810,2225,2225,2225,2225,0
20241209,192800,288197810,2225,2225,2225,2225,0
20241209,192700,288197810,2225,2225,2225,2225,0
20241209,192600,288197810,2225,2225,2225,2225,0
20241209,192500,288197810,2225,2225,2225,2225,0
20241209,192400,288197810,2225,2225,2225,2225,0
20241209,192300,288197810,2225,2225,2225,2225,0
20241209,192200,288197810,2225,2225,2225,2225,0
20241209,192100,288197810,2225,2225,2225,2225,0
20241209,192000,288197810,2225,2225,2225,2225,0
20241209,191900,288197810,2225,2225,2225,2225,0
20241209,191800,288197810,2225,2225,2225,2225,0
20241209,191700,288197810,2225,2225,2225,2225,0
20241209,191600,288197810,2225,2225,2225,2225,0
20241209,191500,288197810,2225,2225,2225,2225,0
20241209,191400,288197810,2225,2225,2225,2225,0
20241209,191300,288197810,2225,2225,2225,2225,0
20241209,191200,288197810,2225,2225,2225,2225,0
20241209,191100,288197810,2225,2225,2225,2225,0
20241209,191000,288197810,2225,2225,2225,2225,0
20241209,190900,288197810,2225,2225,2225,2225,0
20241209,190800,288197810,2225,2225,2225,2225,0
20241209,190700,288197810,2225,2225,2225,2225,0
20241209,190600,288197810,2225,2225,2225,2225,0
20241209,190500,288197810,2225,2225,2225,2225,0
20241209,190400,288197810,2225,2225,2225,2225,0
20241209,190300,288197810,2225,2225,2225,2225,3675
20241209,190200,288197810,2225,2225,2225,2225,0
20241209,190100,288197810,2225,2225,2225,2225,0
20241209,190000,288197810,2225,2225,2225,2225,0
20241209,185900,288197810,2225,2225,2225,2225,0
20241209,185800,288197810,2225,2225,2225,2225,0
20241209,185700,288197810,2225,2225,2225,2225,0
20241209,185600,288197810,2225,2225,2225,2225,0
20241209,185500,288197810,2225,2225,2225,2225,0
20241209,185400,288197810,2225,2225,2225,2225,0
20241209,185300,288197810,2225,2225,2225,2225,0
20241209,185200,288197810,2225,2225,2225,2225,0
20241209,185100,288197810,2225,2225,2225,2225,0
20241209,185000,288197810,2225,2225,2225,2225,0
20241209,184900,288197810,2225,2225,2225,2225,0
20241209,184800,288197810,2225,2225,2225,2225,0
20241209,184700,288197810,2225,2225,2225,2225,0
20241209,184600,288197810,2225,2225,2225,2225,0
20241209,184500,288197810,2225,2225,2225,2225,0
20241209,184400,288197810,2225,2225,2225,2225,0
20241209,184300,288197810,2225,2225,2225,2225,0
20241209,184200,288197810,2225,2225,2225,2225,0
20241209,184100,288197810,2225,2225,2225,2225,0
20241209,184000,288197810,2225,2225,2225,2225,0
20241209,183900,288197810,2225,2225,2225,2225,0
20241209,183800,288197810,2225,2225,2225,2225,0
20241209,183700,288197810,2225,2225,2225,2225,0
20241209,183600,288197810,2225,2225,2225,2225,0
20241209,183500,288197810,2225,2225,2225,2225,0
20241209,183400,288197810,2225,2225,2225,2225,0
20241209,183300,288197810,2225,2225,2225,2225,3675
20241209,183200,288197810,2225,2225,2225,2225,0
20241209,183100,288197810,2225,2225,2225,2225,0
20241209,183000,288197810,2225,2225,2225,2225,0
20241209,182900,288197810,2225,2225,2225,2225,0
20241209,182800,288197810,2225,2225,2225,2225,0
20241209,182700,288197810,2225,2225,2225,2225,0
20241209,182600,288197810,2225,2225,2225,2225,0
20241209,182500,288197810,2225,2225,2225,2225,0
20241209,182400,288197810,2225,2225,2225,2225,0
20241209,182300,288197810,2225,2225,2225,2225,0
20241209,182200,288197810,2225,2225,2225,2225,0
20241209,182100,288197810,2225,2225,2225,2225,0
20241209,182000,288197810,2225,2225,2225,2225,0
20241209,181900,288197810,2225,2225,2225,2225,0
20241209,181800,288197810,2225,2225,2225,2225,0
20241209,181700,288197810,2225,2225,2225,2225,0
20241209,181600,288197810,2225,2225,2225,2225,0
20241209,181500,288197810,2225,2225,2225,2225,0
20241209,181400,288197810,2225,2225,2225,2225,0
20241209,181300,288197810,2225,2225,2225,2225,0
20241209,181200,288197810,2225,2225,2225,2225,0
20241209,181100,288197810,2225,2225,2225,2225,0
20241209,181000,288197810,2225,2225,2225,2225,0
20241209,180900,288197810,2225,2225,2225,2225,0
20241209,180800,288197810,2225,2225,2225,2225,0
20241209,180700,288197810,2225,2225,2225,2225,0
20241209,180600,288197810,2225,2225,2225,2225,0
20241209,180500,288197810,2225,2225,2225,2225,0
20241209,180400,288197810,2225,2225,2225,2225,0
20241209,180300,288197810,2225,2225,2225,2225,3675
20241209,180200,288197810,2225,2225,2225,2225,0
20241209,180100,288197810,2225,2225,2225,2225,0
20241209,180000,288197810,2225,2225,2225,2225,0
20241209,175900,288197810,2225,2225,2225,2225,0
20241209,175800,288197810,2225,2225,2225,2225,0
20241209,175700,288197810,2225,2225,2225,2225,0
20241209,175600,288197810,2225,2225,2225,2225,0
20241209,175500,288197810,2225,2225,2225,2225,0
20241209,175400,288197810,2225,2225,2225,2225,0
20241209,175300,288197810,2225,2225,2225,2225,0
20241209,175200,288197810,2225,2225,2225,2225,0
20241209,175100,288197810,2225,2225,2225,2225,0
20241209,175000,288197810,2225,2225,2225,2225,0
20241209,174900,288197810,2225,2225,2225,2225,0
20241209,174800,288197810,2225,2225,2225,2225,0
20241209,174700,288197810,2225,2225,2225,2225,0
20241209,174600,288197810,2225,2225,2225,2225,0
20241209,174500,288197810,2225,2225,2225,2225,0
20241209,174400,288197810,2225,2225,2225,2225,0
20241209,174300,288197810,2225,2225,2225,2225,0
20241209,174200,288197810,2225,2225,2225,2225,0
20241209,174100,288197810,2225,2225,2225,2225,0
20241209,174000,288197810,2225,2225,2225,2225,0
20241209,173900,288197810,2225,2225,2225,2225,0
20241209,173800,288197810,2225,2225,2225,2225,0
20241209,173700,288197810,2225,2225,2225,2225,0
20241209,173600,288197810,2225,2225,2225,2225,0
20241209,173500,288197810,2225,2225,2225,2225,0
20241209,173400,288197810,2225,2225,2225,2225,0
20241209,173300,288197810,2225,2225,2225,2225,3675
20241209,173200,288197810,2225,2225,2225,2225,0
20241209,173100,288197810,2225,2225,2225,2225,0
20241209,173000,288197810,2225,2225,2225,2225,0
20241209,172900,288197810,2225,2225,2225,2225,0
20241209,172800,288197810,2225,2225,2225,2225,0
20241209,172700,288197810,2225,2225,2225,2225,0
20241209,172600,288197810,2225,2225,2225,2225,0
20241209,172500,288197810,2225,2225,2225,2225,0
20241209,172400,288197810,2225,2225,2225,2225,0
20241209,172300,288197810,2225,2225,2225,2225,0
20241209,172200,288197810,2225,2225,2225,2225,0
20241209,172100,288197810,2225,2225,2225,2225,0
20241209,172000,288197810,2225,2225,2225,2225,0
20241209,171900,288197810,2225,2225,2225,2225,0
20241209,171800,288197810,2225,2225,2225,2225,0
20241209,171700,288197810,2225,2225,2225,2225,0
20241209,171600,288197810,2225,2225,2225,2225,0
20241209,171500,288197810,2225,2225,2225,2225,0
20241209,171400,288197810,2225,2225,2225,2225,0
20241209,171300,288197810,2225,2225,2225,2225,0
20241209,171200,288197810,2225,2225,2225,2225,0
20241209,171100,288197810,2225,2225,2225,2225,0
20241209,171000,288197810,2225,2225,2225,2225,0
20241209,170900,288197810,2225,2225,2225,2225,0
20241209,170800,288197810,2225,2225,2225,2225,0
20241209,170700,288197810,2225,2225,2225,2225,0
20241209,170600,288197810,2225,2225,2225,2225,0
20241209,170500,288197810,2225,2225,2225,2225,0
20241209,170400,288197810,2225,2225,2225,2225,0
20241209,170300,288197810,2225,2225,2225,2225,3675
20241209,170200,288197810,2225,2225,2225,2225,0
20241209,170100,288197810,2225,2225,2225,2225,0
20241209,170000,288197810,2225,2225,2225,2225,0
20241209,165900,288197810,2225,2225,2225,2225,0
20241209,165800,288197810,2225,2225,2225,2225,0
20241209,165700,288197810,2225,2225,2225,2225,0
20241209,165600,288197810,2225,2225,2225,2225,0
20241209,165500,288197810,2225,2225,2225,2225,0
20241209,165400,288197810,2225,2225,2225,2225,0
20241209,165300,288197810,2225,2225,2225,2225,0
20241209,165200,288197810,2225,2225,2225,2225,0
20241209,165100,288197810,2225,2225,2225,2225,0
20241209,165000,288197810,2225,2225,2225,2225,0
20241209,164900,288197810,2225,2225,2225,2225,0
20241209,164800,288197810,2225,2225,2225,2225,0
20241209,164700,288197810,2225,2225,2225,2225,0
20241209,164600,288197810,2225,2225,2225,2225,0
20241209,164500,288197810,2225,2225,2225,2225,0
20241209,164400,288197810,2225,2225,2225,2225,0
20241209,164300,288197810,2225,2225,2225,2225,0
20241209,164200,288197810,2225,2225,2225,2225,0
20241209,164100,288197810,2225,2225,2225,2225,0
20241209,164000,288197810,2225,2225,2225,2225,0
