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
092440/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200600,280280195,2250,2250,2250,2250,1106
20241209,200500,280280195,2250,2250,2250,2250,0
20241209,200400,280280195,2250,2250,2250,2250,0
20241209,200300,280280195,2250,2250,2250,2250,0
20241209,200200,280280195,2250,2250,2250,2250,0
20241209,200100,280280195,2250,2250,2250,2250,0
20241209,200000,280280195,2250,2250,2250,2250,0
20241209,195900,280280195,2250,2250,2250,2250,0
20241209,195800,280280195,2250,2250,2250,2250,0
20241209,195700,280280195,2250,2250,2250,2250,0
20241209,195600,280280195,2250,2250,2250,2250,0
20241209,195500,280280195,2250,2250,2250,2250,0
20241209,195400,280280195,2250,2250,2250,2250,0
20241209,195300,280280195,2250,2250,2250,2250,0
20241209,195200,280280195,2250,2250,2250,2250,0
20241209,195100,280280195,2250,2250,2250,2250,0
20241209,195000,280280195,2250,2250,2250,2250,0
20241209,194900,280280195,2250,2250,2250,2250,0
20241209,194800,280280195,2250,2250,2250,2250,0
20241209,194700,280280195,2250,2250,2250,2250,0
20241209,194600,280280195,2250,2250,2250,2250,0
20241209,194500,280280195,2250,2250,2250,2250,0
20241209,194400,280280195,2250,2250,2250,2250,0
20241209,194300,280280195,2250,2250,2250,2250,0
20241209,194200,280280195,2250,2250,2250,2250,0
20241209,194100,280280195,2250,2250,2250,2250,0
20241209,194000,280280195,2250,2250,2250,2250,0
20241209,193900,280280195,2250,2250,2250,2250,0
20241209,193800,280280195,2250,2250,2250,2250,0
20241209,193700,280280195,2250,2250,2250,2250,0
20241209,193600,280280195,2250,2250,2250,2250,1106
20241209,193500,280280195,2250,2250,2250,2250,0
20241209,193400,280280195,2250,2250,2250,2250,0
20241209,193300,280280195,2250,2250,2250,2250,0
20241209,193200,280280195,2250,2250,2250,2250,0
20241209,193100,280280195,2250,2250,2250,2250,0
20241209,193000,280280195,2250,2250,2250,2250,0
20241209,192900,280280195,2250,2250,2250,2250,0
20241209,192800,280280195,2250,2250,2250,2250,0
20241209,192700,280280195,2250,2250,2250,2250,0
20241209,192600,280280195,2250,2250,2250,2250,0
20241209,192500,280280195,2250,2250,2250,2250,0
20241209,192400,280280195,2250,2250,2250,2250,0
20241209,192300,280280195,2250,2250,2250,2250,0
20241209,192200,280280195,2250,2250,2250,2250,0
20241209,192100,280280195,2250,2250,2250,2250,0
20241209,192000,280280195,2250,2250,2250,2250,0
20241209,191900,280280195,2250,2250,2250,2250,0
20241209,191800,280280195,2250,2250,2250,2250,0
20241209,191700,280280195,2250,2250,2250,2250,0
20241209,191600,280280195,2250,2250,2250,2250,0
20241209,191500,280280195,2250,2250,2250,2250,0
20241209,191400,280280195,2250,2250,2250,2250,0
20241209,191300,280280195,2250,2250,2250,2250,0
20241209,191200,280280195,2250,2250,2250,2250,0
20241209,191100,280280195,2250,2250,2250,2250,0
20241209,191000,280280195,2250,2250,2250,2250,0
20241209,190900,280280195,2250,2250,2250,2250,0
20241209,190800,280280195,2250,2250,2250,2250,0
20241209,190700,280280195,2250,2250,2250,2250,0
20241209,190600,280280195,2250,2250,2250,2250,1106
20241209,190500,280280195,2250,2250,2250,2250,0
20241209,190400,280280195,2250,2250,2250,2250,0
20241209,190300,280280195,2250,2250,2250,2250,0
20241209,190200,280280195,2250,2250,2250,2250,0
20241209,190100,280280195,2250,2250,2250,2250,0
20241209,190000,280280195,2250,2250,2250,2250,0
20241209,185900,280280195,2250,2250,2250,2250,0
20241209,185800,280280195,2250,2250,2250,2250,0
20241209,185700,280280195,2250,2250,2250,2250,0
20241209,185600,280280195,2250,2250,2250,2250,0
20241209,185500,280280195,2250,2250,2250,2250,0
20241209,185400,280280195,2250,2250,2250,2250,0
20241209,185300,280280195,2250,2250,2250,2250,0
20241209,185200,280280195,2250,2250,2250,2250,0
20241209,185100,280280195,2250,2250,2250,2250,0
20241209,185000,280280195,2250,2250,2250,2250,0
20241209,184900,280280195,2250,2250,2250,2250,0
20241209,184800,280280195,2250,2250,2250,2250,0
20241209,184700,280280195,2250,2250,2250,2250,0
20241209,184600,280280195,2250,2250,2250,2250,0
20241209,184500,280280195,2250,2250,2250,2250,0
20241209,184400,280280195,2250,2250,2250,2250,0
20241209,184300,280280195,2250,2250,2250,2250,0
20241209,184200,280280195,2250,2250,2250,2250,0
20241209,184100,280280195,2250,2250,2250,2250,0
20241209,184000,280280195,2250,2250,2250,2250,0
20241209,183900,280280195,2250,2250,2250,2250,0
20241209,183800,280280195,2250,2250,2250,2250,0
20241209,183700,280280195,2250,2250,2250,2250,0
20241209,183600,280280195,2250,2250,2250,2250,1106
20241209,183500,280280195,2250,2250,2250,2250,0
20241209,183400,280280195,2250,2250,2250,2250,0
20241209,183300,280280195,2250,2250,2250,2250,0
20241209,183200,280280195,2250,2250,2250,2250,0
20241209,183100,280280195,2250,2250,2250,2250,0
20241209,183000,280280195,2250,2250,2250,2250,0
20241209,182900,280280195,2250,2250,2250,2250,0
20241209,182800,280280195,2250,2250,2250,2250,0
20241209,182700,280280195,2250,2250,2250,2250,0
20241209,182600,280280195,2250,2250,2250,2250,0
20241209,182500,280280195,2250,2250,2250,2250,0
20241209,182400,280280195,2250,2250,2250,2250,0
20241209,182300,280280195,2250,2250,2250,2250,0
20241209,182200,280280195,2250,2250,2250,2250,0
20241209,182100,280280195,2250,2250,2250,2250,0
20241209,182000,280280195,2250,2250,2250,2250,0
20241209,181900,280280195,2250,2250,2250,2250,0
20241209,181800,280280195,2250,2250,2250,2250,0
20241209,181700,280280195,2250,2250,2250,2250,0
20241209,181600,280280195,2250,2250,2250,2250,0
20241209,181500,280280195,2250,2250,2250,2250,0
20241209,181400,280280195,2250,2250,2250,2250,0
20241209,181300,280280195,2250,2250,2250,2250,0
20241209,181200,280280195,2250,2250,2250,2250,0
20241209,181100,280280195,2250,2250,2250,2250,0
20241209,181000,280280195,2250,2250,2250,2250,0
20241209,180900,280280195,2250,2250,2250,2250,0
20241209,180800,280280195,2250,2250,2250,2250,0
20241209,180700,280280195,2250,2250,2250,2250,0
20241209,180600,280280195,2250,2250,2250,2250,1106
20241209,180500,280280195,2250,2250,2250,2250,0
20241209,180400,280280195,2250,2250,2250,2250,0
20241209,180300,280280195,2250,2250,2250,2250,0
20241209,180200,280280195,2250,2250,2250,2250,0
20241209,180100,280280195,2250,2250,2250,2250,0
20241209,180000,280280195,2250,2250,2250,2250,0
20241209,175900,280280195,2250,2250,2250,2250,0
20241209,175800,280280195,2250,2250,2250,2250,0
20241209,175700,280280195,2250,2250,2250,2250,0
20241209,175600,280280195,2250,2250,2250,2250,0
20241209,175500,280280195,2250,2250,2250,2250,0
20241209,175400,280280195,2250,2250,2250,2250,0
20241209,175300,280280195,2250,2250,2250,2250,0
20241209,175200,280280195,2250,2250,2250,2250,0
20241209,175100,280280195,2250,2250,2250,2250,0
20241209,175000,280280195,2250,2250,2250,2250,0
20241209,174900,280280195,2250,2250,2250,2250,0
20241209,174800,280280195,2250,2250,2250,2250,0
20241209,174700,280280195,2250,2250,2250,2250,0
20241209,174600,280280195,2250,2250,2250,2250,0
20241209,174500,280280195,2250,2250,2250,2250,0
20241209,174400,280280195,2250,2250,2250,2250,0
20241209,174300,280280195,2250,2250,2250,2250,0
20241209,174200,280280195,2250,2250,2250,2250,0
20241209,174100,280280195,2250,2250,2250,2250,0
20241209,174000,280280195,2250,2250,2250,2250,0
20241209,173900,280280195,2250,2250,2250,2250,0
20241209,173800,280280195,2250,2250,2250,2250,0
20241209,173700,280280195,2250,2250,2250,2250,0
20241209,173600,280280195,2250,2250,2250,2250,1106
20241209,173500,280280195,2250,2250,2250,2250,0
20241209,173400,280280195,2250,2250,2250,2250,0
20241209,173300,280280195,2250,2250,2250,2250,0
20241209,173200,280280195,2250,2250,2250,2250,0
20241209,173100,280280195,2250,2250,2250,2250,0
20241209,173000,280280195,2250,2250,2250,2250,0
20241209,172900,280280195,2250,2250,2250,2250,0
20241209,172800,280280195,2250,2250,2250,2250,0
20241209,172700,280280195,2250,2250,2250,2250,0
20241209,172600,280280195,2250,2250,2250,2250,0
20241209,172500,280280195,2250,2250,2250,2250,0
20241209,172400,280280195,2250,2250,2250,2250,0
20241209,172300,280280195,2250,2250,2250,2250,0
20241209,172200,280280195,2250,2250,2250,2250,0
20241209,172100,280280195,2250,2250,2250,2250,0
20241209,172000,280280195,2250,2250,2250,2250,0
20241209,171900,280280195,2250,2250,2250,2250,0
20241209,171800,280280195,2250,2250,2250,2250,0
20241209,171700,280280195,2250,2250,2250,2250,0
20241209,171600,280280195,2250,2250,2250,2250,0
20241209,171500,280280195,2250,2250,2250,2250,0
