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

668
092300/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200600,265723685,2215,2215,2215,2215,1995
20241209,200500,265723685,2215,2215,2215,2215,0
20241209,200400,265723685,2215,2215,2215,2215,0
20241209,200300,265723685,2215,2215,2215,2215,0
20241209,200200,265723685,2215,2215,2215,2215,0
20241209,200100,265723685,2215,2215,2215,2215,0
20241209,200000,265723685,2215,2215,2215,2215,0
20241209,195900,265723685,2215,2215,2215,2215,0
20241209,195800,265723685,2215,2215,2215,2215,0
20241209,195700,265723685,2215,2215,2215,2215,0
20241209,195600,265723685,2215,2215,2215,2215,0
20241209,195500,265723685,2215,2215,2215,2215,0
20241209,195400,265723685,2215,2215,2215,2215,0
20241209,195300,265723685,2215,2215,2215,2215,0
20241209,195200,265723685,2215,2215,2215,2215,0
20241209,195100,265723685,2215,2215,2215,2215,0
20241209,195000,265723685,2215,2215,2215,2215,0
20241209,194900,265723685,2215,2215,2215,2215,0
20241209,194800,265723685,2215,2215,2215,2215,0
20241209,194700,265723685,2215,2215,2215,2215,0
20241209,194600,265723685,2215,2215,2215,2215,0
20241209,194500,265723685,2215,2215,2215,2215,0
20241209,194400,265723685,2215,2215,2215,2215,0
20241209,194300,265723685,2215,2215,2215,2215,0
20241209,194200,265723685,2215,2215,2215,2215,0
20241209,194100,265723685,2215,2215,2215,2215,0
20241209,194000,265723685,2215,2215,2215,2215,0
20241209,193900,265723685,2215,2215,2215,2215,0
20241209,193800,265723685,2215,2215,2215,2215,0
20241209,193700,265723685,2215,2215,2215,2215,0
20241209,193600,265723685,2215,2215,2215,2215,1995
20241209,193500,265723685,2215,2215,2215,2215,0
20241209,193400,265723685,2215,2215,2215,2215,0
20241209,193300,265723685,2215,2215,2215,2215,0
20241209,193200,265723685,2215,2215,2215,2215,0
20241209,193100,265723685,2215,2215,2215,2215,0
20241209,193000,265723685,2215,2215,2215,2215,0
20241209,192900,265723685,2215,2215,2215,2215,0
20241209,192800,265723685,2215,2215,2215,2215,0
20241209,192700,265723685,2215,2215,2215,2215,0
20241209,192600,265723685,2215,2215,2215,2215,0
20241209,192500,265723685,2215,2215,2215,2215,0
20241209,192400,265723685,2215,2215,2215,2215,0
20241209,192300,265723685,2215,2215,2215,2215,0
20241209,192200,265723685,2215,2215,2215,2215,0
20241209,192100,265723685,2215,2215,2215,2215,0
20241209,192000,265723685,2215,2215,2215,2215,0
20241209,191900,265723685,2215,2215,2215,2215,0
20241209,191800,265723685,2215,2215,2215,2215,0
20241209,191700,265723685,2215,2215,2215,2215,0
20241209,191600,265723685,2215,2215,2215,2215,0
20241209,191500,265723685,2215,2215,2215,2215,0
20241209,191400,265723685,2215,2215,2215,2215,0
20241209,191300,265723685,2215,2215,2215,2215,0
20241209,191200,265723685,2215,2215,2215,2215,0
20241209,191100,265723685,2215,2215,2215,2215,0
20241209,191000,265723685,2215,2215,2215,2215,0
20241209,190900,265723685,2215,2215,2215,2215,0
20241209,190800,265723685,2215,2215,2215,2215,0
20241209,190700,265723685,2215,2215,2215,2215,0
20241209,190600,265723685,2215,2215,2215,2215,1995
20241209,190500,265723685,2215,2215,2215,2215,0
20241209,190400,265723685,2215,2215,2215,2215,0
20241209,190300,265723685,2215,2215,2215,2215,0
20241209,190200,265723685,2215,2215,2215,2215,0
20241209,190100,265723685,2215,2215,2215,2215,0
20241209,190000,265723685,2215,2215,2215,2215,0
20241209,185900,265723685,2215,2215,2215,2215,0
20241209,185800,265723685,2215,2215,2215,2215,0
20241209,185700,265723685,2215,2215,2215,2215,0
20241209,185600,265723685,2215,2215,2215,2215,0
20241209,185500,265723685,2215,2215,2215,2215,0
20241209,185400,265723685,2215,2215,2215,2215,0
20241209,185300,265723685,2215,2215,2215,2215,0
20241209,185200,265723685,2215,2215,2215,2215,0
20241209,185100,265723685,2215,2215,2215,2215,0
20241209,185000,265723685,2215,2215,2215,2215,0
20241209,184900,265723685,2215,2215,2215,2215,0
20241209,184800,265723685,2215,2215,2215,2215,0
20241209,184700,265723685,2215,2215,2215,2215,0
20241209,184600,265723685,2215,2215,2215,2215,0
20241209,184500,265723685,2215,2215,2215,2215,0
20241209,184400,265723685,2215,2215,2215,2215,0
20241209,184300,265723685,2215,2215,2215,2215,0
20241209,184200,265723685,2215,2215,2215,2215,0
20241209,184100,265723685,2215,2215,2215,2215,0
20241209,184000,265723685,2215,2215,2215,2215,0
20241209,183900,265723685,2215,2215,2215,2215,0
20241209,183800,265723685,2215,2215,2215,2215,0
20241209,183700,265723685,2215,2215,2215,2215,0
20241209,183600,265723685,2215,2215,2215,2215,1995
20241209,183500,265723685,2215,2215,2215,2215,0
20241209,183400,265723685,2215,2215,2215,2215,0
20241209,183300,265723685,2215,2215,2215,2215,0
20241209,183200,265723685,2215,2215,2215,2215,0
20241209,183100,265723685,2215,2215,2215,2215,0
20241209,183000,265723685,2215,2215,2215,2215,0
20241209,182900,265723685,2215,2215,2215,2215,0
20241209,182800,265723685,2215,2215,2215,2215,0
20241209,182700,265723685,2215,2215,2215,2215,0
20241209,182600,265723685,2215,2215,2215,2215,0
20241209,182500,265723685,2215,2215,2215,2215,0
20241209,182400,265723685,2215,2215,2215,2215,0
20241209,182300,265723685,2215,2215,2215,2215,0
20241209,182200,265723685,2215,2215,2215,2215,0
20241209,182100,265723685,2215,2215,2215,2215,0
20241209,182000,265723685,2215,2215,2215,2215,0
20241209,181900,265723685,2215,2215,2215,2215,0
20241209,181800,265723685,2215,2215,2215,2215,0
20241209,181700,265723685,2215,2215,2215,2215,0
20241209,181600,265723685,2215,2215,2215,2215,0
20241209,181500,265723685,2215,2215,2215,2215,0
20241209,181400,265723685,2215,2215,2215,2215,0
20241209,181300,265723685,2215,2215,2215,2215,0
20241209,181200,265723685,2215,2215,2215,2215,0
20241209,181100,265723685,2215,2215,2215,2215,0
20241209,181000,265723685,2215,2215,2215,2215,0
20241209,180900,265723685,2215,2215,2215,2215,0
20241209,180800,265723685,2215,2215,2215,2215,0
20241209,180700,265723685,2215,2215,2215,2215,0
20241209,180600,265723685,2215,2215,2215,2215,1995
20241209,180500,265723685,2215,2215,2215,2215,0
20241209,180400,265723685,2215,2215,2215,2215,0
20241209,180300,265723685,2215,2215,2215,2215,0
20241209,180200,265723685,2215,2215,2215,2215,0
20241209,180100,265723685,2215,2215,2215,2215,0
20241209,180000,265723685,2215,2215,2215,2215,0
20241209,175900,265723685,2215,2215,2215,2215,0
20241209,175800,265723685,2215,2215,2215,2215,0
20241209,175700,265723685,2215,2215,2215,2215,0
20241209,175600,265723685,2215,2215,2215,2215,0
20241209,175500,265723685,2215,2215,2215,2215,0
20241209,175400,265723685,2215,2215,2215,2215,0
20241209,175300,265723685,2215,2215,2215,2215,0
20241209,175200,265723685,2215,2215,2215,2215,0
20241209,175100,265723685,2215,2215,2215,2215,0
20241209,175000,265723685,2215,2215,2215,2215,0
20241209,174900,265723685,2215,2215,2215,2215,0
20241209,174800,265723685,2215,2215,2215,2215,0
20241209,174700,265723685,2215,2215,2215,2215,0
20241209,174600,265723685,2215,2215,2215,2215,0
20241209,174500,265723685,2215,2215,2215,2215,0
20241209,174400,265723685,2215,2215,2215,2215,0
20241209,174300,265723685,2215,2215,2215,2215,0
20241209,174200,265723685,2215,2215,2215,2215,0
20241209,174100,265723685,2215,2215,2215,2215,0
20241209,174000,265723685,2215,2215,2215,2215,0
20241209,173900,265723685,2215,2215,2215,2215,0
20241209,173800,265723685,2215,2215,2215,2215,0
20241209,173700,265723685,2215,2215,2215,2215,0
20241209,173600,265723685,2215,2215,2215,2215,1995
20241209,173500,265723685,2215,2215,2215,2215,0
20241209,173400,265723685,2215,2215,2215,2215,0
20241209,173300,265723685,2215,2215,2215,2215,0
20241209,173200,265723685,2215,2215,2215,2215,0
20241209,173100,265723685,2215,2215,2215,2215,0
20241209,173000,265723685,2215,2215,2215,2215,0
20241209,172900,265723685,2215,2215,2215,2215,0
20241209,172800,265723685,2215,2215,2215,2215,0
20241209,172700,265723685,2215,2215,2215,2215,0
20241209,172600,265723685,2215,2215,2215,2215,0
20241209,172500,265723685,2215,2215,2215,2215,0
20241209,172400,265723685,2215,2215,2215,2215,0
20241209,172300,265723685,2215,2215,2215,2215,0
20241209,172200,265723685,2215,2215,2215,2215,0
20241209,172100,265723685,2215,2215,2215,2215,0
20241209,172000,265723685,2215,2215,2215,2215,0
20241209,171900,265723685,2215,2215,2215,2215,0
20241209,171800,265723685,2215,2215,2215,2215,0
20241209,171700,265723685,2215,2215,2215,2215,0
20241209,171600,265723685,2215,2215,2215,2215,0
20241209,171500,265723685,2215,2215,2215,2215,0