20241209,163900,288197810,2225,2225,2225,2225,0
20241209,163800,288197810,2225,2225,2225,2225,0
20241209,163700,288197810,2225,2225,2225,2225,0
20241209,163600,288197810,2225,2225,2225,2225,0
20241209,163500,288197810,2225,2225,2225,2225,0
20241209,163400,288197810,2225,2225,2225,2225,0
20241209,163300,288197810,2225,2225,2225,2225,3675
20241209,163200,288197810,2225,2225,2225,2225,0
20241209,163100,288197810,2225,2225,2225,2225,0
20241209,163000,288197810,2225,2225,2225,2225,0
20241209,162900,288197810,2225,2225,2225,2225,0
20241209,162800,288197810,2225,2225,2225,2225,0
20241209,162700,288197810,2225,2225,2225,2225,0
20241209,162600,288197810,2225,2225,2225,2225,0
20241209,162500,288197810,2225,2225,2225,2225,0
20241209,162400,288197810,2225,2225,2225,2225,0
20241209,162300,288197810,2225,2225,2225,2225,0
20241209,162200,288197810,2225,2225,2225,2225,0
20241209,162100,288197810,2225,2225,2225,2225,0
20241209,162000,288197810,2225,2225,2225,2225,0
20241209,161900,288197810,2225,2225,2225,2225,0
20241209,161800,288197810,2225,2225,2225,2225,0
20241209,161700,288197810,2225,2225,2225,2225,0
20241209,161600,288197810,2225,2225,2225,2225,0
20241209,161500,288197810,2225,2225,2225,2225,0
20241209,161400,288197810,2225,2225,2225,2225,0
20241209,161300,288197810,2225,2225,2225,2225,0
20241209,161200,288197810,2225,2225,2225,2225,0
20241209,161100,288197810,2225,2225,2225,2225,0
20241209,161000,288197810,2225,2225,2225,2225,0
20241209,160900,288197810,2225,2225,2225,2225,0
20241209,160800,288197810,2225,2225,2225,2225,0
20241209,160700,288197810,2225,2225,2225,2225,0
20241209,160600,288197810,2225,2225,2225,2225,0
20241209,160500,288197810,2225,2225,2225,2225,0
20241209,160400,288197810,2225,2225,2225,2225,0
20241209,160300,288197810,2225,2225,2225,2225,3675
20241209,160200,288197810,2225,2225,2225,2225,0
20241209,160100,288197810,2225,2225,2225,2225,0
20241209,160000,288197810,2225,2225,2225,2225,0
20241209,155900,288197810,2225,2225,2225,2225,0
20241209,155800,288197810,2225,2225,2225,2225,0
20241209,155700,288197810,2225,2225,2225,2225,0
20241209,155600,288197810,2225,2225,2225,2225,0
20241209,155500,288197810,2225,2225,2225,2225,0
20241209,155400,288197810,2225,2225,2225,2225,0
20241209,155300,288197810,2225,2225,2225,2225,0
20241209,155200,288197810,2225,2225,2225,2225,0
20241209,155100,288197810,2225,2225,2225,2225,0
20241209,155000,288197810,2225,2225,2225,2225,0
20241209,154900,288197810,2225,2225,2225,2225,0
20241209,154800,288197810,2225,2225,2225,2225,0
20241209,154700,288197810,2225,2225,2225,2225,0
20241209,154600,288197810,2225,2225,2225,2225,0
20241209,154500,288197810,2225,2225,2225,2225,0
20241209,154400,288197810,2225,2225,2225,2225,0
20241209,154300,288197810,2225,2225,2225,2225,0
20241209,154200,288197810,2225,2225,2225,2225,0
20241209,154100,288197810,2225,2225,2225,2225,0
20241209,154000,288197810,2225,2225,2225,2225,0
20241209,153900,288197810,2225,2225,2225,2225,0
20241209,153800,288197810,2225,2225,2225,2225,0
20241209,153700,288197810,2225,2225,2225,2225,0
20241209,153600,288197810,2225,2225,2225,2225,0
20241209,153500,288197810,2225,2225,2225,2225,0
20241209,153400,288197810,2225,2225,2225,2225,0
20241209,153300,288197810,2225,2225,2225,2225,3675
20241209,153200,288197810,2225,2225,2225,2225,0
20241209,153100,288197810,2225,2225,2225,2225,0
20241209,153000,288197810,2225,2225,2225,2225,3675
20241209,152900,280020935,2225,2225,2225,2225,0
20241209,152800,280020935,2225,2225,2225,2225,0
20241209,152700,280020935,2225,2225,2225,2225,0
20241209,152600,280020935,2225,2225,2225,2225,0
20241209,152500,280020935,2225,2225,2225,2225,0
20241209,152400,280020935,2225,2225,2225,2225,0
20241209,152300,280020935,2225,2225,2225,2225,0
20241209,152200,280020935,2225,2225,2225,2225,0
20241209,152100,280020935,2225,2225,2225,2225,0
20241209,152000,280020935,2225,2225,2225,2225,0
20241209,151900,280020935,2225,2225,2225,2225,2
20241209,151800,280016485,2225,2225,2225,2220,1405
20241209,151700,276897290,2235,2230,2235,2230,3
20241209,151600,276890595,2220,2220,2220,2220,50
20241209,151500,276779595,2230,2225,2230,2225,46
20241209,151400,276677110,2225,2225,2225,2225,0
20241209,151300,276677110,2225,2225,2225,2225,0
20241209,151200,276677110,2225,2225,2225,2225,1
20241209,151100,276674885,2220,2225,2225,2220,1071
20241209,151000,274294635,2225,2230,2230,2225,1563
20241209,150900,270814455,2235,2235,2235,2235,0
20241209,150800,270814455,2235,2235,2235,2235,0
20241209,150700,270814455,2235,2235,2235,2235,1
20241209,150600,270812220,2230,2230,2230,2230,1
20241209,150500,270809990,2225,2225,2225,2225,394
20241209,150400,269933340,2235,2235,2235,2235,0
20241209,150300,269933340,2235,2235,2235,2235,0
20241209,150200,269933340,2235,2235,2235,2235,0
20241209,150100,269933340,2235,2235,2235,2235,0
20241209,150000,269933340,2235,2235,2235,2235,2
20241209,145900,269928870,2225,2225,2225,2225,0
20241209,145800,269928870,2225,2225,2225,2225,766
20241209,145700,268224520,2230,2230,2230,2230,122
20241209,145600,267952460,2225,2225,2225,2225,0
20241209,145500,267952460,2225,2225,2225,2225,0
20241209,145400,267952460,2225,2225,2225,2225,229
20241209,145300,267442935,2215,2215,2215,2215,0
20241209,145200,267442935,2215,2215,2215,2215,0
20241209,145100,267442935,2215,2215,2215,2215,1
20241209,145000,267440720,2215,2215,2215,2215,1
20241209,144900,267438505,2220,2225,2225,2215,80
20241209,144800,267260780,2215,2215,2215,2215,0
20241209,144700,267260780,2215,2215,2215,2215,0
20241209,144600,267260780,2215,2215,2215,2215,0
20241209,144500,267260780,2215,2215,2215,2215,25
20241209,144400,267205405,2220,2220,2220,2220,10
20241209,144300,267183205,2220,2220,2220,2220,2
20241209,144200,267178765,2220,2220,2220,2220,1
20241209,144100,267176545,2215,2215,2215,2215,169
20241209,144000,266802210,2210,2220,2225,2210,10671
20241209,143900,243183795,2220,2225,2225,2215,6555
20241209,143800,228608275,2225,2230,2230,2225,2002
20241209,143700,224143965,2230,2230,2230,2230,660
20241209,143600,222672165,2230,2230,2230,2230,0
20241209,143500,222672165,2230,2230,2230,2230,0
20241209,143400,222672165,2230,2230,2230,2230,0
20241209,143300,222672165,2230,2235,2235,2230,1745
20241209,143200,218775155,2240,2240,2240,2240,0
20241209,143100,218775155,2240,2240,2240,2240,0
20241209,143000,218775155,2240,2240,2240,2240,0
20241209,142900,218775155,2240,2240,2240,2240,0
20241209,142800,218775155,2240,2240,2240,2240,0
20241209,142700,218775155,2240,2240,2240,2240,177
20241209,142600,218378675,2240,2240,2240,2240,0
20241209,142500,218378675,2240,2240,2240,2240,1
20241209,142400,218376435,2255,2255,2255,2255,0
20241209,142300,218376435,2255,2255,2255,2255,0
20241209,142200,218376435,2255,2255,2255,2255,0
20241209,142100,218376435,2255,2255,2255,2255,0
20241209,142000,218376435,2255,2255,2255,2255,0
20241209,141900,218376435,2255,2255,2255,2255,0
20241209,141800,218376435,2255,2250,2255,2250,5
20241209,141700,218365175,2235,2245,2245,2235,11
20241209,141600,218340580,2250,2250,2250,2250,0
20241209,141500,218340580,2250,2245,2250,2245,2
20241209,141400,218336085,2230,2230,2230,2230,40
20241209,141300,218246885,2230,2230,2230,2230,0
20241209,141200,218246885,2230,2225,2230,2220,1927
20241209,141100,213957850,2230,2240,2240,2230,5000
20241209,141000,202806220,2240,2245,2245,2240,83
20241209,140900,202620270,2250,2250,2250,2250,0
20241209,140800,202620270,2250,2250,2250,2250,0
20241209,140700,202620270,2250,2250,2250,2250,0
20241209,140600,202620270,2250,2250,2250,2250,0
20241209,140500,202620270,2250,2250,2250,2250,1
20241209,140400,202618020,2245,2245,2245,2245,40
20241209,140300,202528220,2245,2245,2245,2245,0
20241209,140200,202528220,2245,2245,2245,2245,25
20241209,140100,202472095,2250,2250,2250,2250,12
20241209,140000,202445095,2255,2255,2255,2255,25
20241209,135900,202388720,2255,2255,2255,2255,0
20241209,135800,202388720,2255,2255,2255,2255,0
20241209,135700,202388720,2255,2255,2255,2255,0
20241209,135600,202388720,2255,2255,2255,2255,9
20241209,135500,202368425,2255,2255,2255,2255,1
20241209,135400,202366170,2255,2255,2255,2255,2
20241209,135300,202361660,2245,2245,2245,2245,300
20241209,135200,201688160,2245,2245,2245,2245,0