20241209,171400,280280195,2250,2250,2250,2250,0
20241209,171300,280280195,2250,2250,2250,2250,0
20241209,171200,280280195,2250,2250,2250,2250,0
20241209,171100,280280195,2250,2250,2250,2250,0
20241209,171000,280280195,2250,2250,2250,2250,0
20241209,170900,280280195,2250,2250,2250,2250,0
20241209,170800,280280195,2250,2250,2250,2250,0
20241209,170700,280280195,2250,2250,2250,2250,0
20241209,170600,280280195,2250,2250,2250,2250,1106
20241209,170500,280280195,2250,2250,2250,2250,0
20241209,170400,280280195,2250,2250,2250,2250,0
20241209,170300,280280195,2250,2250,2250,2250,0
20241209,170200,280280195,2250,2250,2250,2250,0
20241209,170100,280280195,2250,2250,2250,2250,0
20241209,170000,280280195,2250,2250,2250,2250,0
20241209,165900,280280195,2250,2250,2250,2250,0
20241209,165800,280280195,2250,2250,2250,2250,0
20241209,165700,280280195,2250,2250,2250,2250,0
20241209,165600,280280195,2250,2250,2250,2250,0
20241209,165500,280280195,2250,2250,2250,2250,0
20241209,165400,280280195,2250,2250,2250,2250,0
20241209,165300,280280195,2250,2250,2250,2250,0
20241209,165200,280280195,2250,2250,2250,2250,0
20241209,165100,280280195,2250,2250,2250,2250,0
20241209,165000,280280195,2250,2250,2250,2250,0
20241209,164900,280280195,2250,2250,2250,2250,0
20241209,164800,280280195,2250,2250,2250,2250,0
20241209,164700,280280195,2250,2250,2250,2250,0
20241209,164600,280280195,2250,2250,2250,2250,0
20241209,164500,280280195,2250,2250,2250,2250,0
20241209,164400,280280195,2250,2250,2250,2250,0
20241209,164300,280280195,2250,2250,2250,2250,0
20241209,164200,280280195,2250,2250,2250,2250,0
20241209,164100,280280195,2250,2250,2250,2250,0
20241209,164000,280280195,2250,2250,2250,2250,0
20241209,163900,280280195,2250,2250,2250,2250,0
20241209,163800,280280195,2250,2250,2250,2250,0
20241209,163700,280280195,2250,2250,2250,2250,0
20241209,163600,280280195,2250,2250,2250,2250,1106
20241209,163500,280280195,2250,2250,2250,2250,0
20241209,163400,280280195,2250,2250,2250,2250,0
20241209,163300,280280195,2250,2250,2250,2250,0
20241209,163200,280280195,2250,2250,2250,2250,0
20241209,163100,280280195,2250,2250,2250,2250,0
20241209,163000,280280195,2250,2250,2250,2250,0
20241209,162900,280280195,2250,2250,2250,2250,0
20241209,162800,280280195,2250,2250,2250,2250,0
20241209,162700,280280195,2250,2250,2250,2250,0
20241209,162600,280280195,2250,2250,2250,2250,0
20241209,162500,280280195,2250,2250,2250,2250,0
20241209,162400,280280195,2250,2250,2250,2250,0
20241209,162300,280280195,2250,2250,2250,2250,0
20241209,162200,280280195,2250,2250,2250,2250,0
20241209,162100,280280195,2250,2250,2250,2250,0
20241209,162000,280280195,2250,2250,2250,2250,0
20241209,161900,280280195,2250,2250,2250,2250,0
20241209,161800,280280195,2250,2250,2250,2250,0
20241209,161700,280280195,2250,2250,2250,2250,0
20241209,161600,280280195,2250,2250,2250,2250,0
20241209,161500,280280195,2250,2250,2250,2250,0
20241209,161400,280280195,2250,2250,2250,2250,0
20241209,161300,280280195,2250,2250,2250,2250,0
20241209,161200,280280195,2250,2250,2250,2250,0
20241209,161100,280280195,2250,2250,2250,2250,0
20241209,161000,280280195,2250,2250,2250,2250,0
20241209,160900,280280195,2250,2250,2250,2250,0
20241209,160800,280280195,2250,2250,2250,2250,0
20241209,160700,280280195,2250,2250,2250,2250,0
20241209,160600,280280195,2250,2250,2250,2250,1106
20241209,160500,280280195,2250,2250,2250,2250,0
20241209,160400,280280195,2250,2250,2250,2250,0
20241209,160300,280280195,2250,2250,2250,2250,0
20241209,160200,280280195,2250,2250,2250,2250,0
20241209,160100,280280195,2250,2250,2250,2250,0
20241209,160000,280280195,2250,2250,2250,2250,0
20241209,155900,280280195,2250,2250,2250,2250,0
20241209,155800,280280195,2250,2250,2250,2250,0
20241209,155700,280280195,2250,2250,2250,2250,0
20241209,155600,280280195,2250,2250,2250,2250,0
20241209,155500,280280195,2250,2250,2250,2250,0
20241209,155400,280280195,2250,2250,2250,2250,0
20241209,155300,280280195,2250,2250,2250,2250,0
20241209,155200,280280195,2250,2250,2250,2250,0
20241209,155100,280280195,2250,2250,2250,2250,0
20241209,155000,280280195,2250,2250,2250,2250,0
20241209,154900,280280195,2250,2250,2250,2250,0
20241209,154800,280280195,2250,2250,2250,2250,0
20241209,154700,280280195,2250,2250,2250,2250,0
20241209,154600,280280195,2250,2250,2250,2250,0
20241209,154500,280280195,2250,2250,2250,2250,0
20241209,154400,280280195,2250,2250,2250,2250,0
20241209,154300,280280195,2250,2250,2250,2250,0
20241209,154200,280280195,2250,2250,2250,2250,0
20241209,154100,280280195,2250,2250,2250,2250,0
20241209,154000,280280195,2250,2250,2250,2250,0
20241209,153900,280280195,2250,2250,2250,2250,0
20241209,153800,280280195,2250,2250,2250,2250,0
20241209,153700,280280195,2250,2250,2250,2250,0
20241209,153600,280280195,2250,2250,2250,2250,1106
20241209,153500,280280195,2250,2250,2250,2250,0
20241209,153400,280280195,2250,2250,2250,2250,0
20241209,153300,280280195,2250,2250,2250,2250,0
20241209,153200,280280195,2250,2250,2250,2250,0
20241209,153100,280280195,2250,2250,2250,2250,0
20241209,153000,280280195,2250,2250,2250,2250,1106
20241209,152900,277791695,2235,2235,2235,2235,0
20241209,152800,277791695,2235,2235,2235,2235,0
20241209,152700,277791695,2235,2235,2235,2235,0
20241209,152600,277791695,2235,2235,2235,2235,0
20241209,152500,277791695,2235,2235,2235,2235,0
20241209,152400,277791695,2235,2235,2235,2235,0
20241209,152300,277791695,2235,2235,2235,2235,0
20241209,152200,277791695,2235,2235,2235,2235,0
20241209,152100,277791695,2235,2235,2235,2235,0
20241209,152000,277791695,2235,2235,2235,2235,0
20241209,151900,277791695,2235,2235,2235,2235,0
20241209,151800,277791695,2235,2235,2235,2235,1000
20241209,151700,275556695,2240,2240,2240,2240,0
20241209,151600,275556695,2240,2240,2240,2240,0
20241209,151500,275556695,2240,2240,2240,2240,0
20241209,151400,275556695,2240,2240,2240,2240,0
20241209,151300,275556695,2240,2240,2240,2240,0
20241209,151200,275556695,2240,2235,2240,2235,51
20241209,151100,275442705,2240,2240,2240,2240,0
20241209,151000,275442705,2240,2240,2240,2240,0
20241209,150900,275442705,2240,2240,2240,2240,0
20241209,150800,275442705,2240,2240,2240,2240,0
20241209,150700,275442705,2240,2240,2240,2240,0
20241209,150600,275442705,2240,2240,2240,2240,0
20241209,150500,275442705,2240,2240,2240,2240,666
20241209,150400,273950865,2235,2235,2235,2235,0
20241209,150300,273950865,2235,2235,2235,2235,0
20241209,150200,273950865,2235,2235,2235,2235,0
20241209,150100,273950865,2235,2235,2235,2235,0
20241209,150000,273950865,2235,2235,2235,2235,0
20241209,145900,273950865,2235,2235,2235,2235,0
20241209,145800,273950865,2235,2235,2235,2235,0
20241209,145700,273950865,2235,2235,2235,2235,0
20241209,145600,273950865,2235,2235,2235,2235,0
20241209,145500,273950865,2235,2235,2235,2235,0
20241209,145400,273950865,2235,2235,2235,2235,0
20241209,145300,273950865,2235,2235,2235,2235,0
20241209,145200,273950865,2235,2235,2235,2235,1
20241209,145100,273948630,2235,2235,2235,2235,0
20241209,145000,273948630,2235,2235,2235,2235,0
20241209,144900,273948630,2235,2235,2235,2235,0
20241209,144800,273948630,2235,2235,2235,2235,0
20241209,144700,273948630,2235,2235,2235,2235,0
20241209,144600,273948630,2235,2235,2235,2235,0
20241209,144500,273948630,2235,2235,2235,2235,0
20241209,144400,273948630,2235,2240,2240,2235,45
20241209,144300,273848030,2235,2235,2235,2235,0
20241209,144200,273848030,2235,2235,2235,2235,0
20241209,144100,273848030,2235,2235,2235,2235,0
20241209,144000,273848030,2235,2235,2235,2235,0
20241209,143900,273848030,2235,2235,2235,2235,0
20241209,143800,273848030,2235,2235,2235,2235,0
20241209,143700,273848030,2235,2235,2235,2235,14
20241209,143600,273816740,2235,2235,2235,2235,0
20241209,143500,273816740,2235,2235,2235,2235,80
20241209,143400,273637940,2240,2240,2240,2240,1
20241209,143300,273635700,2235,2235,2235,2235,0
20241209,143200,273635700,2235,2235,2235,2235,0
20241209,143100,273635700,2235,2235,2235,2235,0
20241209,143000,273635700,2235,2235,2235,2235,0
20241209,142900,273635700,2235,2235,2235,2235,0
20241209,142800,273635700,2235,2235,2235,2235,0
20241209,142700,273635700,2235,2235,2235,2235,0
20241209,142600,273635700,2235,2235,2235,2235,0
20241209,142500,273635700,2235,2235,2235,2235,0
20241209,142400,273635700,2235,2235,2235,2235,0
20241209,142300,273635700,2235,2235,2235,2235,0
20241209,142200,273635700,2235,2235,2235,2235,0
20241209,142100,273635700,2235,2235,2235,2235,0
