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

667
091340/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200500,72196290,2250,2250,2250,2250,878
20241209,200400,72196290,2250,2250,2250,2250,0
20241209,200300,72196290,2250,2250,2250,2250,0
20241209,200200,72196290,2250,2250,2250,2250,0
20241209,200100,72196290,2250,2250,2250,2250,0
20241209,200000,72196290,2250,2250,2250,2250,0
20241209,195900,72196290,2250,2250,2250,2250,0
20241209,195800,72196290,2250,2250,2250,2250,0
20241209,195700,72196290,2250,2250,2250,2250,0
20241209,195600,72196290,2250,2250,2250,2250,0
20241209,195500,72196290,2250,2250,2250,2250,0
20241209,195400,72196290,2250,2250,2250,2250,0
20241209,195300,72196290,2250,2250,2250,2250,0
20241209,195200,72196290,2250,2250,2250,2250,0
20241209,195100,72196290,2250,2250,2250,2250,0
20241209,195000,72196290,2250,2250,2250,2250,0
20241209,194900,72196290,2250,2250,2250,2250,0
20241209,194800,72196290,2250,2250,2250,2250,0
20241209,194700,72196290,2250,2250,2250,2250,0
20241209,194600,72196290,2250,2250,2250,2250,0
20241209,194500,72196290,2250,2250,2250,2250,0
20241209,194400,72196290,2250,2250,2250,2250,0
20241209,194300,72196290,2250,2250,2250,2250,0
20241209,194200,72196290,2250,2250,2250,2250,0
20241209,194100,72196290,2250,2250,2250,2250,0
20241209,194000,72196290,2250,2250,2250,2250,0
20241209,193900,72196290,2250,2250,2250,2250,0
20241209,193800,72196290,2250,2250,2250,2250,0
20241209,193700,72196290,2250,2250,2250,2250,0
20241209,193600,72196290,2250,2250,2250,2250,0
20241209,193500,72196290,2250,2250,2250,2250,878
20241209,193400,72196290,2250,2250,2250,2250,0
20241209,193300,72196290,2250,2250,2250,2250,0
20241209,193200,72196290,2250,2250,2250,2250,0
20241209,193100,72196290,2250,2250,2250,2250,0
20241209,193000,72196290,2250,2250,2250,2250,0
20241209,192900,72196290,2250,2250,2250,2250,0
20241209,192800,72196290,2250,2250,2250,2250,0
20241209,192700,72196290,2250,2250,2250,2250,0
20241209,192600,72196290,2250,2250,2250,2250,0
20241209,192500,72196290,2250,2250,2250,2250,0
20241209,192400,72196290,2250,2250,2250,2250,0
20241209,192300,72196290,2250,2250,2250,2250,0
20241209,192200,72196290,2250,2250,2250,2250,0
20241209,192100,72196290,2250,2250,2250,2250,0
20241209,192000,72196290,2250,2250,2250,2250,0
20241209,191900,72196290,2250,2250,2250,2250,0
20241209,191800,72196290,2250,2250,2250,2250,0
20241209,191700,72196290,2250,2250,2250,2250,0
20241209,191600,72196290,2250,2250,2250,2250,0
20241209,191500,72196290,2250,2250,2250,2250,0
20241209,191400,72196290,2250,2250,2250,2250,0
20241209,191300,72196290,2250,2250,2250,2250,0
20241209,191200,72196290,2250,2250,2250,2250,0
20241209,191100,72196290,2250,2250,2250,2250,0
20241209,191000,72196290,2250,2250,2250,2250,0
20241209,190900,72196290,2250,2250,2250,2250,0
20241209,190800,72196290,2250,2250,2250,2250,0
20241209,190700,72196290,2250,2250,2250,2250,0
20241209,190600,72196290,2250,2250,2250,2250,0
20241209,190500,72196290,2250,2250,2250,2250,878
20241209,190400,72196290,2250,2250,2250,2250,0
20241209,190300,72196290,2250,2250,2250,2250,0
20241209,190200,72196290,2250,2250,2250,2250,0
20241209,190100,72196290,2250,2250,2250,2250,0
20241209,190000,72196290,2250,2250,2250,2250,0
20241209,185900,72196290,2250,2250,2250,2250,0
20241209,185800,72196290,2250,2250,2250,2250,0
20241209,185700,72196290,2250,2250,2250,2250,0
20241209,185600,72196290,2250,2250,2250,2250,0
20241209,185500,72196290,2250,2250,2250,2250,0
20241209,185400,72196290,2250,2250,2250,2250,0
20241209,185300,72196290,2250,2250,2250,2250,0
20241209,185200,72196290,2250,2250,2250,2250,0
20241209,185100,72196290,2250,2250,2250,2250,0
20241209,185000,72196290,2250,2250,2250,2250,0
20241209,184900,72196290,2250,2250,2250,2250,0
20241209,184800,72196290,2250,2250,2250,2250,0
20241209,184700,72196290,2250,2250,2250,2250,0
20241209,184600,72196290,2250,2250,2250,2250,0
20241209,184500,72196290,2250,2250,2250,2250,0
20241209,184400,72196290,2250,2250,2250,2250,0
20241209,184300,72196290,2250,2250,2250,2250,0
20241209,184200,72196290,2250,2250,2250,2250,0
20241209,184100,72196290,2250,2250,2250,2250,0
20241209,184000,72196290,2250,2250,2250,2250,0
20241209,183900,72196290,2250,2250,2250,2250,0
20241209,183800,72196290,2250,2250,2250,2250,0
20241209,183700,72196290,2250,2250,2250,2250,0
20241209,183600,72196290,2250,2250,2250,2250,0
20241209,183500,72196290,2250,2250,2250,2250,878
20241209,183400,72196290,2250,2250,2250,2250,0
20241209,183300,72196290,2250,2250,2250,2250,0
20241209,183200,72196290,2250,2250,2250,2250,0
20241209,183100,72196290,2250,2250,2250,2250,0
20241209,183000,72196290,2250,2250,2250,2250,0
20241209,182900,72196290,2250,2250,2250,2250,0
20241209,182800,72196290,2250,2250,2250,2250,0
20241209,182700,72196290,2250,2250,2250,2250,0
20241209,182600,72196290,2250,2250,2250,2250,0
20241209,182500,72196290,2250,2250,2250,2250,0
20241209,182400,72196290,2250,2250,2250,2250,0
20241209,182300,72196290,2250,2250,2250,2250,0
20241209,182200,72196290,2250,2250,2250,2250,0
20241209,182100,72196290,2250,2250,2250,2250,0
20241209,182000,72196290,2250,2250,2250,2250,0
20241209,181900,72196290,2250,2250,2250,2250,0
20241209,181800,72196290,2250,2250,2250,2250,0
20241209,181700,72196290,2250,2250,2250,2250,0
20241209,181600,72196290,2250,2250,2250,2250,0
20241209,181500,72196290,2250,2250,2250,2250,0
20241209,181400,72196290,2250,2250,2250,2250,0
20241209,181300,72196290,2250,2250,2250,2250,0
20241209,181200,72196290,2250,2250,2250,2250,0
20241209,181100,72196290,2250,2250,2250,2250,0
20241209,181000,72196290,2250,2250,2250,2250,0
20241209,180900,72196290,2250,2250,2250,2250,0
20241209,180800,72196290,2250,2250,2250,2250,0
20241209,180700,72196290,2250,2250,2250,2250,0
20241209,180600,72196290,2250,2250,2250,2250,0
20241209,180500,72196290,2250,2250,2250,2250,878
20241209,180400,72196290,2250,2250,2250,2250,0
20241209,180300,72196290,2250,2250,2250,2250,0
20241209,180200,72196290,2250,2250,2250,2250,0
20241209,180100,72196290,2250,2250,2250,2250,0
20241209,180000,72196290,2250,2250,2250,2250,0
20241209,175900,72196290,2250,2250,2250,2250,0
20241209,175800,72196290,2250,2250,2250,2250,0
20241209,175700,72196290,2250,2250,2250,2250,0
20241209,175600,72196290,2250,2250,2250,2250,0
20241209,175500,72196290,2250,2250,2250,2250,0
20241209,175400,72196290,2250,2250,2250,2250,0
20241209,175300,72196290,2250,2250,2250,2250,0
20241209,175200,72196290,2250,2250,2250,2250,0
20241209,175100,72196290,2250,2250,2250,2250,0
20241209,175000,72196290,2250,2250,2250,2250,0
20241209,174900,72196290,2250,2250,2250,2250,0
20241209,174800,72196290,2250,2250,2250,2250,0
20241209,174700,72196290,2250,2250,2250,2250,0
20241209,174600,72196290,2250,2250,2250,2250,0
20241209,174500,72196290,2250,2250,2250,2250,0
20241209,174400,72196290,2250,2250,2250,2250,0
20241209,174300,72196290,2250,2250,2250,2250,0
20241209,174200,72196290,2250,2250,2250,2250,0
20241209,174100,72196290,2250,2250,2250,2250,0
20241209,174000,72196290,2250,2250,2250,2250,0
20241209,173900,72196290,2250,2250,2250,2250,0
20241209,173800,72196290,2250,2250,2250,2250,0
20241209,173700,72196290,2250,2250,2250,2250,0
20241209,173600,72196290,2250,2250,2250,2250,0
20241209,173500,72196290,2250,2250,2250,2250,878
20241209,173400,72196290,2250,2250,2250,2250,0
20241209,173300,72196290,2250,2250,2250,2250,0
20241209,173200,72196290,2250,2250,2250,2250,0
20241209,173100,72196290,2250,2250,2250,2250,0
20241209,173000,72196290,2250,2250,2250,2250,0
20241209,172900,72196290,2250,2250,2250,2250,0
20241209,172800,72196290,2250,2250,2250,2250,0
20241209,172700,72196290,2250,2250,2250,2250,0
20241209,172600,72196290,2250,2250,2250,2250,0
20241209,172500,72196290,2250,2250,2250,2250,0
20241209,172400,72196290,2250,2250,2250,2250,0
20241209,172300,72196290,2250,2250,2250,2250,0
20241209,172200,72196290,2250,2250,2250,2250,0
20241209,172100,72196290,2250,2250,2250,2250,0
20241209,172000,72196290,2250,2250,2250,2250,0
20241209,171900,72196290,2250,2250,2250,2250,0
20241209,171800,72196290,2250,2250,2250,2250,0
20241209,171700,72196290,2250,2250,2250,2250,0
20241209,171600,72196290,2250,2250,2250,2250,0
20241209,171500,72196290,2250,2250,2250,2250,0
20241209,171400,72196290,2250,2250,2250,2250,0