20241209,135100,201688160,2245,2245,2245,2245,0
20241209,135000,201688160,2245,2245,2245,2245,0
20241209,134900,201688160,2245,2245,2245,2245,0
20241209,134800,201688160,2245,2245,2245,2245,0
20241209,134700,201688160,2245,2245,2245,2245,0
20241209,134600,201688160,2245,2245,2245,2245,196
20241209,134500,201248140,2245,2245,2245,2245,0
20241209,134400,201248140,2245,2245,2245,2245,59
20241209,134300,201115685,2255,2255,2255,2255,25
20241209,134200,201059310,2245,2245,2245,2245,0
20241209,134100,201059310,2245,2245,2245,2245,409
20241209,134000,200141105,2245,2245,2245,2245,0
20241209,133900,200141105,2245,2245,2245,2245,0
20241209,133800,200141105,2245,2245,2245,2245,0
20241209,133700,200141105,2245,2245,2245,2245,900
20241209,133600,198120605,2245,2245,2245,2245,0
20241209,133500,198120605,2245,2245,2245,2245,0
20241209,133400,198120605,2245,2245,2245,2245,0
20241209,133300,198120605,2245,2245,2245,2245,339
20241209,133200,197359550,2245,2245,2245,2245,0
20241209,133100,197359550,2245,2245,2245,2245,1
20241209,133000,197357305,2260,2260,2260,2260,0
20241209,132900,197357305,2260,2260,2260,2260,0
20241209,132800,197357305,2260,2260,2260,2260,20
20241209,132700,197312105,2260,2260,2260,2260,0
20241209,132600,197312105,2260,2260,2260,2260,0
20241209,132500,197312105,2260,2260,2260,2260,0
20241209,132400,197312105,2260,2260,2260,2260,0
20241209,132300,197312105,2260,2260,2260,2260,2
20241209,132200,197307585,2260,2245,2260,2245,497
20241209,132100,196191680,2245,2245,2245,2245,20
20241209,132000,196146780,2245,2245,2245,2245,5
20241209,131900,196135555,2235,2235,2235,2235,0
20241209,131800,196135555,2235,2235,2235,2235,0
20241209,131700,196135555,2235,2235,2235,2235,0
20241209,131600,196135555,2235,2235,2235,2235,0
20241209,131500,196135555,2235,2235,2235,2235,0
20241209,131400,196135555,2235,2235,2235,2235,0
20241209,131300,196135555,2235,2235,2235,2235,334
20241209,131200,195389065,2240,2240,2240,2240,928
20241209,131100,193310345,2230,2230,2230,2230,0
20241209,131000,193310345,2230,2230,2230,2230,0
20241209,130900,193310345,2230,2230,2230,2230,0
20241209,130800,193310345,2230,2230,2230,2230,0
20241209,130700,193310345,2230,2230,2230,2230,0
20241209,130600,193310345,2230,2240,2240,2230,464
20241209,130500,192274600,2245,2245,2245,2245,0
20241209,130400,192274600,2245,2245,2245,2245,1
20241209,130300,192272355,2230,2230,2230,2230,0
20241209,130200,192272355,2230,2235,2235,2230,2243
20241209,130100,187259545,2240,2235,2240,2235,88
20241209,130000,187062860,2240,2245,2245,2240,1648
20241209,125900,183371330,2240,2240,2240,2240,0
20241209,125800,183371330,2240,2245,2245,2240,1313
20241209,125700,180430120,2260,2260,2260,2260,1
20241209,125600,180427860,2240,2240,2240,2240,0
20241209,125500,180427860,2240,2265,2265,2240,5002
20241209,125400,169207755,2260,2260,2260,2260,190
20241209,125300,168778355,2270,2270,2270,2270,0
20241209,125200,168778355,2270,2270,2270,2270,1
20241209,125100,168776085,2260,2250,2260,2250,1757
20241209,125000,164822815,2250,2250,2250,2250,106
20241209,124900,164584315,2250,2250,2250,2250,136
20241209,124800,164278315,2255,2255,2255,2255,0
20241209,124700,164278315,2255,2255,2255,2255,0
20241209,124600,164278315,2255,2255,2255,2255,0
20241209,124500,164278315,2255,2255,2255,2255,12
20241209,124400,164251255,2265,2265,2265,2265,0
20241209,124300,164251255,2265,2265,2265,2265,0
20241209,124200,164251255,2265,2265,2265,2265,0
20241209,124100,164251255,2265,2265,2265,2265,1
20241209,124000,164248990,2250,2250,2250,2250,0
20241209,123900,164248990,2250,2250,2250,2250,0
20241209,123800,164248990,2250,2250,2250,2250,0
20241209,123700,164248990,2250,2265,2265,2250,4
20241209,123600,164239960,2245,2255,2255,2245,463
20241209,123500,163198435,2270,2270,2270,2270,0
20241209,123400,163198435,2270,2270,2270,2270,0
20241209,123300,163198435,2270,2270,2270,2270,0
20241209,123200,163198435,2270,2270,2270,2270,0
20241209,123100,163198435,2270,2270,2270,2270,1
20241209,123000,163196165,2270,2270,2270,2270,0
20241209,122900,163196165,2270,2270,2270,2270,1
20241209,122800,163193895,2250,2260,2260,2250,286
20241209,122700,162548985,2270,2270,2270,2270,0
20241209,122600,162548985,2270,2270,2270,2270,0
20241209,122500,162548985,2270,2270,2270,2270,2
20241209,122400,162544445,2270,2270,2270,2270,0
20241209,122300,162544445,2270,2270,2270,2270,1
20241209,122200,162542175,2255,2255,2255,2255,0
20241209,122100,162542175,2255,2255,2255,2255,40
20241209,122000,162451975,2270,2270,2270,2270,0
20241209,121900,162451975,2270,2270,2270,2270,0
20241209,121800,162451975,2270,2270,2270,2270,0
20241209,121700,162451975,2270,2270,2270,2270,0
20241209,121600,162451975,2270,2270,2270,2270,400
20241209,121500,161543975,2265,2265,2265,2265,0
20241209,121400,161543975,2265,2265,2265,2265,0
20241209,121300,161543975,2265,2265,2265,2265,0
20241209,121200,161543975,2265,2265,2265,2265,1
20241209,121100,161541710,2270,2270,2270,2270,2
20241209,121000,161537170,2260,2260,2260,2260,0
20241209,120900,161537170,2260,2260,2260,2260,0
20241209,120800,161537170,2260,2260,2260,2260,913
20241209,120700,159473790,2260,2260,2260,2260,21
20241209,120600,159426330,2260,2260,2260,2260,0
20241209,120500,159426330,2260,2260,2260,2260,1
20241209,120400,159424070,2245,2245,2245,2245,0
20241209,120300,159424070,2245,2260,2260,2245,102
20241209,120200,159194975,2260,2250,2260,2250,3658
20241209,120100,150964455,2245,2250,2260,2245,211
20241209,120000,150489925,2250,2250,2250,2250,309
20241209,115900,149794675,2250,2260,2260,2250,9
20241209,115800,149774415,2250,2250,2250,2250,0
20241209,115700,149774415,2250,2250,2250,2250,0
20241209,115600,149774415,2250,2250,2250,2250,0
20241209,115500,149774415,2250,2250,2250,2250,31
20241209,115400,149704665,2250,2255,2255,2250,409
20241209,115300,148784405,2265,2265,2265,2265,0
20241209,115200,148784405,2265,2265,2265,2265,0
20241209,115100,148784405,2265,2265,2265,2265,0
20241209,115000,148784405,2265,2265,2265,2265,0
20241209,114900,148784405,2265,2265,2265,2265,50
20241209,114800,148671155,2270,2270,2270,2270,0
20241209,114700,148671155,2270,2270,2270,2270,0
20241209,114600,148671155,2270,2270,2270,2270,37
20241209,114500,148587165,2250,2250,2250,2250,0
20241209,114400,148587165,2250,2245,2250,2245,457
20241209,114300,147560465,2245,2245,2245,2245,290
20241209,114200,146909415,2245,2255,2255,2245,5
20241209,114100,146898150,2255,2245,2255,2245,66
20241209,114000,146749970,2245,2250,2250,2245,657
20241209,113900,145274995,2250,2250,2250,2250,0
20241209,113800,145274995,2250,2260,2260,2250,4529
20241209,113700,135062850,2270,2270,2270,2270,0
20241209,113600,135062850,2270,2270,2270,2270,0
20241209,113500,135062850,2270,2270,2270,2270,0
20241209,113400,135062850,2270,2270,2270,2270,0
20241209,113300,135062850,2270,2270,2270,2270,0
20241209,113200,135062850,2270,2270,2270,2270,0
20241209,113100,135062850,2270,2255,2270,2255,1466
20241209,113000,131757005,2270,2270,2270,2270,5
20241209,112900,131745655,2270,2270,2270,2270,0
20241209,112800,131745655,2270,2270,2270,2270,1
20241209,112700,131743385,2255,2260,2260,2255,80
20241209,112600,131562975,2265,2255,2265,2255,588
20241209,112500,130236995,2255,2255,2255,2255,100
20241209,112400,130011495,2245,2245,2245,2245,0
20241209,112300,130011495,2245,2245,2245,2245,0
20241209,112200,130011495,2245,2245,2245,2245,402
20241209,112100,129109005,2245,2255,2255,2245,3450
20241209,112000,121346865,2265,2265,2265,2265,0
20241209,111900,121346865,2265,2265,2265,2265,10
20241209,111800,121324215,2255,2255,2255,2255,5
20241209,111700,121312940,2255,2260,2260,2255,455
20241209,111600,120286840,2270,2270,2270,2270,1
20241209,111500,120284570,2260,2260,2260,2260,0
20241209,111400,120284570,2260,2260,2260,2260,0
20241209,111300,120284570,2260,2260,2260,2260,0
20241209,111200,120284570,2260,2260,2260,2260,0
20241209,111100,120284570,2260,2260,2260,2260,985
20241209,111000,118058470,2260,2260,2260,2260,0
20241209,110900,118058470,2260,2260,2260,2260,0
20241209,110800,118058470,2260,2260,2260,2260,1
20241209,110700,118056210,2255,2255,2255,2255,15
20241209,110600,118022385,2260,2260,2260,2260,0
20241209,110500,118022385,2260,2260,2260,2260,303
20241209,110400,117337605,2270,2270,2270,2270,0