20241209,171400,265723685,2215,2215,2215,2215,0
20241209,171300,265723685,2215,2215,2215,2215,0
20241209,171200,265723685,2215,2215,2215,2215,0
20241209,171100,265723685,2215,2215,2215,2215,0
20241209,171000,265723685,2215,2215,2215,2215,0
20241209,170900,265723685,2215,2215,2215,2215,0
20241209,170800,265723685,2215,2215,2215,2215,0
20241209,170700,265723685,2215,2215,2215,2215,0
20241209,170600,265723685,2215,2215,2215,2215,1995
20241209,170500,265723685,2215,2215,2215,2215,0
20241209,170400,265723685,2215,2215,2215,2215,0
20241209,170300,265723685,2215,2215,2215,2215,0
20241209,170200,265723685,2215,2215,2215,2215,0
20241209,170100,265723685,2215,2215,2215,2215,0
20241209,170000,265723685,2215,2215,2215,2215,0
20241209,165900,265723685,2215,2215,2215,2215,0
20241209,165800,265723685,2215,2215,2215,2215,0
20241209,165700,265723685,2215,2215,2215,2215,0
20241209,165600,265723685,2215,2215,2215,2215,0
20241209,165500,265723685,2215,2215,2215,2215,0
20241209,165400,265723685,2215,2215,2215,2215,0
20241209,165300,265723685,2215,2215,2215,2215,0
20241209,165200,265723685,2215,2215,2215,2215,0
20241209,165100,265723685,2215,2215,2215,2215,0
20241209,165000,265723685,2215,2215,2215,2215,0
20241209,164900,265723685,2215,2215,2215,2215,0
20241209,164800,265723685,2215,2215,2215,2215,0
20241209,164700,265723685,2215,2215,2215,2215,0
20241209,164600,265723685,2215,2215,2215,2215,0
20241209,164500,265723685,2215,2215,2215,2215,0
20241209,164400,265723685,2215,2215,2215,2215,0
20241209,164300,265723685,2215,2215,2215,2215,0
20241209,164200,265723685,2215,2215,2215,2215,0
20241209,164100,265723685,2215,2215,2215,2215,0
20241209,164000,265723685,2215,2215,2215,2215,0
20241209,163900,265723685,2215,2215,2215,2215,0
20241209,163800,265723685,2215,2215,2215,2215,0
20241209,163700,265723685,2215,2215,2215,2215,0
20241209,163600,265723685,2215,2215,2215,2215,1995
20241209,163500,265723685,2215,2215,2215,2215,0
20241209,163400,265723685,2215,2215,2215,2215,0
20241209,163300,265723685,2215,2215,2215,2215,0
20241209,163200,265723685,2215,2215,2215,2215,0
20241209,163100,265723685,2215,2215,2215,2215,0
20241209,163000,265723685,2215,2215,2215,2215,0
20241209,162900,265723685,2215,2215,2215,2215,0
20241209,162800,265723685,2215,2215,2215,2215,0
20241209,162700,265723685,2215,2215,2215,2215,0
20241209,162600,265723685,2215,2215,2215,2215,0
20241209,162500,265723685,2215,2215,2215,2215,0
20241209,162400,265723685,2215,2215,2215,2215,0
20241209,162300,265723685,2215,2215,2215,2215,0
20241209,162200,265723685,2215,2215,2215,2215,0
20241209,162100,265723685,2215,2215,2215,2215,0
20241209,162000,265723685,2215,2215,2215,2215,0
20241209,161900,265723685,2215,2215,2215,2215,0
20241209,161800,265723685,2215,2215,2215,2215,0
20241209,161700,265723685,2215,2215,2215,2215,0
20241209,161600,265723685,2215,2215,2215,2215,0
20241209,161500,265723685,2215,2215,2215,2215,0
20241209,161400,265723685,2215,2215,2215,2215,0
20241209,161300,265723685,2215,2215,2215,2215,0
20241209,161200,265723685,2215,2215,2215,2215,0
20241209,161100,265723685,2215,2215,2215,2215,0
20241209,161000,265723685,2215,2215,2215,2215,0
20241209,160900,265723685,2215,2215,2215,2215,0
20241209,160800,265723685,2215,2215,2215,2215,0
20241209,160700,265723685,2215,2215,2215,2215,0
20241209,160600,265723685,2215,2215,2215,2215,1995
20241209,160500,265723685,2215,2215,2215,2215,0
20241209,160400,265723685,2215,2215,2215,2215,0
20241209,160300,265723685,2215,2215,2215,2215,0
20241209,160200,265723685,2215,2215,2215,2215,0
20241209,160100,265723685,2215,2215,2215,2215,0
20241209,160000,265723685,2215,2215,2215,2215,0
20241209,155900,265723685,2215,2215,2215,2215,0
20241209,155800,265723685,2215,2215,2215,2215,0
20241209,155700,265723685,2215,2215,2215,2215,0
20241209,155600,265723685,2215,2215,2215,2215,0
20241209,155500,265723685,2215,2215,2215,2215,0
20241209,155400,265723685,2215,2215,2215,2215,0
20241209,155300,265723685,2215,2215,2215,2215,0
20241209,155200,265723685,2215,2215,2215,2215,0
20241209,155100,265723685,2215,2215,2215,2215,0
20241209,155000,265723685,2215,2215,2215,2215,0
20241209,154900,265723685,2215,2215,2215,2215,0
20241209,154800,265723685,2215,2215,2215,2215,0
20241209,154700,265723685,2215,2215,2215,2215,0
20241209,154600,265723685,2215,2215,2215,2215,0
20241209,154500,265723685,2215,2215,2215,2215,0
20241209,154400,265723685,2215,2215,2215,2215,0
20241209,154300,265723685,2215,2215,2215,2215,0
20241209,154200,265723685,2215,2215,2215,2215,0
20241209,154100,265723685,2215,2215,2215,2215,0
20241209,154000,265723685,2215,2215,2215,2215,0
20241209,153900,265723685,2215,2215,2215,2215,0
20241209,153800,265723685,2215,2215,2215,2215,0
20241209,153700,265723685,2215,2215,2215,2215,0
20241209,153600,265723685,2215,2215,2215,2215,1995
20241209,153500,265723685,2215,2215,2215,2215,0
20241209,153400,265723685,2215,2215,2215,2215,0
20241209,153300,265723685,2215,2215,2215,2215,0
20241209,153200,265723685,2215,2215,2215,2215,0
20241209,153100,265723685,2215,2215,2215,2215,0
20241209,153000,265723685,2215,2215,2215,2215,1995
20241209,152900,261304760,2220,2220,2220,2220,0
20241209,152800,261304760,2220,2220,2220,2220,0
20241209,152700,261304760,2220,2220,2220,2220,0
20241209,152600,261304760,2220,2220,2220,2220,0
20241209,152500,261304760,2220,2220,2220,2220,0
20241209,152400,261304760,2220,2220,2220,2220,0
20241209,152300,261304760,2220,2220,2220,2220,0
20241209,152200,261304760,2220,2220,2220,2220,0
20241209,152100,261304760,2220,2220,2220,2220,0
20241209,152000,261304760,2220,2220,2220,2220,0
20241209,151900,261304760,2220,2220,2220,2215,663
20241209,151800,259833920,2235,2235,2235,2235,2
20241209,151700,259829450,2235,2235,2235,2235,1
20241209,151600,259827215,2230,2215,2230,2215,325
20241209,151500,259105465,2215,2230,2230,2215,62
20241209,151400,258967250,2230,2215,2230,2215,6
20241209,151300,258953945,2235,2235,2235,2235,2
20241209,151200,258949475,2235,2220,2240,2220,395
20241209,151100,258071680,2240,2230,2240,2230,3
20241209,151000,258064980,2240,2240,2240,2240,2
20241209,150900,258060500,2240,2235,2240,2210,7076
20241209,150800,242409525,2245,2245,2245,2245,51
20241209,150700,242295030,2245,2245,2245,2245,2
20241209,150600,242290540,2245,2245,2245,2245,1
20241209,150500,242288295,2245,2240,2245,2230,13
20241209,150400,242259255,2245,2245,2245,2245,2
20241209,150300,242254765,2245,2240,2245,2240,4
20241209,150200,242245800,2245,2245,2245,2245,11
20241209,150100,242221105,2240,2245,2245,2240,4
20241209,150000,242212135,2245,2245,2245,2245,1
20241209,145900,242209890,2245,2245,2245,2245,1
20241209,145800,242207645,2245,2245,2245,2245,2
20241209,145700,242203155,2245,2245,2245,2245,1
20241209,145600,242200910,2230,2230,2230,2210,8089
20241209,145500,224254405,2230,2230,2230,2230,159
20241209,145400,223899835,2230,2225,2230,2225,940
20241209,145300,221806725,2225,2225,2225,2225,301
20241209,145200,221137000,2225,2225,2225,2225,2
20241209,145100,221132550,2225,2225,2225,2225,49
20241209,145000,221023525,2225,2225,2225,2200,3873
20241209,144900,212465155,2225,2245,2245,2225,1075
20241209,144800,210070205,2245,2245,2245,2245,2
20241209,144700,210065715,2245,2230,2245,2230,421
20241209,144600,209126870,2230,2245,2245,2230,66
20241209,144500,208979000,2245,2235,2245,2235,997
20241209,144400,206745795,2240,2240,2240,2240,38
20241209,144300,206660675,2240,2245,2245,2240,157
20241209,144200,206308510,2250,2250,2250,2250,2
20241209,144100,206304010,2250,2250,2250,2250,1
20241209,144000,206301760,2245,2235,2245,2235,449
20241209,143900,205297545,2245,2245,2245,2245,1
20241209,143800,205295300,2250,2250,2250,2250,1
20241209,143700,205293050,2235,2250,2250,2235,57
20241209,143600,205165625,2255,2255,2255,2235,4
20241209,143500,205156645,2265,2265,2265,2265,1
20241209,143400,205154380,2265,2265,2265,2265,2
20241209,143300,205149850,2265,2255,2265,2225,4506
20241209,143200,195073345,2275,2275,2275,2275,1
20241209,143100,195071070,2275,2275,2275,2275,2
20241209,143000,195066520,2280,2265,2280,2265,759
20241209,142900,193339260,2265,2265,2265,2265,51
20241209,142800,193223745,2265,2260,2265,2250,502
20241209,142700,192094165,2270,2270,2270,2270,101
20241209,142600,191864895,2270,2270,2270,2270,2
20241209,142500,191860355,2270,2270,2270,2270,2
20241209,142400,191855815,2270,2270,2270,2270,441
20241209,142300,190854745,2270,2270,2270,2270,1
20241209,142200,190852475,2270,2265,2270,2265,39
