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

670
094970/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200800,598830685,2560,2560,2560,2560,3161
20241209,200700,598830685,2560,2560,2560,2560,0
20241209,200600,598830685,2560,2560,2560,2560,0
20241209,200500,598830685,2560,2560,2560,2560,0
20241209,200400,598830685,2560,2560,2560,2560,0
20241209,200300,598830685,2560,2560,2560,2560,0
20241209,200200,598830685,2560,2560,2560,2560,0
20241209,200100,598830685,2560,2560,2560,2560,0
20241209,200000,598830685,2560,2560,2560,2560,0
20241209,195900,598830685,2560,2560,2560,2560,0
20241209,195800,598830685,2560,2560,2560,2560,0
20241209,195700,598830685,2560,2560,2560,2560,0
20241209,195600,598830685,2560,2560,2560,2560,0
20241209,195500,598830685,2560,2560,2560,2560,0
20241209,195400,598830685,2560,2560,2560,2560,0
20241209,195300,598830685,2560,2560,2560,2560,0
20241209,195200,598830685,2560,2560,2560,2560,0
20241209,195100,598830685,2560,2560,2560,2560,0
20241209,195000,598830685,2560,2560,2560,2560,0
20241209,194900,598830685,2560,2560,2560,2560,0
20241209,194800,598830685,2560,2560,2560,2560,0
20241209,194700,598830685,2560,2560,2560,2560,0
20241209,194600,598830685,2560,2560,2560,2560,0
20241209,194500,598830685,2560,2560,2560,2560,0
20241209,194400,598830685,2560,2560,2560,2560,0
20241209,194300,598830685,2560,2560,2560,2560,0
20241209,194200,598830685,2560,2560,2560,2560,0
20241209,194100,598830685,2560,2560,2560,2560,0
20241209,194000,598830685,2560,2560,2560,2560,0
20241209,193900,598830685,2560,2560,2560,2560,0
20241209,193800,598830685,2560,2560,2560,2560,3161
20241209,193700,598830685,2560,2560,2560,2560,0
20241209,193600,598830685,2560,2560,2560,2560,0
20241209,193500,598830685,2560,2560,2560,2560,0
20241209,193400,598830685,2560,2560,2560,2560,0
20241209,193300,598830685,2560,2560,2560,2560,0
20241209,193200,598830685,2560,2560,2560,2560,0
20241209,193100,598830685,2560,2560,2560,2560,0
20241209,193000,598830685,2560,2560,2560,2560,0
20241209,192900,598830685,2560,2560,2560,2560,0
20241209,192800,598830685,2560,2560,2560,2560,0
20241209,192700,598830685,2560,2560,2560,2560,0
20241209,192600,598830685,2560,2560,2560,2560,0
20241209,192500,598830685,2560,2560,2560,2560,0
20241209,192400,598830685,2560,2560,2560,2560,0
20241209,192300,598830685,2560,2560,2560,2560,0
20241209,192200,598830685,2560,2560,2560,2560,0
20241209,192100,598830685,2560,2560,2560,2560,0
20241209,192000,598830685,2560,2560,2560,2560,0
20241209,191900,598830685,2560,2560,2560,2560,0
20241209,191800,598830685,2560,2560,2560,2560,0
20241209,191700,598830685,2560,2560,2560,2560,0
20241209,191600,598830685,2560,2560,2560,2560,0
20241209,191500,598830685,2560,2560,2560,2560,0
20241209,191400,598830685,2560,2560,2560,2560,0
20241209,191300,598830685,2560,2560,2560,2560,0
20241209,191200,598830685,2560,2560,2560,2560,0
20241209,191100,598830685,2560,2560,2560,2560,0
20241209,191000,598830685,2560,2560,2560,2560,0
20241209,190900,598830685,2560,2560,2560,2560,0
20241209,190800,598830685,2560,2560,2560,2560,3161
20241209,190700,598830685,2560,2560,2560,2560,0
20241209,190600,598830685,2560,2560,2560,2560,0
20241209,190500,598830685,2560,2560,2560,2560,0
20241209,190400,598830685,2560,2560,2560,2560,0
20241209,190300,598830685,2560,2560,2560,2560,0