20241209,171300,72196290,2250,2250,2250,2250,0
20241209,171200,72196290,2250,2250,2250,2250,0
20241209,171100,72196290,2250,2250,2250,2250,0
20241209,171000,72196290,2250,2250,2250,2250,0
20241209,170900,72196290,2250,2250,2250,2250,0
20241209,170800,72196290,2250,2250,2250,2250,0
20241209,170700,72196290,2250,2250,2250,2250,0
20241209,170600,72196290,2250,2250,2250,2250,0
20241209,170500,72196290,2250,2250,2250,2250,878
20241209,170400,72196290,2250,2250,2250,2250,0
20241209,170300,72196290,2250,2250,2250,2250,0
20241209,170200,72196290,2250,2250,2250,2250,0
20241209,170100,72196290,2250,2250,2250,2250,0
20241209,170000,72196290,2250,2250,2250,2250,0
20241209,165900,72196290,2250,2250,2250,2250,0
20241209,165800,72196290,2250,2250,2250,2250,0
20241209,165700,72196290,2250,2250,2250,2250,0
20241209,165600,72196290,2250,2250,2250,2250,0
20241209,165500,72196290,2250,2250,2250,2250,0
20241209,165400,72196290,2250,2250,2250,2250,0
20241209,165300,72196290,2250,2250,2250,2250,0
20241209,165200,72196290,2250,2250,2250,2250,0
20241209,165100,72196290,2250,2250,2250,2250,0
20241209,165000,72196290,2250,2250,2250,2250,0
20241209,164900,72196290,2250,2250,2250,2250,0
20241209,164800,72196290,2250,2250,2250,2250,0
20241209,164700,72196290,2250,2250,2250,2250,0
20241209,164600,72196290,2250,2250,2250,2250,0
20241209,164500,72196290,2250,2250,2250,2250,0
20241209,164400,72196290,2250,2250,2250,2250,0
20241209,164300,72196290,2250,2250,2250,2250,0
20241209,164200,72196290,2250,2250,2250,2250,0
20241209,164100,72196290,2250,2250,2250,2250,0
20241209,164000,72196290,2250,2250,2250,2250,0
20241209,163900,72196290,2250,2250,2250,2250,0
20241209,163800,72196290,2250,2250,2250,2250,0
20241209,163700,72196290,2250,2250,2250,2250,0
20241209,163600,72196290,2250,2250,2250,2250,0
20241209,163500,72196290,2250,2250,2250,2250,878
20241209,163400,72196290,2250,2250,2250,2250,0
20241209,163300,72196290,2250,2250,2250,2250,0
20241209,163200,72196290,2250,2250,2250,2250,0
20241209,163100,72196290,2250,2250,2250,2250,0
20241209,163000,72196290,2250,2250,2250,2250,0
20241209,162900,72196290,2250,2250,2250,2250,0
20241209,162800,72196290,2250,2250,2250,2250,0
20241209,162700,72196290,2250,2250,2250,2250,0
20241209,162600,72196290,2250,2250,2250,2250,0
20241209,162500,72196290,2250,2250,2250,2250,0
20241209,162400,72196290,2250,2250,2250,2250,0
20241209,162300,72196290,2250,2250,2250,2250,0
20241209,162200,72196290,2250,2250,2250,2250,0
20241209,162100,72196290,2250,2250,2250,2250,0
20241209,162000,72196290,2250,2250,2250,2250,0
20241209,161900,72196290,2250,2250,2250,2250,0
20241209,161800,72196290,2250,2250,2250,2250,0
20241209,161700,72196290,2250,2250,2250,2250,0
20241209,161600,72196290,2250,2250,2250,2250,0
20241209,161500,72196290,2250,2250,2250,2250,0
20241209,161400,72196290,2250,2250,2250,2250,0
20241209,161300,72196290,2250,2250,2250,2250,0
20241209,161200,72196290,2250,2250,2250,2250,0
20241209,161100,72196290,2250,2250,2250,2250,0
20241209,161000,72196290,2250,2250,2250,2250,0
20241209,160900,72196290,2250,2250,2250,2250,0
20241209,160800,72196290,2250,2250,2250,2250,0
20241209,160700,72196290,2250,2250,2250,2250,0
20241209,160600,72196290,2250,2250,2250,2250,0
20241209,160500,72196290,2250,2250,2250,2250,878
20241209,160400,72196290,2250,2250,2250,2250,0
20241209,160300,72196290,2250,2250,2250,2250,0
20241209,160200,72196290,2250,2250,2250,2250,0
20241209,160100,72196290,2250,2250,2250,2250,0
20241209,160000,72196290,2250,2250,2250,2250,0
20241209,155900,72196290,2250,2250,2250,2250,0
20241209,155800,72196290,2250,2250,2250,2250,0
20241209,155700,72196290,2250,2250,2250,2250,0
20241209,155600,72196290,2250,2250,2250,2250,0
20241209,155500,72196290,2250,2250,2250,2250,0
20241209,155400,72196290,2250,2250,2250,2250,0
20241209,155300,72196290,2250,2250,2250,2250,0
20241209,155200,72196290,2250,2250,2250,2250,0
20241209,155100,72196290,2250,2250,2250,2250,0
20241209,155000,72196290,2250,2250,2250,2250,0
20241209,154900,72196290,2250,2250,2250,2250,0
20241209,154800,72196290,2250,2250,2250,2250,0
20241209,154700,72196290,2250,2250,2250,2250,0
20241209,154600,72196290,2250,2250,2250,2250,0
20241209,154500,72196290,2250,2250,2250,2250,0
20241209,154400,72196290,2250,2250,2250,2250,0
20241209,154300,72196290,2250,2250,2250,2250,0
20241209,154200,72196290,2250,2250,2250,2250,0
20241209,154100,72196290,2250,2250,2250,2250,0
20241209,154000,72196290,2250,2250,2250,2250,0
20241209,153900,72196290,2250,2250,2250,2250,0
20241209,153800,72196290,2250,2250,2250,2250,0
20241209,153700,72196290,2250,2250,2250,2250,0
20241209,153600,72196290,2250,2250,2250,2250,0
20241209,153500,72196290,2250,2250,2250,2250,878
20241209,153400,72196290,2250,2250,2250,2250,0
20241209,153300,72196290,2250,2250,2250,2250,0
20241209,153200,72196290,2250,2250,2250,2250,0
20241209,153100,72196290,2250,2250,2250,2250,0
20241209,153000,72196290,2250,2250,2250,2250,878
20241209,152900,70220790,2250,2250,2250,2250,0
20241209,152800,70220790,2250,2250,2250,2250,0
20241209,152700,70220790,2250,2250,2250,2250,0
20241209,152600,70220790,2250,2250,2250,2250,0
20241209,152500,70220790,2250,2250,2250,2250,0
20241209,152400,70220790,2250,2250,2250,2250,0
20241209,152300,70220790,2250,2250,2250,2250,0
20241209,152200,70220790,2250,2250,2250,2250,0
20241209,152100,70220790,2250,2250,2250,2250,0
20241209,152000,70220790,2250,2250,2250,2250,0
20241209,151900,70220790,2250,2250,2250,2250,59
20241209,151800,70088040,2250,2250,2250,2250,2
20241209,151700,70083540,2250,2250,2250,2250,3
20241209,151600,70076790,2245,2250,2250,2245,3
20241209,151500,70070050,2245,2245,2245,2245,2
20241209,151400,70065560,2245,2245,2245,2245,3
20241209,151300,70058825,2245,2245,2245,2245,3
20241209,151200,70052090,2245,2245,2245,2245,3
20241209,151100,70045355,2245,2245,2245,2245,2
20241209,151000,70040865,2245,2245,2245,2245,3
20241209,150900,70034130,2245,2245,2245,2245,3
20241209,150800,70027395,2245,2245,2245,2245,3
20241209,150700,70020660,2245,2245,2245,2245,2
20241209,150600,70016170,2245,2255,2255,2245,388
20241209,150500,69144520,2255,2255,2255,2255,3
20241209,150400,69137755,2255,2255,2255,2255,2
20241209,150300,69133245,2255,2255,2255,2255,3
20241209,150200,69126480,2255,2255,2255,2255,3
20241209,150100,69119715,2255,2255,2255,2255,3
20241209,150000,69112950,2255,2255,2255,2255,2
20241209,145900,69108440,2255,2245,2255,2245,374
20241209,145800,68267425,2240,2240,2240,2240,3
20241209,145700,68260705,2240,2240,2240,2240,116
20241209,145600,68000865,2240,2240,2240,2240,2
20241209,145500,67996385,2240,2240,2240,2240,3
20241209,145400,67989665,2240,2240,2240,2240,3
20241209,145300,67982945,2240,2240,2240,2240,2
20241209,145200,67978465,2240,2240,2240,2240,303
20241209,145100,67299745,2240,2240,2240,2240,3
20241209,145000,67293025,2240,2240,2240,2240,3
20241209,144900,67286305,2240,2245,2245,2240,190
20241209,144800,66860380,2245,2245,2245,2245,3
20241209,144700,66853645,2245,2245,2245,2245,3
20241209,144600,66846910,2245,2245,2245,2245,3
20241209,144500,66840175,2245,2245,2245,2245,2
20241209,144400,66835685,2245,2245,2245,2245,3
20241209,144300,66828950,2245,2245,2245,2245,3
20241209,144200,66822215,2245,2245,2245,2245,2
20241209,144100,66817725,2245,2245,2245,2245,3
20241209,144000,66810990,2245,2245,2245,2245,3
20241209,143900,66804255,2245,2245,2245,2245,5
20241209,143800,66793030,2245,2245,2245,2245,2
20241209,143700,66788540,2240,2240,2240,2240,3
20241209,143600,66781820,2240,2240,2240,2240,3
20241209,143500,66775100,2240,2240,2240,2240,3
20241209,143400,66768380,2240,2240,2240,2240,2
20241209,143300,66763900,2240,2240,2240,2240,3
20241209,143200,66757180,2240,2240,2240,2240,3
20241209,143100,66750460,2240,2240,2240,2240,2
20241209,143000,66745980,2240,2240,2240,2240,3
20241209,142900,66739260,2240,2240,2240,2240,3
20241209,142800,66732540,2240,2240,2240,2240,245
20241209,142700,66183740,2240,2240,2240,2240,2
20241209,142600,66179260,2240,2240,2240,2240,3
20241209,142500,66172540,2240,2240,2240,2240,3
20241209,142400,66165820,2240,2250,2250,2240,5
20241209,142300,66154600,2240,2240,2240,2240,2
20241209,142200,66150120,2240,2240,2240,2240,3
20241209,142100,66143400,2240,2240,2240,2240,3
20241209,142000,66136680,2245,2245,2245,2240,18