20241209,110300,117337605,2270,2270,2270,2270,0
20241209,110200,117337605,2270,2270,2270,2270,0
20241209,110100,117337605,2270,2270,2270,2270,1
20241209,110000,117335335,2255,2255,2255,2255,0
20241209,105900,117335335,2255,2255,2255,2255,0
20241209,105800,117335335,2255,2255,2255,2255,30
20241209,105700,117267685,2255,2255,2255,2255,20
20241209,105600,117222585,2265,2265,2265,2265,0
20241209,105500,117222585,2265,2265,2265,2260,105
20241209,105400,116985275,2255,2255,2255,2255,0
20241209,105300,116985275,2255,2255,2255,2255,0
20241209,105200,116985275,2255,2255,2255,2255,0
20241209,105100,116985275,2255,2255,2255,2255,0
20241209,105000,116985275,2255,2255,2255,2255,0
20241209,104900,116985275,2255,2255,2255,2255,0
20241209,104800,116985275,2255,2255,2255,2255,0
20241209,104700,116985275,2255,2255,2255,2255,0
20241209,104600,116985275,2255,2255,2255,2255,0
20241209,104500,116985275,2255,2255,2255,2255,1
20241209,104400,116983020,2265,2265,2265,2265,0
20241209,104300,116983020,2265,2265,2265,2265,0
20241209,104200,116983020,2265,2265,2265,2265,1
20241209,104100,116980755,2250,2250,2250,2250,0
20241209,104000,116980755,2250,2255,2255,2250,1100
20241209,103900,114503960,2260,2260,2260,2260,28
20241209,103800,114440680,2260,2260,2260,2260,222
20241209,103700,113938960,2285,2285,2285,2285,256
20241209,103600,113354000,2270,2290,2290,2270,6
20241209,103500,113340360,2265,2260,2265,2260,4263
20241209,103400,103691425,2260,2260,2260,2260,22
20241209,103300,103641705,2260,2260,2260,2260,14
20241209,103200,103610065,2260,2260,2260,2260,21
20241209,103100,103562605,2255,2255,2255,2255,0
20241209,103000,103562605,2255,2255,2255,2255,80
20241209,102900,103382205,2255,2255,2255,2255,0
20241209,102800,103382205,2255,2255,2255,2255,0
20241209,102700,103382205,2255,2260,2260,2255,3130
20241209,102600,96309040,2260,2260,2260,2260,2119
20241209,102500,91520100,2265,2265,2265,2265,545
20241209,102400,90285675,2265,2265,2265,2265,77
20241209,102300,90111270,2270,2270,2270,2270,0
20241209,102200,90111270,2270,2270,2270,2270,0
20241209,102100,90111270,2270,2270,2270,2270,0
20241209,102000,90111270,2270,2270,2270,2270,0
20241209,101900,90111270,2270,2270,2270,2270,0
20241209,101800,90111270,2270,2270,2270,2270,301
20241209,101700,89428000,2265,2265,2265,2265,146
20241209,101600,89097310,2265,2265,2265,2265,43
20241209,101500,88999915,2265,2265,2265,2265,0
20241209,101400,88999915,2265,2275,2275,2265,1465
20241209,101300,85678860,2275,2275,2275,2275,0
20241209,101200,85678860,2275,2275,2275,2275,11
20241209,101100,85653835,2270,2270,2270,2270,73
20241209,101000,85488125,2275,2280,2280,2275,27
20241209,100900,85426650,2280,2280,2280,2280,28
20241209,100800,85362810,2285,2285,2285,2285,2
20241209,100700,85358240,2285,2285,2285,2285,0
20241209,100600,85358240,2285,2285,2285,2285,0
20241209,100500,85358240,2285,2295,2300,2280,191
20241209,100400,84920940,2300,2295,2300,2290,1021
20241209,100300,82577855,2315,2295,2315,2295,40
20241209,100200,82486015,2320,2320,2320,2320,0
20241209,100100,82486015,2320,2320,2320,2320,0
20241209,100000,82486015,2320,2310,2320,2310,452
20241209,095900,81439390,2320,2320,2320,2320,0
20241209,095800,81439390,2320,2295,2320,2295,116
20241209,095700,81172775,2300,2300,2300,2300,5
20241209,095600,81161275,2280,2280,2280,2280,238
20241209,095500,80618635,2280,2265,2280,2265,16
20241209,095400,80582170,2265,2265,2265,2265,53
20241209,095300,80462125,2275,2275,2275,2275,0
20241209,095200,80462125,2275,2265,2275,2260,700
20241209,095100,78871660,2275,2275,2275,2275,0
20241209,095000,78871660,2275,2275,2275,2275,1
20241209,094900,78869385,2260,2260,2260,2260,0
20241209,094800,78869385,2260,2260,2270,2260,407
20241209,094700,77947465,2270,2260,2270,2260,148
20241209,094600,77612345,2260,2250,2260,2250,40
20241209,094500,77522310,2250,2250,2250,2250,66
20241209,094400,77373810,2250,2250,2250,2250,78
20241209,094300,77198310,2245,2245,2245,2245,34
20241209,094200,77121980,2240,2245,2245,2240,421
20241209,094100,76178850,2245,2245,2245,2245,1
20241209,094000,76176605,2240,2240,2240,2240,4
20241209,093900,76167645,2250,2245,2250,2240,270
20241209,093800,75561970,2245,2245,2245,2245,6
20241209,093700,75548500,2240,2240,2240,2240,3
20241209,093600,75541780,2240,2240,2240,2240,6
20241209,093500,75528340,2240,2240,2240,2240,11
20241209,093400,75503700,2250,2250,2250,2250,45
20241209,093300,75402450,2250,2250,2250,2250,0
20241209,093200,75402450,2250,2250,2250,2250,0
20241209,093100,75402450,2250,2250,2250,2235,19
20241209,093000,75359895,2230,2245,2245,2230,502
20241209,092900,74240280,2245,2225,2250,2225,1876
20241209,092800,70064425,2240,2235,2240,2235,459
20241209,092700,69038070,2235,2230,2235,2230,13
20241209,092600,69009075,2225,2245,2270,2210,3480
20241209,092500,61254540,2245,2255,2255,2245,67
20241209,092400,61103825,2255,2255,2255,2255,1
20241209,092300,61101570,2255,2260,2260,2255,17
20241209,092200,61063220,2260,2260,2260,2260,1
20241209,092100,61060960,2235,2235,2235,2235,0
20241209,092000,61060960,2235,2280,2280,2235,1037
20241209,091900,58714535,2280,2280,2280,2280,1
20241209,091800,58712255,2250,2280,2280,2250,1950
20241209,091700,54324435,2280,2260,2280,2245,398
20241209,091600,53427885,2255,2255,2280,2255,266
20241209,091500,52826835,2255,2265,2295,2255,2705
20241209,091400,46706430,2275,2290,2290,2275,289
20241209,091300,46048925,2300,2300,2325,2300,113
20241209,091200,45789000,2305,2310,2310,2305,117
20241209,091100,45519245,2310,2315,2325,2310,346
20241209,091000,44718675,2300,2285,2300,2260,1914
20241209,090900,40350520,2285,2290,2290,2255,266
20241209,090800,39749845,2290,2275,2290,2265,5512
20241209,090700,27210115,2290,2250,2290,2250,2690
20241209,090600,21157425,2250,2265,2280,2250,553
20241209,090500,19910275,2275,2305,2315,2250,4039
20241209,090400,10685190,2305,2305,2305,2305,287
20241209,090300,10023655,2305,2325,2330,2305,2072
20241209,090200,5220680,2330,2330,2330,2330,20
20241209,090100,5174080,2370,2345,2375,2345,13
20241209,090000,5143400,2345,2305,2380,2305,2231
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200300 288197810 2225 2225 2225 2225 3675
3 20241209 200200 288197810 2225 2225 2225 2225 0
4 20241209 200100 288197810 2225 2225 2225 2225 0
5 20241209 200000 288197810 2225 2225 2225 2225 0
6 20241209 195900 288197810 2225 2225 2225 2225 0
7 20241209 195800 288197810 2225 2225 2225 2225 0
8 20241209 195700 288197810 2225 2225 2225 2225 0
9 20241209 195600 288197810 2225 2225 2225 2225 0
10 20241209 195500 288197810 2225 2225 2225 2225 0
11 20241209 195400 288197810 2225 2225 2225 2225 0
12 20241209 195300 288197810 2225 2225 2225 2225 0
13 20241209 195200 288197810 2225 2225 2225 2225 0
14 20241209 195100 288197810 2225 2225 2225 2225 0
15 20241209 195000 288197810 2225 2225 2225 2225 0
16 20241209 194900 288197810 2225 2225 2225 2225 0
17 20241209 194800 288197810 2225 2225 2225 2225 0
18 20241209 194700 288197810 2225 2225 2225 2225 0
19 20241209 194600 288197810 2225 2225 2225 2225 0
20 20241209 194500 288197810 2225 2225 2225 2225 0
21 20241209 194400 288197810 2225 2225 2225 2225 0
22 20241209 194300 288197810 2225 2225 2225 2225 0
23 20241209 194200 288197810 2225 2225 2225 2225 0
24 20241209 194100 288197810 2225 2225 2225 2225 0
25 20241209 194000 288197810 2225 2225 2225 2225 0
26 20241209 193900 288197810 2225 2225 2225 2225 0
27 20241209 193800 288197810 2225 2225 2225 2225 0
28 20241209 193700 288197810 2225 2225 2225 2225 0
29 20241209 193600 288197810 2225 2225 2225 2225 0
30 20241209 193500 288197810 2225 2225 2225 2225 0
31 20241209 193400 288197810 2225 2225 2225 2225 0
32 20241209 193300 288197810 2225 2225 2225 2225 3675
33 20241209 193200 288197810 2225 2225 2225 2225 0
34 20241209 193100 288197810 2225 2225 2225 2225 0
35 20241209 193000 288197810 2225 2225 2225 2225 0
36 20241209 192900 288197810 2225 2225 2225 2225 0
37 20241209 192800 288197810 2225 2225 2225 2225 0
38 20241209 192700 288197810 2225 2225 2225 2225 0
39 20241209 192600 288197810 2225 2225 2225 2225 0
40 20241209 192500 288197810 2225 2225 2225 2225 0
41 20241209 192400 288197810 2225 2225 2225 2225 0
42 20241209 192300 288197810 2225 2225 2225 2225 0