20241209,190200,598830685,2560,2560,2560,2560,0
20241209,190100,598830685,2560,2560,2560,2560,0
20241209,190000,598830685,2560,2560,2560,2560,0
20241209,185900,598830685,2560,2560,2560,2560,0
20241209,185800,598830685,2560,2560,2560,2560,0
20241209,185700,598830685,2560,2560,2560,2560,0
20241209,185600,598830685,2560,2560,2560,2560,0
20241209,185500,598830685,2560,2560,2560,2560,0
20241209,185400,598830685,2560,2560,2560,2560,0
20241209,185300,598830685,2560,2560,2560,2560,0
20241209,185200,598830685,2560,2560,2560,2560,0
20241209,185100,598830685,2560,2560,2560,2560,0
20241209,185000,598830685,2560,2560,2560,2560,0
20241209,184900,598830685,2560,2560,2560,2560,0
20241209,184800,598830685,2560,2560,2560,2560,0
20241209,184700,598830685,2560,2560,2560,2560,0
20241209,184600,598830685,2560,2560,2560,2560,0
20241209,184500,598830685,2560,2560,2560,2560,0
20241209,184400,598830685,2560,2560,2560,2560,0
20241209,184300,598830685,2560,2560,2560,2560,0
20241209,184200,598830685,2560,2560,2560,2560,0
20241209,184100,598830685,2560,2560,2560,2560,0
20241209,184000,598830685,2560,2560,2560,2560,0
20241209,183900,598830685,2560,2560,2560,2560,0
20241209,183800,598830685,2560,2560,2560,2560,3161
20241209,183700,598830685,2560,2560,2560,2560,0
20241209,183600,598830685,2560,2560,2560,2560,0
20241209,183500,598830685,2560,2560,2560,2560,0
20241209,183400,598830685,2560,2560,2560,2560,0
20241209,183300,598830685,2560,2560,2560,2560,0
20241209,183200,598830685,2560,2560,2560,2560,0
20241209,183100,598830685,2560,2560,2560,2560,0
20241209,183000,598830685,2560,2560,2560,2560,0
20241209,182900,598830685,2560,2560,2560,2560,0
20241209,182800,598830685,2560,2560,2560,2560,0
20241209,182700,598830685,2560,2560,2560,2560,0
20241209,182600,598830685,2560,2560,2560,2560,0
20241209,182500,598830685,2560,2560,2560,2560,0
20241209,182400,598830685,2560,2560,2560,2560,0
20241209,182300,598830685,2560,2560,2560,2560,0
20241209,182200,598830685,2560,2560,2560,2560,0
20241209,182100,598830685,2560,2560,2560,2560,0
20241209,182000,598830685,2560,2560,2560,2560,0
20241209,181900,598830685,2560,2560,2560,2560,0
20241209,181800,598830685,2560,2560,2560,2560,0
20241209,181700,598830685,2560,2560,2560,2560,0
20241209,181600,598830685,2560,2560,2560,2560,0
20241209,181500,598830685,2560,2560,2560,2560,0
20241209,181400,598830685,2560,2560,2560,2560,0
20241209,181300,598830685,2560,2560,2560,2560,0
20241209,181200,598830685,2560,2560,2560,2560,0
20241209,181100,598830685,2560,2560,2560,2560,0
20241209,181000,598830685,2560,2560,2560,2560,0
20241209,180900,598830685,2560,2560,2560,2560,0
20241209,180800,598830685,2560,2560,2560,2560,3161
20241209,180700,598830685,2560,2560,2560,2560,0
20241209,180600,598830685,2560,2560,2560,2560,0
20241209,180500,598830685,2560,2560,2560,2560,0
20241209,180400,598830685,2560,2560,2560,2560,0
20241209,180300,598830685,2560,2560,2560,2560,0
20241209,180200,598830685,2560,2560,2560,2560,0
20241209,180100,598830685,2560,2560,2560,2560,0
20241209,180000,598830685,2560,2560,2560,2560,0
20241209,175900,598830685,2560,2560,2560,2560,0
20241209,175800,598830685,2560,2560,2560,2560,0
20241209,175700,598830685,2560,2560,2560,2560,0
20241209,175600,598830685,2560,2560,2560,2560,0
20241209,175500,598830685,2560,2560,2560,2560,0