20241209,141900,66096285,2240,2240,2240,2240,2
20241209,141800,66091805,2240,2240,2240,2240,3
20241209,141700,66085085,2240,2245,2245,2240,8
20241209,141600,66067140,2240,2240,2240,2240,20
20241209,141500,66022340,2220,2220,2220,2220,3
20241209,141400,66015680,2220,2225,2225,2220,16
20241209,141300,65980095,2220,2220,2220,2220,3
20241209,141200,65973435,2220,2220,2220,2220,2
20241209,141100,65968995,2220,2220,2220,2220,3
20241209,141000,65962335,2220,2220,2220,2220,3
20241209,140900,65955675,2220,2220,2220,2220,3
20241209,140800,65949015,2220,2220,2220,2220,2
20241209,140700,65944575,2220,2220,2220,2220,3
20241209,140600,65937915,2225,2225,2225,2225,3
20241209,140500,65931240,2225,2225,2225,2220,89
20241209,140400,65733555,2225,2225,2225,2225,3
20241209,140300,65726880,2220,2220,2220,2220,3
20241209,140200,65720220,2220,2220,2220,2220,3
20241209,140100,65713560,2220,2220,2220,2220,2
20241209,140000,65709120,2220,2220,2220,2220,3
20241209,135900,65702460,2220,2220,2220,2220,3
20241209,135800,65695800,2220,2220,2220,2220,3
20241209,135700,65689140,2220,2220,2220,2220,2
20241209,135600,65684700,2220,2220,2220,2220,3
20241209,135500,65678040,2220,2230,2230,2220,13
20241209,135400,65649080,2220,2220,2220,2220,2
20241209,135300,65644640,2220,2225,2230,2220,230
20241209,135200,65132270,2225,2225,2225,2225,3
20241209,135100,65125595,2225,2245,2245,2225,1629
20241209,135000,61476500,2245,2250,2250,2245,48
20241209,134900,61368670,2250,2250,2250,2250,3
20241209,134800,61361920,2250,2250,2250,2250,3
20241209,134700,61355170,2250,2250,2250,2250,3
20241209,134600,61348420,2250,2250,2250,2250,10
20241209,134500,61325920,2250,2250,2250,2250,3
20241209,134400,61319170,2250,2250,2250,2250,3
20241209,134300,61312420,2250,2250,2250,2250,31
20241209,134200,61242670,2250,2250,2250,2250,3
20241209,134100,61235920,2250,2250,2250,2250,3
20241209,134000,61229170,2250,2250,2250,2250,3
20241209,133900,61222420,2250,2250,2250,2250,2
20241209,133800,61217920,2250,2250,2250,2250,3
20241209,133700,61211170,2250,2250,2250,2250,61
20241209,133600,61073920,2250,2250,2250,2250,3
20241209,133500,61067170,2250,2245,2250,2245,52
20241209,133400,60950420,2245,2245,2245,2245,123
20241209,133300,60674285,2245,2245,2245,2245,3
20241209,133200,60667550,2245,2245,2245,2245,2
20241209,133100,60663060,2245,2245,2245,2245,3
20241209,133000,60656325,2245,2245,2245,2245,3
20241209,132900,60649590,2245,2245,2245,2245,396
20241209,132800,59760570,2245,2245,2245,2245,2
20241209,132700,59756080,2245,2245,2245,2245,3
20241209,132600,59749345,2245,2245,2245,2245,3
20241209,132500,59742610,2245,2245,2245,2245,3
20241209,132400,59735875,2245,2245,2245,2245,2
20241209,132300,59731385,2245,2255,2255,2245,24
20241209,132200,59677295,2255,2255,2255,2255,3
20241209,132100,59670530,2255,2255,2255,2255,3
20241209,132000,59663765,2260,2255,2285,2250,374
20241209,131900,58816525,2250,2250,2250,2250,3
20241209,131800,58809775,2250,2250,2250,2250,6
20241209,131700,58796275,2250,2250,2250,2250,2
20241209,131600,58791775,2250,2250,2250,2250,3
20241209,131500,58785025,2250,2250,2250,2250,3
20241209,131400,58778275,2250,2250,2250,2250,3
20241209,131300,58771525,2250,2250,2250,2250,2
20241209,131200,58767025,2250,2250,2250,2250,14
20241209,131100,58735525,2250,2250,2250,2250,3
20241209,131000,58728775,2250,2250,2250,2250,3
20241209,130900,58722025,2250,2250,2250,2250,2
20241209,130800,58717525,2250,2250,2250,2250,3
20241209,130700,58710775,2250,2250,2250,2250,3
20241209,130600,58704025,2255,2255,2255,2255,2
20241209,130500,58699515,2255,2255,2255,2255,3
20241209,130400,58692750,2255,2255,2255,2255,3
20241209,130300,58685985,2255,2255,2255,2255,3
20241209,130200,58679220,2255,2255,2255,2255,2
20241209,130100,58674710,2250,2265,2265,2250,878
20241209,130000,56694775,2265,2275,2285,2265,31
20241209,125900,56624150,2265,2265,2265,2265,3
20241209,125800,56617355,2265,2265,2265,2265,2
20241209,125700,56612825,2265,2265,2265,2265,3
20241209,125600,56606030,2265,2265,2265,2265,3
20241209,125500,56599235,2265,2265,2265,2265,2
20241209,125400,56594705,2265,2270,2270,2265,4
20241209,125300,56585640,2265,2265,2265,2265,3
20241209,125200,56578845,2265,2270,2270,2265,3
20241209,125100,56572045,2270,2270,2270,2270,43
20241209,125000,56474435,2265,2265,2265,2265,17
20241209,124900,56435930,2265,2265,2265,2265,3
20241209,124800,56429135,2265,2265,2265,2265,59
20241209,124700,56295500,2255,2255,2255,2255,2
20241209,124600,56290990,2255,2255,2255,2255,3
20241209,124500,56284225,2255,2255,2255,2255,3
20241209,124400,56277460,2255,2255,2255,2255,2
20241209,124300,56272950,2250,2250,2250,2250,3
20241209,124200,56266200,2250,2250,2250,2250,3
20241209,124100,56259450,2250,2250,2250,2250,3
20241209,124000,56252700,2250,2250,2250,2250,2
20241209,123900,56248200,2250,2250,2250,2250,3
20241209,123800,56241450,2250,2250,2250,2250,3
20241209,123700,56234700,2250,2250,2250,2250,3
20241209,123600,56227950,2250,2250,2250,2250,2
20241209,123500,56223450,2250,2250,2250,2250,385
20241209,123400,55357200,2245,2245,2245,2245,38
20241209,123300,55271890,2245,2245,2245,2245,3
20241209,123200,55265155,2245,2245,2245,2245,2
20241209,123100,55260665,2245,2245,2245,2245,3
20241209,123000,55253930,2245,2245,2245,2245,3
20241209,122900,55247195,2245,2245,2245,2245,2
20241209,122800,55242705,2245,2245,2245,2245,3
20241209,122700,55235970,2245,2245,2245,2245,3
20241209,122600,55229235,2245,2250,2250,2245,3
20241209,122500,55222495,2245,2245,2245,2245,60
20241209,122400,55087795,2245,2250,2250,2245,3
20241209,122300,55081055,2250,2260,2260,2250,355
20241209,122200,54280835,2260,2260,2260,2260,3
20241209,122100,54274055,2260,2260,2260,2260,6
20241209,122000,54260495,2260,2260,2260,2260,3
20241209,121900,54253715,2260,2260,2260,2260,3
20241209,121800,54246935,2260,2260,2260,2260,2
20241209,121700,54242415,2260,2260,2260,2260,3
20241209,121600,54235635,2260,2260,2260,2260,3
20241209,121500,54228855,2260,2260,2260,2260,3
20241209,121400,54222075,2265,2265,2265,2265,16
20241209,121300,54185835,2270,2265,2310,2265,303
20241209,121200,53487525,2255,2255,2255,2255,3
20241209,121100,53480760,2250,2250,2250,2250,3
20241209,121000,53474010,2250,2250,2250,2250,2
20241209,120900,53469510,2250,2250,2250,2250,91
20241209,120800,53264760,2250,2250,2250,2250,3
20241209,120700,53258010,2250,2250,2250,2250,15
20241209,120600,53224260,2250,2250,2250,2250,3
20241209,120500,53217510,2250,2250,2250,2250,3
20241209,120400,53210760,2250,2250,2250,2250,103
20241209,120300,52979010,2250,2250,2250,2250,2
20241209,120200,52974510,2250,2250,2250,2250,3
20241209,120100,52967760,2250,2250,2250,2250,3
20241209,120000,52961010,2250,2250,2250,2250,3
20241209,115900,52954260,2250,2250,2250,2250,2
20241209,115800,52949760,2250,2250,2250,2250,3
20241209,115700,52943010,2250,2250,2250,2250,3
20241209,115600,52936260,2250,2250,2250,2250,2
20241209,115500,52931760,2250,2250,2250,2250,3
20241209,115400,52925010,2250,2250,2250,2250,3
20241209,115300,52918260,2250,2250,2250,2250,3
20241209,115200,52911510,2250,2250,2250,2250,4
20241209,115100,52902510,2250,2250,2250,2250,3
20241209,115000,52895760,2250,2250,2250,2250,3
20241209,114900,52889010,2250,2250,2250,2250,3
20241209,114800,52882260,2250,2250,2250,2250,2
20241209,114700,52877760,2250,2250,2250,2250,3
20241209,114600,52871010,2250,2250,2250,2250,3
20241209,114500,52864260,2250,2250,2250,2250,2
20241209,114400,52859760,2245,2245,2245,2245,3
20241209,114300,52853025,2245,2245,2245,2245,3
20241209,114200,52846290,2245,2245,2245,2245,3
20241209,114100,52839555,2245,2245,2245,2245,2
20241209,114000,52835065,2245,2245,2245,2245,3
20241209,113900,52828330,2245,2245,2245,2245,3
20241209,113800,52821595,2245,2245,2245,2245,3
20241209,113700,52814860,2245,2245,2245,2245,2
20241209,113600,52810370,2245,2245,2245,2245,78
20241209,113500,52635260,2245,2245,2245,2245,3
20241209,113400,52628525,2245,2250,2250,2245,20
20241209,113300,52583595,2250,2250,2250,2250,2
20241209,113200,52579095,2250,2250,2250,2250,3
20241209,113100,52572345,2250,2250,2250,2250,3
20241209,113000,52565595,2250,2250,2250,2250,2
20241209,112900,52561095,2250,2250,2250,2250,3
20241209,112800,52554345,2250,2270,2290,2250,123
20241209,112700,52273620,2245,2250,2250,2245,129
20241209,112600,51983765,2245,2250,2250,2245,52