20241209,142000,273635700,2235,2235,2235,2235,0
20241209,141900,273635700,2235,2235,2235,2235,0
20241209,141800,273635700,2235,2235,2235,2235,0
20241209,141700,273635700,2235,2235,2235,2235,0
20241209,141600,273635700,2235,2235,2235,2235,0
20241209,141500,273635700,2235,2235,2235,2235,0
20241209,141400,273635700,2235,2235,2235,2235,0
20241209,141300,273635700,2235,2235,2235,2235,0
20241209,141200,273635700,2235,2235,2235,2235,0
20241209,141100,273635700,2235,2235,2235,2235,0
20241209,141000,273635700,2235,2235,2235,2235,0
20241209,140900,273635700,2235,2235,2235,2235,0
20241209,140800,273635700,2235,2235,2235,2235,21
20241209,140700,273588765,2250,2250,2250,2250,0
20241209,140600,273588765,2250,2250,2250,2250,0
20241209,140500,273588765,2250,2250,2250,2250,0
20241209,140400,273588765,2250,2245,2250,2245,564
20241209,140300,272322580,2245,2245,2245,2245,1125
20241209,140200,269796955,2235,2235,2235,2235,0
20241209,140100,269796955,2235,2235,2235,2235,0
20241209,140000,269796955,2235,2235,2235,2235,140
20241209,135900,269484055,2240,2240,2240,2240,0
20241209,135800,269484055,2240,2240,2240,2240,0
20241209,135700,269484055,2240,2240,2240,2240,0
20241209,135600,269484055,2240,2240,2240,2240,0
20241209,135500,269484055,2240,2240,2240,2240,0
20241209,135400,269484055,2240,2240,2240,2240,0
20241209,135300,269484055,2240,2240,2240,2240,0
20241209,135200,269484055,2240,2240,2240,2240,3
20241209,135100,269477335,2240,2240,2240,2240,0
20241209,135000,269477335,2240,2240,2240,2240,0
20241209,134900,269477335,2240,2240,2240,2240,0
20241209,134800,269477335,2240,2240,2240,2240,0
20241209,134700,269477335,2240,2240,2240,2240,0
20241209,134600,269477335,2240,2240,2240,2240,0
20241209,134500,269477335,2240,2240,2240,2240,0
20241209,134400,269477335,2240,2240,2240,2240,0
20241209,134300,269477335,2240,2240,2240,2240,0
20241209,134200,269477335,2240,2240,2240,2240,0
20241209,134100,269477335,2240,2240,2240,2240,0
20241209,134000,269477335,2240,2240,2240,2240,0
20241209,133900,269477335,2240,2240,2240,2240,0
20241209,133800,269477335,2240,2240,2240,2240,0
20241209,133700,269477335,2240,2240,2240,2240,0
20241209,133600,269477335,2240,2240,2240,2240,0
20241209,133500,269477335,2240,2240,2240,2240,0
20241209,133400,269477335,2240,2240,2240,2240,0
20241209,133300,269477335,2240,2240,2240,2240,0
20241209,133200,269477335,2240,2240,2240,2240,0
20241209,133100,269477335,2240,2240,2240,2240,0
20241209,133000,269477335,2240,2240,2240,2240,0
20241209,132900,269477335,2240,2240,2240,2240,10
20241209,132800,269454935,2240,2240,2240,2240,0
20241209,132700,269454935,2240,2240,2240,2240,0
20241209,132600,269454935,2240,2240,2240,2240,0
20241209,132500,269454935,2240,2240,2240,2240,0
20241209,132400,269454935,2240,2240,2240,2240,0
20241209,132300,269454935,2240,2240,2240,2240,0
20241209,132200,269454935,2240,2240,2240,2240,50
20241209,132100,269342935,2240,2240,2240,2240,0
20241209,132000,269342935,2240,2240,2240,2240,0
20241209,131900,269342935,2240,2240,2240,2240,0
20241209,131800,269342935,2240,2240,2240,2240,35
20241209,131700,269264535,2240,2240,2240,2240,0
20241209,131600,269264535,2240,2240,2240,2240,0
20241209,131500,269264535,2240,2240,2240,2240,0
20241209,131400,269264535,2240,2240,2240,2240,0
20241209,131300,269264535,2240,2240,2240,2240,0
20241209,131200,269264535,2240,2240,2240,2240,0
20241209,131100,269264535,2240,2240,2240,2240,0
20241209,131000,269264535,2240,2240,2240,2240,0
20241209,130900,269264535,2240,2240,2240,2240,0
20241209,130800,269264535,2240,2240,2240,2240,0
20241209,130700,269264535,2240,2240,2240,2240,0
20241209,130600,269264535,2240,2240,2240,2240,0
20241209,130500,269264535,2240,2240,2240,2240,0
20241209,130400,269264535,2240,2240,2240,2240,0
20241209,130300,269264535,2240,2240,2240,2240,101
20241209,130200,269038295,2250,2240,2250,2240,552
20241209,130100,267797435,2250,2250,2250,2250,0
20241209,130000,267797435,2250,2250,2250,2250,0
20241209,125900,267797435,2250,2250,2250,2250,0
20241209,125800,267797435,2250,2250,2250,2250,0
20241209,125700,267797435,2250,2250,2250,2250,0
20241209,125600,267797435,2250,2250,2250,2250,0
20241209,125500,267797435,2250,2250,2250,2250,0
20241209,125400,267797435,2250,2250,2250,2250,0
20241209,125300,267797435,2250,2250,2250,2250,1
20241209,125200,267795185,2245,2250,2250,2245,201
20241209,125100,267343440,2240,2240,2240,2240,0
20241209,125000,267343440,2240,2240,2240,2240,0
20241209,124900,267343440,2240,2240,2240,2240,0
20241209,124800,267343440,2240,2240,2240,2240,0
20241209,124700,267343440,2240,2240,2240,2240,0
20241209,124600,267343440,2240,2240,2240,2240,0
20241209,124500,267343440,2240,2240,2240,2240,0
20241209,124400,267343440,2240,2240,2240,2240,33
20241209,124300,267269520,2240,2240,2240,2240,0
20241209,124200,267269520,2240,2240,2240,2240,0
20241209,124100,267269520,2240,2240,2240,2240,0
20241209,124000,267269520,2240,2240,2240,2240,0
20241209,123900,267269520,2240,2240,2240,2240,0
20241209,123800,267269520,2240,2240,2240,2240,0
20241209,123700,267269520,2240,2240,2240,2240,0
20241209,123600,267269520,2240,2240,2240,2240,0
20241209,123500,267269520,2240,2240,2240,2240,0
20241209,123400,267269520,2240,2240,2240,2240,11
20241209,123300,267244880,2240,2235,2240,2235,9
20241209,123200,267224735,2240,2240,2240,2240,0
20241209,123100,267224735,2240,2240,2240,2240,0
20241209,123000,267224735,2240,2240,2240,2240,0
20241209,122900,267224735,2240,2240,2240,2240,0
20241209,122800,267224735,2240,2240,2240,2240,587
20241209,122700,265909855,2240,2235,2240,2235,263
20241209,122600,265321755,2235,2235,2235,2235,0
20241209,122500,265321755,2235,2235,2235,2235,0
20241209,122400,265321755,2235,2235,2235,2235,331
20241209,122300,264581970,2230,2230,2230,2230,4
20241209,122200,264573050,2230,2235,2235,2230,12
20241209,122100,264546250,2230,2230,2235,2230,3
20241209,122000,264539555,2230,2230,2230,2230,0
20241209,121900,264539555,2230,2230,2230,2230,0
20241209,121800,264539555,2230,2230,2230,2230,8
20241209,121700,264521715,2230,2235,2235,2230,2
20241209,121600,264517250,2240,2240,2240,2240,0
20241209,121500,264517250,2240,2240,2240,2240,0
20241209,121400,264517250,2240,2240,2240,2240,0
20241209,121300,264517250,2240,2240,2240,2240,0
20241209,121200,264517250,2240,2240,2240,2240,0
20241209,121100,264517250,2240,2240,2240,2240,0
20241209,121000,264517250,2240,2240,2240,2240,0
20241209,120900,264517250,2240,2240,2240,2240,0
20241209,120800,264517250,2240,2240,2240,2240,0
20241209,120700,264517250,2240,2240,2240,2240,50
20241209,120600,264405250,2225,2225,2225,2225,0
20241209,120500,264405250,2225,2225,2225,2225,0
20241209,120400,264405250,2225,2225,2225,2225,0
20241209,120300,264405250,2225,2230,2230,2225,1547
20241209,120200,260960135,2235,2235,2235,2235,0
20241209,120100,260960135,2235,2235,2235,2235,151
20241209,120000,260622650,2235,2240,2240,2235,11380
20241209,115900,235187340,2245,2245,2245,2245,0
20241209,115800,235187340,2245,2245,2245,2245,0
20241209,115700,235187340,2245,2240,2245,2240,2011
20241209,115600,230672650,2240,2240,2240,2240,0
20241209,115500,230672650,2240,2240,2240,2240,0
20241209,115400,230672650,2240,2240,2240,2240,1079
20241209,115300,228255690,2245,2245,2245,2245,0
20241209,115200,228255690,2245,2245,2245,2245,300
20241209,115100,227582190,2245,2245,2245,2245,0
20241209,115000,227582190,2245,2245,2245,2245,1
20241209,114900,227579945,2245,2245,2245,2245,20
20241209,114800,227535045,2245,2240,2245,2240,574
20241209,114700,226249045,2245,2245,2245,2245,0
20241209,114600,226249045,2245,2245,2245,2245,0
20241209,114500,226249045,2245,2245,2245,2245,0
20241209,114400,226249045,2245,2245,2245,2245,0
20241209,114300,226249045,2245,2245,2245,2245,0
20241209,114200,226249045,2245,2245,2245,2245,2272
20241209,114100,221148405,2245,2245,2245,2245,1
20241209,114000,221146160,2250,2250,2250,2250,0
20241209,113900,221146160,2250,2250,2250,2250,0
20241209,113800,221146160,2250,2250,2250,2250,0
20241209,113700,221146160,2250,2250,2250,2250,1
20241209,113600,221143910,2250,2250,2250,2250,0
20241209,113500,221143910,2250,2250,2250,2250,0
20241209,113400,221143910,2250,2250,2250,2250,252
20241209,113300,220576910,2245,2245,2245,2245,0
20241209,113200,220576910,2245,2245,2245,2245,0
20241209,113100,220576910,2245,2245,2245,2245,578
20241209,113000,219279300,2245,2245,2245,2245,18
20241209,112900,219238890,2245,2245,2245,2245,0
20241209,112800,219238890,2245,2245,2245,2245,5
20241209,112700,219227665,2245,2245,2245,2245,0