20241209,175400,598830685,2560,2560,2560,2560,0
20241209,175300,598830685,2560,2560,2560,2560,0
20241209,175200,598830685,2560,2560,2560,2560,0
20241209,175100,598830685,2560,2560,2560,2560,0
20241209,175000,598830685,2560,2560,2560,2560,0
20241209,174900,598830685,2560,2560,2560,2560,0
20241209,174800,598830685,2560,2560,2560,2560,0
20241209,174700,598830685,2560,2560,2560,2560,0
20241209,174600,598830685,2560,2560,2560,2560,0
20241209,174500,598830685,2560,2560,2560,2560,0
20241209,174400,598830685,2560,2560,2560,2560,0
20241209,174300,598830685,2560,2560,2560,2560,0
20241209,174200,598830685,2560,2560,2560,2560,0
20241209,174100,598830685,2560,2560,2560,2560,0
20241209,174000,598830685,2560,2560,2560,2560,0
20241209,173900,598830685,2560,2560,2560,2560,0
20241209,173800,598830685,2560,2560,2560,2560,3161
20241209,173700,598830685,2560,2560,2560,2560,0
20241209,173600,598830685,2560,2560,2560,2560,0
20241209,173500,598830685,2560,2560,2560,2560,0
20241209,173400,598830685,2560,2560,2560,2560,0
20241209,173300,598830685,2560,2560,2560,2560,0
20241209,173200,598830685,2560,2560,2560,2560,0
20241209,173100,598830685,2560,2560,2560,2560,0
20241209,173000,598830685,2560,2560,2560,2560,0
20241209,172900,598830685,2560,2560,2560,2560,0
20241209,172800,598830685,2560,2560,2560,2560,0
20241209,172700,598830685,2560,2560,2560,2560,0
20241209,172600,598830685,2560,2560,2560,2560,0
20241209,172500,598830685,2560,2560,2560,2560,0
20241209,172400,598830685,2560,2560,2560,2560,0
20241209,172300,598830685,2560,2560,2560,2560,0
20241209,172200,598830685,2560,2560,2560,2560,0
20241209,172100,598830685,2560,2560,2560,2560,0
20241209,172000,598830685,2560,2560,2560,2560,0
20241209,171900,598830685,2560,2560,2560,2560,0
20241209,171800,598830685,2560,2560,2560,2560,0
20241209,171700,598830685,2560,2560,2560,2560,0
20241209,171600,598830685,2560,2560,2560,2560,0
20241209,171500,598830685,2560,2560,2560,2560,0
20241209,171400,598830685,2560,2560,2560,2560,0
20241209,171300,598830685,2560,2560,2560,2560,0
20241209,171200,598830685,2560,2560,2560,2560,0
20241209,171100,598830685,2560,2560,2560,2560,0
20241209,171000,598830685,2560,2560,2560,2560,0
20241209,170900,598830685,2560,2560,2560,2560,0
20241209,170800,598830685,2560,2560,2560,2560,3161
20241209,170700,598830685,2560,2560,2560,2560,0
20241209,170600,598830685,2560,2560,2560,2560,0
20241209,170500,598830685,2560,2560,2560,2560,0
20241209,170400,598830685,2560,2560,2560,2560,0
20241209,170300,598830685,2560,2560,2560,2560,0
20241209,170200,598830685,2560,2560,2560,2560,0
20241209,170100,598830685,2560,2560,2560,2560,0
20241209,170000,598830685,2560,2560,2560,2560,0
20241209,165900,598830685,2560,2560,2560,2560,0
20241209,165800,598830685,2560,2560,2560,2560,0
20241209,165700,598830685,2560,2560,2560,2560,0
20241209,165600,598830685,2560,2560,2560,2560,0
20241209,165500,598830685,2560,2560,2560,2560,0
20241209,165400,598830685,2560,2560,2560,2560,0
20241209,165300,598830685,2560,2560,2560,2560,0
20241209,165200,598830685,2560,2560,2560,2560,0
20241209,165100,598830685,2560,2560,2560,2560,0
20241209,165000,598830685,2560,2560,2560,2560,0
20241209,164900,598830685,2560,2560,2560,2560,0
20241209,164800,598830685,2560,2560,2560,2560,0
20241209,164700,598830685,2560,2560,2560,2560,0
20241209,164600,598830685,2560,2560,2560,2560,0