20241209,112500,51866775,2250,2250,2250,2250,3
20241209,112400,51860025,2250,2250,2250,2250,3
20241209,112300,51853275,2250,2250,2250,2250,3
20241209,112200,51846525,2250,2250,2250,2250,2
20241209,112100,51842025,2250,2250,2250,2250,3
20241209,112000,51835275,2250,2250,2250,2250,3
20241209,111900,51828525,2250,2250,2250,2250,2
20241209,111800,51824025,2250,2255,2255,2250,122
20241209,111700,51549105,2255,2255,2255,2255,3
20241209,111600,51542340,2255,2255,2255,2255,3
20241209,111500,51535575,2255,2255,2255,2255,2
20241209,111400,51531065,2255,2255,2255,2255,3
20241209,111300,51524300,2255,2255,2255,2255,3
20241209,111200,51517535,2255,2255,2255,2255,3
20241209,111100,51510770,2255,2255,2255,2255,2
20241209,111000,51506260,2255,2255,2255,2255,3
20241209,110900,51499495,2255,2260,2285,2255,381
20241209,110800,50632690,2250,2250,2250,2250,2
20241209,110700,50628190,2250,2250,2250,2250,3
20241209,110600,50621440,2250,2245,2250,2245,4
20241209,110500,50612445,2250,2250,2250,2250,57
20241209,110400,50484195,2250,2250,2250,2250,2
20241209,110300,50479695,2250,2245,2250,2245,244
20241209,110200,49931710,2245,2245,2245,2245,3
20241209,110100,49924975,2245,2245,2245,2245,3
20241209,110000,49918240,2245,2270,2270,2245,523
20241209,105900,48741105,2245,2245,2245,2245,203
20241209,105800,48285370,2270,2250,2270,2245,222
20241209,105700,47785765,2250,2255,2255,2250,767
20241209,105600,46059980,2255,2255,2255,2255,3
20241209,105500,46053215,2255,2255,2255,2255,3
20241209,105400,46046450,2255,2255,2255,2255,61
20241209,105300,45908895,2255,2255,2255,2255,2
20241209,105200,45904385,2255,2255,2255,2255,3
20241209,105100,45897620,2255,2255,2255,2255,3
20241209,105000,45890855,2255,2255,2255,2255,3
20241209,104900,45884090,2255,2255,2255,2255,2
20241209,104800,45879580,2255,2255,2255,2255,3
20241209,104700,45872815,2255,2255,2255,2255,103
20241209,104600,45640550,2255,2255,2255,2255,3
20241209,104500,45633785,2255,2250,2255,2250,23
20241209,104400,45582025,2250,2250,2250,2250,3
20241209,104300,45575275,2250,2260,2260,2250,175
20241209,104200,45180615,2260,2260,2260,2260,6
20241209,104100,45167055,2260,2265,2265,2260,84
20241209,104000,44976810,2265,2265,2265,2265,83
20241209,103900,44788815,2265,2265,2265,2265,3
20241209,103800,44782020,2265,2265,2265,2265,2
20241209,103700,44777490,2265,2270,2270,2265,14
20241209,103600,44745725,2265,2270,2270,2265,13
20241209,103500,44716230,2265,2270,2270,2265,16
20241209,103400,44679925,2265,2265,2265,2265,106
20241209,103300,44439835,2265,2265,2265,2265,3
20241209,103200,44433040,2265,2265,2265,2265,3
20241209,103100,44426245,2265,2265,2265,2265,2
20241209,103000,44421715,2265,2265,2265,2265,3
20241209,102900,44414920,2265,2265,2265,2265,3
20241209,102800,44408125,2265,2265,2265,2265,3
20241209,102700,44401330,2265,2265,2265,2265,2
20241209,102600,44396800,2265,2265,2265,2265,3
20241209,102500,44390005,2265,2270,2270,2265,112
20241209,102400,44135825,2265,2270,2270,2265,396
20241209,102300,43236920,2265,2270,2270,2265,28
20241209,102200,43173410,2270,2270,2270,2270,3
20241209,102100,43166600,2270,2270,2270,2270,3
20241209,102000,43159790,2270,2270,2270,2270,2
20241209,101900,43155250,2270,2270,2270,2270,3
20241209,101800,43148440,2270,2270,2270,2270,3
20241209,101700,43141630,2270,2270,2270,2270,3
20241209,101600,43134820,2265,2275,2275,2265,602
20241209,101500,41767290,2275,2275,2275,2275,3
20241209,101400,41760465,2275,2275,2275,2275,3
20241209,101300,41753640,2275,2275,2275,2275,3
20241209,101200,41746815,2270,2275,2275,2270,52
20241209,101100,41628525,2275,2275,2275,2275,3
20241209,101000,41621700,2275,2275,2275,2275,3
20241209,100900,41614875,2275,2275,2275,2275,2
20241209,100800,41610325,2275,2290,2290,2275,1659
20241209,100700,37818665,2290,2290,2290,2290,4
20241209,100600,37809505,2290,2275,2290,2270,690
20241209,100500,36236665,2275,2275,2275,2275,2
20241209,100400,36232115,2270,2270,2270,2270,3
20241209,100300,36225305,2270,2270,2270,2270,3
20241209,100200,36218495,2270,2270,2270,2270,3
20241209,100100,36211685,2270,2270,2270,2270,2
20241209,100000,36207145,2265,2270,2270,2265,840
20241209,095900,34302045,2270,2285,2285,2270,78
20241209,095800,34123860,2265,2280,2280,2265,42
20241209,095700,34028130,2265,2270,2270,2265,3
20241209,095600,34021330,2265,2265,2265,2265,3
20241209,095500,34014535,2265,2265,2265,2265,3
20241209,095400,34007740,2265,2265,2265,2265,2
20241209,095300,34003210,2255,2255,2255,2255,3
20241209,095200,33996445,2255,2265,2285,2255,226
20241209,095100,33481655,2255,2255,2255,2255,3
20241209,095000,33474890,2255,2255,2255,2255,2
20241209,094900,33470380,2255,2250,2265,2250,169
20241209,094800,33089375,2240,2245,2245,2240,23
20241209,094700,33037780,2245,2250,2250,2245,56
20241209,094600,32911795,2245,2250,2250,2245,34
20241209,094500,32835305,2240,2240,2240,2240,3
20241209,094400,32828585,2240,2240,2240,2240,3
20241209,094300,32821865,2240,2235,2240,2235,201
20241209,094200,32372620,2235,2250,2250,2235,20
20241209,094100,32327665,2235,2250,2250,2235,4
20241209,094000,32318710,2235,2235,2235,2235,3
20241209,093900,32312005,2235,2235,2235,2235,2
20241209,093800,32307535,2235,2235,2235,2235,3
20241209,093700,32300830,2230,2230,2230,2230,56
20241209,093600,32175950,2230,2230,2230,2230,3
20241209,093500,32169260,2230,2245,2245,2230,235
20241209,093400,31641715,2230,2230,2230,2230,3
20241209,093300,31635025,2225,2230,2230,2225,225
20241209,093200,31133660,2230,2230,2230,2230,2
20241209,093100,31129200,2225,2225,2225,2225,3
20241209,093000,31122525,2225,2225,2225,2225,3
20241209,092900,31115850,2225,2225,2225,2225,3
20241209,092800,31109175,2225,2225,2225,2225,2
20241209,092700,31104725,2225,2220,2230,2220,436
20241209,092600,30136460,2220,2235,2235,2220,1192
20241209,092500,27473690,2225,2240,2240,2225,207
20241209,092400,27011055,2240,2235,2240,2235,807
20241209,092300,25206910,2225,2235,2240,2220,23
20241209,092200,25155630,2215,2225,2225,2210,216
20241209,092100,24675775,2225,2215,2225,2215,384
20241209,092000,23821995,2195,2220,2220,2170,540
20241209,091900,22634505,2150,2300,2300,2100,6572
20241209,091800,8191845,2300,2300,2300,2300,3
20241209,091700,8184945,2310,2310,2310,2300,660
20241209,091600,6661495,2310,2310,2310,2310,3
20241209,091500,6654565,2310,2315,2315,2310,103
20241209,091400,6416620,2310,2315,2315,2310,34
20241209,091300,6337925,2315,2315,2315,2315,2
20241209,091200,6333295,2315,2315,2315,2315,3
20241209,091100,6326350,2310,2310,2310,2310,388
20241209,091000,5430070,2310,2325,2325,2310,145
20241209,090900,5094985,2310,2310,2310,2310,3
20241209,090800,5088055,2310,2315,2315,2310,266
20241209,090700,4472280,2315,2310,2315,2310,403
20241209,090600,3539350,2315,2315,2315,2315,127
20241209,090500,3245345,2315,2345,2345,2315,65
20241209,090400,3093010,2305,2325,2360,2305,330
20241209,090300,2318795,2300,2305,2305,2300,403
20241209,090200,1389895,2305,2305,2305,2305,2
20241209,090100,1385285,2305,2305,2305,2305,83
20241209,090000,1193970,2300,2295,2300,2295,489
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200500 72196290 2250 2250 2250 2250 878
3 20241209 200400 72196290 2250 2250 2250 2250 0
4 20241209 200300 72196290 2250 2250 2250 2250 0
5 20241209 200200 72196290 2250 2250 2250 2250 0
6 20241209 200100 72196290 2250 2250 2250 2250 0
7 20241209 200000 72196290 2250 2250 2250 2250 0
8 20241209 195900 72196290 2250 2250 2250 2250 0
9 20241209 195800 72196290 2250 2250 2250 2250 0
10 20241209 195700 72196290 2250 2250 2250 2250 0
11 20241209 195600 72196290 2250 2250 2250 2250 0
12 20241209 195500 72196290 2250 2250 2250 2250 0
13 20241209 195400 72196290 2250 2250 2250 2250 0
14 20241209 195300 72196290 2250 2250 2250 2250 0
15 20241209 195200 72196290 2250 2250 2250 2250 0
16 20241209 195100 72196290 2250 2250 2250 2250 0
17 20241209 195000 72196290 2250 2250 2250 2250 0
18 20241209 194900 72196290 2250 2250 2250 2250 0
19 20241209 194800 72196290 2250 2250 2250 2250 0
20 20241209 194700 72196290 2250 2250 2250 2250 0
21 20241209 194600 72196290 2250 2250 2250 2250 0
22 20241209 194500 72196290 2250 2250 2250 2250 0
23 20241209 194400 72196290 2250 2250 2250 2250 0
24 20241209 194300 72196290 2250 2250 2250 2250 0
25 20241209 194200 72196290 2250 2250 2250 2250 0