43 20241209 192200 288197810 2225 2225 2225 2225 0
44 20241209 192100 288197810 2225 2225 2225 2225 0
45 20241209 192000 288197810 2225 2225 2225 2225 0
46 20241209 191900 288197810 2225 2225 2225 2225 0
47 20241209 191800 288197810 2225 2225 2225 2225 0
48 20241209 191700 288197810 2225 2225 2225 2225 0
49 20241209 191600 288197810 2225 2225 2225 2225 0
50 20241209 191500 288197810 2225 2225 2225 2225 0
51 20241209 191400 288197810 2225 2225 2225 2225 0
52 20241209 191300 288197810 2225 2225 2225 2225 0
53 20241209 191200 288197810 2225 2225 2225 2225 0
54 20241209 191100 288197810 2225 2225 2225 2225 0
55 20241209 191000 288197810 2225 2225 2225 2225 0
56 20241209 190900 288197810 2225 2225 2225 2225 0
57 20241209 190800 288197810 2225 2225 2225 2225 0
58 20241209 190700 288197810 2225 2225 2225 2225 0
59 20241209 190600 288197810 2225 2225 2225 2225 0
60 20241209 190500 288197810 2225 2225 2225 2225 0
61 20241209 190400 288197810 2225 2225 2225 2225 0
62 20241209 190300 288197810 2225 2225 2225 2225 3675
63 20241209 190200 288197810 2225 2225 2225 2225 0
64 20241209 190100 288197810 2225 2225 2225 2225 0
65 20241209 190000 288197810 2225 2225 2225 2225 0
66 20241209 185900 288197810 2225 2225 2225 2225 0
67 20241209 185800 288197810 2225 2225 2225 2225 0
68 20241209 185700 288197810 2225 2225 2225 2225 0
69 20241209 185600 288197810 2225 2225 2225 2225 0
70 20241209 185500 288197810 2225 2225 2225 2225 0
71 20241209 185400 288197810 2225 2225 2225 2225 0
72 20241209 185300 288197810 2225 2225 2225 2225 0
73 20241209 185200 288197810 2225 2225 2225 2225 0
74 20241209 185100 288197810 2225 2225 2225 2225 0
75 20241209 185000 288197810 2225 2225 2225 2225 0
76 20241209 184900 288197810 2225 2225 2225 2225 0
77 20241209 184800 288197810 2225 2225 2225 2225 0
78 20241209 184700 288197810 2225 2225 2225 2225 0
79 20241209 184600 288197810 2225 2225 2225 2225 0
80 20241209 184500 288197810 2225 2225 2225 2225 0
81 20241209 184400 288197810 2225 2225 2225 2225 0
82 20241209 184300 288197810 2225 2225 2225 2225 0
83 20241209 184200 288197810 2225 2225 2225 2225 0
84 20241209 184100 288197810 2225 2225 2225 2225 0
85 20241209 184000 288197810 2225 2225 2225 2225 0
86 20241209 183900 288197810 2225 2225 2225 2225 0
87 20241209 183800 288197810 2225 2225 2225 2225 0
88 20241209 183700 288197810 2225 2225 2225 2225 0
89 20241209 183600 288197810 2225 2225 2225 2225 0
90 20241209 183500 288197810 2225 2225 2225 2225 0
91 20241209 183400 288197810 2225 2225 2225 2225 0
92 20241209 183300 288197810 2225 2225 2225 2225 3675
93 20241209 183200 288197810 2225 2225 2225 2225 0
94 20241209 183100 288197810 2225 2225 2225 2225 0
95 20241209 183000 288197810 2225 2225 2225 2225 0
96 20241209 182900 288197810 2225 2225 2225 2225 0
97 20241209 182800 288197810 2225 2225 2225 2225 0
98 20241209 182700 288197810 2225 2225 2225 2225 0
99 20241209 182600 288197810 2225 2225 2225 2225 0
100 20241209 182500 288197810 2225 2225 2225 2225 0
101 20241209 182400 288197810 2225 2225 2225 2225 0
102 20241209 182300 288197810 2225 2225 2225 2225 0
103 20241209 182200 288197810 2225 2225 2225 2225 0
104 20241209 182100 288197810 2225 2225 2225 2225 0
105 20241209 182000 288197810 2225 2225 2225 2225 0
106 20241209 181900 288197810 2225 2225 2225 2225 0
107 20241209 181800 288197810 2225 2225 2225 2225 0
108 20241209 181700 288197810 2225 2225 2225 2225 0
109 20241209 181600 288197810 2225 2225 2225 2225 0
110 20241209 181500 288197810 2225 2225 2225 2225 0
111 20241209 181400 288197810 2225 2225 2225 2225 0
112 20241209 181300 288197810 2225 2225 2225 2225 0
113 20241209 181200 288197810 2225 2225 2225 2225 0
114 20241209 181100 288197810 2225 2225 2225 2225 0
115 20241209 181000 288197810 2225 2225 2225 2225 0
116 20241209 180900 288197810 2225 2225 2225 2225 0
117 20241209 180800 288197810 2225 2225 2225 2225 0
118 20241209 180700 288197810 2225 2225 2225 2225 0
119 20241209 180600 288197810 2225 2225 2225 2225 0
120 20241209 180500 288197810 2225 2225 2225 2225 0
121 20241209 180400 288197810 2225 2225 2225 2225 0
122 20241209 180300 288197810 2225 2225 2225 2225 3675
123 20241209 180200 288197810 2225 2225 2225 2225 0
124 20241209 180100 288197810 2225 2225 2225 2225 0
125 20241209 180000 288197810 2225 2225 2225 2225 0
126 20241209 175900 288197810 2225 2225 2225 2225 0
127 20241209 175800 288197810 2225 2225 2225 2225 0
128 20241209 175700 288197810 2225 2225 2225 2225 0
129 20241209 175600 288197810 2225 2225 2225 2225 0
130 20241209 175500 288197810 2225 2225 2225 2225 0
131 20241209 175400 288197810 2225 2225 2225 2225 0
132 20241209 175300 288197810 2225 2225 2225 2225 0
133 20241209 175200 288197810 2225 2225 2225 2225 0
134 20241209 175100 288197810 2225 2225 2225 2225 0
135 20241209 175000 288197810 2225 2225 2225 2225 0
136 20241209 174900 288197810 2225 2225 2225 2225 0
137 20241209 174800 288197810 2225 2225 2225 2225 0
138 20241209 174700 288197810 2225 2225 2225 2225 0
139 20241209 174600 288197810 2225 2225 2225 2225 0
140 20241209 174500 288197810 2225 2225 2225 2225 0
141 20241209 174400 288197810 2225 2225 2225 2225 0
142 20241209 174300 288197810 2225 2225 2225 2225 0
143 20241209 174200 288197810 2225 2225 2225 2225 0
144 20241209 174100 288197810 2225 2225 2225 2225 0
145 20241209 174000 288197810 2225 2225 2225 2225 0
146 20241209 173900 288197810 2225 2225 2225 2225 0
147 20241209 173800 288197810 2225 2225 2225 2225 0
148 20241209 173700 288197810 2225 2225 2225 2225 0
149 20241209 173600 288197810 2225 2225 2225 2225 0
150 20241209 173500 288197810 2225 2225 2225 2225 0
151 20241209 173400 288197810 2225 2225 2225 2225 0
152 20241209 173300 288197810 2225 2225 2225 2225 3675
153 20241209 173200 288197810 2225 2225 2225 2225 0
154 20241209 173100 288197810 2225 2225 2225 2225 0
155 20241209 173000 288197810 2225 2225 2225 2225 0
156 20241209 172900 288197810 2225 2225 2225 2225 0
157 20241209 172800 288197810 2225 2225 2225 2225 0
158 20241209 172700 288197810 2225 2225 2225 2225 0
159 20241209 172600 288197810 2225 2225 2225 2225 0
160 20241209 172500 288197810 2225 2225 2225 2225 0
161 20241209 172400 288197810 2225 2225 2225 2225 0
162 20241209 172300 288197810 2225 2225 2225 2225 0
163 20241209 172200 288197810 2225 2225 2225 2225 0
164 20241209 172100 288197810 2225 2225 2225 2225 0
165 20241209 172000 288197810 2225 2225 2225 2225 0
166 20241209 171900 288197810 2225 2225 2225 2225 0
167 20241209 171800 288197810 2225 2225 2225 2225 0
168 20241209 171700 288197810 2225 2225 2225 2225 0
169 20241209 171600 288197810 2225 2225 2225 2225 0
170 20241209 171500 288197810 2225 2225 2225 2225 0
171 20241209 171400 288197810 2225 2225 2225 2225 0
172 20241209 171300 288197810 2225 2225 2225 2225 0
173 20241209 171200 288197810 2225 2225 2225 2225 0
174 20241209 171100 288197810 2225 2225 2225 2225 0
175 20241209 171000 288197810 2225 2225 2225 2225 0
176 20241209 170900 288197810 2225 2225 2225 2225 0
177 20241209 170800 288197810 2225 2225 2225 2225 0
178 20241209 170700 288197810 2225 2225 2225 2225 0
179 20241209 170600 288197810 2225 2225 2225 2225 0
180 20241209 170500 288197810 2225 2225 2225 2225 0
181 20241209 170400 288197810 2225 2225 2225 2225 0
182 20241209 170300 288197810 2225 2225 2225 2225 3675
183 20241209 170200 288197810 2225 2225 2225 2225 0
184 20241209 170100 288197810 2225 2225 2225 2225 0
185 20241209 170000 288197810 2225 2225 2225 2225 0
186 20241209 165900 288197810 2225 2225 2225 2225 0
187 20241209 165800 288197810 2225 2225 2225 2225 0
188 20241209 165700 288197810 2225 2225 2225 2225 0
189 20241209 165600 288197810 2225 2225 2225 2225 0
190 20241209 165500 288197810 2225 2225 2225 2225 0
191 20241209 165400 288197810 2225 2225 2225 2225 0
192 20241209 165300 288197810 2225 2225 2225 2225 0
193 20241209 165200 288197810 2225 2225 2225 2225 0
194 20241209 165100 288197810 2225 2225 2225 2225 0
195 20241209 165000 288197810 2225 2225 2225 2225 0
196 20241209 164900 288197810 2225 2225 2225 2225 0
197 20241209 164800 288197810 2225 2225 2225 2225 0
198 20241209 164700 288197810 2225 2225 2225 2225 0
199 20241209 164600 288197810 2225 2225 2225 2225 0