20241209,164500,598830685,2560,2560,2560,2560,0
20241209,164400,598830685,2560,2560,2560,2560,0
20241209,164300,598830685,2560,2560,2560,2560,0
20241209,164200,598830685,2560,2560,2560,2560,0
20241209,164100,598830685,2560,2560,2560,2560,0
20241209,164000,598830685,2560,2560,2560,2560,0
20241209,163900,598830685,2560,2560,2560,2560,0
20241209,163800,598830685,2560,2560,2560,2560,3161
20241209,163700,598830685,2560,2560,2560,2560,0
20241209,163600,598830685,2560,2560,2560,2560,0
20241209,163500,598830685,2560,2560,2560,2560,0
20241209,163400,598830685,2560,2560,2560,2560,0
20241209,163300,598830685,2560,2560,2560,2560,0
20241209,163200,598830685,2560,2560,2560,2560,0
20241209,163100,598830685,2560,2560,2560,2560,0
20241209,163000,598830685,2560,2560,2560,2560,0
20241209,162900,598830685,2560,2560,2560,2560,0
20241209,162800,598830685,2560,2560,2560,2560,0
20241209,162700,598830685,2560,2560,2560,2560,0
20241209,162600,598830685,2560,2560,2560,2560,0
20241209,162500,598830685,2560,2560,2560,2560,0
20241209,162400,598830685,2560,2560,2560,2560,0
20241209,162300,598830685,2560,2560,2560,2560,0
20241209,162200,598830685,2560,2560,2560,2560,0
20241209,162100,598830685,2560,2560,2560,2560,0
20241209,162000,598830685,2560,2560,2560,2560,0
20241209,161900,598830685,2560,2560,2560,2560,0
20241209,161800,598830685,2560,2560,2560,2560,0
20241209,161700,598830685,2560,2560,2560,2560,0
20241209,161600,598830685,2560,2560,2560,2560,0
20241209,161500,598830685,2560,2560,2560,2560,0
20241209,161400,598830685,2560,2560,2560,2560,0
20241209,161300,598830685,2560,2560,2560,2560,0
20241209,161200,598830685,2560,2560,2560,2560,0
20241209,161100,598830685,2560,2560,2560,2560,0
20241209,161000,598830685,2560,2560,2560,2560,0
20241209,160900,598830685,2560,2560,2560,2560,0
20241209,160800,598830685,2560,2560,2560,2560,3161
20241209,160700,598830685,2560,2560,2560,2560,0
20241209,160600,598830685,2560,2560,2560,2560,0
20241209,160500,598830685,2560,2560,2560,2560,0
20241209,160400,598830685,2560,2560,2560,2560,0
20241209,160300,598830685,2560,2560,2560,2560,0
20241209,160200,598830685,2560,2560,2560,2560,0
20241209,160100,598830685,2560,2560,2560,2560,0
20241209,160000,598830685,2560,2560,2560,2560,0
20241209,155900,598830685,2560,2560,2560,2560,0
20241209,155800,598830685,2560,2560,2560,2560,0
20241209,155700,598830685,2560,2560,2560,2560,0
20241209,155600,598830685,2560,2560,2560,2560,0
20241209,155500,598830685,2560,2560,2560,2560,0
20241209,155400,598830685,2560,2560,2560,2560,0
20241209,155300,598830685,2560,2560,2560,2560,0
20241209,155200,598830685,2560,2560,2560,2560,0
20241209,155100,598830685,2560,2560,2560,2560,0
20241209,155000,598830685,2560,2560,2560,2560,0
20241209,154900,598830685,2560,2560,2560,2560,0
20241209,154800,598830685,2560,2560,2560,2560,0
20241209,154700,598830685,2560,2560,2560,2560,0
20241209,154600,598830685,2560,2560,2560,2560,0
20241209,154500,598830685,2560,2560,2560,2560,0
20241209,154400,598830685,2560,2560,2560,2560,0
20241209,154300,598830685,2560,2560,2560,2560,0
20241209,154200,598830685,2560,2560,2560,2560,0
20241209,154100,598830685,2560,2560,2560,2560,0
20241209,154000,598830685,2560,2560,2560,2560,0
20241209,153900,598830685,2560,2560,2560,2560,0
20241209,153800,598830685,2560,2560,2560,2560,3161