26 20241209 194100 72196290 2250 2250 2250 2250 0
27 20241209 194000 72196290 2250 2250 2250 2250 0
28 20241209 193900 72196290 2250 2250 2250 2250 0
29 20241209 193800 72196290 2250 2250 2250 2250 0
30 20241209 193700 72196290 2250 2250 2250 2250 0
31 20241209 193600 72196290 2250 2250 2250 2250 0
32 20241209 193500 72196290 2250 2250 2250 2250 878
33 20241209 193400 72196290 2250 2250 2250 2250 0
34 20241209 193300 72196290 2250 2250 2250 2250 0
35 20241209 193200 72196290 2250 2250 2250 2250 0
36 20241209 193100 72196290 2250 2250 2250 2250 0
37 20241209 193000 72196290 2250 2250 2250 2250 0
38 20241209 192900 72196290 2250 2250 2250 2250 0
39 20241209 192800 72196290 2250 2250 2250 2250 0
40 20241209 192700 72196290 2250 2250 2250 2250 0
41 20241209 192600 72196290 2250 2250 2250 2250 0
42 20241209 192500 72196290 2250 2250 2250 2250 0
43 20241209 192400 72196290 2250 2250 2250 2250 0
44 20241209 192300 72196290 2250 2250 2250 2250 0
45 20241209 192200 72196290 2250 2250 2250 2250 0
46 20241209 192100 72196290 2250 2250 2250 2250 0
47 20241209 192000 72196290 2250 2250 2250 2250 0
48 20241209 191900 72196290 2250 2250 2250 2250 0
49 20241209 191800 72196290 2250 2250 2250 2250 0
50 20241209 191700 72196290 2250 2250 2250 2250 0
51 20241209 191600 72196290 2250 2250 2250 2250 0
52 20241209 191500 72196290 2250 2250 2250 2250 0
53 20241209 191400 72196290 2250 2250 2250 2250 0
54 20241209 191300 72196290 2250 2250 2250 2250 0
55 20241209 191200 72196290 2250 2250 2250 2250 0
56 20241209 191100 72196290 2250 2250 2250 2250 0
57 20241209 191000 72196290 2250 2250 2250 2250 0
58 20241209 190900 72196290 2250 2250 2250 2250 0
59 20241209 190800 72196290 2250 2250 2250 2250 0
60 20241209 190700 72196290 2250 2250 2250 2250 0
61 20241209 190600 72196290 2250 2250 2250 2250 0
62 20241209 190500 72196290 2250 2250 2250 2250 878
63 20241209 190400 72196290 2250 2250 2250 2250 0
64 20241209 190300 72196290 2250 2250 2250 2250 0
65 20241209 190200 72196290 2250 2250 2250 2250 0
66 20241209 190100 72196290 2250 2250 2250 2250 0
67 20241209 190000 72196290 2250 2250 2250 2250 0
68 20241209 185900 72196290 2250 2250 2250 2250 0
69 20241209 185800 72196290 2250 2250 2250 2250 0
70 20241209 185700 72196290 2250 2250 2250 2250 0
71 20241209 185600 72196290 2250 2250 2250 2250 0
72 20241209 185500 72196290 2250 2250 2250 2250 0
73 20241209 185400 72196290 2250 2250 2250 2250 0
74 20241209 185300 72196290 2250 2250 2250 2250 0
75 20241209 185200 72196290 2250 2250 2250 2250 0
76 20241209 185100 72196290 2250 2250 2250 2250 0
77 20241209 185000 72196290 2250 2250 2250 2250 0
78 20241209 184900 72196290 2250 2250 2250 2250 0
79 20241209 184800 72196290 2250 2250 2250 2250 0
80 20241209 184700 72196290 2250 2250 2250 2250 0
81 20241209 184600 72196290 2250 2250 2250 2250 0
82 20241209 184500 72196290 2250 2250 2250 2250 0
83 20241209 184400 72196290 2250 2250 2250 2250 0
84 20241209 184300 72196290 2250 2250 2250 2250 0
85 20241209 184200 72196290 2250 2250 2250 2250 0
86 20241209 184100 72196290 2250 2250 2250 2250 0
87 20241209 184000 72196290 2250 2250 2250 2250 0
88 20241209 183900 72196290 2250 2250 2250 2250 0
89 20241209 183800 72196290 2250 2250 2250 2250 0
90 20241209 183700 72196290 2250 2250 2250 2250 0
91 20241209 183600 72196290 2250 2250 2250 2250 0
92 20241209 183500 72196290 2250 2250 2250 2250 878
93 20241209 183400 72196290 2250 2250 2250 2250 0
94 20241209 183300 72196290 2250 2250 2250 2250 0
95 20241209 183200 72196290 2250 2250 2250 2250 0
96 20241209 183100 72196290 2250 2250 2250 2250 0
97 20241209 183000 72196290 2250 2250 2250 2250 0
98 20241209 182900 72196290 2250 2250 2250 2250 0
99 20241209 182800 72196290 2250 2250 2250 2250 0
100 20241209 182700 72196290 2250 2250 2250 2250 0
101 20241209 182600 72196290 2250 2250 2250 2250 0
102 20241209 182500 72196290 2250 2250 2250 2250 0
103 20241209 182400 72196290 2250 2250 2250 2250 0
104 20241209 182300 72196290 2250 2250 2250 2250 0
105 20241209 182200 72196290 2250 2250 2250 2250 0
106 20241209 182100 72196290 2250 2250 2250 2250 0
107 20241209 182000 72196290 2250 2250 2250 2250 0
108 20241209 181900 72196290 2250 2250 2250 2250 0
109 20241209 181800 72196290 2250 2250 2250 2250 0
110 20241209 181700 72196290 2250 2250 2250 2250 0
111 20241209 181600 72196290 2250 2250 2250 2250 0
112 20241209 181500 72196290 2250 2250 2250 2250 0
113 20241209 181400 72196290 2250 2250 2250 2250 0
114 20241209 181300 72196290 2250 2250 2250 2250 0
115 20241209 181200 72196290 2250 2250 2250 2250 0
116 20241209 181100 72196290 2250 2250 2250 2250 0
117 20241209 181000 72196290 2250 2250 2250 2250 0
118 20241209 180900 72196290 2250 2250 2250 2250 0
119 20241209 180800 72196290 2250 2250 2250 2250 0
120 20241209 180700 72196290 2250 2250 2250 2250 0
121 20241209 180600 72196290 2250 2250 2250 2250 0
122 20241209 180500 72196290 2250 2250 2250 2250 878
123 20241209 180400 72196290 2250 2250 2250 2250 0
124 20241209 180300 72196290 2250 2250 2250 2250 0
125 20241209 180200 72196290 2250 2250 2250 2250 0
126 20241209 180100 72196290 2250 2250 2250 2250 0
127 20241209 180000 72196290 2250 2250 2250 2250 0
128 20241209 175900 72196290 2250 2250 2250 2250 0
129 20241209 175800 72196290 2250 2250 2250 2250 0
130 20241209 175700 72196290 2250 2250 2250 2250 0
131 20241209 175600 72196290 2250 2250 2250 2250 0
132 20241209 175500 72196290 2250 2250 2250 2250 0
133 20241209 175400 72196290 2250 2250 2250 2250 0
134 20241209 175300 72196290 2250 2250 2250 2250 0
135 20241209 175200 72196290 2250 2250 2250 2250 0
136 20241209 175100 72196290 2250 2250 2250 2250 0
137 20241209 175000 72196290 2250 2250 2250 2250 0
138 20241209 174900 72196290 2250 2250 2250 2250 0
139 20241209 174800 72196290 2250 2250 2250 2250 0
140 20241209 174700 72196290 2250 2250 2250 2250 0
141 20241209 174600 72196290 2250 2250 2250 2250 0
142 20241209 174500 72196290 2250 2250 2250 2250 0
143 20241209 174400 72196290 2250 2250 2250 2250 0
144 20241209 174300 72196290 2250 2250 2250 2250 0
145 20241209 174200 72196290 2250 2250 2250 2250 0
146 20241209 174100 72196290 2250 2250 2250 2250 0
147 20241209 174000 72196290 2250 2250 2250 2250 0
148 20241209 173900 72196290 2250 2250 2250 2250 0
149 20241209 173800 72196290 2250 2250 2250 2250 0
150 20241209 173700 72196290 2250 2250 2250 2250 0
151 20241209 173600 72196290 2250 2250 2250 2250 0
152 20241209 173500 72196290 2250 2250 2250 2250 878
153 20241209 173400 72196290 2250 2250 2250 2250 0
154 20241209 173300 72196290 2250 2250 2250 2250 0
155 20241209 173200 72196290 2250 2250 2250 2250 0
156 20241209 173100 72196290 2250 2250 2250 2250 0
157 20241209 173000 72196290 2250 2250 2250 2250 0
158 20241209 172900 72196290 2250 2250 2250 2250 0
159 20241209 172800 72196290 2250 2250 2250 2250 0
160 20241209 172700 72196290 2250 2250 2250 2250 0
161 20241209 172600 72196290 2250 2250 2250 2250 0
162 20241209 172500 72196290 2250 2250 2250 2250 0
163 20241209 172400 72196290 2250 2250 2250 2250 0
164 20241209 172300 72196290 2250 2250 2250 2250 0
165 20241209 172200 72196290 2250 2250 2250 2250 0
166 20241209 172100 72196290 2250 2250 2250 2250 0
167 20241209 172000 72196290 2250 2250 2250 2250 0
168 20241209 171900 72196290 2250 2250 2250 2250 0
169 20241209 171800 72196290 2250 2250 2250 2250 0
170 20241209 171700 72196290 2250 2250 2250 2250 0
171 20241209 171600 72196290 2250 2250 2250 2250 0
172 20241209 171500 72196290 2250 2250 2250 2250 0
173 20241209 171400 72196290 2250 2250 2250 2250 0
174 20241209 171300 72196290 2250 2250 2250 2250 0
175 20241209 171200 72196290 2250 2250 2250 2250 0
176 20241209 171100 72196290 2250 2250 2250 2250 0
177 20241209 171000 72196290 2250 2250 2250 2250 0
178 20241209 170900 72196290 2250 2250 2250 2250 0
179 20241209 170800 72196290 2250 2250 2250 2250 0
180 20241209 170700 72196290 2250 2250 2250 2250 0
181 20241209 170600 72196290 2250 2250 2250 2250 0
182 20241209 170500 72196290 2250 2250 2250 2250 878
183 20241209 170400 72196290 2250 2250 2250 2250 0
184 20241209 170300 72196290 2250 2250 2250 2250 0
185 20241209 170200 72196290 2250 2250 2250 2250 0
186 20241209 170100 72196290 2250 2250 2250 2250 0
187 20241209 170000 72196290 2250 2250 2250 2250 0