20241209,112600,219227665,2245,2245,2245,2245,115
20241209,112500,218969490,2245,2245,2245,2245,1418
20241209,112400,215786080,2250,2250,2250,2250,0
20241209,112300,215786080,2250,2250,2250,2250,0
20241209,112200,215786080,2250,2250,2250,2250,0
20241209,112100,215786080,2250,2250,2250,2250,0
20241209,112000,215786080,2250,2250,2250,2250,20
20241209,111900,215741080,2250,2250,2250,2250,0
20241209,111800,215741080,2250,2250,2250,2250,0
20241209,111700,215741080,2250,2250,2250,2250,0
20241209,111600,215741080,2250,2250,2250,2250,0
20241209,111500,215741080,2250,2250,2250,2250,0
20241209,111400,215741080,2250,2250,2250,2250,0
20241209,111300,215741080,2250,2250,2250,2250,0
20241209,111200,215741080,2250,2250,2250,2250,466
20241209,111100,214692580,2245,2245,2245,2245,3
20241209,111000,214685845,2245,2245,2245,2245,0
20241209,110900,214685845,2245,2245,2245,2245,0
20241209,110800,214685845,2245,2255,2255,2245,8000
20241209,110700,196721735,2255,2255,2255,2255,0
20241209,110600,196721735,2255,2255,2255,2255,0
20241209,110500,196721735,2255,2255,2255,2255,0
20241209,110400,196721735,2255,2255,2255,2255,0
20241209,110300,196721735,2255,2255,2255,2255,2525
20241209,110200,191027860,2255,2255,2255,2255,20
20241209,110100,190982760,2255,2255,2255,2255,0
20241209,110000,190982760,2255,2255,2255,2255,0
20241209,105900,190982760,2255,2255,2255,2255,0
20241209,105800,190982760,2255,2255,2255,2255,0
20241209,105700,190982760,2255,2255,2255,2255,0
20241209,105600,190982760,2255,2255,2255,2255,0
20241209,105500,190982760,2255,2250,2255,2250,1102
20241209,105400,188497760,2245,2245,2245,2245,410
20241209,105300,187577310,2245,2245,2245,2245,2
20241209,105200,187572820,2235,2250,2250,2235,10426
20241209,105100,164172515,2255,2255,2255,2255,0
20241209,105000,164172515,2255,2255,2255,2255,0
20241209,104900,164172515,2255,2255,2255,2255,0
20241209,104800,164172515,2255,2255,2255,2255,50
20241209,104700,164059765,2255,2250,2255,2250,6
20241209,104600,164046250,2250,2250,2250,2250,0
20241209,104500,164046250,2250,2250,2250,2250,2400
20241209,104400,158646250,2255,2255,2255,2255,2
20241209,104300,158641740,2255,2255,2255,2250,102
20241209,104200,158411735,2255,2255,2255,2255,1
20241209,104100,158409480,2260,2260,2260,2260,0
20241209,104000,158409480,2260,2260,2260,2260,100
20241209,103900,158183480,2260,2260,2260,2260,100
20241209,103800,157957480,2250,2250,2250,2250,0
20241209,103700,157957480,2250,2250,2250,2250,82
20241209,103600,157772980,2260,2260,2260,2260,0
20241209,103500,157772980,2260,2260,2260,2255,1691
20241209,103400,153957225,2260,2260,2260,2260,0
20241209,103300,153957225,2260,2260,2260,2260,2
20241209,103200,153952705,2260,2260,2260,2260,611
20241209,103100,152571845,2265,2265,2265,2265,0
20241209,103000,152571845,2265,2265,2265,2265,0
20241209,102900,152571845,2265,2265,2265,2265,0
20241209,102800,152571845,2265,2265,2265,2265,0
20241209,102700,152571845,2265,2265,2265,2265,0
20241209,102600,152571845,2265,2265,2265,2265,0
20241209,102500,152571845,2265,2265,2265,2265,1
20241209,102400,152569580,2265,2265,2265,2265,0
20241209,102300,152569580,2265,2265,2265,2265,0
20241209,102200,152569580,2265,2265,2265,2265,0
20241209,102100,152569580,2265,2265,2265,2265,0
20241209,102000,152569580,2265,2265,2265,2265,0
20241209,101900,152569580,2265,2265,2265,2265,0
20241209,101800,152569580,2265,2265,2265,2265,0
20241209,101700,152569580,2265,2265,2265,2265,144
20241209,101600,152243420,2265,2265,2265,2265,0
20241209,101500,152243420,2265,2265,2265,2265,0
20241209,101400,152243420,2265,2265,2265,2265,2
20241209,101300,152238890,2270,2270,2270,2270,35
20241209,101200,152159440,2260,2265,2265,2260,10
20241209,101100,152136835,2265,2265,2265,2265,0
20241209,101000,152136835,2265,2270,2270,2265,1255
20241209,100900,149289260,2270,2270,2270,2270,0
20241209,100800,149289260,2270,2270,2270,2270,0
20241209,100700,149289260,2270,2270,2270,2270,0
20241209,100600,149289260,2270,2270,2270,2270,0
20241209,100500,149289260,2270,2270,2270,2260,107
20241209,100400,149047410,2280,2280,2280,2280,99
20241209,100300,148821690,2280,2265,2280,2265,301
20241209,100200,148139910,2255,2255,2255,2255,0
20241209,100100,148139910,2255,2255,2255,2255,1858
20241209,100000,143950120,2255,2255,2255,2255,2
20241209,095900,143945610,2255,2250,2255,2250,23
20241209,095800,143893850,2245,2245,2245,2245,129
20241209,095700,143604245,2250,2250,2250,2250,0
20241209,095600,143604245,2250,2250,2250,2250,0
20241209,095500,143604245,2250,2250,2260,2250,10130
20241209,095400,120810455,2250,2255,2255,2250,25515
20241209,095300,63399145,2260,2265,2265,2250,5258
20241209,095200,51565065,2245,2245,2255,2240,2831
20241209,095100,45202735,2240,2275,2275,2240,8458
20241209,095000,26149170,2270,2270,2270,2270,113
20241209,094900,25892660,2265,2280,2280,2265,1109
20241209,094800,23377815,2280,2280,2280,2275,32
20241209,094700,23304955,2280,2280,2280,2280,31
20241209,094600,23234275,2290,2290,2290,2290,0
20241209,094500,23234275,2290,2290,2290,2290,0
20241209,094400,23234275,2290,2290,2290,2290,5
20241209,094300,23222825,2290,2290,2290,2290,4
20241209,094200,23213665,2290,2290,2290,2290,143
20241209,094100,22886195,2285,2280,2285,2280,345
20241209,094000,22099580,2285,2285,2285,2285,0
20241209,093900,22099580,2285,2280,2285,2280,65
20241209,093800,21951370,2285,2285,2285,2285,213
20241209,093700,21464665,2295,2295,2295,2295,0
20241209,093600,21464665,2295,2295,2295,2295,6
20241209,093500,21450895,2295,2295,2295,2295,2
20241209,093400,21446305,2285,2285,2285,2285,0
20241209,093300,21446305,2285,2290,2290,2285,313
20241209,093200,20730530,2290,2290,2290,2290,0
20241209,093100,20730530,2290,2300,2300,2290,198
20241209,093000,20276100,2300,2300,2300,2300,10
20241209,092900,20253100,2290,2290,2290,2290,0
20241209,092800,20253100,2290,2290,2290,2290,1368
20241209,092700,17120380,2290,2290,2290,2285,96
20241209,092600,16900910,2290,2290,2290,2290,0
20241209,092500,16900910,2290,2295,2300,2290,1853
20241209,092400,12645825,2300,2305,2305,2300,278
20241209,092300,12005620,2310,2310,2310,2310,0
20241209,092200,12005620,2310,2310,2310,2310,0
20241209,092100,12005620,2310,2310,2310,2310,6
20241209,092000,11991760,2310,2305,2310,2305,1648
20241209,091900,8188485,2305,2315,2315,2305,1449
20241209,091800,4846735,2315,2315,2315,2315,34
20241209,091700,4768025,2320,2335,2335,2320,201
20241209,091600,4298705,2335,2325,2340,2320,205
20241209,091500,3821980,2325,2320,2325,2320,274
20241209,091400,3186250,2320,2320,2320,2320,20
20241209,091300,3139850,2320,2320,2320,2320,71
20241209,091200,2975130,2320,2320,2320,2320,334
20241209,091100,2200250,2320,2320,2320,2320,0
20241209,091000,2200250,2320,2320,2320,2320,0
20241209,090900,2200250,2320,2320,2320,2320,0
20241209,090800,2200250,2320,2330,2330,2320,216
20241209,090700,1698210,2345,2345,2345,2345,0
20241209,090600,1698210,2345,2345,2345,2345,0
20241209,090500,1698210,2345,2345,2345,2345,0
20241209,090400,1698210,2345,2345,2345,2345,21
20241209,090300,1648965,2345,2345,2345,2345,43
20241209,090200,1548130,2345,2350,2350,2330,58
20241209,090100,1412425,2350,2355,2355,2350,477
20241209,090000,289140,2370,2370,2370,2370,122
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200600 280280195 2250 2250 2250 2250 1106
3 20241209 200500 280280195 2250 2250 2250 2250 0
4 20241209 200400 280280195 2250 2250 2250 2250 0
5 20241209 200300 280280195 2250 2250 2250 2250 0
6 20241209 200200 280280195 2250 2250 2250 2250 0
7 20241209 200100 280280195 2250 2250 2250 2250 0
8 20241209 200000 280280195 2250 2250 2250 2250 0
9 20241209 195900 280280195 2250 2250 2250 2250 0
10 20241209 195800 280280195 2250 2250 2250 2250 0
11 20241209 195700 280280195 2250 2250 2250 2250 0
12 20241209 195600 280280195 2250 2250 2250 2250 0
13 20241209 195500 280280195 2250 2250 2250 2250 0
14 20241209 195400 280280195 2250 2250 2250 2250 0
15 20241209 195300 280280195 2250 2250 2250 2250 0
16 20241209 195200 280280195 2250 2250 2250 2250 0
17 20241209 195100 280280195 2250 2250 2250 2250 0
18 20241209 195000 280280195 2250 2250 2250 2250 0
19 20241209 194900 280280195 2250 2250 2250 2250 0
20 20241209 194800 280280195 2250 2250 2250 2250 0
21 20241209 194700 280280195 2250 2250 2250 2250 0
22 20241209 194600 280280195 2250 2250 2250 2250 0
23 20241209 194500 280280195 2250 2250 2250 2250 0
24 20241209 194400 280280195 2250 2250 2250 2250 0
25 20241209 194300 280280195 2250 2250 2250 2250 0