200 20241209 164500 288197810 2225 2225 2225 2225 0
201 20241209 164400 288197810 2225 2225 2225 2225 0
202 20241209 164300 288197810 2225 2225 2225 2225 0
203 20241209 164200 288197810 2225 2225 2225 2225 0
204 20241209 164100 288197810 2225 2225 2225 2225 0
205 20241209 164000 288197810 2225 2225 2225 2225 0
206 20241209 163900 288197810 2225 2225 2225 2225 0
207 20241209 163800 288197810 2225 2225 2225 2225 0
208 20241209 163700 288197810 2225 2225 2225 2225 0
209 20241209 163600 288197810 2225 2225 2225 2225 0
210 20241209 163500 288197810 2225 2225 2225 2225 0
211 20241209 163400 288197810 2225 2225 2225 2225 0
212 20241209 163300 288197810 2225 2225 2225 2225 3675
213 20241209 163200 288197810 2225 2225 2225 2225 0
214 20241209 163100 288197810 2225 2225 2225 2225 0
215 20241209 163000 288197810 2225 2225 2225 2225 0
216 20241209 162900 288197810 2225 2225 2225 2225 0
217 20241209 162800 288197810 2225 2225 2225 2225 0
218 20241209 162700 288197810 2225 2225 2225 2225 0
219 20241209 162600 288197810 2225 2225 2225 2225 0
220 20241209 162500 288197810 2225 2225 2225 2225 0
221 20241209 162400 288197810 2225 2225 2225 2225 0
222 20241209 162300 288197810 2225 2225 2225 2225 0
223 20241209 162200 288197810 2225 2225 2225 2225 0
224 20241209 162100 288197810 2225 2225 2225 2225 0
225 20241209 162000 288197810 2225 2225 2225 2225 0
226 20241209 161900 288197810 2225 2225 2225 2225 0
227 20241209 161800 288197810 2225 2225 2225 2225 0
228 20241209 161700 288197810 2225 2225 2225 2225 0
229 20241209 161600 288197810 2225 2225 2225 2225 0
230 20241209 161500 288197810 2225 2225 2225 2225 0
231 20241209 161400 288197810 2225 2225 2225 2225 0
232 20241209 161300 288197810 2225 2225 2225 2225 0
233 20241209 161200 288197810 2225 2225 2225 2225 0
234 20241209 161100 288197810 2225 2225 2225 2225 0
235 20241209 161000 288197810 2225 2225 2225 2225 0
236 20241209 160900 288197810 2225 2225 2225 2225 0
237 20241209 160800 288197810 2225 2225 2225 2225 0
238 20241209 160700 288197810 2225 2225 2225 2225 0
239 20241209 160600 288197810 2225 2225 2225 2225 0
240 20241209 160500 288197810 2225 2225 2225 2225 0
241 20241209 160400 288197810 2225 2225 2225 2225 0
242 20241209 160300 288197810 2225 2225 2225 2225 3675
243 20241209 160200 288197810 2225 2225 2225 2225 0
244 20241209 160100 288197810 2225 2225 2225 2225 0
245 20241209 160000 288197810 2225 2225 2225 2225 0
246 20241209 155900 288197810 2225 2225 2225 2225 0
247 20241209 155800 288197810 2225 2225 2225 2225 0
248 20241209 155700 288197810 2225 2225 2225 2225 0
249 20241209 155600 288197810 2225 2225 2225 2225 0
250 20241209 155500 288197810 2225 2225 2225 2225 0
251 20241209 155400 288197810 2225 2225 2225 2225 0
252 20241209 155300 288197810 2225 2225 2225 2225 0
253 20241209 155200 288197810 2225 2225 2225 2225 0
254 20241209 155100 288197810 2225 2225 2225 2225 0
255 20241209 155000 288197810 2225 2225 2225 2225 0
256 20241209 154900 288197810 2225 2225 2225 2225 0
257 20241209 154800 288197810 2225 2225 2225 2225 0
258 20241209 154700 288197810 2225 2225 2225 2225 0
259 20241209 154600 288197810 2225 2225 2225 2225 0
260 20241209 154500 288197810 2225 2225 2225 2225 0
261 20241209 154400 288197810 2225 2225 2225 2225 0
262 20241209 154300 288197810 2225 2225 2225 2225 0
263 20241209 154200 288197810 2225 2225 2225 2225 0
264 20241209 154100 288197810 2225 2225 2225 2225 0
265 20241209 154000 288197810 2225 2225 2225 2225 0
266 20241209 153900 288197810 2225 2225 2225 2225 0
267 20241209 153800 288197810 2225 2225 2225 2225 0
268 20241209 153700 288197810 2225 2225 2225 2225 0
269 20241209 153600 288197810 2225 2225 2225 2225 0
270 20241209 153500 288197810 2225 2225 2225 2225 0
271 20241209 153400 288197810 2225 2225 2225 2225 0
272 20241209 153300 288197810 2225 2225 2225 2225 3675
273 20241209 153200 288197810 2225 2225 2225 2225 0
274 20241209 153100 288197810 2225 2225 2225 2225 0
275 20241209 153000 288197810 2225 2225 2225 2225 3675
276 20241209 152900 280020935 2225 2225 2225 2225 0
277 20241209 152800 280020935 2225 2225 2225 2225 0
278 20241209 152700 280020935 2225 2225 2225 2225 0
279 20241209 152600 280020935 2225 2225 2225 2225 0
280 20241209 152500 280020935 2225 2225 2225 2225 0
281 20241209 152400 280020935 2225 2225 2225 2225 0
282 20241209 152300 280020935 2225 2225 2225 2225 0
283 20241209 152200 280020935 2225 2225 2225 2225 0
284 20241209 152100 280020935 2225 2225 2225 2225 0
285 20241209 152000 280020935 2225 2225 2225 2225 0
286 20241209 151900 280020935 2225 2225 2225 2225 2
287 20241209 151800 280016485 2225 2225 2225 2220 1405
288 20241209 151700 276897290 2235 2230 2235 2230 3
289 20241209 151600 276890595 2220 2220 2220 2220 50
290 20241209 151500 276779595 2230 2225 2230 2225 46
291 20241209 151400 276677110 2225 2225 2225 2225 0
292 20241209 151300 276677110 2225 2225 2225 2225 0
293 20241209 151200 276677110 2225 2225 2225 2225 1
294 20241209 151100 276674885 2220 2225 2225 2220 1071
295 20241209 151000 274294635 2225 2230 2230 2225 1563
296 20241209 150900 270814455 2235 2235 2235 2235 0
297 20241209 150800 270814455 2235 2235 2235 2235 0
298 20241209 150700 270814455 2235 2235 2235 2235 1
299 20241209 150600 270812220 2230 2230 2230 2230 1
300 20241209 150500 270809990 2225 2225 2225 2225 394
301 20241209 150400 269933340 2235 2235 2235 2235 0
302 20241209 150300 269933340 2235 2235 2235 2235 0
303 20241209 150200 269933340 2235 2235 2235 2235 0
304 20241209 150100 269933340 2235 2235 2235 2235 0
305 20241209 150000 269933340 2235 2235 2235 2235 2
306 20241209 145900 269928870 2225 2225 2225 2225 0
307 20241209 145800 269928870 2225 2225 2225 2225 766
308 20241209 145700 268224520 2230 2230 2230 2230 122
309 20241209 145600 267952460 2225 2225 2225 2225 0
310 20241209 145500 267952460 2225 2225 2225 2225 0
311 20241209 145400 267952460 2225 2225 2225 2225 229
312 20241209 145300 267442935 2215 2215 2215 2215 0
313 20241209 145200 267442935 2215 2215 2215 2215 0
314 20241209 145100 267442935 2215 2215 2215 2215 1
315 20241209 145000 267440720 2215 2215 2215 2215 1
316 20241209 144900 267438505 2220 2225 2225 2215 80
317 20241209 144800 267260780 2215 2215 2215 2215 0
318 20241209 144700 267260780 2215 2215 2215 2215 0
319 20241209 144600 267260780 2215 2215 2215 2215 0
320 20241209 144500 267260780 2215 2215 2215 2215 25
321 20241209 144400 267205405 2220 2220 2220 2220 10
322 20241209 144300 267183205 2220 2220 2220 2220 2
323 20241209 144200 267178765 2220 2220 2220 2220 1
324 20241209 144100 267176545 2215 2215 2215 2215 169
325 20241209 144000 266802210 2210 2220 2225 2210 10671
326 20241209 143900 243183795 2220 2225 2225 2215 6555
327 20241209 143800 228608275 2225 2230 2230 2225 2002
328 20241209 143700 224143965 2230 2230 2230 2230 660
329 20241209 143600 222672165 2230 2230 2230 2230 0
330 20241209 143500 222672165 2230 2230 2230 2230 0
331 20241209 143400 222672165 2230 2230 2230 2230 0
332 20241209 143300 222672165 2230 2235 2235 2230 1745
333 20241209 143200 218775155 2240 2240 2240 2240 0
334 20241209 143100 218775155 2240 2240 2240 2240 0
335 20241209 143000 218775155 2240 2240 2240 2240 0
336 20241209 142900 218775155 2240 2240 2240 2240 0
337 20241209 142800 218775155 2240 2240 2240 2240 0
338 20241209 142700 218775155 2240 2240 2240 2240 177
339 20241209 142600 218378675 2240 2240 2240 2240 0
340 20241209 142500 218378675 2240 2240 2240 2240 1
341 20241209 142400 218376435 2255 2255 2255 2255 0
342 20241209 142300 218376435 2255 2255 2255 2255 0
343 20241209 142200 218376435 2255 2255 2255 2255 0
344 20241209 142100 218376435 2255 2255 2255 2255 0
345 20241209 142000 218376435 2255 2255 2255 2255 0
346 20241209 141900 218376435 2255 2255 2255 2255 0
347 20241209 141800 218376435 2255 2250 2255 2250 5
348 20241209 141700 218365175 2235 2245 2245 2235 11
349 20241209 141600 218340580 2250 2250 2250 2250 0
350 20241209 141500 218340580 2250 2245 2250 2245 2
351 20241209 141400 218336085 2230 2230 2230 2230 40
352 20241209 141300 218246885 2230 2230 2230 2230 0
353 20241209 141200 218246885 2230 2225 2230 2220 1927
354 20241209 141100 213957850 2230 2240 2240 2230 5000
355 20241209 141000 202806220 2240 2245 2245 2240 83