20241209,142100,190764105,2265,2265,2265,2265,1
20241209,142000,190761840,2265,2265,2265,2265,1
20241209,141900,190759575,2265,2265,2265,2265,2
20241209,141800,190755045,2265,2260,2265,2260,11
20241209,141700,190730180,2260,2260,2260,2260,133
20241209,141600,190429600,2260,2260,2260,2260,2
20241209,141500,190425080,2250,2260,2260,2250,27
20241209,141400,190364320,2260,2260,2260,2260,1
20241209,141300,190362060,2260,2260,2260,2260,2
20241209,141200,190357540,2260,2260,2260,2260,1
20241209,141100,190355280,2250,2270,2270,2250,2006
20241209,141000,185840845,2270,2270,2270,2270,2
20241209,140900,185836305,2270,2270,2270,2270,1
20241209,140800,185834035,2270,2260,2270,2255,166
20241209,140700,185459615,2275,2275,2275,2275,2
20241209,140600,185455065,2275,2275,2275,2275,1
20241209,140500,185452790,2275,2275,2275,2275,1
20241209,140400,185450515,2275,2275,2275,2275,2
20241209,140300,185445965,2275,2275,2275,2275,1
20241209,140200,185443690,2270,2275,2275,2270,2436
20241209,140100,179913965,2270,2270,2270,2270,941
20241209,140000,177777895,2270,2270,2270,2270,6
20241209,135900,177764275,2270,2265,2270,2265,2
20241209,135800,177759740,2270,2270,2270,2270,2
20241209,135700,177755200,2270,2270,2270,2270,1
20241209,135600,177752930,2270,2275,2275,2255,3457
20241209,135500,169941460,2275,2260,2275,2260,42
20241209,135400,169846510,2275,2275,2275,2275,1
20241209,135300,169844235,2275,2265,2275,2265,666
20241209,135200,168335735,2275,2275,2275,2275,2
20241209,135100,168331185,2275,2275,2275,2275,1
20241209,135000,168328910,2270,2265,2275,2265,21
20241209,134900,168281330,2265,2275,2275,2265,57
20241209,134800,168152155,2275,2275,2275,2275,1
20241209,134700,168149880,2275,2275,2275,2275,1
20241209,134600,168147605,2275,2275,2275,2275,104
20241209,134500,167911005,2275,2275,2275,2275,1
20241209,134400,167908730,2275,2275,2275,2275,1
20241209,134300,167906455,2275,2265,2275,2265,137
20241209,134200,167596130,2275,2270,2275,2270,753
20241209,134100,165886565,2270,2265,2270,2265,3
20241209,134000,165879765,2270,2260,2270,2260,2178
20241209,133900,160948850,2260,2260,2260,2260,1
20241209,133800,160946590,2260,2265,2265,2260,232
20241209,133700,160422265,2265,2255,2265,2255,106
20241209,133600,160183215,2265,2260,2265,2260,376
20241209,133500,159332685,2265,2265,2265,2265,1
20241209,133400,159330420,2265,2255,2265,2255,198
20241209,133300,158883910,2265,2265,2265,2265,1
20241209,133200,158881645,2265,2265,2265,2265,1
20241209,133100,158879380,2265,2265,2265,2265,2
20241209,133000,158874850,2265,2260,2265,2260,5
20241209,132900,158863545,2265,2265,2265,2265,21
20241209,132800,158815980,2260,2255,2260,2255,530
20241209,132700,157618470,2260,2260,2260,2260,6
20241209,132600,157604910,2260,2265,2265,2260,2
20241209,132500,157600385,2265,2260,2265,2260,101
20241209,132400,157372115,2260,2260,2260,2260,55
20241209,132300,157247815,2260,2260,2260,2260,588
20241209,132200,155918935,2260,2260,2260,2260,2
20241209,132100,155914415,2255,2255,2255,2255,289
20241209,132000,155262720,2255,2255,2255,2255,1
20241209,131900,155260465,2255,2255,2255,2255,387
20241209,131800,154387780,2260,2255,2260,2255,205
20241209,131700,153925480,2260,2260,2260,2260,1
20241209,131600,153923220,2260,2245,2260,2245,199
20241209,131500,153476360,2245,2265,2265,2245,184
20241209,131400,153063260,2250,2270,2270,2250,1571
20241209,131300,149526890,2270,2270,2270,2270,2
20241209,131200,149522350,2250,2245,2250,2245,116
20241209,131100,149261630,2245,2245,2245,2245,1
20241209,131000,149259385,2245,2245,2245,2245,702
20241209,130900,147683395,2245,2245,2245,2245,445
20241209,130800,146684370,2245,2235,2245,2235,44
20241209,130700,146586020,2235,2245,2245,2235,187
20241209,130600,146168030,2245,2245,2245,2245,1
20241209,130500,146165785,2245,2245,2245,2245,107
20241209,130400,145925570,2245,2245,2245,2245,102
20241209,130300,145696580,2245,2245,2245,2245,1
20241209,130200,145694335,2235,2245,2245,2235,192
20241209,130100,145264635,2245,2250,2250,2245,57
20241209,130000,145136660,2250,2250,2250,2250,1
20241209,125900,145134410,2250,2250,2250,2250,1
20241209,125800,145132160,2250,2250,2250,2250,2
20241209,125700,145127660,2250,2245,2250,2245,24
20241209,125600,145073775,2245,2250,2250,2245,25
20241209,125500,145017560,2250,2260,2265,2250,1938
20241209,125400,140646620,2265,2270,2270,2260,2835
20241209,125300,134227915,2275,2280,2280,2275,512
20241209,125200,133063110,2280,2270,2280,2270,508
20241209,125100,131909870,2270,2275,2280,2270,1066
20241209,125000,129486345,2290,2280,2290,2275,1025
20241209,124900,127153065,2285,2285,2295,2285,164
20241209,124800,126778305,2295,2295,2295,2295,1
20241209,124700,126776010,2295,2285,2295,2285,39
20241209,124600,126686885,2295,2295,2295,2295,2
20241209,124500,126682295,2295,2285,2295,2285,11
20241209,124400,126657150,2285,2295,2295,2285,189
20241209,124300,126225275,2295,2295,2295,2295,8
20241209,124200,126206915,2295,2295,2295,2295,11
20241209,124100,126181670,2295,2295,2295,2295,1
20241209,124000,126179375,2295,2295,2295,2295,2
20241209,123900,126174785,2295,2295,2295,2295,1
20241209,123800,126172490,2295,2295,2295,2295,201
20241209,123700,125711195,2295,2295,2295,2295,202
20241209,123600,125247605,2295,2295,2295,2295,1
20241209,123500,125245310,2295,2295,2295,2280,13
20241209,123400,125215610,2295,2295,2295,2295,435
20241209,123300,124217285,2295,2295,2295,2295,109
20241209,123200,123967130,2295,2295,2295,2295,7
20241209,123100,123951065,2295,2295,2295,2295,2
20241209,123000,123946475,2295,2295,2295,2295,393
20241209,122900,123044540,2295,2295,2295,2295,1
20241209,122800,123042245,2295,2295,2295,2295,2
20241209,122700,123037655,2295,2295,2295,2295,1
20241209,122600,123035360,2295,2295,2295,2295,1
20241209,122500,123033065,2295,2295,2295,2295,2
20241209,122400,123028475,2295,2295,2295,2295,1
20241209,122300,123026180,2300,2300,2300,2300,1
20241209,122200,123023880,2300,2300,2300,2300,2
20241209,122100,123019280,2300,2290,2300,2290,7
20241209,122000,123003200,2290,2290,2290,2290,1
20241209,121900,123000910,2290,2280,2290,2280,543
20241209,121800,121762850,2280,2280,2280,2280,2056
20241209,121700,117075170,2295,2295,2295,2295,1
20241209,121600,117072875,2295,2295,2295,2295,2
20241209,121500,117068285,2285,2290,2290,2285,970
20241209,121400,114851420,2295,2295,2295,2295,1
20241209,121300,114849125,2295,2295,2295,2295,2
20241209,121200,114844535,2300,2300,2300,2300,1
20241209,121100,114842235,2300,2300,2300,2300,1
20241209,121000,114839935,2300,2300,2300,2300,8
20241209,120900,114821535,2290,2295,2295,2290,406
20241209,120800,113891765,2295,2295,2295,2295,1
20241209,120700,113889470,2295,2295,2295,2295,2
20241209,120600,113884880,2300,2300,2300,2300,1
20241209,120500,113882580,2300,2295,2300,2290,1083
20241209,120400,111402490,2305,2295,2305,2295,22
20241209,120300,111351980,2315,2315,2315,2315,2
20241209,120200,111347350,2315,2315,2315,2315,1
20241209,120100,111345035,2315,2300,2315,2295,1002
20241209,120000,109043790,2315,2300,2315,2300,301
20241209,115900,108351475,2315,2315,2315,2315,7
20241209,115800,108335270,2295,2300,2300,2295,499
20241209,115700,107189940,2310,2310,2310,2310,44
20241209,115600,107088300,2315,2315,2315,2315,1
20241209,115500,107085985,2315,2315,2315,2315,2
20241209,115400,107081355,2315,2305,2315,2295,1003
20241209,115300,104778405,2325,2325,2325,2325,1
20241209,115200,104776080,2325,2325,2325,2325,2
20241209,115100,104771430,2320,2315,2320,2310,2011
20241209,115000,100106900,2315,2315,2315,2315,1
20241209,114900,100104585,2315,2315,2315,2315,4
20241209,114800,100095325,2315,2315,2315,2315,7
20241209,114700,100079120,2315,2315,2315,2315,1
20241209,114600,100076805,2300,2300,2300,2300,83
20241209,114500,99885905,2300,2300,2300,2300,1
20241209,114400,99883605,2300,2320,2320,2300,460
20241209,114300,98823725,2320,2320,2320,2320,2
20241209,114200,98819085,2320,2310,2320,2310,3
20241209,114100,98812145,2320,2320,2320,2320,1
20241209,114000,98809825,2320,2320,2320,2320,2
20241209,113900,98805185,2320,2320,2320,2320,1
20241209,113800,98802865,2320,2320,2320,2320,1
20241209,113700,98800545,2320,2320,2320,2320,8
20241209,113600,98781985,2320,2320,2320,2320,1
20241209,113500,98779665,2320,2320,2320,2320,1
20241209,113400,98777345,2320,2320,2320,2320,2
20241209,113300,98772705,2320,2320,2320,2320,1
20241209,113200,98770385,2320,2320,2320,2320,1
20241209,113100,98768065,2320,2320,2320,2320,2
20241209,113000,98763425,2320,2320,2320,2320,2