20241209,153700,598830685,2560,2560,2560,2560,0
20241209,153600,598830685,2560,2560,2560,2560,0
20241209,153500,598830685,2560,2560,2560,2560,0
20241209,153400,598830685,2560,2560,2560,2560,0
20241209,153300,598830685,2560,2560,2560,2560,0
20241209,153200,598830685,2560,2560,2560,2560,0
20241209,153100,598830685,2560,2560,2560,2560,0
20241209,153000,598830685,2560,2560,2560,2560,3161
20241209,152900,590738525,2570,2570,2570,2570,0
20241209,152800,590738525,2570,2570,2570,2570,0
20241209,152700,590738525,2570,2570,2570,2570,0
20241209,152600,590738525,2570,2570,2570,2570,0
20241209,152500,590738525,2570,2570,2570,2570,0
20241209,152400,590738525,2570,2570,2570,2570,0
20241209,152300,590738525,2570,2570,2570,2570,0
20241209,152200,590738525,2570,2570,2570,2570,0
20241209,152100,590738525,2570,2570,2570,2570,0
20241209,152000,590738525,2570,2570,2570,2570,0
20241209,151900,590738525,2570,2535,2570,2530,250
20241209,151800,590104975,2575,2575,2575,2570,16
20241209,151700,590063790,2575,2575,2575,2575,6
20241209,151600,590048340,2575,2575,2575,2575,161
20241209,151500,589633765,2575,2560,2575,2560,1200
20241209,151400,586543910,2560,2560,2560,2560,0
20241209,151300,586543910,2560,2565,2565,2560,256
20241209,151200,585887795,2565,2560,2565,2560,251
20241209,151100,585244480,2565,2560,2565,2560,651
20241209,151000,583576715,2560,2535,2560,2530,1174
20241209,150900,580579895,2555,2555,2555,2555,125
20241209,150800,580260520,2555,2555,2555,2555,298
20241209,150700,579499130,2510,2510,2510,2510,0
20241209,150600,579499130,2510,2550,2560,2510,839
20241209,150500,577376225,2550,2545,2550,2545,600
20241209,150400,575846770,2545,2545,2545,2545,300
20241209,150300,575083270,2545,2540,2545,2540,151
20241209,150200,574699210,2540,2540,2540,2540,0
20241209,150100,574699210,2540,2540,2540,2540,300
20241209,150000,573937210,2540,2535,2540,2535,900
20241209,145900,571655105,2510,2510,2510,2510,0
20241209,145800,571655105,2510,2510,2510,2510,0
20241209,145700,571655105,2510,2510,2510,2510,46
20241209,145600,571539645,2510,2525,2525,2510,425
20241209,145500,570472880,2525,2515,2525,2515,1455
20241209,145400,566805555,2515,2505,2515,2505,301
20241209,145300,566049325,2510,2510,2510,2510,100
20241209,145200,565798325,2505,2495,2505,2490,3576
20241209,145100,556870820,2500,2505,2505,2500,6641
20241209,145000,540250115,2505,2500,2530,2500,14527
20241209,144900,503756765,2500,2475,2500,2475,4091
20241209,144800,493560250,2455,2455,2455,2455,0
20241209,144700,493560250,2455,2455,2455,2455,20
20241209,144600,493511150,2455,2455,2455,2455,5021
20241209,144500,481184595,2480,2475,2480,2475,600
20241209,144400,479697095,2475,2470,2475,2470,600
20241209,144300,478213595,2450,2455,2455,2450,1476
20241209,144200,474594775,2460,2460,2460,2460,0
20241209,144100,474594775,2460,2460,2460,2460,156
20241209,144000,474211015,2480,2470,2480,2470,1200
20241209,143900,471238305,2465,2465,2465,2465,0
20241209,143800,471238305,2465,2465,2465,2465,1
20241209,143700,471235840,2455,2455,2455,2455,82
20241209,143600,471034530,2475,2475,2475,2475,0
20241209,143500,471034530,2475,2460,2475,2460,902
20241209,143400,468808085,2445,2445,2445,2445,0
20241209,143300,468808085,2445,2445,2445,2445,34
20241209,143200,468724955,2450,2450,2450,2450,463
20241209,143100,467590605,2450,2450,2450,2450,400