26 20241209 194200 280280195 2250 2250 2250 2250 0
27 20241209 194100 280280195 2250 2250 2250 2250 0
28 20241209 194000 280280195 2250 2250 2250 2250 0
29 20241209 193900 280280195 2250 2250 2250 2250 0
30 20241209 193800 280280195 2250 2250 2250 2250 0
31 20241209 193700 280280195 2250 2250 2250 2250 0
32 20241209 193600 280280195 2250 2250 2250 2250 1106
33 20241209 193500 280280195 2250 2250 2250 2250 0
34 20241209 193400 280280195 2250 2250 2250 2250 0
35 20241209 193300 280280195 2250 2250 2250 2250 0
36 20241209 193200 280280195 2250 2250 2250 2250 0
37 20241209 193100 280280195 2250 2250 2250 2250 0
38 20241209 193000 280280195 2250 2250 2250 2250 0
39 20241209 192900 280280195 2250 2250 2250 2250 0
40 20241209 192800 280280195 2250 2250 2250 2250 0
41 20241209 192700 280280195 2250 2250 2250 2250 0
42 20241209 192600 280280195 2250 2250 2250 2250 0
43 20241209 192500 280280195 2250 2250 2250 2250 0
44 20241209 192400 280280195 2250 2250 2250 2250 0
45 20241209 192300 280280195 2250 2250 2250 2250 0
46 20241209 192200 280280195 2250 2250 2250 2250 0
47 20241209 192100 280280195 2250 2250 2250 2250 0
48 20241209 192000 280280195 2250 2250 2250 2250 0
49 20241209 191900 280280195 2250 2250 2250 2250 0
50 20241209 191800 280280195 2250 2250 2250 2250 0
51 20241209 191700 280280195 2250 2250 2250 2250 0
52 20241209 191600 280280195 2250 2250 2250 2250 0
53 20241209 191500 280280195 2250 2250 2250 2250 0
54 20241209 191400 280280195 2250 2250 2250 2250 0
55 20241209 191300 280280195 2250 2250 2250 2250 0
56 20241209 191200 280280195 2250 2250 2250 2250 0
57 20241209 191100 280280195 2250 2250 2250 2250 0
58 20241209 191000 280280195 2250 2250 2250 2250 0
59 20241209 190900 280280195 2250 2250 2250 2250 0
60 20241209 190800 280280195 2250 2250 2250 2250 0
61 20241209 190700 280280195 2250 2250 2250 2250 0
62 20241209 190600 280280195 2250 2250 2250 2250 1106
63 20241209 190500 280280195 2250 2250 2250 2250 0
64 20241209 190400 280280195 2250 2250 2250 2250 0
65 20241209 190300 280280195 2250 2250 2250 2250 0
66 20241209 190200 280280195 2250 2250 2250 2250 0
67 20241209 190100 280280195 2250 2250 2250 2250 0
68 20241209 190000 280280195 2250 2250 2250 2250 0
69 20241209 185900 280280195 2250 2250 2250 2250 0
70 20241209 185800 280280195 2250 2250 2250 2250 0
71 20241209 185700 280280195 2250 2250 2250 2250 0
72 20241209 185600 280280195 2250 2250 2250 2250 0
73 20241209 185500 280280195 2250 2250 2250 2250 0
74 20241209 185400 280280195 2250 2250 2250 2250 0
75 20241209 185300 280280195 2250 2250 2250 2250 0
76 20241209 185200 280280195 2250 2250 2250 2250 0
77 20241209 185100 280280195 2250 2250 2250 2250 0
78 20241209 185000 280280195 2250 2250 2250 2250 0
79 20241209 184900 280280195 2250 2250 2250 2250 0
80 20241209 184800 280280195 2250 2250 2250 2250 0
81 20241209 184700 280280195 2250 2250 2250 2250 0
82 20241209 184600 280280195 2250 2250 2250 2250 0
83 20241209 184500 280280195 2250 2250 2250 2250 0
84 20241209 184400 280280195 2250 2250 2250 2250 0
85 20241209 184300 280280195 2250 2250 2250 2250 0
86 20241209 184200 280280195 2250 2250 2250 2250 0
87 20241209 184100 280280195 2250 2250 2250 2250 0
88 20241209 184000 280280195 2250 2250 2250 2250 0
89 20241209 183900 280280195 2250 2250 2250 2250 0
90 20241209 183800 280280195 2250 2250 2250 2250 0
91 20241209 183700 280280195 2250 2250 2250 2250 0
92 20241209 183600 280280195 2250 2250 2250 2250 1106
93 20241209 183500 280280195 2250 2250 2250 2250 0
94 20241209 183400 280280195 2250 2250 2250 2250 0
95 20241209 183300 280280195 2250 2250 2250 2250 0
96 20241209 183200 280280195 2250 2250 2250 2250 0
97 20241209 183100 280280195 2250 2250 2250 2250 0
98 20241209 183000 280280195 2250 2250 2250 2250 0
99 20241209 182900 280280195 2250 2250 2250 2250 0
100 20241209 182800 280280195 2250 2250 2250 2250 0
101 20241209 182700 280280195 2250 2250 2250 2250 0
102 20241209 182600 280280195 2250 2250 2250 2250 0
103 20241209 182500 280280195 2250 2250 2250 2250 0
104 20241209 182400 280280195 2250 2250 2250 2250 0
105 20241209 182300 280280195 2250 2250 2250 2250 0
106 20241209 182200 280280195 2250 2250 2250 2250 0
107 20241209 182100 280280195 2250 2250 2250 2250 0
108 20241209 182000 280280195 2250 2250 2250 2250 0
109 20241209 181900 280280195 2250 2250 2250 2250 0
110 20241209 181800 280280195 2250 2250 2250 2250 0
111 20241209 181700 280280195 2250 2250 2250 2250 0
112 20241209 181600 280280195 2250 2250 2250 2250 0
113 20241209 181500 280280195 2250 2250 2250 2250 0
114 20241209 181400 280280195 2250 2250 2250 2250 0
115 20241209 181300 280280195 2250 2250 2250 2250 0
116 20241209 181200 280280195 2250 2250 2250 2250 0
117 20241209 181100 280280195 2250 2250 2250 2250 0
118 20241209 181000 280280195 2250 2250 2250 2250 0
119 20241209 180900 280280195 2250 2250 2250 2250 0
120 20241209 180800 280280195 2250 2250 2250 2250 0
121 20241209 180700 280280195 2250 2250 2250 2250 0
122 20241209 180600 280280195 2250 2250 2250 2250 1106
123 20241209 180500 280280195 2250 2250 2250 2250 0
124 20241209 180400 280280195 2250 2250 2250 2250 0
125 20241209 180300 280280195 2250 2250 2250 2250 0
126 20241209 180200 280280195 2250 2250 2250 2250 0
127 20241209 180100 280280195 2250 2250 2250 2250 0
128 20241209 180000 280280195 2250 2250 2250 2250 0
129 20241209 175900 280280195 2250 2250 2250 2250 0
130 20241209 175800 280280195 2250 2250 2250 2250 0
131 20241209 175700 280280195 2250 2250 2250 2250 0
132 20241209 175600 280280195 2250 2250 2250 2250 0
133 20241209 175500 280280195 2250 2250 2250 2250 0
134 20241209 175400 280280195 2250 2250 2250 2250 0
135 20241209 175300 280280195 2250 2250 2250 2250 0
136 20241209 175200 280280195 2250 2250 2250 2250 0
137 20241209 175100 280280195 2250 2250 2250 2250 0
138 20241209 175000 280280195 2250 2250 2250 2250 0
139 20241209 174900 280280195 2250 2250 2250 2250 0
140 20241209 174800 280280195 2250 2250 2250 2250 0
141 20241209 174700 280280195 2250 2250 2250 2250 0
142 20241209 174600 280280195 2250 2250 2250 2250 0
143 20241209 174500 280280195 2250 2250 2250 2250 0
144 20241209 174400 280280195 2250 2250 2250 2250 0
145 20241209 174300 280280195 2250 2250 2250 2250 0
146 20241209 174200 280280195 2250 2250 2250 2250 0
147 20241209 174100 280280195 2250 2250 2250 2250 0
148 20241209 174000 280280195 2250 2250 2250 2250 0
149 20241209 173900 280280195 2250 2250 2250 2250 0
150 20241209 173800 280280195 2250 2250 2250 2250 0
151 20241209 173700 280280195 2250 2250 2250 2250 0
152 20241209 173600 280280195 2250 2250 2250 2250 1106
153 20241209 173500 280280195 2250 2250 2250 2250 0
154 20241209 173400 280280195 2250 2250 2250 2250 0
155 20241209 173300 280280195 2250 2250 2250 2250 0
156 20241209 173200 280280195 2250 2250 2250 2250 0
157 20241209 173100 280280195 2250 2250 2250 2250 0
158 20241209 173000 280280195 2250 2250 2250 2250 0
159 20241209 172900 280280195 2250 2250 2250 2250 0
160 20241209 172800 280280195 2250 2250 2250 2250 0
161 20241209 172700 280280195 2250 2250 2250 2250 0
162 20241209 172600 280280195 2250 2250 2250 2250 0
163 20241209 172500 280280195 2250 2250 2250 2250 0
164 20241209 172400 280280195 2250 2250 2250 2250 0
165 20241209 172300 280280195 2250 2250 2250 2250 0
166 20241209 172200 280280195 2250 2250 2250 2250 0
167 20241209 172100 280280195 2250 2250 2250 2250 0
168 20241209 172000 280280195 2250 2250 2250 2250 0
169 20241209 171900 280280195 2250 2250 2250 2250 0
170 20241209 171800 280280195 2250 2250 2250 2250 0
171 20241209 171700 280280195 2250 2250 2250 2250 0
172 20241209 171600 280280195 2250 2250 2250 2250 0
173 20241209 171500 280280195 2250 2250 2250 2250 0
174 20241209 171400 280280195 2250 2250 2250 2250 0
175 20241209 171300 280280195 2250 2250 2250 2250 0
176 20241209 171200 280280195 2250 2250 2250 2250 0
177 20241209 171100 280280195 2250 2250 2250 2250 0
178 20241209 171000 280280195 2250 2250 2250 2250 0
179 20241209 170900 280280195 2250 2250 2250 2250 0
180 20241209 170800 280280195 2250 2250 2250 2250 0
181 20241209 170700 280280195 2250 2250 2250 2250 0
182 20241209 170600 280280195 2250 2250 2250 2250 1106
183 20241209 170500 280280195 2250 2250 2250 2250 0
184 20241209 170400 280280195 2250 2250 2250 2250 0
185 20241209 170300 280280195 2250 2250 2250 2250 0
186 20241209 170200 280280195 2250 2250 2250 2250 0
187 20241209 170100 280280195 2250 2250 2250 2250 0