20241209,112900,98758785,2320,2320,2320,2320,41
20241209,112800,98663665,2320,2320,2320,2320,2
20241209,112700,98659025,2310,2320,2320,2310,23
20241209,112600,98605885,2320,2320,2320,2320,7
20241209,112500,98589645,2320,2320,2320,2320,2
20241209,112400,98585005,2320,2320,2320,2320,1
20241209,112300,98582685,2320,2320,2320,2320,1
20241209,112200,98580365,2320,2320,2320,2320,2
20241209,112100,98575725,2320,2320,2320,2320,1
20241209,112000,98573405,2320,2320,2320,2320,1
20241209,111900,98571085,2320,2320,2320,2320,1381
20241209,111800,95367165,2320,2310,2320,2310,219
20241209,111700,94861265,2320,2310,2320,2310,61
20241209,111600,94720345,2310,2310,2310,2310,2
20241209,111500,94715725,2310,2310,2310,2310,1
20241209,111400,94713415,2310,2305,2310,2305,21
20241209,111300,94665005,2310,2310,2310,2310,2
20241209,111200,94660385,2310,2310,2310,2310,1
20241209,111100,94658075,2310,2310,2310,2310,1
20241209,111000,94655765,2310,2310,2310,2310,2
20241209,110900,94651145,2310,2300,2310,2300,501
20241209,110800,93498835,2315,2300,2315,2300,601
20241209,110700,92116520,2315,2315,2315,2315,2
20241209,110600,92111890,2315,2315,2315,2315,1
20241209,110500,92109575,2315,2310,2315,2300,4004
20241209,110400,82885315,2320,2315,2320,2315,152
20241209,110300,82533425,2315,2315,2320,2315,483
20241209,110200,81415275,2320,2320,2320,2320,21
20241209,110100,81366555,2320,2325,2330,2320,459
20241209,110000,80301600,2330,2330,2330,2330,1
20241209,105900,80299270,2330,2330,2330,2330,1
20241209,105800,80296940,2330,2320,2330,2320,60
20241209,105700,80157720,2330,2330,2330,2330,1
20241209,105600,80155390,2330,2330,2330,2330,1
20241209,105500,80153060,2330,2330,2330,2330,6
20241209,105400,80139080,2330,2330,2330,2330,1
20241209,105300,80136750,2330,2330,2330,2330,1
20241209,105200,80134420,2330,2330,2330,2330,2
20241209,105100,80129760,2320,2320,2320,2320,797
20241209,105000,78280720,2320,2315,2320,2315,1800
20241209,104900,74108350,2315,2320,2320,2315,698
20241209,104800,72489020,2320,2320,2320,2320,220
20241209,104700,71978620,2320,2325,2325,2320,2126
20241209,104600,67045755,2345,2335,2345,2325,3584
20241209,104500,58676785,2340,2340,2340,2340,1
20241209,104400,58674445,2340,2340,2340,2340,1
20241209,104300,58672105,2340,2340,2340,2340,2
20241209,104200,58667425,2340,2340,2340,2340,501
20241209,104100,57495085,2340,2340,2340,2340,1
20241209,104000,57492745,2335,2340,2340,2335,159
20241209,103900,57120970,2340,2340,2340,2340,1
20241209,103800,57118630,2340,2340,2340,2340,1
20241209,103700,57116290,2325,2340,2340,2325,59
20241209,103600,56978305,2340,2340,2340,2340,1
20241209,103500,56975965,2340,2340,2340,2340,1
20241209,103400,56973625,2340,2340,2340,2340,2
20241209,103300,56968945,2340,2340,2340,2340,1
20241209,103200,56966605,2340,2340,2340,2340,1
20241209,103100,56964265,2340,2340,2340,2320,405
20241209,103000,56021985,2340,2340,2340,2340,1
20241209,102900,56019645,2340,2340,2340,2340,1
20241209,102800,56017305,2340,2340,2340,2340,2
20241209,102700,56012625,2335,2340,2340,2335,25
20241209,102600,55954240,2340,2335,2340,2335,36
20241209,102500,55870175,2335,2335,2335,2335,6
20241209,102400,55856165,2335,2335,2335,2335,1
20241209,102300,55853830,2335,2335,2335,2335,1
20241209,102200,55851495,2335,2335,2335,2335,2
20241209,102100,55846825,2335,2325,2335,2325,51
20241209,102000,55728240,2335,2335,2335,2335,1
20241209,101900,55725905,2335,2335,2335,2335,2
20241209,101800,55721235,2335,2335,2335,2335,2
20241209,101700,55716565,2330,2335,2335,2330,101
20241209,101600,55481230,2335,2335,2335,2335,2
20241209,101500,55476560,2335,2335,2335,2335,11
20241209,101400,55450875,2335,2335,2335,2335,1
20241209,101300,55448540,2335,2335,2335,2335,2
20241209,101200,55443870,2335,2335,2335,2335,1
20241209,101100,55441535,2315,2335,2335,2315,2
20241209,101000,55436885,2310,2350,2350,2310,7643
20241209,100900,37675570,2360,2360,2360,2360,5
20241209,100800,37663770,2360,2345,2360,2340,100
20241209,100700,37429745,2360,2360,2360,2360,2
20241209,100600,37425025,2360,2360,2360,2360,1
20241209,100500,37422665,2340,2365,2365,2340,36
20241209,100400,37338400,2365,2345,2365,2345,462
20241209,100300,36250350,2365,2365,2365,2365,11
20241209,100200,36224335,2365,2365,2365,2365,1
20241209,100100,36221970,2365,2365,2365,2365,2
20241209,100000,36217240,2365,2365,2365,2365,1
20241209,095900,36214875,2365,2350,2365,2350,149
20241209,095800,35864710,2365,2365,2365,2365,2
20241209,095700,35859980,2365,2365,2365,2365,1
20241209,095600,35857615,2365,2345,2365,2345,101
20241209,095500,35620750,2365,2365,2365,2365,2
20241209,095400,35616020,2365,2365,2365,2365,1
20241209,095300,35613655,2365,2365,2365,2365,1
20241209,095200,35611290,2365,2365,2365,2365,61
20241209,095100,35467025,2365,2365,2365,2365,1
20241209,095000,35464660,2365,2365,2365,2365,42
20241209,094900,35365330,2365,2345,2365,2345,22
20241209,094800,35313700,2345,2365,2365,2345,157
20241209,094700,34945515,2365,2345,2365,2345,60
20241209,094600,34804615,2365,2365,2365,2365,8
20241209,094500,34785695,2365,2365,2365,2365,41
20241209,094400,34688730,2365,2365,2365,2365,1
20241209,094300,34686365,2365,2365,2365,2365,2
20241209,094200,34681635,2360,2360,2360,2360,1
20241209,094100,34679275,2365,2365,2365,2365,43
20241209,094000,34577580,2365,2365,2365,2365,40
20241209,093900,34482980,2365,2345,2365,2345,230
20241209,093800,33943610,2370,2365,2370,2365,1269
20241209,093700,30942420,2370,2370,2370,2370,2
20241209,093600,30937680,2370,2370,2370,2370,1
20241209,093500,30935310,2370,2370,2370,2365,95
20241209,093400,30710435,2370,2370,2370,2370,3
20241209,093300,30703325,2365,2365,2365,2365,2
20241209,093200,30698595,2335,2325,2370,2310,139
20241209,093100,30376490,2320,2350,2380,2320,1095
20241209,093000,27828175,2385,2385,2385,2385,38
20241209,092900,27737545,2385,2385,2385,2385,101
20241209,092800,27496660,2385,2360,2385,2335,1552
20241209,092700,23855830,2405,2405,2405,2405,1
20241209,092600,23853425,2340,2385,2405,2340,3308
20241209,092500,16032875,2405,2405,2405,2405,38
20241209,092400,15941485,2395,2395,2395,2395,1
20241209,092300,15939090,2400,2400,2400,2395,231
20241209,092200,15385690,2415,2400,2415,2400,202
20241209,092100,14900860,2415,2415,2415,2415,1
20241209,092000,14898445,2420,2420,2420,2420,38
20241209,091900,14806485,2420,2420,2420,2420,2
20241209,091800,14801645,2420,2420,2420,2420,1
20241209,091700,14799225,2420,2380,2420,2380,4
20241209,091600,14789665,2420,2420,2420,2420,2
20241209,091500,14784825,2425,2430,2430,2350,688
20241209,091400,13152820,2430,2430,2430,2430,1
20241209,091300,13150390,2430,2400,2430,2400,5
20241209,091200,13138335,2435,2400,2435,2400,1172
20241209,091100,10325500,2400,2400,2400,2400,210
20241209,091000,9821500,2400,2400,2400,2400,539
20241209,090900,8527900,2400,2400,2400,2400,401
20241209,090800,7565500,2400,2400,2400,2400,2
20241209,090700,7560700,2400,2375,2400,2375,3
20241209,090600,7553525,2400,2400,2400,2400,1
20241209,090500,7551125,2400,2400,2400,2400,38
20241209,090400,7459925,2400,2385,2400,2380,274
20241209,090300,6806480,2400,2400,2400,2400,1
20241209,090200,6804080,2400,2400,2430,2395,831
20241209,090100,4807305,2400,2410,2435,2400,1337
20241209,090000,1590210,2415,2425,2435,2415,657
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200600 265723685 2215 2215 2215 2215 1995
3 20241209 200500 265723685 2215 2215 2215 2215 0
4 20241209 200400 265723685 2215 2215 2215 2215 0
5 20241209 200300 265723685 2215 2215 2215 2215 0
6 20241209 200200 265723685 2215 2215 2215 2215 0
7 20241209 200100 265723685 2215 2215 2215 2215 0
8 20241209 200000 265723685 2215 2215 2215 2215 0
9 20241209 195900 265723685 2215 2215 2215 2215 0
10 20241209 195800 265723685 2215 2215 2215 2215 0
11 20241209 195700 265723685 2215 2215 2215 2215 0
12 20241209 195600 265723685 2215 2215 2215 2215 0
13 20241209 195500 265723685 2215 2215 2215 2215 0
14 20241209 195400 265723685 2215 2215 2215 2215 0
15 20241209 195300 265723685 2215 2215 2215 2215 0
16 20241209 195200 265723685 2215 2215 2215 2215 0
17 20241209 195100 265723685 2215 2215 2215 2215 0
18 20241209 195000 265723685 2215 2215 2215 2215 0
19 20241209 194900 265723685 2215 2215 2215 2215 0
20 20241209 194800 265723685 2215 2215 2215 2215 0
21 20241209 194700 265723685 2215 2215 2215 2215 0
22 20241209 194600 265723685 2215 2215 2215 2215 0
23 20241209 194500 265723685 2215 2215 2215 2215 0
24 20241209 194400 265723685 2215 2215 2215 2215 0
25 20241209 194300 265723685 2215 2215 2215 2215 0