188 20241209 165900 72196290 2250 2250 2250 2250 0
189 20241209 165800 72196290 2250 2250 2250 2250 0
190 20241209 165700 72196290 2250 2250 2250 2250 0
191 20241209 165600 72196290 2250 2250 2250 2250 0
192 20241209 165500 72196290 2250 2250 2250 2250 0
193 20241209 165400 72196290 2250 2250 2250 2250 0
194 20241209 165300 72196290 2250 2250 2250 2250 0
195 20241209 165200 72196290 2250 2250 2250 2250 0
196 20241209 165100 72196290 2250 2250 2250 2250 0
197 20241209 165000 72196290 2250 2250 2250 2250 0
198 20241209 164900 72196290 2250 2250 2250 2250 0
199 20241209 164800 72196290 2250 2250 2250 2250 0
200 20241209 164700 72196290 2250 2250 2250 2250 0
201 20241209 164600 72196290 2250 2250 2250 2250 0
202 20241209 164500 72196290 2250 2250 2250 2250 0
203 20241209 164400 72196290 2250 2250 2250 2250 0
204 20241209 164300 72196290 2250 2250 2250 2250 0
205 20241209 164200 72196290 2250 2250 2250 2250 0
206 20241209 164100 72196290 2250 2250 2250 2250 0
207 20241209 164000 72196290 2250 2250 2250 2250 0
208 20241209 163900 72196290 2250 2250 2250 2250 0
209 20241209 163800 72196290 2250 2250 2250 2250 0
210 20241209 163700 72196290 2250 2250 2250 2250 0
211 20241209 163600 72196290 2250 2250 2250 2250 0
212 20241209 163500 72196290 2250 2250 2250 2250 878
213 20241209 163400 72196290 2250 2250 2250 2250 0
214 20241209 163300 72196290 2250 2250 2250 2250 0
215 20241209 163200 72196290 2250 2250 2250 2250 0
216 20241209 163100 72196290 2250 2250 2250 2250 0
217 20241209 163000 72196290 2250 2250 2250 2250 0
218 20241209 162900 72196290 2250 2250 2250 2250 0
219 20241209 162800 72196290 2250 2250 2250 2250 0
220 20241209 162700 72196290 2250 2250 2250 2250 0
221 20241209 162600 72196290 2250 2250 2250 2250 0
222 20241209 162500 72196290 2250 2250 2250 2250 0
223 20241209 162400 72196290 2250 2250 2250 2250 0
224 20241209 162300 72196290 2250 2250 2250 2250 0
225 20241209 162200 72196290 2250 2250 2250 2250 0
226 20241209 162100 72196290 2250 2250 2250 2250 0
227 20241209 162000 72196290 2250 2250 2250 2250 0
228 20241209 161900 72196290 2250 2250 2250 2250 0
229 20241209 161800 72196290 2250 2250 2250 2250 0
230 20241209 161700 72196290 2250 2250 2250 2250 0
231 20241209 161600 72196290 2250 2250 2250 2250 0
232 20241209 161500 72196290 2250 2250 2250 2250 0
233 20241209 161400 72196290 2250 2250 2250 2250 0
234 20241209 161300 72196290 2250 2250 2250 2250 0
235 20241209 161200 72196290 2250 2250 2250 2250 0
236 20241209 161100 72196290 2250 2250 2250 2250 0
237 20241209 161000 72196290 2250 2250 2250 2250 0
238 20241209 160900 72196290 2250 2250 2250 2250 0
239 20241209 160800 72196290 2250 2250 2250 2250 0
240 20241209 160700 72196290 2250 2250 2250 2250 0
241 20241209 160600 72196290 2250 2250 2250 2250 0
242 20241209 160500 72196290 2250 2250 2250 2250 878
243 20241209 160400 72196290 2250 2250 2250 2250 0
244 20241209 160300 72196290 2250 2250 2250 2250 0
245 20241209 160200 72196290 2250 2250 2250 2250 0
246 20241209 160100 72196290 2250 2250 2250 2250 0
247 20241209 160000 72196290 2250 2250 2250 2250 0
248 20241209 155900 72196290 2250 2250 2250 2250 0
249 20241209 155800 72196290 2250 2250 2250 2250 0
250 20241209 155700 72196290 2250 2250 2250 2250 0
251 20241209 155600 72196290 2250 2250 2250 2250 0
252 20241209 155500 72196290 2250 2250 2250 2250 0
253 20241209 155400 72196290 2250 2250 2250 2250 0
254 20241209 155300 72196290 2250 2250 2250 2250 0
255 20241209 155200 72196290 2250 2250 2250 2250 0
256 20241209 155100 72196290 2250 2250 2250 2250 0
257 20241209 155000 72196290 2250 2250 2250 2250 0
258 20241209 154900 72196290 2250 2250 2250 2250 0
259 20241209 154800 72196290 2250 2250 2250 2250 0
260 20241209 154700 72196290 2250 2250 2250 2250 0
261 20241209 154600 72196290 2250 2250 2250 2250 0
262 20241209 154500 72196290 2250 2250 2250 2250 0
263 20241209 154400 72196290 2250 2250 2250 2250 0
264 20241209 154300 72196290 2250 2250 2250 2250 0
265 20241209 154200 72196290 2250 2250 2250 2250 0
266 20241209 154100 72196290 2250 2250 2250 2250 0
267 20241209 154000 72196290 2250 2250 2250 2250 0
268 20241209 153900 72196290 2250 2250 2250 2250 0
269 20241209 153800 72196290 2250 2250 2250 2250 0
270 20241209 153700 72196290 2250 2250 2250 2250 0
271 20241209 153600 72196290 2250 2250 2250 2250 0
272 20241209 153500 72196290 2250 2250 2250 2250 878
273 20241209 153400 72196290 2250 2250 2250 2250 0
274 20241209 153300 72196290 2250 2250 2250 2250 0
275 20241209 153200 72196290 2250 2250 2250 2250 0
276 20241209 153100 72196290 2250 2250 2250 2250 0
277 20241209 153000 72196290 2250 2250 2250 2250 878
278 20241209 152900 70220790 2250 2250 2250 2250 0
279 20241209 152800 70220790 2250 2250 2250 2250 0
280 20241209 152700 70220790 2250 2250 2250 2250 0
281 20241209 152600 70220790 2250 2250 2250 2250 0
282 20241209 152500 70220790 2250 2250 2250 2250 0
283 20241209 152400 70220790 2250 2250 2250 2250 0
284 20241209 152300 70220790 2250 2250 2250 2250 0
285 20241209 152200 70220790 2250 2250 2250 2250 0
286 20241209 152100 70220790 2250 2250 2250 2250 0
287 20241209 152000 70220790 2250 2250 2250 2250 0
288 20241209 151900 70220790 2250 2250 2250 2250 59
289 20241209 151800 70088040 2250 2250 2250 2250 2
290 20241209 151700 70083540 2250 2250 2250 2250 3
291 20241209 151600 70076790 2245 2250 2250 2245 3
292 20241209 151500 70070050 2245 2245 2245 2245 2
293 20241209 151400 70065560 2245 2245 2245 2245 3
294 20241209 151300 70058825 2245 2245 2245 2245 3
295 20241209 151200 70052090 2245 2245 2245 2245 3
296 20241209 151100 70045355 2245 2245 2245 2245 2
297 20241209 151000 70040865 2245 2245 2245 2245 3
298 20241209 150900 70034130 2245 2245 2245 2245 3
299 20241209 150800 70027395 2245 2245 2245 2245 3
300 20241209 150700 70020660 2245 2245 2245 2245 2
301 20241209 150600 70016170 2245 2255 2255 2245 388
302 20241209 150500 69144520 2255 2255 2255 2255 3
303 20241209 150400 69137755 2255 2255 2255 2255 2
304 20241209 150300 69133245 2255 2255 2255 2255 3
305 20241209 150200 69126480 2255 2255 2255 2255 3
306 20241209 150100 69119715 2255 2255 2255 2255 3
307 20241209 150000 69112950 2255 2255 2255 2255 2
308 20241209 145900 69108440 2255 2245 2255 2245 374
309 20241209 145800 68267425 2240 2240 2240 2240 3
310 20241209 145700 68260705 2240 2240 2240 2240 116
311 20241209 145600 68000865 2240 2240 2240 2240 2
312 20241209 145500 67996385 2240 2240 2240 2240 3
313 20241209 145400 67989665 2240 2240 2240 2240 3
314 20241209 145300 67982945 2240 2240 2240 2240 2
315 20241209 145200 67978465 2240 2240 2240 2240 303
316 20241209 145100 67299745 2240 2240 2240 2240 3
317 20241209 145000 67293025 2240 2240 2240 2240 3
318 20241209 144900 67286305 2240 2245 2245 2240 190
319 20241209 144800 66860380 2245 2245 2245 2245 3
320 20241209 144700 66853645 2245 2245 2245 2245 3
321 20241209 144600 66846910 2245 2245 2245 2245 3
322 20241209 144500 66840175 2245 2245 2245 2245 2
323 20241209 144400 66835685 2245 2245 2245 2245 3
324 20241209 144300 66828950 2245 2245 2245 2245 3
325 20241209 144200 66822215 2245 2245 2245 2245 2
326 20241209 144100 66817725 2245 2245 2245 2245 3
327 20241209 144000 66810990 2245 2245 2245 2245 3
328 20241209 143900 66804255 2245 2245 2245 2245 5
329 20241209 143800 66793030 2245 2245 2245 2245 2
330 20241209 143700 66788540 2240 2240 2240 2240 3
331 20241209 143600 66781820 2240 2240 2240 2240 3
332 20241209 143500 66775100 2240 2240 2240 2240 3
333 20241209 143400 66768380 2240 2240 2240 2240 2
334 20241209 143300 66763900 2240 2240 2240 2240 3
335 20241209 143200 66757180 2240 2240 2240 2240 3
336 20241209 143100 66750460 2240 2240 2240 2240 2
337 20241209 143000 66745980 2240 2240 2240 2240 3
338 20241209 142900 66739260 2240 2240 2240 2240 3
339 20241209 142800 66732540 2240 2240 2240 2240 245
340 20241209 142700 66183740 2240 2240 2240 2240 2
341 20241209 142600 66179260 2240 2240 2240 2240 3
342 20241209 142500 66172540 2240 2240 2240 2240 3
343 20241209 142400 66165820 2240 2250 2250 2240 5
344 20241209 142300 66154600 2240 2240 2240 2240 2
345 20241209 142200 66150120 2240 2240 2240 2240 3
346 20241209 142100 66143400 2240 2240 2240 2240 3
347 20241209 142000 66136680 2245 2245 2245 2240 18
348 20241209 141900 66096285 2240 2240 2240 2240 2