188 20241209 170000 280280195 2250 2250 2250 2250 0
189 20241209 165900 280280195 2250 2250 2250 2250 0
190 20241209 165800 280280195 2250 2250 2250 2250 0
191 20241209 165700 280280195 2250 2250 2250 2250 0
192 20241209 165600 280280195 2250 2250 2250 2250 0
193 20241209 165500 280280195 2250 2250 2250 2250 0
194 20241209 165400 280280195 2250 2250 2250 2250 0
195 20241209 165300 280280195 2250 2250 2250 2250 0
196 20241209 165200 280280195 2250 2250 2250 2250 0
197 20241209 165100 280280195 2250 2250 2250 2250 0
198 20241209 165000 280280195 2250 2250 2250 2250 0
199 20241209 164900 280280195 2250 2250 2250 2250 0
200 20241209 164800 280280195 2250 2250 2250 2250 0
201 20241209 164700 280280195 2250 2250 2250 2250 0
202 20241209 164600 280280195 2250 2250 2250 2250 0
203 20241209 164500 280280195 2250 2250 2250 2250 0
204 20241209 164400 280280195 2250 2250 2250 2250 0
205 20241209 164300 280280195 2250 2250 2250 2250 0
206 20241209 164200 280280195 2250 2250 2250 2250 0
207 20241209 164100 280280195 2250 2250 2250 2250 0
208 20241209 164000 280280195 2250 2250 2250 2250 0
209 20241209 163900 280280195 2250 2250 2250 2250 0
210 20241209 163800 280280195 2250 2250 2250 2250 0
211 20241209 163700 280280195 2250 2250 2250 2250 0
212 20241209 163600 280280195 2250 2250 2250 2250 1106
213 20241209 163500 280280195 2250 2250 2250 2250 0
214 20241209 163400 280280195 2250 2250 2250 2250 0
215 20241209 163300 280280195 2250 2250 2250 2250 0
216 20241209 163200 280280195 2250 2250 2250 2250 0
217 20241209 163100 280280195 2250 2250 2250 2250 0
218 20241209 163000 280280195 2250 2250 2250 2250 0
219 20241209 162900 280280195 2250 2250 2250 2250 0
220 20241209 162800 280280195 2250 2250 2250 2250 0
221 20241209 162700 280280195 2250 2250 2250 2250 0
222 20241209 162600 280280195 2250 2250 2250 2250 0
223 20241209 162500 280280195 2250 2250 2250 2250 0
224 20241209 162400 280280195 2250 2250 2250 2250 0
225 20241209 162300 280280195 2250 2250 2250 2250 0
226 20241209 162200 280280195 2250 2250 2250 2250 0
227 20241209 162100 280280195 2250 2250 2250 2250 0
228 20241209 162000 280280195 2250 2250 2250 2250 0
229 20241209 161900 280280195 2250 2250 2250 2250 0
230 20241209 161800 280280195 2250 2250 2250 2250 0
231 20241209 161700 280280195 2250 2250 2250 2250 0
232 20241209 161600 280280195 2250 2250 2250 2250 0
233 20241209 161500 280280195 2250 2250 2250 2250 0
234 20241209 161400 280280195 2250 2250 2250 2250 0
235 20241209 161300 280280195 2250 2250 2250 2250 0
236 20241209 161200 280280195 2250 2250 2250 2250 0
237 20241209 161100 280280195 2250 2250 2250 2250 0
238 20241209 161000 280280195 2250 2250 2250 2250 0
239 20241209 160900 280280195 2250 2250 2250 2250 0
240 20241209 160800 280280195 2250 2250 2250 2250 0
241 20241209 160700 280280195 2250 2250 2250 2250 0
242 20241209 160600 280280195 2250 2250 2250 2250 1106
243 20241209 160500 280280195 2250 2250 2250 2250 0
244 20241209 160400 280280195 2250 2250 2250 2250 0
245 20241209 160300 280280195 2250 2250 2250 2250 0
246 20241209 160200 280280195 2250 2250 2250 2250 0
247 20241209 160100 280280195 2250 2250 2250 2250 0
248 20241209 160000 280280195 2250 2250 2250 2250 0
249 20241209 155900 280280195 2250 2250 2250 2250 0
250 20241209 155800 280280195 2250 2250 2250 2250 0
251 20241209 155700 280280195 2250 2250 2250 2250 0
252 20241209 155600 280280195 2250 2250 2250 2250 0
253 20241209 155500 280280195 2250 2250 2250 2250 0
254 20241209 155400 280280195 2250 2250 2250 2250 0
255 20241209 155300 280280195 2250 2250 2250 2250 0
256 20241209 155200 280280195 2250 2250 2250 2250 0
257 20241209 155100 280280195 2250 2250 2250 2250 0
258 20241209 155000 280280195 2250 2250 2250 2250 0
259 20241209 154900 280280195 2250 2250 2250 2250 0
260 20241209 154800 280280195 2250 2250 2250 2250 0
261 20241209 154700 280280195 2250 2250 2250 2250 0
262 20241209 154600 280280195 2250 2250 2250 2250 0
263 20241209 154500 280280195 2250 2250 2250 2250 0
264 20241209 154400 280280195 2250 2250 2250 2250 0
265 20241209 154300 280280195 2250 2250 2250 2250 0
266 20241209 154200 280280195 2250 2250 2250 2250 0
267 20241209 154100 280280195 2250 2250 2250 2250 0
268 20241209 154000 280280195 2250 2250 2250 2250 0
269 20241209 153900 280280195 2250 2250 2250 2250 0
270 20241209 153800 280280195 2250 2250 2250 2250 0
271 20241209 153700 280280195 2250 2250 2250 2250 0
272 20241209 153600 280280195 2250 2250 2250 2250 1106
273 20241209 153500 280280195 2250 2250 2250 2250 0
274 20241209 153400 280280195 2250 2250 2250 2250 0
275 20241209 153300 280280195 2250 2250 2250 2250 0
276 20241209 153200 280280195 2250 2250 2250 2250 0
277 20241209 153100 280280195 2250 2250 2250 2250 0
278 20241209 153000 280280195 2250 2250 2250 2250 1106
279 20241209 152900 277791695 2235 2235 2235 2235 0
280 20241209 152800 277791695 2235 2235 2235 2235 0
281 20241209 152700 277791695 2235 2235 2235 2235 0
282 20241209 152600 277791695 2235 2235 2235 2235 0
283 20241209 152500 277791695 2235 2235 2235 2235 0
284 20241209 152400 277791695 2235 2235 2235 2235 0
285 20241209 152300 277791695 2235 2235 2235 2235 0
286 20241209 152200 277791695 2235 2235 2235 2235 0
287 20241209 152100 277791695 2235 2235 2235 2235 0
288 20241209 152000 277791695 2235 2235 2235 2235 0
289 20241209 151900 277791695 2235 2235 2235 2235 0
290 20241209 151800 277791695 2235 2235 2235 2235 1000
291 20241209 151700 275556695 2240 2240 2240 2240 0
292 20241209 151600 275556695 2240 2240 2240 2240 0
293 20241209 151500 275556695 2240 2240 2240 2240 0
294 20241209 151400 275556695 2240 2240 2240 2240 0
295 20241209 151300 275556695 2240 2240 2240 2240 0
296 20241209 151200 275556695 2240 2235 2240 2235 51
297 20241209 151100 275442705 2240 2240 2240 2240 0
298 20241209 151000 275442705 2240 2240 2240 2240 0
299 20241209 150900 275442705 2240 2240 2240 2240 0
300 20241209 150800 275442705 2240 2240 2240 2240 0
301 20241209 150700 275442705 2240 2240 2240 2240 0
302 20241209 150600 275442705 2240 2240 2240 2240 0
303 20241209 150500 275442705 2240 2240 2240 2240 666
304 20241209 150400 273950865 2235 2235 2235 2235 0
305 20241209 150300 273950865 2235 2235 2235 2235 0
306 20241209 150200 273950865 2235 2235 2235 2235 0
307 20241209 150100 273950865 2235 2235 2235 2235 0
308 20241209 150000 273950865 2235 2235 2235 2235 0
309 20241209 145900 273950865 2235 2235 2235 2235 0
310 20241209 145800 273950865 2235 2235 2235 2235 0
311 20241209 145700 273950865 2235 2235 2235 2235 0
312 20241209 145600 273950865 2235 2235 2235 2235 0
313 20241209 145500 273950865 2235 2235 2235 2235 0
314 20241209 145400 273950865 2235 2235 2235 2235 0
315 20241209 145300 273950865 2235 2235 2235 2235 0
316 20241209 145200 273950865 2235 2235 2235 2235 1
317 20241209 145100 273948630 2235 2235 2235 2235 0
318 20241209 145000 273948630 2235 2235 2235 2235 0
319 20241209 144900 273948630 2235 2235 2235 2235 0
320 20241209 144800 273948630 2235 2235 2235 2235 0
321 20241209 144700 273948630 2235 2235 2235 2235 0
322 20241209 144600 273948630 2235 2235 2235 2235 0
323 20241209 144500 273948630 2235 2235 2235 2235 0
324 20241209 144400 273948630 2235 2240 2240 2235 45
325 20241209 144300 273848030 2235 2235 2235 2235 0
326 20241209 144200 273848030 2235 2235 2235 2235 0
327 20241209 144100 273848030 2235 2235 2235 2235 0
328 20241209 144000 273848030 2235 2235 2235 2235 0
329 20241209 143900 273848030 2235 2235 2235 2235 0
330 20241209 143800 273848030 2235 2235 2235 2235 0
331 20241209 143700 273848030 2235 2235 2235 2235 14
332 20241209 143600 273816740 2235 2235 2235 2235 0
333 20241209 143500 273816740 2235 2235 2235 2235 80
334 20241209 143400 273637940 2240 2240 2240 2240 1
335 20241209 143300 273635700 2235 2235 2235 2235 0
336 20241209 143200 273635700 2235 2235 2235 2235 0
337 20241209 143100 273635700 2235 2235 2235 2235 0
338 20241209 143000 273635700 2235 2235 2235 2235 0
339 20241209 142900 273635700 2235 2235 2235 2235 0
340 20241209 142800 273635700 2235 2235 2235 2235 0
341 20241209 142700 273635700 2235 2235 2235 2235 0
342 20241209 142600 273635700 2235 2235 2235 2235 0
343 20241209 142500 273635700 2235 2235 2235 2235 0
344 20241209 142400 273635700 2235 2235 2235 2235 0
345 20241209 142300 273635700 2235 2235 2235 2235 0
346 20241209 142200 273635700 2235 2235 2235 2235 0
347 20241209 142100 273635700 2235 2235 2235 2235 0
348 20241209 142000 273635700 2235 2235 2235 2235 0