26 20241209 194200 265723685 2215 2215 2215 2215 0
27 20241209 194100 265723685 2215 2215 2215 2215 0
28 20241209 194000 265723685 2215 2215 2215 2215 0
29 20241209 193900 265723685 2215 2215 2215 2215 0
30 20241209 193800 265723685 2215 2215 2215 2215 0
31 20241209 193700 265723685 2215 2215 2215 2215 0
32 20241209 193600 265723685 2215 2215 2215 2215 1995
33 20241209 193500 265723685 2215 2215 2215 2215 0
34 20241209 193400 265723685 2215 2215 2215 2215 0
35 20241209 193300 265723685 2215 2215 2215 2215 0
36 20241209 193200 265723685 2215 2215 2215 2215 0
37 20241209 193100 265723685 2215 2215 2215 2215 0
38 20241209 193000 265723685 2215 2215 2215 2215 0
39 20241209 192900 265723685 2215 2215 2215 2215 0
40 20241209 192800 265723685 2215 2215 2215 2215 0
41 20241209 192700 265723685 2215 2215 2215 2215 0
42 20241209 192600 265723685 2215 2215 2215 2215 0
43 20241209 192500 265723685 2215 2215 2215 2215 0
44 20241209 192400 265723685 2215 2215 2215 2215 0
45 20241209 192300 265723685 2215 2215 2215 2215 0
46 20241209 192200 265723685 2215 2215 2215 2215 0
47 20241209 192100 265723685 2215 2215 2215 2215 0
48 20241209 192000 265723685 2215 2215 2215 2215 0
49 20241209 191900 265723685 2215 2215 2215 2215 0
50 20241209 191800 265723685 2215 2215 2215 2215 0
51 20241209 191700 265723685 2215 2215 2215 2215 0
52 20241209 191600 265723685 2215 2215 2215 2215 0
53 20241209 191500 265723685 2215 2215 2215 2215 0
54 20241209 191400 265723685 2215 2215 2215 2215 0
55 20241209 191300 265723685 2215 2215 2215 2215 0
56 20241209 191200 265723685 2215 2215 2215 2215 0
57 20241209 191100 265723685 2215 2215 2215 2215 0
58 20241209 191000 265723685 2215 2215 2215 2215 0
59 20241209 190900 265723685 2215 2215 2215 2215 0
60 20241209 190800 265723685 2215 2215 2215 2215 0
61 20241209 190700 265723685 2215 2215 2215 2215 0
62 20241209 190600 265723685 2215 2215 2215 2215 1995
63 20241209 190500 265723685 2215 2215 2215 2215 0
64 20241209 190400 265723685 2215 2215 2215 2215 0
65 20241209 190300 265723685 2215 2215 2215 2215 0
66 20241209 190200 265723685 2215 2215 2215 2215 0
67 20241209 190100 265723685 2215 2215 2215 2215 0
68 20241209 190000 265723685 2215 2215 2215 2215 0
69 20241209 185900 265723685 2215 2215 2215 2215 0
70 20241209 185800 265723685 2215 2215 2215 2215 0
71 20241209 185700 265723685 2215 2215 2215 2215 0
72 20241209 185600 265723685 2215 2215 2215 2215 0
73 20241209 185500 265723685 2215 2215 2215 2215 0
74 20241209 185400 265723685 2215 2215 2215 2215 0
75 20241209 185300 265723685 2215 2215 2215 2215 0
76 20241209 185200 265723685 2215 2215 2215 2215 0
77 20241209 185100 265723685 2215 2215 2215 2215 0
78 20241209 185000 265723685 2215 2215 2215 2215 0
79 20241209 184900 265723685 2215 2215 2215 2215 0
80 20241209 184800 265723685 2215 2215 2215 2215 0
81 20241209 184700 265723685 2215 2215 2215 2215 0
82 20241209 184600 265723685 2215 2215 2215 2215 0
83 20241209 184500 265723685 2215 2215 2215 2215 0
84 20241209 184400 265723685 2215 2215 2215 2215 0
85 20241209 184300 265723685 2215 2215 2215 2215 0
86 20241209 184200 265723685 2215 2215 2215 2215 0
87 20241209 184100 265723685 2215 2215 2215 2215 0
88 20241209 184000 265723685 2215 2215 2215 2215 0
89 20241209 183900 265723685 2215 2215 2215 2215 0
90 20241209 183800 265723685 2215 2215 2215 2215 0
91 20241209 183700 265723685 2215 2215 2215 2215 0
92 20241209 183600 265723685 2215 2215 2215 2215 1995
93 20241209 183500 265723685 2215 2215 2215 2215 0
94 20241209 183400 265723685 2215 2215 2215 2215 0
95 20241209 183300 265723685 2215 2215 2215 2215 0
96 20241209 183200 265723685 2215 2215 2215 2215 0
97 20241209 183100 265723685 2215 2215 2215 2215 0
98 20241209 183000 265723685 2215 2215 2215 2215 0
99 20241209 182900 265723685 2215 2215 2215 2215 0
100 20241209 182800 265723685 2215 2215 2215 2215 0
101 20241209 182700 265723685 2215 2215 2215 2215 0
102 20241209 182600 265723685 2215 2215 2215 2215 0
103 20241209 182500 265723685 2215 2215 2215 2215 0
104 20241209 182400 265723685 2215 2215 2215 2215 0
105 20241209 182300 265723685 2215 2215 2215 2215 0
106 20241209 182200 265723685 2215 2215 2215 2215 0
107 20241209 182100 265723685 2215 2215 2215 2215 0
108 20241209 182000 265723685 2215 2215 2215 2215 0
109 20241209 181900 265723685 2215 2215 2215 2215 0
110 20241209 181800 265723685 2215 2215 2215 2215 0
111 20241209 181700 265723685 2215 2215 2215 2215 0
112 20241209 181600 265723685 2215 2215 2215 2215 0
113 20241209 181500 265723685 2215 2215 2215 2215 0
114 20241209 181400 265723685 2215 2215 2215 2215 0
115 20241209 181300 265723685 2215 2215 2215 2215 0
116 20241209 181200 265723685 2215 2215 2215 2215 0
117 20241209 181100 265723685 2215 2215 2215 2215 0
118 20241209 181000 265723685 2215 2215 2215 2215 0
119 20241209 180900 265723685 2215 2215 2215 2215 0
120 20241209 180800 265723685 2215 2215 2215 2215 0
121 20241209 180700 265723685 2215 2215 2215 2215 0
122 20241209 180600 265723685 2215 2215 2215 2215 1995
123 20241209 180500 265723685 2215 2215 2215 2215 0
124 20241209 180400 265723685 2215 2215 2215 2215 0
125 20241209 180300 265723685 2215 2215 2215 2215 0
126 20241209 180200 265723685 2215 2215 2215 2215 0
127 20241209 180100 265723685 2215 2215 2215 2215 0
128 20241209 180000 265723685 2215 2215 2215 2215 0
129 20241209 175900 265723685 2215 2215 2215 2215 0
130 20241209 175800 265723685 2215 2215 2215 2215 0
131 20241209 175700 265723685 2215 2215 2215 2215 0
132 20241209 175600 265723685 2215 2215 2215 2215 0
133 20241209 175500 265723685 2215 2215 2215 2215 0
134 20241209 175400 265723685 2215 2215 2215 2215 0
135 20241209 175300 265723685 2215 2215 2215 2215 0
136 20241209 175200 265723685 2215 2215 2215 2215 0
137 20241209 175100 265723685 2215 2215 2215 2215 0
138 20241209 175000 265723685 2215 2215 2215 2215 0
139 20241209 174900 265723685 2215 2215 2215 2215 0
140 20241209 174800 265723685 2215 2215 2215 2215 0
141 20241209 174700 265723685 2215 2215 2215 2215 0
142 20241209 174600 265723685 2215 2215 2215 2215 0
143 20241209 174500 265723685 2215 2215 2215 2215 0
144 20241209 174400 265723685 2215 2215 2215 2215 0
145 20241209 174300 265723685 2215 2215 2215 2215 0
146 20241209 174200 265723685 2215 2215 2215 2215 0
147 20241209 174100 265723685 2215 2215 2215 2215 0
148 20241209 174000 265723685 2215 2215 2215 2215 0
149 20241209 173900 265723685 2215 2215 2215 2215 0
150 20241209 173800 265723685 2215 2215 2215 2215 0
151 20241209 173700 265723685 2215 2215 2215 2215 0
152 20241209 173600 265723685 2215 2215 2215 2215 1995
153 20241209 173500 265723685 2215 2215 2215 2215 0
154 20241209 173400 265723685 2215 2215 2215 2215 0
155 20241209 173300 265723685 2215 2215 2215 2215 0
156 20241209 173200 265723685 2215 2215 2215 2215 0
157 20241209 173100 265723685 2215 2215 2215 2215 0
158 20241209 173000 265723685 2215 2215 2215 2215 0
159 20241209 172900 265723685 2215 2215 2215 2215 0
160 20241209 172800 265723685 2215 2215 2215 2215 0
161 20241209 172700 265723685 2215 2215 2215 2215 0
162 20241209 172600 265723685 2215 2215 2215 2215 0
163 20241209 172500 265723685 2215 2215 2215 2215 0
164 20241209 172400 265723685 2215 2215 2215 2215 0
165 20241209 172300 265723685 2215 2215 2215 2215 0
166 20241209 172200 265723685 2215 2215 2215 2215 0
167 20241209 172100 265723685 2215 2215 2215 2215 0
168 20241209 172000 265723685 2215 2215 2215 2215 0
169 20241209 171900 265723685 2215 2215 2215 2215 0
170 20241209 171800 265723685 2215 2215 2215 2215 0
171 20241209 171700 265723685 2215 2215 2215 2215 0
172 20241209 171600 265723685 2215 2215 2215 2215 0
173 20241209 171500 265723685 2215 2215 2215 2215 0
174 20241209 171400 265723685 2215 2215 2215 2215 0
175 20241209 171300 265723685 2215 2215 2215 2215 0
176 20241209 171200 265723685 2215 2215 2215 2215 0
177 20241209 171100 265723685 2215 2215 2215 2215 0
178 20241209 171000 265723685 2215 2215 2215 2215 0
179 20241209 170900 265723685 2215 2215 2215 2215 0
180 20241209 170800 265723685 2215 2215 2215 2215 0
181 20241209 170700 265723685 2215 2215 2215 2215 0
182 20241209 170600 265723685 2215 2215 2215 2215 1995
183 20241209 170500 265723685 2215 2215 2215 2215 0
184 20241209 170400 265723685 2215 2215 2215 2215 0
185 20241209 170300 265723685 2215 2215 2215 2215 0
186 20241209 170200 265723685 2215 2215 2215 2215 0
187 20241209 170100 265723685 2215 2215 2215 2215 0