349 20241209 141800 66091805 2240 2240 2240 2240 3
350 20241209 141700 66085085 2240 2245 2245 2240 8
351 20241209 141600 66067140 2240 2240 2240 2240 20
352 20241209 141500 66022340 2220 2220 2220 2220 3
353 20241209 141400 66015680 2220 2225 2225 2220 16
354 20241209 141300 65980095 2220 2220 2220 2220 3
355 20241209 141200 65973435 2220 2220 2220 2220 2
356 20241209 141100 65968995 2220 2220 2220 2220 3
357 20241209 141000 65962335 2220 2220 2220 2220 3
358 20241209 140900 65955675 2220 2220 2220 2220 3
359 20241209 140800 65949015 2220 2220 2220 2220 2
360 20241209 140700 65944575 2220 2220 2220 2220 3
361 20241209 140600 65937915 2225 2225 2225 2225 3
362 20241209 140500 65931240 2225 2225 2225 2220 89
363 20241209 140400 65733555 2225 2225 2225 2225 3
364 20241209 140300 65726880 2220 2220 2220 2220 3
365 20241209 140200 65720220 2220 2220 2220 2220 3
366 20241209 140100 65713560 2220 2220 2220 2220 2
367 20241209 140000 65709120 2220 2220 2220 2220 3
368 20241209 135900 65702460 2220 2220 2220 2220 3
369 20241209 135800 65695800 2220 2220 2220 2220 3
370 20241209 135700 65689140 2220 2220 2220 2220 2
371 20241209 135600 65684700 2220 2220 2220 2220 3
372 20241209 135500 65678040 2220 2230 2230 2220 13
373 20241209 135400 65649080 2220 2220 2220 2220 2
374 20241209 135300 65644640 2220 2225 2230 2220 230
375 20241209 135200 65132270 2225 2225 2225 2225 3
376 20241209 135100 65125595 2225 2245 2245 2225 1629
377 20241209 135000 61476500 2245 2250 2250 2245 48
378 20241209 134900 61368670 2250 2250 2250 2250 3
379 20241209 134800 61361920 2250 2250 2250 2250 3
380 20241209 134700 61355170 2250 2250 2250 2250 3
381 20241209 134600 61348420 2250 2250 2250 2250 10
382 20241209 134500 61325920 2250 2250 2250 2250 3
383 20241209 134400 61319170 2250 2250 2250 2250 3
384 20241209 134300 61312420 2250 2250 2250 2250 31
385 20241209 134200 61242670 2250 2250 2250 2250 3
386 20241209 134100 61235920 2250 2250 2250 2250 3
387 20241209 134000 61229170 2250 2250 2250 2250 3
388 20241209 133900 61222420 2250 2250 2250 2250 2
389 20241209 133800 61217920 2250 2250 2250 2250 3
390 20241209 133700 61211170 2250 2250 2250 2250 61
391 20241209 133600 61073920 2250 2250 2250 2250 3
392 20241209 133500 61067170 2250 2245 2250 2245 52
393 20241209 133400 60950420 2245 2245 2245 2245 123
394 20241209 133300 60674285 2245 2245 2245 2245 3
395 20241209 133200 60667550 2245 2245 2245 2245 2
396 20241209 133100 60663060 2245 2245 2245 2245 3
397 20241209 133000 60656325 2245 2245 2245 2245 3
398 20241209 132900 60649590 2245 2245 2245 2245 396
399 20241209 132800 59760570 2245 2245 2245 2245 2
400 20241209 132700 59756080 2245 2245 2245 2245 3
401 20241209 132600 59749345 2245 2245 2245 2245 3
402 20241209 132500 59742610 2245 2245 2245 2245 3
403 20241209 132400 59735875 2245 2245 2245 2245 2
404 20241209 132300 59731385 2245 2255 2255 2245 24
405 20241209 132200 59677295 2255 2255 2255 2255 3
406 20241209 132100 59670530 2255 2255 2255 2255 3
407 20241209 132000 59663765 2260 2255 2285 2250 374
408 20241209 131900 58816525 2250 2250 2250 2250 3
409 20241209 131800 58809775 2250 2250 2250 2250 6
410 20241209 131700 58796275 2250 2250 2250 2250 2
411 20241209 131600 58791775 2250 2250 2250 2250 3
412 20241209 131500 58785025 2250 2250 2250 2250 3
413 20241209 131400 58778275 2250 2250 2250 2250 3
414 20241209 131300 58771525 2250 2250 2250 2250 2
415 20241209 131200 58767025 2250 2250 2250 2250 14
416 20241209 131100 58735525 2250 2250 2250 2250 3
417 20241209 131000 58728775 2250 2250 2250 2250 3
418 20241209 130900 58722025 2250 2250 2250 2250 2
419 20241209 130800 58717525 2250 2250 2250 2250 3
420 20241209 130700 58710775 2250 2250 2250 2250 3
421 20241209 130600 58704025 2255 2255 2255 2255 2
422 20241209 130500 58699515 2255 2255 2255 2255 3
423 20241209 130400 58692750 2255 2255 2255 2255 3
424 20241209 130300 58685985 2255 2255 2255 2255 3
425 20241209 130200 58679220 2255 2255 2255 2255 2
426 20241209 130100 58674710 2250 2265 2265 2250 878
427 20241209 130000 56694775 2265 2275 2285 2265 31
428 20241209 125900 56624150 2265 2265 2265 2265 3
429 20241209 125800 56617355 2265 2265 2265 2265 2
430 20241209 125700 56612825 2265 2265 2265 2265 3
431 20241209 125600 56606030 2265 2265 2265 2265 3
432 20241209 125500 56599235 2265 2265 2265 2265 2
433 20241209 125400 56594705 2265 2270 2270 2265 4
434 20241209 125300 56585640 2265 2265 2265 2265 3
435 20241209 125200 56578845 2265 2270 2270 2265 3
436 20241209 125100 56572045 2270 2270 2270 2270 43
437 20241209 125000 56474435 2265 2265 2265 2265 17
438 20241209 124900 56435930 2265 2265 2265 2265 3
439 20241209 124800 56429135 2265 2265 2265 2265 59
440 20241209 124700 56295500 2255 2255 2255 2255 2
441 20241209 124600 56290990 2255 2255 2255 2255 3
442 20241209 124500 56284225 2255 2255 2255 2255 3
443 20241209 124400 56277460 2255 2255 2255 2255 2
444 20241209 124300 56272950 2250 2250 2250 2250 3
445 20241209 124200 56266200 2250 2250 2250 2250 3
446 20241209 124100 56259450 2250 2250 2250 2250 3
447 20241209 124000 56252700 2250 2250 2250 2250 2
448 20241209 123900 56248200 2250 2250 2250 2250 3
449 20241209 123800 56241450 2250 2250 2250 2250 3
450 20241209 123700 56234700 2250 2250 2250 2250 3
451 20241209 123600 56227950 2250 2250 2250 2250 2
452 20241209 123500 56223450 2250 2250 2250 2250 385
453 20241209 123400 55357200 2245 2245 2245 2245 38
454 20241209 123300 55271890 2245 2245 2245 2245 3
455 20241209 123200 55265155 2245 2245 2245 2245 2
456 20241209 123100 55260665 2245 2245 2245 2245 3
457 20241209 123000 55253930 2245 2245 2245 2245 3
458 20241209 122900 55247195 2245 2245 2245 2245 2
459 20241209 122800 55242705 2245 2245 2245 2245 3
460 20241209 122700 55235970 2245 2245 2245 2245 3
461 20241209 122600 55229235 2245 2250 2250 2245 3
462 20241209 122500 55222495 2245 2245 2245 2245 60
463 20241209 122400 55087795 2245 2250 2250 2245 3
464 20241209 122300 55081055 2250 2260 2260 2250 355
465 20241209 122200 54280835 2260 2260 2260 2260 3
466 20241209 122100 54274055 2260 2260 2260 2260 6
467 20241209 122000 54260495 2260 2260 2260 2260 3
468 20241209 121900 54253715 2260 2260 2260 2260 3
469 20241209 121800 54246935 2260 2260 2260 2260 2
470 20241209 121700 54242415 2260 2260 2260 2260 3
471 20241209 121600 54235635 2260 2260 2260 2260 3
472 20241209 121500 54228855 2260 2260 2260 2260 3
473 20241209 121400 54222075 2265 2265 2265 2265 16
474 20241209 121300 54185835 2270 2265 2310 2265 303
475 20241209 121200 53487525 2255 2255 2255 2255 3
476 20241209 121100 53480760 2250 2250 2250 2250 3
477 20241209 121000 53474010 2250 2250 2250 2250 2
478 20241209 120900 53469510 2250 2250 2250 2250 91
479 20241209 120800 53264760 2250 2250 2250 2250 3
480 20241209 120700 53258010 2250 2250 2250 2250 15
481 20241209 120600 53224260 2250 2250 2250 2250 3
482 20241209 120500 53217510 2250 2250 2250 2250 3
483 20241209 120400 53210760 2250 2250 2250 2250 103
484 20241209 120300 52979010 2250 2250 2250 2250 2
485 20241209 120200 52974510 2250 2250 2250 2250 3
486 20241209 120100 52967760 2250 2250 2250 2250 3
487 20241209 120000 52961010 2250 2250 2250 2250 3
488 20241209 115900 52954260 2250 2250 2250 2250 2
489 20241209 115800 52949760 2250 2250 2250 2250 3
490 20241209 115700 52943010 2250 2250 2250 2250 3
491 20241209 115600 52936260 2250 2250 2250 2250 2
492 20241209 115500 52931760 2250 2250 2250 2250 3
493 20241209 115400 52925010 2250 2250 2250 2250 3
494 20241209 115300 52918260 2250 2250 2250 2250 3
495 20241209 115200 52911510 2250 2250 2250 2250 4
496 20241209 115100 52902510 2250 2250 2250 2250 3
497 20241209 115000 52895760 2250 2250 2250 2250 3
498 20241209 114900 52889010 2250 2250 2250 2250 3
499 20241209 114800 52882260 2250 2250 2250 2250 2
500 20241209 114700 52877760 2250 2250 2250 2250 3
501 20241209 114600 52871010 2250 2250 2250 2250 3
502 20241209 114500 52864260 2250 2250 2250 2250 2
503 20241209 114400 52859760 2245 2245 2245 2245 3
504 20241209 114300 52853025 2245 2245 2245 2245 3
505 20241209 114200 52846290 2245 2245 2245 2245 3
506 20241209 114100 52839555 2245 2245 2245 2245 2
507 20241209 114000 52835065 2245 2245 2245 2245 3
508 20241209 113900 52828330 2245 2245 2245 2245 3