356 20241209 140900 202620270 2250 2250 2250 2250 0
357 20241209 140800 202620270 2250 2250 2250 2250 0
358 20241209 140700 202620270 2250 2250 2250 2250 0
359 20241209 140600 202620270 2250 2250 2250 2250 0
360 20241209 140500 202620270 2250 2250 2250 2250 1
361 20241209 140400 202618020 2245 2245 2245 2245 40
362 20241209 140300 202528220 2245 2245 2245 2245 0
363 20241209 140200 202528220 2245 2245 2245 2245 25
364 20241209 140100 202472095 2250 2250 2250 2250 12
365 20241209 140000 202445095 2255 2255 2255 2255 25
366 20241209 135900 202388720 2255 2255 2255 2255 0
367 20241209 135800 202388720 2255 2255 2255 2255 0
368 20241209 135700 202388720 2255 2255 2255 2255 0
369 20241209 135600 202388720 2255 2255 2255 2255 9
370 20241209 135500 202368425 2255 2255 2255 2255 1
371 20241209 135400 202366170 2255 2255 2255 2255 2
372 20241209 135300 202361660 2245 2245 2245 2245 300
373 20241209 135200 201688160 2245 2245 2245 2245 0
374 20241209 135100 201688160 2245 2245 2245 2245 0
375 20241209 135000 201688160 2245 2245 2245 2245 0
376 20241209 134900 201688160 2245 2245 2245 2245 0
377 20241209 134800 201688160 2245 2245 2245 2245 0
378 20241209 134700 201688160 2245 2245 2245 2245 0
379 20241209 134600 201688160 2245 2245 2245 2245 196
380 20241209 134500 201248140 2245 2245 2245 2245 0
381 20241209 134400 201248140 2245 2245 2245 2245 59
382 20241209 134300 201115685 2255 2255 2255 2255 25
383 20241209 134200 201059310 2245 2245 2245 2245 0
384 20241209 134100 201059310 2245 2245 2245 2245 409
385 20241209 134000 200141105 2245 2245 2245 2245 0
386 20241209 133900 200141105 2245 2245 2245 2245 0
387 20241209 133800 200141105 2245 2245 2245 2245 0
388 20241209 133700 200141105 2245 2245 2245 2245 900
389 20241209 133600 198120605 2245 2245 2245 2245 0
390 20241209 133500 198120605 2245 2245 2245 2245 0
391 20241209 133400 198120605 2245 2245 2245 2245 0
392 20241209 133300 198120605 2245 2245 2245 2245 339
393 20241209 133200 197359550 2245 2245 2245 2245 0
394 20241209 133100 197359550 2245 2245 2245 2245 1
395 20241209 133000 197357305 2260 2260 2260 2260 0
396 20241209 132900 197357305 2260 2260 2260 2260 0
397 20241209 132800 197357305 2260 2260 2260 2260 20
398 20241209 132700 197312105 2260 2260 2260 2260 0
399 20241209 132600 197312105 2260 2260 2260 2260 0
400 20241209 132500 197312105 2260 2260 2260 2260 0
401 20241209 132400 197312105 2260 2260 2260 2260 0
402 20241209 132300 197312105 2260 2260 2260 2260 2
403 20241209 132200 197307585 2260 2245 2260 2245 497
404 20241209 132100 196191680 2245 2245 2245 2245 20
405 20241209 132000 196146780 2245 2245 2245 2245 5
406 20241209 131900 196135555 2235 2235 2235 2235 0
407 20241209 131800 196135555 2235 2235 2235 2235 0
408 20241209 131700 196135555 2235 2235 2235 2235 0
409 20241209 131600 196135555 2235 2235 2235 2235 0
410 20241209 131500 196135555 2235 2235 2235 2235 0
411 20241209 131400 196135555 2235 2235 2235 2235 0
412 20241209 131300 196135555 2235 2235 2235 2235 334
413 20241209 131200 195389065 2240 2240 2240 2240 928
414 20241209 131100 193310345 2230 2230 2230 2230 0
415 20241209 131000 193310345 2230 2230 2230 2230 0
416 20241209 130900 193310345 2230 2230 2230 2230 0
417 20241209 130800 193310345 2230 2230 2230 2230 0
418 20241209 130700 193310345 2230 2230 2230 2230 0
419 20241209 130600 193310345 2230 2240 2240 2230 464
420 20241209 130500 192274600 2245 2245 2245 2245 0
421 20241209 130400 192274600 2245 2245 2245 2245 1
422 20241209 130300 192272355 2230 2230 2230 2230 0
423 20241209 130200 192272355 2230 2235 2235 2230 2243
424 20241209 130100 187259545 2240 2235 2240 2235 88
425 20241209 130000 187062860 2240 2245 2245 2240 1648
426 20241209 125900 183371330 2240 2240 2240 2240 0
427 20241209 125800 183371330 2240 2245 2245 2240 1313
428 20241209 125700 180430120 2260 2260 2260 2260 1
429 20241209 125600 180427860 2240 2240 2240 2240 0
430 20241209 125500 180427860 2240 2265 2265 2240 5002
431 20241209 125400 169207755 2260 2260 2260 2260 190
432 20241209 125300 168778355 2270 2270 2270 2270 0
433 20241209 125200 168778355 2270 2270 2270 2270 1
434 20241209 125100 168776085 2260 2250 2260 2250 1757
435 20241209 125000 164822815 2250 2250 2250 2250 106
436 20241209 124900 164584315 2250 2250 2250 2250 136
437 20241209 124800 164278315 2255 2255 2255 2255 0
438 20241209 124700 164278315 2255 2255 2255 2255 0
439 20241209 124600 164278315 2255 2255 2255 2255 0
440 20241209 124500 164278315 2255 2255 2255 2255 12
441 20241209 124400 164251255 2265 2265 2265 2265 0
442 20241209 124300 164251255 2265 2265 2265 2265 0
443 20241209 124200 164251255 2265 2265 2265 2265 0
444 20241209 124100 164251255 2265 2265 2265 2265 1
445 20241209 124000 164248990 2250 2250 2250 2250 0
446 20241209 123900 164248990 2250 2250 2250 2250 0
447 20241209 123800 164248990 2250 2250 2250 2250 0
448 20241209 123700 164248990 2250 2265 2265 2250 4
449 20241209 123600 164239960 2245 2255 2255 2245 463
450 20241209 123500 163198435 2270 2270 2270 2270 0
451 20241209 123400 163198435 2270 2270 2270 2270 0
452 20241209 123300 163198435 2270 2270 2270 2270 0
453 20241209 123200 163198435 2270 2270 2270 2270 0
454 20241209 123100 163198435 2270 2270 2270 2270 1
455 20241209 123000 163196165 2270 2270 2270 2270 0
456 20241209 122900 163196165 2270 2270 2270 2270 1
457 20241209 122800 163193895 2250 2260 2260 2250 286
458 20241209 122700 162548985 2270 2270 2270 2270 0
459 20241209 122600 162548985 2270 2270 2270 2270 0
460 20241209 122500 162548985 2270 2270 2270 2270 2
461 20241209 122400 162544445 2270 2270 2270 2270 0
462 20241209 122300 162544445 2270 2270 2270 2270 1
463 20241209 122200 162542175 2255 2255 2255 2255 0
464 20241209 122100 162542175 2255 2255 2255 2255 40
465 20241209 122000 162451975 2270 2270 2270 2270 0
466 20241209 121900 162451975 2270 2270 2270 2270 0
467 20241209 121800 162451975 2270 2270 2270 2270 0
468 20241209 121700 162451975 2270 2270 2270 2270 0
469 20241209 121600 162451975 2270 2270 2270 2270 400
470 20241209 121500 161543975 2265 2265 2265 2265 0
471 20241209 121400 161543975 2265 2265 2265 2265 0
472 20241209 121300 161543975 2265 2265 2265 2265 0
473 20241209 121200 161543975 2265 2265 2265 2265 1
474 20241209 121100 161541710 2270 2270 2270 2270 2
475 20241209 121000 161537170 2260 2260 2260 2260 0
476 20241209 120900 161537170 2260 2260 2260 2260 0
477 20241209 120800 161537170 2260 2260 2260 2260 913
478 20241209 120700 159473790 2260 2260 2260 2260 21
479 20241209 120600 159426330 2260 2260 2260 2260 0
480 20241209 120500 159426330 2260 2260 2260 2260 1
481 20241209 120400 159424070 2245 2245 2245 2245 0
482 20241209 120300 159424070 2245 2260 2260 2245 102
483 20241209 120200 159194975 2260 2250 2260 2250 3658
484 20241209 120100 150964455 2245 2250 2260 2245 211
485 20241209 120000 150489925 2250 2250 2250 2250 309
486 20241209 115900 149794675 2250 2260 2260 2250 9
487 20241209 115800 149774415 2250 2250 2250 2250 0
488 20241209 115700 149774415 2250 2250 2250 2250 0
489 20241209 115600 149774415 2250 2250 2250 2250 0
490 20241209 115500 149774415 2250 2250 2250 2250 31
491 20241209 115400 149704665 2250 2255 2255 2250 409
492 20241209 115300 148784405 2265 2265 2265 2265 0
493 20241209 115200 148784405 2265 2265 2265 2265 0
494 20241209 115100 148784405 2265 2265 2265 2265 0
495 20241209 115000 148784405 2265 2265 2265 2265 0
496 20241209 114900 148784405 2265 2265 2265 2265 50
497 20241209 114800 148671155 2270 2270 2270 2270 0
498 20241209 114700 148671155 2270 2270 2270 2270 0
499 20241209 114600 148671155 2270 2270 2270 2270 37
500 20241209 114500 148587165 2250 2250 2250 2250 0
501 20241209 114400 148587165 2250 2245 2250 2245 457
502 20241209 114300 147560465 2245 2245 2245 2245 290
503 20241209 114200 146909415 2245 2255 2255 2245 5
504 20241209 114100 146898150 2255 2245 2255 2245 66
505 20241209 114000 146749970 2245 2250 2250 2245 657
506 20241209 113900 145274995 2250 2250 2250 2250 0
507 20241209 113800 145274995 2250 2260 2260 2250 4529
508 20241209 113700 135062850 2270 2270 2270 2270 0
509 20241209 113600 135062850 2270 2270 2270 2270 0
510 20241209 113500 135062850 2270 2270 2270 2270 0