20241209,143000,466610605,2465,2465,2465,2465,977
20241209,142900,464202300,2470,2470,2470,2470,0
20241209,142800,464202300,2470,2470,2470,2470,0
20241209,142700,464202300,2470,2470,2470,2470,0
20241209,142600,464202300,2470,2470,2470,2470,86
20241209,142500,463989880,2460,2460,2460,2460,0
20241209,142400,463989880,2460,2460,2460,2460,111
20241209,142300,463716820,2470,2490,2490,2470,3075
20241209,142200,456079430,2490,2495,2495,2490,3105
20241209,142100,448341400,2495,2520,2520,2490,5300
20241209,142000,435104195,2520,2445,2535,2445,18141
20241209,141900,390105990,2430,2430,2430,2430,0
20241209,141800,390105990,2430,2430,2430,2430,400
20241209,141700,389133990,2440,2440,2440,2440,0
20241209,141600,389133990,2440,2440,2440,2440,62
20241209,141500,388982710,2425,2425,2425,2425,494
20241209,141400,387784760,2430,2430,2430,2430,1000
20241209,141300,385354760,2430,2430,2430,2430,600
20241209,141200,383896760,2435,2435,2435,2435,0
20241209,141100,383896760,2435,2430,2435,2425,2540
20241209,141000,377714430,2430,2425,2430,2425,696
20241209,140900,376025650,2425,2430,2430,2425,830
20241209,140800,374011250,2430,2435,2435,2430,226
20241209,140700,373461205,2440,2440,2440,2440,376
20241209,140600,372543765,2430,2430,2430,2430,76
20241209,140500,372359085,2435,2435,2435,2435,0
20241209,140400,372359085,2435,2435,2435,2435,0
20241209,140300,372359085,2435,2435,2435,2435,0
20241209,140200,372359085,2435,2430,2435,2430,110
20241209,140100,372091300,2420,2420,2420,2420,0
20241209,140000,372091300,2420,2420,2420,2420,9
20241209,135900,372069520,2420,2420,2420,2420,421
20241209,135800,371050700,2430,2420,2430,2415,2353
20241209,135700,365366205,2415,2435,2445,2415,13005
20241209,135600,333848785,2430,2450,2450,2430,2714
20241209,135500,327243245,2450,2455,2460,2450,810
20241209,135400,325252330,2445,2445,2445,2445,0
20241209,135300,325252330,2445,2445,2445,2445,0
20241209,135200,325252330,2445,2455,2455,2435,1465
20241209,135100,321678345,2455,2455,2455,2455,0
20241209,135000,321678345,2455,2455,2455,2455,0
20241209,134900,321678345,2455,2455,2455,2455,0
20241209,134800,321678345,2455,2455,2455,2455,0
20241209,134700,321678345,2455,2455,2455,2455,0
20241209,134600,321678345,2455,2455,2460,2455,30
20241209,134500,321604645,2455,2455,2455,2455,66
20241209,134400,321442615,2460,2460,2460,2460,0
20241209,134300,321442615,2460,2460,2460,2460,0
20241209,134200,321442615,2460,2460,2460,2460,10
20241209,134100,321418015,2460,2460,2460,2460,5
20241209,134000,321405715,2455,2460,2460,2455,6
20241209,133900,321390960,2455,2455,2455,2455,2
20241209,133800,321386050,2450,2450,2450,2450,1907
20241209,133700,316713900,2440,2465,2465,2440,5876
20241209,133600,302365715,2465,2465,2465,2465,0
20241209,133500,302365715,2465,2465,2465,2465,0
20241209,133400,302365715,2465,2465,2465,2465,3
20241209,133300,302358320,2455,2455,2455,2455,98
20241209,133200,302117730,2455,2455,2455,2455,0
20241209,133100,302117730,2455,2455,2455,2455,0
20241209,133000,302117730,2455,2455,2455,2455,0
20241209,132900,302117730,2455,2455,2455,2455,0
20241209,132800,302117730,2455,2455,2455,2455,0
20241209,132700,302117730,2455,2455,2455,2455,106
20241209,132600,301857500,2455,2455,2455,2455,211
20241209,132500,301339495,2455,2455,2455,2455,0