349 20241209 141900 273635700 2235 2235 2235 2235 0
350 20241209 141800 273635700 2235 2235 2235 2235 0
351 20241209 141700 273635700 2235 2235 2235 2235 0
352 20241209 141600 273635700 2235 2235 2235 2235 0
353 20241209 141500 273635700 2235 2235 2235 2235 0
354 20241209 141400 273635700 2235 2235 2235 2235 0
355 20241209 141300 273635700 2235 2235 2235 2235 0
356 20241209 141200 273635700 2235 2235 2235 2235 0
357 20241209 141100 273635700 2235 2235 2235 2235 0
358 20241209 141000 273635700 2235 2235 2235 2235 0
359 20241209 140900 273635700 2235 2235 2235 2235 0
360 20241209 140800 273635700 2235 2235 2235 2235 21
361 20241209 140700 273588765 2250 2250 2250 2250 0
362 20241209 140600 273588765 2250 2250 2250 2250 0
363 20241209 140500 273588765 2250 2250 2250 2250 0
364 20241209 140400 273588765 2250 2245 2250 2245 564
365 20241209 140300 272322580 2245 2245 2245 2245 1125
366 20241209 140200 269796955 2235 2235 2235 2235 0
367 20241209 140100 269796955 2235 2235 2235 2235 0
368 20241209 140000 269796955 2235 2235 2235 2235 140
369 20241209 135900 269484055 2240 2240 2240 2240 0
370 20241209 135800 269484055 2240 2240 2240 2240 0
371 20241209 135700 269484055 2240 2240 2240 2240 0
372 20241209 135600 269484055 2240 2240 2240 2240 0
373 20241209 135500 269484055 2240 2240 2240 2240 0
374 20241209 135400 269484055 2240 2240 2240 2240 0
375 20241209 135300 269484055 2240 2240 2240 2240 0
376 20241209 135200 269484055 2240 2240 2240 2240 3
377 20241209 135100 269477335 2240 2240 2240 2240 0
378 20241209 135000 269477335 2240 2240 2240 2240 0
379 20241209 134900 269477335 2240 2240 2240 2240 0
380 20241209 134800 269477335 2240 2240 2240 2240 0
381 20241209 134700 269477335 2240 2240 2240 2240 0
382 20241209 134600 269477335 2240 2240 2240 2240 0
383 20241209 134500 269477335 2240 2240 2240 2240 0
384 20241209 134400 269477335 2240 2240 2240 2240 0
385 20241209 134300 269477335 2240 2240 2240 2240 0
386 20241209 134200 269477335 2240 2240 2240 2240 0
387 20241209 134100 269477335 2240 2240 2240 2240 0
388 20241209 134000 269477335 2240 2240 2240 2240 0
389 20241209 133900 269477335 2240 2240 2240 2240 0
390 20241209 133800 269477335 2240 2240 2240 2240 0
391 20241209 133700 269477335 2240 2240 2240 2240 0
392 20241209 133600 269477335 2240 2240 2240 2240 0
393 20241209 133500 269477335 2240 2240 2240 2240 0
394 20241209 133400 269477335 2240 2240 2240 2240 0
395 20241209 133300 269477335 2240 2240 2240 2240 0
396 20241209 133200 269477335 2240 2240 2240 2240 0
397 20241209 133100 269477335 2240 2240 2240 2240 0
398 20241209 133000 269477335 2240 2240 2240 2240 0
399 20241209 132900 269477335 2240 2240 2240 2240 10
400 20241209 132800 269454935 2240 2240 2240 2240 0
401 20241209 132700 269454935 2240 2240 2240 2240 0
402 20241209 132600 269454935 2240 2240 2240 2240 0
403 20241209 132500 269454935 2240 2240 2240 2240 0
404 20241209 132400 269454935 2240 2240 2240 2240 0
405 20241209 132300 269454935 2240 2240 2240 2240 0
406 20241209 132200 269454935 2240 2240 2240 2240 50
407 20241209 132100 269342935 2240 2240 2240 2240 0
408 20241209 132000 269342935 2240 2240 2240 2240 0
409 20241209 131900 269342935 2240 2240 2240 2240 0
410 20241209 131800 269342935 2240 2240 2240 2240 35
411 20241209 131700 269264535 2240 2240 2240 2240 0
412 20241209 131600 269264535 2240 2240 2240 2240 0
413 20241209 131500 269264535 2240 2240 2240 2240 0
414 20241209 131400 269264535 2240 2240 2240 2240 0
415 20241209 131300 269264535 2240 2240 2240 2240 0
416 20241209 131200 269264535 2240 2240 2240 2240 0
417 20241209 131100 269264535 2240 2240 2240 2240 0
418 20241209 131000 269264535 2240 2240 2240 2240 0
419 20241209 130900 269264535 2240 2240 2240 2240 0
420 20241209 130800 269264535 2240 2240 2240 2240 0
421 20241209 130700 269264535 2240 2240 2240 2240 0
422 20241209 130600 269264535 2240 2240 2240 2240 0
423 20241209 130500 269264535 2240 2240 2240 2240 0
424 20241209 130400 269264535 2240 2240 2240 2240 0
425 20241209 130300 269264535 2240 2240 2240 2240 101
426 20241209 130200 269038295 2250 2240 2250 2240 552
427 20241209 130100 267797435 2250 2250 2250 2250 0
428 20241209 130000 267797435 2250 2250 2250 2250 0
429 20241209 125900 267797435 2250 2250 2250 2250 0
430 20241209 125800 267797435 2250 2250 2250 2250 0
431 20241209 125700 267797435 2250 2250 2250 2250 0
432 20241209 125600 267797435 2250 2250 2250 2250 0
433 20241209 125500 267797435 2250 2250 2250 2250 0
434 20241209 125400 267797435 2250 2250 2250 2250 0
435 20241209 125300 267797435 2250 2250 2250 2250 1
436 20241209 125200 267795185 2245 2250 2250 2245 201
437 20241209 125100 267343440 2240 2240 2240 2240 0
438 20241209 125000 267343440 2240 2240 2240 2240 0
439 20241209 124900 267343440 2240 2240 2240 2240 0
440 20241209 124800 267343440 2240 2240 2240 2240 0
441 20241209 124700 267343440 2240 2240 2240 2240 0
442 20241209 124600 267343440 2240 2240 2240 2240 0
443 20241209 124500 267343440 2240 2240 2240 2240 0
444 20241209 124400 267343440 2240 2240 2240 2240 33
445 20241209 124300 267269520 2240 2240 2240 2240 0
446 20241209 124200 267269520 2240 2240 2240 2240 0
447 20241209 124100 267269520 2240 2240 2240 2240 0
448 20241209 124000 267269520 2240 2240 2240 2240 0
449 20241209 123900 267269520 2240 2240 2240 2240 0
450 20241209 123800 267269520 2240 2240 2240 2240 0
451 20241209 123700 267269520 2240 2240 2240 2240 0
452 20241209 123600 267269520 2240 2240 2240 2240 0
453 20241209 123500 267269520 2240 2240 2240 2240 0
454 20241209 123400 267269520 2240 2240 2240 2240 11
455 20241209 123300 267244880 2240 2235 2240 2235 9
456 20241209 123200 267224735 2240 2240 2240 2240 0
457 20241209 123100 267224735 2240 2240 2240 2240 0
458 20241209 123000 267224735 2240 2240 2240 2240 0
459 20241209 122900 267224735 2240 2240 2240 2240 0
460 20241209 122800 267224735 2240 2240 2240 2240 587
461 20241209 122700 265909855 2240 2235 2240 2235 263
462 20241209 122600 265321755 2235 2235 2235 2235 0
463 20241209 122500 265321755 2235 2235 2235 2235 0
464 20241209 122400 265321755 2235 2235 2235 2235 331
465 20241209 122300 264581970 2230 2230 2230 2230 4
466 20241209 122200 264573050 2230 2235 2235 2230 12
467 20241209 122100 264546250 2230 2230 2235 2230 3
468 20241209 122000 264539555 2230 2230 2230 2230 0
469 20241209 121900 264539555 2230 2230 2230 2230 0
470 20241209 121800 264539555 2230 2230 2230 2230 8
471 20241209 121700 264521715 2230 2235 2235 2230 2
472 20241209 121600 264517250 2240 2240 2240 2240 0
473 20241209 121500 264517250 2240 2240 2240 2240 0
474 20241209 121400 264517250 2240 2240 2240 2240 0
475 20241209 121300 264517250 2240 2240 2240 2240 0
476 20241209 121200 264517250 2240 2240 2240 2240 0
477 20241209 121100 264517250 2240 2240 2240 2240 0
478 20241209 121000 264517250 2240 2240 2240 2240 0
479 20241209 120900 264517250 2240 2240 2240 2240 0
480 20241209 120800 264517250 2240 2240 2240 2240 0
481 20241209 120700 264517250 2240 2240 2240 2240 50
482 20241209 120600 264405250 2225 2225 2225 2225 0
483 20241209 120500 264405250 2225 2225 2225 2225 0
484 20241209 120400 264405250 2225 2225 2225 2225 0
485 20241209 120300 264405250 2225 2230 2230 2225 1547
486 20241209 120200 260960135 2235 2235 2235 2235 0
487 20241209 120100 260960135 2235 2235 2235 2235 151
488 20241209 120000 260622650 2235 2240 2240 2235 11380
489 20241209 115900 235187340 2245 2245 2245 2245 0
490 20241209 115800 235187340 2245 2245 2245 2245 0
491 20241209 115700 235187340 2245 2240 2245 2240 2011
492 20241209 115600 230672650 2240 2240 2240 2240 0
493 20241209 115500 230672650 2240 2240 2240 2240 0
494 20241209 115400 230672650 2240 2240 2240 2240 1079
495 20241209 115300 228255690 2245 2245 2245 2245 0
496 20241209 115200 228255690 2245 2245 2245 2245 300
497 20241209 115100 227582190 2245 2245 2245 2245 0
498 20241209 115000 227582190 2245 2245 2245 2245 1
499 20241209 114900 227579945 2245 2245 2245 2245 20
500 20241209 114800 227535045 2245 2240 2245 2240 574
501 20241209 114700 226249045 2245 2245 2245 2245 0
502 20241209 114600 226249045 2245 2245 2245 2245 0
503 20241209 114500 226249045 2245 2245 2245 2245 0
504 20241209 114400 226249045 2245 2245 2245 2245 0
505 20241209 114300 226249045 2245 2245 2245 2245 0
506 20241209 114200 226249045 2245 2245 2245 2245 2272
507 20241209 114100 221148405 2245 2245 2245 2245 1
508 20241209 114000 221146160 2250 2250 2250 2250 0