188 20241209 170000 265723685 2215 2215 2215 2215 0
189 20241209 165900 265723685 2215 2215 2215 2215 0
190 20241209 165800 265723685 2215 2215 2215 2215 0
191 20241209 165700 265723685 2215 2215 2215 2215 0
192 20241209 165600 265723685 2215 2215 2215 2215 0
193 20241209 165500 265723685 2215 2215 2215 2215 0
194 20241209 165400 265723685 2215 2215 2215 2215 0
195 20241209 165300 265723685 2215 2215 2215 2215 0
196 20241209 165200 265723685 2215 2215 2215 2215 0
197 20241209 165100 265723685 2215 2215 2215 2215 0
198 20241209 165000 265723685 2215 2215 2215 2215 0
199 20241209 164900 265723685 2215 2215 2215 2215 0
200 20241209 164800 265723685 2215 2215 2215 2215 0
201 20241209 164700 265723685 2215 2215 2215 2215 0
202 20241209 164600 265723685 2215 2215 2215 2215 0
203 20241209 164500 265723685 2215 2215 2215 2215 0
204 20241209 164400 265723685 2215 2215 2215 2215 0
205 20241209 164300 265723685 2215 2215 2215 2215 0
206 20241209 164200 265723685 2215 2215 2215 2215 0
207 20241209 164100 265723685 2215 2215 2215 2215 0
208 20241209 164000 265723685 2215 2215 2215 2215 0
209 20241209 163900 265723685 2215 2215 2215 2215 0
210 20241209 163800 265723685 2215 2215 2215 2215 0
211 20241209 163700 265723685 2215 2215 2215 2215 0
212 20241209 163600 265723685 2215 2215 2215 2215 1995
213 20241209 163500 265723685 2215 2215 2215 2215 0
214 20241209 163400 265723685 2215 2215 2215 2215 0
215 20241209 163300 265723685 2215 2215 2215 2215 0
216 20241209 163200 265723685 2215 2215 2215 2215 0
217 20241209 163100 265723685 2215 2215 2215 2215 0
218 20241209 163000 265723685 2215 2215 2215 2215 0
219 20241209 162900 265723685 2215 2215 2215 2215 0
220 20241209 162800 265723685 2215 2215 2215 2215 0
221 20241209 162700 265723685 2215 2215 2215 2215 0
222 20241209 162600 265723685 2215 2215 2215 2215 0
223 20241209 162500 265723685 2215 2215 2215 2215 0
224 20241209 162400 265723685 2215 2215 2215 2215 0
225 20241209 162300 265723685 2215 2215 2215 2215 0
226 20241209 162200 265723685 2215 2215 2215 2215 0
227 20241209 162100 265723685 2215 2215 2215 2215 0
228 20241209 162000 265723685 2215 2215 2215 2215 0
229 20241209 161900 265723685 2215 2215 2215 2215 0
230 20241209 161800 265723685 2215 2215 2215 2215 0
231 20241209 161700 265723685 2215 2215 2215 2215 0
232 20241209 161600 265723685 2215 2215 2215 2215 0
233 20241209 161500 265723685 2215 2215 2215 2215 0
234 20241209 161400 265723685 2215 2215 2215 2215 0
235 20241209 161300 265723685 2215 2215 2215 2215 0
236 20241209 161200 265723685 2215 2215 2215 2215 0
237 20241209 161100 265723685 2215 2215 2215 2215 0
238 20241209 161000 265723685 2215 2215 2215 2215 0
239 20241209 160900 265723685 2215 2215 2215 2215 0
240 20241209 160800 265723685 2215 2215 2215 2215 0
241 20241209 160700 265723685 2215 2215 2215 2215 0
242 20241209 160600 265723685 2215 2215 2215 2215 1995
243 20241209 160500 265723685 2215 2215 2215 2215 0
244 20241209 160400 265723685 2215 2215 2215 2215 0
245 20241209 160300 265723685 2215 2215 2215 2215 0
246 20241209 160200 265723685 2215 2215 2215 2215 0
247 20241209 160100 265723685 2215 2215 2215 2215 0
248 20241209 160000 265723685 2215 2215 2215 2215 0
249 20241209 155900 265723685 2215 2215 2215 2215 0
250 20241209 155800 265723685 2215 2215 2215 2215 0
251 20241209 155700 265723685 2215 2215 2215 2215 0
252 20241209 155600 265723685 2215 2215 2215 2215 0
253 20241209 155500 265723685 2215 2215 2215 2215 0
254 20241209 155400 265723685 2215 2215 2215 2215 0
255 20241209 155300 265723685 2215 2215 2215 2215 0
256 20241209 155200 265723685 2215 2215 2215 2215 0
257 20241209 155100 265723685 2215 2215 2215 2215 0
258 20241209 155000 265723685 2215 2215 2215 2215 0
259 20241209 154900 265723685 2215 2215 2215 2215 0
260 20241209 154800 265723685 2215 2215 2215 2215 0
261 20241209 154700 265723685 2215 2215 2215 2215 0
262 20241209 154600 265723685 2215 2215 2215 2215 0
263 20241209 154500 265723685 2215 2215 2215 2215 0
264 20241209 154400 265723685 2215 2215 2215 2215 0
265 20241209 154300 265723685 2215 2215 2215 2215 0
266 20241209 154200 265723685 2215 2215 2215 2215 0
267 20241209 154100 265723685 2215 2215 2215 2215 0
268 20241209 154000 265723685 2215 2215 2215 2215 0
269 20241209 153900 265723685 2215 2215 2215 2215 0
270 20241209 153800 265723685 2215 2215 2215 2215 0
271 20241209 153700 265723685 2215 2215 2215 2215 0
272 20241209 153600 265723685 2215 2215 2215 2215 1995
273 20241209 153500 265723685 2215 2215 2215 2215 0
274 20241209 153400 265723685 2215 2215 2215 2215 0
275 20241209 153300 265723685 2215 2215 2215 2215 0
276 20241209 153200 265723685 2215 2215 2215 2215 0
277 20241209 153100 265723685 2215 2215 2215 2215 0
278 20241209 153000 265723685 2215 2215 2215 2215 1995
279 20241209 152900 261304760 2220 2220 2220 2220 0
280 20241209 152800 261304760 2220 2220 2220 2220 0
281 20241209 152700 261304760 2220 2220 2220 2220 0
282 20241209 152600 261304760 2220 2220 2220 2220 0
283 20241209 152500 261304760 2220 2220 2220 2220 0
284 20241209 152400 261304760 2220 2220 2220 2220 0
285 20241209 152300 261304760 2220 2220 2220 2220 0
286 20241209 152200 261304760 2220 2220 2220 2220 0
287 20241209 152100 261304760 2220 2220 2220 2220 0
288 20241209 152000 261304760 2220 2220 2220 2220 0
289 20241209 151900 261304760 2220 2220 2220 2215 663
290 20241209 151800 259833920 2235 2235 2235 2235 2
291 20241209 151700 259829450 2235 2235 2235 2235 1
292 20241209 151600 259827215 2230 2215 2230 2215 325
293 20241209 151500 259105465 2215 2230 2230 2215 62
294 20241209 151400 258967250 2230 2215 2230 2215 6
295 20241209 151300 258953945 2235 2235 2235 2235 2
296 20241209 151200 258949475 2235 2220 2240 2220 395
297 20241209 151100 258071680 2240 2230 2240 2230 3
298 20241209 151000 258064980 2240 2240 2240 2240 2
299 20241209 150900 258060500 2240 2235 2240 2210 7076
300 20241209 150800 242409525 2245 2245 2245 2245 51
301 20241209 150700 242295030 2245 2245 2245 2245 2
302 20241209 150600 242290540 2245 2245 2245 2245 1
303 20241209 150500 242288295 2245 2240 2245 2230 13
304 20241209 150400 242259255 2245 2245 2245 2245 2
305 20241209 150300 242254765 2245 2240 2245 2240 4
306 20241209 150200 242245800 2245 2245 2245 2245 11
307 20241209 150100 242221105 2240 2245 2245 2240 4
308 20241209 150000 242212135 2245 2245 2245 2245 1
309 20241209 145900 242209890 2245 2245 2245 2245 1
310 20241209 145800 242207645 2245 2245 2245 2245 2
311 20241209 145700 242203155 2245 2245 2245 2245 1
312 20241209 145600 242200910 2230 2230 2230 2210 8089
313 20241209 145500 224254405 2230 2230 2230 2230 159
314 20241209 145400 223899835 2230 2225 2230 2225 940
315 20241209 145300 221806725 2225 2225 2225 2225 301
316 20241209 145200 221137000 2225 2225 2225 2225 2
317 20241209 145100 221132550 2225 2225 2225 2225 49
318 20241209 145000 221023525 2225 2225 2225 2200 3873
319 20241209 144900 212465155 2225 2245 2245 2225 1075
320 20241209 144800 210070205 2245 2245 2245 2245 2
321 20241209 144700 210065715 2245 2230 2245 2230 421
322 20241209 144600 209126870 2230 2245 2245 2230 66
323 20241209 144500 208979000 2245 2235 2245 2235 997
324 20241209 144400 206745795 2240 2240 2240 2240 38
325 20241209 144300 206660675 2240 2245 2245 2240 157
326 20241209 144200 206308510 2250 2250 2250 2250 2
327 20241209 144100 206304010 2250 2250 2250 2250 1
328 20241209 144000 206301760 2245 2235 2245 2235 449
329 20241209 143900 205297545 2245 2245 2245 2245 1
330 20241209 143800 205295300 2250 2250 2250 2250 1
331 20241209 143700 205293050 2235 2250 2250 2235 57
332 20241209 143600 205165625 2255 2255 2255 2235 4
333 20241209 143500 205156645 2265 2265 2265 2265 1
334 20241209 143400 205154380 2265 2265 2265 2265 2
335 20241209 143300 205149850 2265 2255 2265 2225 4506
336 20241209 143200 195073345 2275 2275 2275 2275 1
337 20241209 143100 195071070 2275 2275 2275 2275 2
338 20241209 143000 195066520 2280 2265 2280 2265 759
339 20241209 142900 193339260 2265 2265 2265 2265 51
340 20241209 142800 193223745 2265 2260 2265 2250 502
341 20241209 142700 192094165 2270 2270 2270 2270 101
342 20241209 142600 191864895 2270 2270 2270 2270 2
343 20241209 142500 191860355 2270 2270 2270 2270 2
344 20241209 142400 191855815 2270 2270 2270 2270 441
345 20241209 142300 190854745 2270 2270 2270 2270 1
346 20241209 142200 190852475 2270 2265 2270 2265 39
347 20241209 142100 190764105 2265 2265 2265 2265 1