511 20241209 113400 135062850 2270 2270 2270 2270 0
512 20241209 113300 135062850 2270 2270 2270 2270 0
513 20241209 113200 135062850 2270 2270 2270 2270 0
514 20241209 113100 135062850 2270 2255 2270 2255 1466
515 20241209 113000 131757005 2270 2270 2270 2270 5
516 20241209 112900 131745655 2270 2270 2270 2270 0
517 20241209 112800 131745655 2270 2270 2270 2270 1
518 20241209 112700 131743385 2255 2260 2260 2255 80
519 20241209 112600 131562975 2265 2255 2265 2255 588
520 20241209 112500 130236995 2255 2255 2255 2255 100
521 20241209 112400 130011495 2245 2245 2245 2245 0
522 20241209 112300 130011495 2245 2245 2245 2245 0
523 20241209 112200 130011495 2245 2245 2245 2245 402
524 20241209 112100 129109005 2245 2255 2255 2245 3450
525 20241209 112000 121346865 2265 2265 2265 2265 0
526 20241209 111900 121346865 2265 2265 2265 2265 10
527 20241209 111800 121324215 2255 2255 2255 2255 5
528 20241209 111700 121312940 2255 2260 2260 2255 455
529 20241209 111600 120286840 2270 2270 2270 2270 1
530 20241209 111500 120284570 2260 2260 2260 2260 0
531 20241209 111400 120284570 2260 2260 2260 2260 0
532 20241209 111300 120284570 2260 2260 2260 2260 0
533 20241209 111200 120284570 2260 2260 2260 2260 0
534 20241209 111100 120284570 2260 2260 2260 2260 985
535 20241209 111000 118058470 2260 2260 2260 2260 0
536 20241209 110900 118058470 2260 2260 2260 2260 0
537 20241209 110800 118058470 2260 2260 2260 2260 1
538 20241209 110700 118056210 2255 2255 2255 2255 15
539 20241209 110600 118022385 2260 2260 2260 2260 0
540 20241209 110500 118022385 2260 2260 2260 2260 303
541 20241209 110400 117337605 2270 2270 2270 2270 0
542 20241209 110300 117337605 2270 2270 2270 2270 0
543 20241209 110200 117337605 2270 2270 2270 2270 0
544 20241209 110100 117337605 2270 2270 2270 2270 1
545 20241209 110000 117335335 2255 2255 2255 2255 0
546 20241209 105900 117335335 2255 2255 2255 2255 0
547 20241209 105800 117335335 2255 2255 2255 2255 30
548 20241209 105700 117267685 2255 2255 2255 2255 20
549 20241209 105600 117222585 2265 2265 2265 2265 0
550 20241209 105500 117222585 2265 2265 2265 2260 105
551 20241209 105400 116985275 2255 2255 2255 2255 0
552 20241209 105300 116985275 2255 2255 2255 2255 0
553 20241209 105200 116985275 2255 2255 2255 2255 0
554 20241209 105100 116985275 2255 2255 2255 2255 0
555 20241209 105000 116985275 2255 2255 2255 2255 0
556 20241209 104900 116985275 2255 2255 2255 2255 0
557 20241209 104800 116985275 2255 2255 2255 2255 0
558 20241209 104700 116985275 2255 2255 2255 2255 0
559 20241209 104600 116985275 2255 2255 2255 2255 0
560 20241209 104500 116985275 2255 2255 2255 2255 1
561 20241209 104400 116983020 2265 2265 2265 2265 0
562 20241209 104300 116983020 2265 2265 2265 2265 0
563 20241209 104200 116983020 2265 2265 2265 2265 1
564 20241209 104100 116980755 2250 2250 2250 2250 0
565 20241209 104000 116980755 2250 2255 2255 2250 1100
566 20241209 103900 114503960 2260 2260 2260 2260 28
567 20241209 103800 114440680 2260 2260 2260 2260 222
568 20241209 103700 113938960 2285 2285 2285 2285 256
569 20241209 103600 113354000 2270 2290 2290 2270 6
570 20241209 103500 113340360 2265 2260 2265 2260 4263
571 20241209 103400 103691425 2260 2260 2260 2260 22
572 20241209 103300 103641705 2260 2260 2260 2260 14
573 20241209 103200 103610065 2260 2260 2260 2260 21
574 20241209 103100 103562605 2255 2255 2255 2255 0
575 20241209 103000 103562605 2255 2255 2255 2255 80
576 20241209 102900 103382205 2255 2255 2255 2255 0
577 20241209 102800 103382205 2255 2255 2255 2255 0
578 20241209 102700 103382205 2255 2260 2260 2255 3130
579 20241209 102600 96309040 2260 2260 2260 2260 2119
580 20241209 102500 91520100 2265 2265 2265 2265 545
581 20241209 102400 90285675 2265 2265 2265 2265 77
582 20241209 102300 90111270 2270 2270 2270 2270 0
583 20241209 102200 90111270 2270 2270 2270 2270 0
584 20241209 102100 90111270 2270 2270 2270 2270 0
585 20241209 102000 90111270 2270 2270 2270 2270 0
586 20241209 101900 90111270 2270 2270 2270 2270 0
587 20241209 101800 90111270 2270 2270 2270 2270 301
588 20241209 101700 89428000 2265 2265 2265 2265 146
589 20241209 101600 89097310 2265 2265 2265 2265 43
590 20241209 101500 88999915 2265 2265 2265 2265 0
591 20241209 101400 88999915 2265 2275 2275 2265 1465
592 20241209 101300 85678860 2275 2275 2275 2275 0
593 20241209 101200 85678860 2275 2275 2275 2275 11
594 20241209 101100 85653835 2270 2270 2270 2270 73
595 20241209 101000 85488125 2275 2280 2280 2275 27
596 20241209 100900 85426650 2280 2280 2280 2280 28
597 20241209 100800 85362810 2285 2285 2285 2285 2
598 20241209 100700 85358240 2285 2285 2285 2285 0
599 20241209 100600 85358240 2285 2285 2285 2285 0
600 20241209 100500 85358240 2285 2295 2300 2280 191
601 20241209 100400 84920940 2300 2295 2300 2290 1021
602 20241209 100300 82577855 2315 2295 2315 2295 40
603 20241209 100200 82486015 2320 2320 2320 2320 0
604 20241209 100100 82486015 2320 2320 2320 2320 0
605 20241209 100000 82486015 2320 2310 2320 2310 452
606 20241209 095900 81439390 2320 2320 2320 2320 0
607 20241209 095800 81439390 2320 2295 2320 2295 116
608 20241209 095700 81172775 2300 2300 2300 2300 5
609 20241209 095600 81161275 2280 2280 2280 2280 238
610 20241209 095500 80618635 2280 2265 2280 2265 16
611 20241209 095400 80582170 2265 2265 2265 2265 53
612 20241209 095300 80462125 2275 2275 2275 2275 0
613 20241209 095200 80462125 2275 2265 2275 2260 700
614 20241209 095100 78871660 2275 2275 2275 2275 0
615 20241209 095000 78871660 2275 2275 2275 2275 1
616 20241209 094900 78869385 2260 2260 2260 2260 0
617 20241209 094800 78869385 2260 2260 2270 2260 407
618 20241209 094700 77947465 2270 2260 2270 2260 148
619 20241209 094600 77612345 2260 2250 2260 2250 40
620 20241209 094500 77522310 2250 2250 2250 2250 66
621 20241209 094400 77373810 2250 2250 2250 2250 78
622 20241209 094300 77198310 2245 2245 2245 2245 34
623 20241209 094200 77121980 2240 2245 2245 2240 421
624 20241209 094100 76178850 2245 2245 2245 2245 1
625 20241209 094000 76176605 2240 2240 2240 2240 4
626 20241209 093900 76167645 2250 2245 2250 2240 270
627 20241209 093800 75561970 2245 2245 2245 2245 6
628 20241209 093700 75548500 2240 2240 2240 2240 3
629 20241209 093600 75541780 2240 2240 2240 2240 6
630 20241209 093500 75528340 2240 2240 2240 2240 11
631 20241209 093400 75503700 2250 2250 2250 2250 45
632 20241209 093300 75402450 2250 2250 2250 2250 0
633 20241209 093200 75402450 2250 2250 2250 2250 0
634 20241209 093100 75402450 2250 2250 2250 2235 19
635 20241209 093000 75359895 2230 2245 2245 2230 502
636 20241209 092900 74240280 2245 2225 2250 2225 1876
637 20241209 092800 70064425 2240 2235 2240 2235 459
638 20241209 092700 69038070 2235 2230 2235 2230 13
639 20241209 092600 69009075 2225 2245 2270 2210 3480
640 20241209 092500 61254540 2245 2255 2255 2245 67
641 20241209 092400 61103825 2255 2255 2255 2255 1
642 20241209 092300 61101570 2255 2260 2260 2255 17
643 20241209 092200 61063220 2260 2260 2260 2260 1
644 20241209 092100 61060960 2235 2235 2235 2235 0
645 20241209 092000 61060960 2235 2280 2280 2235 1037
646 20241209 091900 58714535 2280 2280 2280 2280 1
647 20241209 091800 58712255 2250 2280 2280 2250 1950
648 20241209 091700 54324435 2280 2260 2280 2245 398
649 20241209 091600 53427885 2255 2255 2280 2255 266
650 20241209 091500 52826835 2255 2265 2295 2255 2705
651 20241209 091400 46706430 2275 2290 2290 2275 289
652 20241209 091300 46048925 2300 2300 2325 2300 113
653 20241209 091200 45789000 2305 2310 2310 2305 117
654 20241209 091100 45519245 2310 2315 2325 2310 346
655 20241209 091000 44718675 2300 2285 2300 2260 1914
656 20241209 090900 40350520 2285 2290 2290 2255 266
657 20241209 090800 39749845 2290 2275 2290 2265 5512
658 20241209 090700 27210115 2290 2250 2290 2250 2690
659 20241209 090600 21157425 2250 2265 2280 2250 553
660 20241209 090500 19910275 2275 2305 2315 2250 4039
661 20241209 090400 10685190 2305 2305 2305 2305 287
662 20241209 090300 10023655 2305 2325 2330 2305 2072
663 20241209 090200 5220680 2330 2330 2330 2330 20
664 20241209 090100 5174080 2370 2345 2375 2345 13
665 20241209 090000 5143400 2345 2305 2380 2305 2231