509 20241209 113900 221146160 2250 2250 2250 2250 0
510 20241209 113800 221146160 2250 2250 2250 2250 0
511 20241209 113700 221146160 2250 2250 2250 2250 1
512 20241209 113600 221143910 2250 2250 2250 2250 0
513 20241209 113500 221143910 2250 2250 2250 2250 0
514 20241209 113400 221143910 2250 2250 2250 2250 252
515 20241209 113300 220576910 2245 2245 2245 2245 0
516 20241209 113200 220576910 2245 2245 2245 2245 0
517 20241209 113100 220576910 2245 2245 2245 2245 578
518 20241209 113000 219279300 2245 2245 2245 2245 18
519 20241209 112900 219238890 2245 2245 2245 2245 0
520 20241209 112800 219238890 2245 2245 2245 2245 5
521 20241209 112700 219227665 2245 2245 2245 2245 0
522 20241209 112600 219227665 2245 2245 2245 2245 115
523 20241209 112500 218969490 2245 2245 2245 2245 1418
524 20241209 112400 215786080 2250 2250 2250 2250 0
525 20241209 112300 215786080 2250 2250 2250 2250 0
526 20241209 112200 215786080 2250 2250 2250 2250 0
527 20241209 112100 215786080 2250 2250 2250 2250 0
528 20241209 112000 215786080 2250 2250 2250 2250 20
529 20241209 111900 215741080 2250 2250 2250 2250 0
530 20241209 111800 215741080 2250 2250 2250 2250 0
531 20241209 111700 215741080 2250 2250 2250 2250 0
532 20241209 111600 215741080 2250 2250 2250 2250 0
533 20241209 111500 215741080 2250 2250 2250 2250 0
534 20241209 111400 215741080 2250 2250 2250 2250 0
535 20241209 111300 215741080 2250 2250 2250 2250 0
536 20241209 111200 215741080 2250 2250 2250 2250 466
537 20241209 111100 214692580 2245 2245 2245 2245 3
538 20241209 111000 214685845 2245 2245 2245 2245 0
539 20241209 110900 214685845 2245 2245 2245 2245 0
540 20241209 110800 214685845 2245 2255 2255 2245 8000
541 20241209 110700 196721735 2255 2255 2255 2255 0
542 20241209 110600 196721735 2255 2255 2255 2255 0
543 20241209 110500 196721735 2255 2255 2255 2255 0
544 20241209 110400 196721735 2255 2255 2255 2255 0
545 20241209 110300 196721735 2255 2255 2255 2255 2525
546 20241209 110200 191027860 2255 2255 2255 2255 20
547 20241209 110100 190982760 2255 2255 2255 2255 0
548 20241209 110000 190982760 2255 2255 2255 2255 0
549 20241209 105900 190982760 2255 2255 2255 2255 0
550 20241209 105800 190982760 2255 2255 2255 2255 0
551 20241209 105700 190982760 2255 2255 2255 2255 0
552 20241209 105600 190982760 2255 2255 2255 2255 0
553 20241209 105500 190982760 2255 2250 2255 2250 1102
554 20241209 105400 188497760 2245 2245 2245 2245 410
555 20241209 105300 187577310 2245 2245 2245 2245 2
556 20241209 105200 187572820 2235 2250 2250 2235 10426
557 20241209 105100 164172515 2255 2255 2255 2255 0
558 20241209 105000 164172515 2255 2255 2255 2255 0
559 20241209 104900 164172515 2255 2255 2255 2255 0
560 20241209 104800 164172515 2255 2255 2255 2255 50
561 20241209 104700 164059765 2255 2250 2255 2250 6
562 20241209 104600 164046250 2250 2250 2250 2250 0
563 20241209 104500 164046250 2250 2250 2250 2250 2400
564 20241209 104400 158646250 2255 2255 2255 2255 2
565 20241209 104300 158641740 2255 2255 2255 2250 102
566 20241209 104200 158411735 2255 2255 2255 2255 1
567 20241209 104100 158409480 2260 2260 2260 2260 0
568 20241209 104000 158409480 2260 2260 2260 2260 100
569 20241209 103900 158183480 2260 2260 2260 2260 100
570 20241209 103800 157957480 2250 2250 2250 2250 0
571 20241209 103700 157957480 2250 2250 2250 2250 82
572 20241209 103600 157772980 2260 2260 2260 2260 0
573 20241209 103500 157772980 2260 2260 2260 2255 1691
574 20241209 103400 153957225 2260 2260 2260 2260 0
575 20241209 103300 153957225 2260 2260 2260 2260 2
576 20241209 103200 153952705 2260 2260 2260 2260 611
577 20241209 103100 152571845 2265 2265 2265 2265 0
578 20241209 103000 152571845 2265 2265 2265 2265 0
579 20241209 102900 152571845 2265 2265 2265 2265 0
580 20241209 102800 152571845 2265 2265 2265 2265 0
581 20241209 102700 152571845 2265 2265 2265 2265 0
582 20241209 102600 152571845 2265 2265 2265 2265 0
583 20241209 102500 152571845 2265 2265 2265 2265 1
584 20241209 102400 152569580 2265 2265 2265 2265 0
585 20241209 102300 152569580 2265 2265 2265 2265 0
586 20241209 102200 152569580 2265 2265 2265 2265 0
587 20241209 102100 152569580 2265 2265 2265 2265 0
588 20241209 102000 152569580 2265 2265 2265 2265 0
589 20241209 101900 152569580 2265 2265 2265 2265 0
590 20241209 101800 152569580 2265 2265 2265 2265 0
591 20241209 101700 152569580 2265 2265 2265 2265 144
592 20241209 101600 152243420 2265 2265 2265 2265 0
593 20241209 101500 152243420 2265 2265 2265 2265 0
594 20241209 101400 152243420 2265 2265 2265 2265 2
595 20241209 101300 152238890 2270 2270 2270 2270 35
596 20241209 101200 152159440 2260 2265 2265 2260 10
597 20241209 101100 152136835 2265 2265 2265 2265 0
598 20241209 101000 152136835 2265 2270 2270 2265 1255
599 20241209 100900 149289260 2270 2270 2270 2270 0
600 20241209 100800 149289260 2270 2270 2270 2270 0
601 20241209 100700 149289260 2270 2270 2270 2270 0
602 20241209 100600 149289260 2270 2270 2270 2270 0
603 20241209 100500 149289260 2270 2270 2270 2260 107
604 20241209 100400 149047410 2280 2280 2280 2280 99
605 20241209 100300 148821690 2280 2265 2280 2265 301
606 20241209 100200 148139910 2255 2255 2255 2255 0
607 20241209 100100 148139910 2255 2255 2255 2255 1858
608 20241209 100000 143950120 2255 2255 2255 2255 2
609 20241209 095900 143945610 2255 2250 2255 2250 23
610 20241209 095800 143893850 2245 2245 2245 2245 129
611 20241209 095700 143604245 2250 2250 2250 2250 0
612 20241209 095600 143604245 2250 2250 2250 2250 0
613 20241209 095500 143604245 2250 2250 2260 2250 10130
614 20241209 095400 120810455 2250 2255 2255 2250 25515
615 20241209 095300 63399145 2260 2265 2265 2250 5258
616 20241209 095200 51565065 2245 2245 2255 2240 2831
617 20241209 095100 45202735 2240 2275 2275 2240 8458
618 20241209 095000 26149170 2270 2270 2270 2270 113
619 20241209 094900 25892660 2265 2280 2280 2265 1109
620 20241209 094800 23377815 2280 2280 2280 2275 32
621 20241209 094700 23304955 2280 2280 2280 2280 31
622 20241209 094600 23234275 2290 2290 2290 2290 0
623 20241209 094500 23234275 2290 2290 2290 2290 0
624 20241209 094400 23234275 2290 2290 2290 2290 5
625 20241209 094300 23222825 2290 2290 2290 2290 4
626 20241209 094200 23213665 2290 2290 2290 2290 143
627 20241209 094100 22886195 2285 2280 2285 2280 345
628 20241209 094000 22099580 2285 2285 2285 2285 0
629 20241209 093900 22099580 2285 2280 2285 2280 65
630 20241209 093800 21951370 2285 2285 2285 2285 213
631 20241209 093700 21464665 2295 2295 2295 2295 0
632 20241209 093600 21464665 2295 2295 2295 2295 6
633 20241209 093500 21450895 2295 2295 2295 2295 2
634 20241209 093400 21446305 2285 2285 2285 2285 0
635 20241209 093300 21446305 2285 2290 2290 2285 313
636 20241209 093200 20730530 2290 2290 2290 2290 0
637 20241209 093100 20730530 2290 2300 2300 2290 198
638 20241209 093000 20276100 2300 2300 2300 2300 10
639 20241209 092900 20253100 2290 2290 2290 2290 0
640 20241209 092800 20253100 2290 2290 2290 2290 1368
641 20241209 092700 17120380 2290 2290 2290 2285 96
642 20241209 092600 16900910 2290 2290 2290 2290 0
643 20241209 092500 16900910 2290 2295 2300 2290 1853
644 20241209 092400 12645825 2300 2305 2305 2300 278
645 20241209 092300 12005620 2310 2310 2310 2310 0
646 20241209 092200 12005620 2310 2310 2310 2310 0
647 20241209 092100 12005620 2310 2310 2310 2310 6
648 20241209 092000 11991760 2310 2305 2310 2305 1648
649 20241209 091900 8188485 2305 2315 2315 2305 1449
650 20241209 091800 4846735 2315 2315 2315 2315 34
651 20241209 091700 4768025 2320 2335 2335 2320 201
652 20241209 091600 4298705 2335 2325 2340 2320 205
653 20241209 091500 3821980 2325 2320 2325 2320 274
654 20241209 091400 3186250 2320 2320 2320 2320 20
655 20241209 091300 3139850 2320 2320 2320 2320 71
656 20241209 091200 2975130 2320 2320 2320 2320 334
657 20241209 091100 2200250 2320 2320 2320 2320 0
658 20241209 091000 2200250 2320 2320 2320 2320 0
659 20241209 090900 2200250 2320 2320 2320 2320 0
660 20241209 090800 2200250 2320 2330 2330 2320 216
661 20241209 090700 1698210 2345 2345 2345 2345 0
662 20241209 090600 1698210 2345 2345 2345 2345 0
663 20241209 090500 1698210 2345 2345 2345 2345 0
664 20241209 090400 1698210 2345 2345 2345 2345 21
665 20241209 090300 1648965 2345 2345 2345 2345 43
666 20241209 090200 1548130 2345 2350 2350 2330 58
667 20241209 090100 1412425 2350 2355 2355 2350 477
668 20241209 090000 289140 2370 2370 2370 2370 122