348 20241209 142000 190761840 2265 2265 2265 2265 1
349 20241209 141900 190759575 2265 2265 2265 2265 2
350 20241209 141800 190755045 2265 2260 2265 2260 11
351 20241209 141700 190730180 2260 2260 2260 2260 133
352 20241209 141600 190429600 2260 2260 2260 2260 2
353 20241209 141500 190425080 2250 2260 2260 2250 27
354 20241209 141400 190364320 2260 2260 2260 2260 1
355 20241209 141300 190362060 2260 2260 2260 2260 2
356 20241209 141200 190357540 2260 2260 2260 2260 1
357 20241209 141100 190355280 2250 2270 2270 2250 2006
358 20241209 141000 185840845 2270 2270 2270 2270 2
359 20241209 140900 185836305 2270 2270 2270 2270 1
360 20241209 140800 185834035 2270 2260 2270 2255 166
361 20241209 140700 185459615 2275 2275 2275 2275 2
362 20241209 140600 185455065 2275 2275 2275 2275 1
363 20241209 140500 185452790 2275 2275 2275 2275 1
364 20241209 140400 185450515 2275 2275 2275 2275 2
365 20241209 140300 185445965 2275 2275 2275 2275 1
366 20241209 140200 185443690 2270 2275 2275 2270 2436
367 20241209 140100 179913965 2270 2270 2270 2270 941
368 20241209 140000 177777895 2270 2270 2270 2270 6
369 20241209 135900 177764275 2270 2265 2270 2265 2
370 20241209 135800 177759740 2270 2270 2270 2270 2
371 20241209 135700 177755200 2270 2270 2270 2270 1
372 20241209 135600 177752930 2270 2275 2275 2255 3457
373 20241209 135500 169941460 2275 2260 2275 2260 42
374 20241209 135400 169846510 2275 2275 2275 2275 1
375 20241209 135300 169844235 2275 2265 2275 2265 666
376 20241209 135200 168335735 2275 2275 2275 2275 2
377 20241209 135100 168331185 2275 2275 2275 2275 1
378 20241209 135000 168328910 2270 2265 2275 2265 21
379 20241209 134900 168281330 2265 2275 2275 2265 57
380 20241209 134800 168152155 2275 2275 2275 2275 1
381 20241209 134700 168149880 2275 2275 2275 2275 1
382 20241209 134600 168147605 2275 2275 2275 2275 104
383 20241209 134500 167911005 2275 2275 2275 2275 1
384 20241209 134400 167908730 2275 2275 2275 2275 1
385 20241209 134300 167906455 2275 2265 2275 2265 137
386 20241209 134200 167596130 2275 2270 2275 2270 753
387 20241209 134100 165886565 2270 2265 2270 2265 3
388 20241209 134000 165879765 2270 2260 2270 2260 2178
389 20241209 133900 160948850 2260 2260 2260 2260 1
390 20241209 133800 160946590 2260 2265 2265 2260 232
391 20241209 133700 160422265 2265 2255 2265 2255 106
392 20241209 133600 160183215 2265 2260 2265 2260 376
393 20241209 133500 159332685 2265 2265 2265 2265 1
394 20241209 133400 159330420 2265 2255 2265 2255 198
395 20241209 133300 158883910 2265 2265 2265 2265 1
396 20241209 133200 158881645 2265 2265 2265 2265 1
397 20241209 133100 158879380 2265 2265 2265 2265 2
398 20241209 133000 158874850 2265 2260 2265 2260 5
399 20241209 132900 158863545 2265 2265 2265 2265 21
400 20241209 132800 158815980 2260 2255 2260 2255 530
401 20241209 132700 157618470 2260 2260 2260 2260 6
402 20241209 132600 157604910 2260 2265 2265 2260 2
403 20241209 132500 157600385 2265 2260 2265 2260 101
404 20241209 132400 157372115 2260 2260 2260 2260 55
405 20241209 132300 157247815 2260 2260 2260 2260 588
406 20241209 132200 155918935 2260 2260 2260 2260 2
407 20241209 132100 155914415 2255 2255 2255 2255 289
408 20241209 132000 155262720 2255 2255 2255 2255 1
409 20241209 131900 155260465 2255 2255 2255 2255 387
410 20241209 131800 154387780 2260 2255 2260 2255 205
411 20241209 131700 153925480 2260 2260 2260 2260 1
412 20241209 131600 153923220 2260 2245 2260 2245 199
413 20241209 131500 153476360 2245 2265 2265 2245 184
414 20241209 131400 153063260 2250 2270 2270 2250 1571
415 20241209 131300 149526890 2270 2270 2270 2270 2
416 20241209 131200 149522350 2250 2245 2250 2245 116
417 20241209 131100 149261630 2245 2245 2245 2245 1
418 20241209 131000 149259385 2245 2245 2245 2245 702
419 20241209 130900 147683395 2245 2245 2245 2245 445
420 20241209 130800 146684370 2245 2235 2245 2235 44
421 20241209 130700 146586020 2235 2245 2245 2235 187
422 20241209 130600 146168030 2245 2245 2245 2245 1
423 20241209 130500 146165785 2245 2245 2245 2245 107
424 20241209 130400 145925570 2245 2245 2245 2245 102
425 20241209 130300 145696580 2245 2245 2245 2245 1
426 20241209 130200 145694335 2235 2245 2245 2235 192
427 20241209 130100 145264635 2245 2250 2250 2245 57
428 20241209 130000 145136660 2250 2250 2250 2250 1
429 20241209 125900 145134410 2250 2250 2250 2250 1
430 20241209 125800 145132160 2250 2250 2250 2250 2
431 20241209 125700 145127660 2250 2245 2250 2245 24
432 20241209 125600 145073775 2245 2250 2250 2245 25
433 20241209 125500 145017560 2250 2260 2265 2250 1938
434 20241209 125400 140646620 2265 2270 2270 2260 2835
435 20241209 125300 134227915 2275 2280 2280 2275 512
436 20241209 125200 133063110 2280 2270 2280 2270 508
437 20241209 125100 131909870 2270 2275 2280 2270 1066
438 20241209 125000 129486345 2290 2280 2290 2275 1025
439 20241209 124900 127153065 2285 2285 2295 2285 164
440 20241209 124800 126778305 2295 2295 2295 2295 1
441 20241209 124700 126776010 2295 2285 2295 2285 39
442 20241209 124600 126686885 2295 2295 2295 2295 2
443 20241209 124500 126682295 2295 2285 2295 2285 11
444 20241209 124400 126657150 2285 2295 2295 2285 189
445 20241209 124300 126225275 2295 2295 2295 2295 8
446 20241209 124200 126206915 2295 2295 2295 2295 11
447 20241209 124100 126181670 2295 2295 2295 2295 1
448 20241209 124000 126179375 2295 2295 2295 2295 2
449 20241209 123900 126174785 2295 2295 2295 2295 1
450 20241209 123800 126172490 2295 2295 2295 2295 201
451 20241209 123700 125711195 2295 2295 2295 2295 202
452 20241209 123600 125247605 2295 2295 2295 2295 1
453 20241209 123500 125245310 2295 2295 2295 2280 13
454 20241209 123400 125215610 2295 2295 2295 2295 435
455 20241209 123300 124217285 2295 2295 2295 2295 109
456 20241209 123200 123967130 2295 2295 2295 2295 7
457 20241209 123100 123951065 2295 2295 2295 2295 2
458 20241209 123000 123946475 2295 2295 2295 2295 393
459 20241209 122900 123044540 2295 2295 2295 2295 1
460 20241209 122800 123042245 2295 2295 2295 2295 2
461 20241209 122700 123037655 2295 2295 2295 2295 1
462 20241209 122600 123035360 2295 2295 2295 2295 1
463 20241209 122500 123033065 2295 2295 2295 2295 2
464 20241209 122400 123028475 2295 2295 2295 2295 1
465 20241209 122300 123026180 2300 2300 2300 2300 1
466 20241209 122200 123023880 2300 2300 2300 2300 2
467 20241209 122100 123019280 2300 2290 2300 2290 7
468 20241209 122000 123003200 2290 2290 2290 2290 1
469 20241209 121900 123000910 2290 2280 2290 2280 543
470 20241209 121800 121762850 2280 2280 2280 2280 2056
471 20241209 121700 117075170 2295 2295 2295 2295 1
472 20241209 121600 117072875 2295 2295 2295 2295 2
473 20241209 121500 117068285 2285 2290 2290 2285 970
474 20241209 121400 114851420 2295 2295 2295 2295 1
475 20241209 121300 114849125 2295 2295 2295 2295 2
476 20241209 121200 114844535 2300 2300 2300 2300 1
477 20241209 121100 114842235 2300 2300 2300 2300 1
478 20241209 121000 114839935 2300 2300 2300 2300 8
479 20241209 120900 114821535 2290 2295 2295 2290 406
480 20241209 120800 113891765 2295 2295 2295 2295 1
481 20241209 120700 113889470 2295 2295 2295 2295 2
482 20241209 120600 113884880 2300 2300 2300 2300 1
483 20241209 120500 113882580 2300 2295 2300 2290 1083
484 20241209 120400 111402490 2305 2295 2305 2295 22
485 20241209 120300 111351980 2315 2315 2315 2315 2
486 20241209 120200 111347350 2315 2315 2315 2315 1
487 20241209 120100 111345035 2315 2300 2315 2295 1002
488 20241209 120000 109043790 2315 2300 2315 2300 301
489 20241209 115900 108351475 2315 2315 2315 2315 7
490 20241209 115800 108335270 2295 2300 2300 2295 499
491 20241209 115700 107189940 2310 2310 2310 2310 44
492 20241209 115600 107088300 2315 2315 2315 2315 1
493 20241209 115500 107085985 2315 2315 2315 2315 2
494 20241209 115400 107081355 2315 2305 2315 2295 1003
495 20241209 115300 104778405 2325 2325 2325 2325 1
496 20241209 115200 104776080 2325 2325 2325 2325 2
497 20241209 115100 104771430 2320 2315 2320 2310 2011
498 20241209 115000 100106900 2315 2315 2315 2315 1
499 20241209 114900 100104585 2315 2315 2315 2315 4
500 20241209 114800 100095325 2315 2315 2315 2315 7
501 20241209 114700 100079120 2315 2315 2315 2315 1
502 20241209 114600 100076805 2300 2300 2300 2300 83
503 20241209 114500 99885905 2300 2300 2300 2300 1
504 20241209 114400 99883605 2300 2320 2320 2300 460
505 20241209 114300 98823725 2320 2320 2320 2320 2
506 20241209 114200 98819085 2320 2310 2320 2310 3