509 20241209 113800 52821595 2245 2245 2245 2245 3
510 20241209 113700 52814860 2245 2245 2245 2245 2
511 20241209 113600 52810370 2245 2245 2245 2245 78
512 20241209 113500 52635260 2245 2245 2245 2245 3
513 20241209 113400 52628525 2245 2250 2250 2245 20
514 20241209 113300 52583595 2250 2250 2250 2250 2
515 20241209 113200 52579095 2250 2250 2250 2250 3
516 20241209 113100 52572345 2250 2250 2250 2250 3
517 20241209 113000 52565595 2250 2250 2250 2250 2
518 20241209 112900 52561095 2250 2250 2250 2250 3
519 20241209 112800 52554345 2250 2270 2290 2250 123
520 20241209 112700 52273620 2245 2250 2250 2245 129
521 20241209 112600 51983765 2245 2250 2250 2245 52
522 20241209 112500 51866775 2250 2250 2250 2250 3
523 20241209 112400 51860025 2250 2250 2250 2250 3
524 20241209 112300 51853275 2250 2250 2250 2250 3
525 20241209 112200 51846525 2250 2250 2250 2250 2
526 20241209 112100 51842025 2250 2250 2250 2250 3
527 20241209 112000 51835275 2250 2250 2250 2250 3
528 20241209 111900 51828525 2250 2250 2250 2250 2
529 20241209 111800 51824025 2250 2255 2255 2250 122
530 20241209 111700 51549105 2255 2255 2255 2255 3
531 20241209 111600 51542340 2255 2255 2255 2255 3
532 20241209 111500 51535575 2255 2255 2255 2255 2
533 20241209 111400 51531065 2255 2255 2255 2255 3
534 20241209 111300 51524300 2255 2255 2255 2255 3
535 20241209 111200 51517535 2255 2255 2255 2255 3
536 20241209 111100 51510770 2255 2255 2255 2255 2
537 20241209 111000 51506260 2255 2255 2255 2255 3
538 20241209 110900 51499495 2255 2260 2285 2255 381
539 20241209 110800 50632690 2250 2250 2250 2250 2
540 20241209 110700 50628190 2250 2250 2250 2250 3
541 20241209 110600 50621440 2250 2245 2250 2245 4
542 20241209 110500 50612445 2250 2250 2250 2250 57
543 20241209 110400 50484195 2250 2250 2250 2250 2
544 20241209 110300 50479695 2250 2245 2250 2245 244
545 20241209 110200 49931710 2245 2245 2245 2245 3
546 20241209 110100 49924975 2245 2245 2245 2245 3
547 20241209 110000 49918240 2245 2270 2270 2245 523
548 20241209 105900 48741105 2245 2245 2245 2245 203
549 20241209 105800 48285370 2270 2250 2270 2245 222
550 20241209 105700 47785765 2250 2255 2255 2250 767
551 20241209 105600 46059980 2255 2255 2255 2255 3
552 20241209 105500 46053215 2255 2255 2255 2255 3
553 20241209 105400 46046450 2255 2255 2255 2255 61
554 20241209 105300 45908895 2255 2255 2255 2255 2
555 20241209 105200 45904385 2255 2255 2255 2255 3
556 20241209 105100 45897620 2255 2255 2255 2255 3
557 20241209 105000 45890855 2255 2255 2255 2255 3
558 20241209 104900 45884090 2255 2255 2255 2255 2
559 20241209 104800 45879580 2255 2255 2255 2255 3
560 20241209 104700 45872815 2255 2255 2255 2255 103
561 20241209 104600 45640550 2255 2255 2255 2255 3
562 20241209 104500 45633785 2255 2250 2255 2250 23
563 20241209 104400 45582025 2250 2250 2250 2250 3
564 20241209 104300 45575275 2250 2260 2260 2250 175
565 20241209 104200 45180615 2260 2260 2260 2260 6
566 20241209 104100 45167055 2260 2265 2265 2260 84
567 20241209 104000 44976810 2265 2265 2265 2265 83
568 20241209 103900 44788815 2265 2265 2265 2265 3
569 20241209 103800 44782020 2265 2265 2265 2265 2
570 20241209 103700 44777490 2265 2270 2270 2265 14
571 20241209 103600 44745725 2265 2270 2270 2265 13
572 20241209 103500 44716230 2265 2270 2270 2265 16
573 20241209 103400 44679925 2265 2265 2265 2265 106
574 20241209 103300 44439835 2265 2265 2265 2265 3
575 20241209 103200 44433040 2265 2265 2265 2265 3
576 20241209 103100 44426245 2265 2265 2265 2265 2
577 20241209 103000 44421715 2265 2265 2265 2265 3
578 20241209 102900 44414920 2265 2265 2265 2265 3
579 20241209 102800 44408125 2265 2265 2265 2265 3
580 20241209 102700 44401330 2265 2265 2265 2265 2
581 20241209 102600 44396800 2265 2265 2265 2265 3
582 20241209 102500 44390005 2265 2270 2270 2265 112
583 20241209 102400 44135825 2265 2270 2270 2265 396
584 20241209 102300 43236920 2265 2270 2270 2265 28
585 20241209 102200 43173410 2270 2270 2270 2270 3
586 20241209 102100 43166600 2270 2270 2270 2270 3
587 20241209 102000 43159790 2270 2270 2270 2270 2
588 20241209 101900 43155250 2270 2270 2270 2270 3
589 20241209 101800 43148440 2270 2270 2270 2270 3
590 20241209 101700 43141630 2270 2270 2270 2270 3
591 20241209 101600 43134820 2265 2275 2275 2265 602
592 20241209 101500 41767290 2275 2275 2275 2275 3
593 20241209 101400 41760465 2275 2275 2275 2275 3
594 20241209 101300 41753640 2275 2275 2275 2275 3
595 20241209 101200 41746815 2270 2275 2275 2270 52
596 20241209 101100 41628525 2275 2275 2275 2275 3
597 20241209 101000 41621700 2275 2275 2275 2275 3
598 20241209 100900 41614875 2275 2275 2275 2275 2
599 20241209 100800 41610325 2275 2290 2290 2275 1659
600 20241209 100700 37818665 2290 2290 2290 2290 4
601 20241209 100600 37809505 2290 2275 2290 2270 690
602 20241209 100500 36236665 2275 2275 2275 2275 2
603 20241209 100400 36232115 2270 2270 2270 2270 3
604 20241209 100300 36225305 2270 2270 2270 2270 3
605 20241209 100200 36218495 2270 2270 2270 2270 3
606 20241209 100100 36211685 2270 2270 2270 2270 2
607 20241209 100000 36207145 2265 2270 2270 2265 840
608 20241209 095900 34302045 2270 2285 2285 2270 78
609 20241209 095800 34123860 2265 2280 2280 2265 42
610 20241209 095700 34028130 2265 2270 2270 2265 3
611 20241209 095600 34021330 2265 2265 2265 2265 3
612 20241209 095500 34014535 2265 2265 2265 2265 3
613 20241209 095400 34007740 2265 2265 2265 2265 2
614 20241209 095300 34003210 2255 2255 2255 2255 3
615 20241209 095200 33996445 2255 2265 2285 2255 226
616 20241209 095100 33481655 2255 2255 2255 2255 3
617 20241209 095000 33474890 2255 2255 2255 2255 2
618 20241209 094900 33470380 2255 2250 2265 2250 169
619 20241209 094800 33089375 2240 2245 2245 2240 23
620 20241209 094700 33037780 2245 2250 2250 2245 56
621 20241209 094600 32911795 2245 2250 2250 2245 34
622 20241209 094500 32835305 2240 2240 2240 2240 3
623 20241209 094400 32828585 2240 2240 2240 2240 3
624 20241209 094300 32821865 2240 2235 2240 2235 201
625 20241209 094200 32372620 2235 2250 2250 2235 20
626 20241209 094100 32327665 2235 2250 2250 2235 4
627 20241209 094000 32318710 2235 2235 2235 2235 3
628 20241209 093900 32312005 2235 2235 2235 2235 2
629 20241209 093800 32307535 2235 2235 2235 2235 3
630 20241209 093700 32300830 2230 2230 2230 2230 56
631 20241209 093600 32175950 2230 2230 2230 2230 3
632 20241209 093500 32169260 2230 2245 2245 2230 235
633 20241209 093400 31641715 2230 2230 2230 2230 3
634 20241209 093300 31635025 2225 2230 2230 2225 225
635 20241209 093200 31133660 2230 2230 2230 2230 2
636 20241209 093100 31129200 2225 2225 2225 2225 3
637 20241209 093000 31122525 2225 2225 2225 2225 3
638 20241209 092900 31115850 2225 2225 2225 2225 3
639 20241209 092800 31109175 2225 2225 2225 2225 2
640 20241209 092700 31104725 2225 2220 2230 2220 436
641 20241209 092600 30136460 2220 2235 2235 2220 1192
642 20241209 092500 27473690 2225 2240 2240 2225 207
643 20241209 092400 27011055 2240 2235 2240 2235 807
644 20241209 092300 25206910 2225 2235 2240 2220 23
645 20241209 092200 25155630 2215 2225 2225 2210 216
646 20241209 092100 24675775 2225 2215 2225 2215 384
647 20241209 092000 23821995 2195 2220 2220 2170 540
648 20241209 091900 22634505 2150 2300 2300 2100 6572
649 20241209 091800 8191845 2300 2300 2300 2300 3
650 20241209 091700 8184945 2310 2310 2310 2300 660
651 20241209 091600 6661495 2310 2310 2310 2310 3
652 20241209 091500 6654565 2310 2315 2315 2310 103
653 20241209 091400 6416620 2310 2315 2315 2310 34
654 20241209 091300 6337925 2315 2315 2315 2315 2
655 20241209 091200 6333295 2315 2315 2315 2315 3
656 20241209 091100 6326350 2310 2310 2310 2310 388
657 20241209 091000 5430070 2310 2325 2325 2310 145
658 20241209 090900 5094985 2310 2310 2310 2310 3
659 20241209 090800 5088055 2310 2315 2315 2310 266
660 20241209 090700 4472280 2315 2310 2315 2310 403
661 20241209 090600 3539350 2315 2315 2315 2315 127
662 20241209 090500 3245345 2315 2345 2345 2315 65
663 20241209 090400 3093010 2305 2325 2360 2305 330
664 20241209 090300 2318795 2300 2305 2305 2300 403
665 20241209 090200 1389895 2305 2305 2305 2305 2
666 20241209 090100 1385285 2305 2305 2305 2305 83
667 20241209 090000 1193970 2300 2295 2300 2295 489