507 20241209 114100 98812145 2320 2320 2320 2320 1
508 20241209 114000 98809825 2320 2320 2320 2320 2
509 20241209 113900 98805185 2320 2320 2320 2320 1
510 20241209 113800 98802865 2320 2320 2320 2320 1
511 20241209 113700 98800545 2320 2320 2320 2320 8
512 20241209 113600 98781985 2320 2320 2320 2320 1
513 20241209 113500 98779665 2320 2320 2320 2320 1
514 20241209 113400 98777345 2320 2320 2320 2320 2
515 20241209 113300 98772705 2320 2320 2320 2320 1
516 20241209 113200 98770385 2320 2320 2320 2320 1
517 20241209 113100 98768065 2320 2320 2320 2320 2
518 20241209 113000 98763425 2320 2320 2320 2320 2
519 20241209 112900 98758785 2320 2320 2320 2320 41
520 20241209 112800 98663665 2320 2320 2320 2320 2
521 20241209 112700 98659025 2310 2320 2320 2310 23
522 20241209 112600 98605885 2320 2320 2320 2320 7
523 20241209 112500 98589645 2320 2320 2320 2320 2
524 20241209 112400 98585005 2320 2320 2320 2320 1
525 20241209 112300 98582685 2320 2320 2320 2320 1
526 20241209 112200 98580365 2320 2320 2320 2320 2
527 20241209 112100 98575725 2320 2320 2320 2320 1
528 20241209 112000 98573405 2320 2320 2320 2320 1
529 20241209 111900 98571085 2320 2320 2320 2320 1381
530 20241209 111800 95367165 2320 2310 2320 2310 219
531 20241209 111700 94861265 2320 2310 2320 2310 61
532 20241209 111600 94720345 2310 2310 2310 2310 2
533 20241209 111500 94715725 2310 2310 2310 2310 1
534 20241209 111400 94713415 2310 2305 2310 2305 21
535 20241209 111300 94665005 2310 2310 2310 2310 2
536 20241209 111200 94660385 2310 2310 2310 2310 1
537 20241209 111100 94658075 2310 2310 2310 2310 1
538 20241209 111000 94655765 2310 2310 2310 2310 2
539 20241209 110900 94651145 2310 2300 2310 2300 501
540 20241209 110800 93498835 2315 2300 2315 2300 601
541 20241209 110700 92116520 2315 2315 2315 2315 2
542 20241209 110600 92111890 2315 2315 2315 2315 1
543 20241209 110500 92109575 2315 2310 2315 2300 4004
544 20241209 110400 82885315 2320 2315 2320 2315 152
545 20241209 110300 82533425 2315 2315 2320 2315 483
546 20241209 110200 81415275 2320 2320 2320 2320 21
547 20241209 110100 81366555 2320 2325 2330 2320 459
548 20241209 110000 80301600 2330 2330 2330 2330 1
549 20241209 105900 80299270 2330 2330 2330 2330 1
550 20241209 105800 80296940 2330 2320 2330 2320 60
551 20241209 105700 80157720 2330 2330 2330 2330 1
552 20241209 105600 80155390 2330 2330 2330 2330 1
553 20241209 105500 80153060 2330 2330 2330 2330 6
554 20241209 105400 80139080 2330 2330 2330 2330 1
555 20241209 105300 80136750 2330 2330 2330 2330 1
556 20241209 105200 80134420 2330 2330 2330 2330 2
557 20241209 105100 80129760 2320 2320 2320 2320 797
558 20241209 105000 78280720 2320 2315 2320 2315 1800
559 20241209 104900 74108350 2315 2320 2320 2315 698
560 20241209 104800 72489020 2320 2320 2320 2320 220
561 20241209 104700 71978620 2320 2325 2325 2320 2126
562 20241209 104600 67045755 2345 2335 2345 2325 3584
563 20241209 104500 58676785 2340 2340 2340 2340 1
564 20241209 104400 58674445 2340 2340 2340 2340 1
565 20241209 104300 58672105 2340 2340 2340 2340 2
566 20241209 104200 58667425 2340 2340 2340 2340 501
567 20241209 104100 57495085 2340 2340 2340 2340 1
568 20241209 104000 57492745 2335 2340 2340 2335 159
569 20241209 103900 57120970 2340 2340 2340 2340 1
570 20241209 103800 57118630 2340 2340 2340 2340 1
571 20241209 103700 57116290 2325 2340 2340 2325 59
572 20241209 103600 56978305 2340 2340 2340 2340 1
573 20241209 103500 56975965 2340 2340 2340 2340 1
574 20241209 103400 56973625 2340 2340 2340 2340 2
575 20241209 103300 56968945 2340 2340 2340 2340 1
576 20241209 103200 56966605 2340 2340 2340 2340 1
577 20241209 103100 56964265 2340 2340 2340 2320 405
578 20241209 103000 56021985 2340 2340 2340 2340 1
579 20241209 102900 56019645 2340 2340 2340 2340 1
580 20241209 102800 56017305 2340 2340 2340 2340 2
581 20241209 102700 56012625 2335 2340 2340 2335 25
582 20241209 102600 55954240 2340 2335 2340 2335 36
583 20241209 102500 55870175 2335 2335 2335 2335 6
584 20241209 102400 55856165 2335 2335 2335 2335 1
585 20241209 102300 55853830 2335 2335 2335 2335 1
586 20241209 102200 55851495 2335 2335 2335 2335 2
587 20241209 102100 55846825 2335 2325 2335 2325 51
588 20241209 102000 55728240 2335 2335 2335 2335 1
589 20241209 101900 55725905 2335 2335 2335 2335 2
590 20241209 101800 55721235 2335 2335 2335 2335 2
591 20241209 101700 55716565 2330 2335 2335 2330 101
592 20241209 101600 55481230 2335 2335 2335 2335 2
593 20241209 101500 55476560 2335 2335 2335 2335 11
594 20241209 101400 55450875 2335 2335 2335 2335 1
595 20241209 101300 55448540 2335 2335 2335 2335 2
596 20241209 101200 55443870 2335 2335 2335 2335 1
597 20241209 101100 55441535 2315 2335 2335 2315 2
598 20241209 101000 55436885 2310 2350 2350 2310 7643
599 20241209 100900 37675570 2360 2360 2360 2360 5
600 20241209 100800 37663770 2360 2345 2360 2340 100
601 20241209 100700 37429745 2360 2360 2360 2360 2
602 20241209 100600 37425025 2360 2360 2360 2360 1
603 20241209 100500 37422665 2340 2365 2365 2340 36
604 20241209 100400 37338400 2365 2345 2365 2345 462
605 20241209 100300 36250350 2365 2365 2365 2365 11
606 20241209 100200 36224335 2365 2365 2365 2365 1
607 20241209 100100 36221970 2365 2365 2365 2365 2
608 20241209 100000 36217240 2365 2365 2365 2365 1
609 20241209 095900 36214875 2365 2350 2365 2350 149
610 20241209 095800 35864710 2365 2365 2365 2365 2
611 20241209 095700 35859980 2365 2365 2365 2365 1
612 20241209 095600 35857615 2365 2345 2365 2345 101
613 20241209 095500 35620750 2365 2365 2365 2365 2
614 20241209 095400 35616020 2365 2365 2365 2365 1
615 20241209 095300 35613655 2365 2365 2365 2365 1
616 20241209 095200 35611290 2365 2365 2365 2365 61
617 20241209 095100 35467025 2365 2365 2365 2365 1
618 20241209 095000 35464660 2365 2365 2365 2365 42
619 20241209 094900 35365330 2365 2345 2365 2345 22
620 20241209 094800 35313700 2345 2365 2365 2345 157
621 20241209 094700 34945515 2365 2345 2365 2345 60
622 20241209 094600 34804615 2365 2365 2365 2365 8
623 20241209 094500 34785695 2365 2365 2365 2365 41
624 20241209 094400 34688730 2365 2365 2365 2365 1
625 20241209 094300 34686365 2365 2365 2365 2365 2
626 20241209 094200 34681635 2360 2360 2360 2360 1
627 20241209 094100 34679275 2365 2365 2365 2365 43
628 20241209 094000 34577580 2365 2365 2365 2365 40
629 20241209 093900 34482980 2365 2345 2365 2345 230
630 20241209 093800 33943610 2370 2365 2370 2365 1269
631 20241209 093700 30942420 2370 2370 2370 2370 2
632 20241209 093600 30937680 2370 2370 2370 2370 1
633 20241209 093500 30935310 2370 2370 2370 2365 95
634 20241209 093400 30710435 2370 2370 2370 2370 3
635 20241209 093300 30703325 2365 2365 2365 2365 2
636 20241209 093200 30698595 2335 2325 2370 2310 139
637 20241209 093100 30376490 2320 2350 2380 2320 1095
638 20241209 093000 27828175 2385 2385 2385 2385 38
639 20241209 092900 27737545 2385 2385 2385 2385 101
640 20241209 092800 27496660 2385 2360 2385 2335 1552
641 20241209 092700 23855830 2405 2405 2405 2405 1
642 20241209 092600 23853425 2340 2385 2405 2340 3308
643 20241209 092500 16032875 2405 2405 2405 2405 38
644 20241209 092400 15941485 2395 2395 2395 2395 1
645 20241209 092300 15939090 2400 2400 2400 2395 231
646 20241209 092200 15385690 2415 2400 2415 2400 202
647 20241209 092100 14900860 2415 2415 2415 2415 1
648 20241209 092000 14898445 2420 2420 2420 2420 38
649 20241209 091900 14806485 2420 2420 2420 2420 2
650 20241209 091800 14801645 2420 2420 2420 2420 1
651 20241209 091700 14799225 2420 2380 2420 2380 4
652 20241209 091600 14789665 2420 2420 2420 2420 2
653 20241209 091500 14784825 2425 2430 2430 2350 688
654 20241209 091400 13152820 2430 2430 2430 2430 1
655 20241209 091300 13150390 2430 2400 2430 2400 5
656 20241209 091200 13138335 2435 2400 2435 2400 1172
657 20241209 091100 10325500 2400 2400 2400 2400 210
658 20241209 091000 9821500 2400 2400 2400 2400 539
659 20241209 090900 8527900 2400 2400 2400 2400 401
660 20241209 090800 7565500 2400 2400 2400 2400 2
661 20241209 090700 7560700 2400 2375 2400 2375 3
662 20241209 090600 7553525 2400 2400 2400 2400 1
663 20241209 090500 7551125 2400 2400 2400 2400 38
664 20241209 090400 7459925 2400 2385 2400 2380 274
665 20241209 090300 6806480 2400 2400 2400 2400 1
666 20241209 090200 6804080 2400 2400 2430 2395 831
667 20241209 090100 4807305 2400 2410 2435 2400 1337
668 20241209 090000 1590210 2415 2425 2435 2415 657