20241209,132400,301339495,2455,2455,2455,2455,0
20241209,132300,301339495,2455,2455,2455,2455,1
20241209,132200,301337040,2460,2460,2460,2460,0
20241209,132100,301337040,2460,2480,2480,2460,4448
20241209,132000,290373065,2475,2475,2475,2475,0
20241209,131900,290373065,2475,2475,2475,2475,0
20241209,131800,290373065,2475,2475,2475,2475,0
20241209,131700,290373065,2475,2475,2475,2475,314
20241209,131600,289595915,2470,2470,2470,2470,0
20241209,131500,289595915,2470,2470,2470,2470,0
20241209,131400,289595915,2470,2470,2470,2470,0
20241209,131300,289595915,2470,2470,2470,2470,0
20241209,131200,289595915,2470,2470,2470,2470,0
20241209,131100,289595915,2470,2470,2470,2470,0
20241209,131000,289595915,2470,2470,2470,2470,0
20241209,130900,289595915,2470,2470,2470,2470,0
20241209,130800,289595915,2470,2470,2470,2470,0
20241209,130700,289595915,2470,2470,2470,2470,1
20241209,130600,289593445,2480,2480,2480,2480,2
20241209,130500,289588485,2475,2450,2475,2450,11340
20241209,130400,261527175,2455,2455,2455,2455,77
20241209,130300,261338140,2450,2450,2450,2450,2
20241209,130200,261333240,2455,2455,2455,2455,14
20241209,130100,261298870,2455,2450,2455,2450,999
20241209,130000,258851195,2450,2465,2465,2450,6325
20241209,125900,243296290,2470,2470,2470,2470,0
20241209,125800,243296290,2470,2470,2470,2470,0
20241209,125700,243296290,2470,2475,2475,2470,1306
20241209,125600,240063990,2495,2495,2495,2495,0
20241209,125500,240063990,2495,2495,2495,2495,0
20241209,125400,240063990,2495,2495,2495,2495,0
20241209,125300,240063990,2495,2495,2495,2495,0
20241209,125200,240063990,2495,2495,2495,2495,0
20241209,125100,240063990,2495,2490,2495,2490,45
20241209,125000,239951765,2495,2480,2495,2480,165
20241209,124900,239541065,2475,2475,2475,2475,40
20241209,124800,239442065,2475,2475,2475,2475,0
20241209,124700,239442065,2475,2475,2475,2475,0
20241209,124600,239442065,2475,2475,2475,2475,0
20241209,124500,239442065,2475,2475,2475,2475,1740
20241209,124400,235135565,2475,2470,2475,2470,931
20241209,124300,232831345,2460,2460,2460,2460,0
20241209,124200,232831345,2460,2460,2460,2460,0
20241209,124100,232831345,2460,2460,2460,2460,0
20241209,124000,232831345,2460,2460,2460,2460,309
20241209,123900,232071205,2465,2465,2465,2465,0
20241209,123800,232071205,2465,2465,2465,2465,8
20241209,123700,232051485,2465,2465,2465,2465,0
20241209,123600,232051485,2465,2460,2465,2455,1001
20241209,123500,229591530,2465,2465,2465,2465,0
20241209,123400,229591530,2465,2465,2465,2465,119
20241209,123300,229298195,2465,2470,2470,2465,1010
20241209,123200,226807420,2475,2475,2475,2475,55
20241209,123100,226671295,2475,2475,2475,2475,0
20241209,123000,226671295,2475,2475,2475,2475,0
20241209,122900,226671295,2475,2475,2475,2475,50
20241209,122800,226547545,2475,2475,2475,2475,400
20241209,122700,225557545,2475,2475,2475,2475,100
20241209,122600,225310045,2485,2485,2485,2485,0
20241209,122500,225310045,2485,2485,2485,2485,0
20241209,122400,225310045,2485,2485,2485,2485,0
20241209,122300,225310045,2485,2485,2485,2485,0
20241209,122200,225310045,2485,2485,2485,2485,0
20241209,122100,225310045,2485,2485,2485,2485,0
20241209,122000,225310045,2485,2485,2485,2485,0
20241209,121900,225310045,2485,2485,2485,2485,0
20241209,121800,225310045,2485,2485,2485,2485,0
20241209,121700,225310045,2485,2485,2485,2485,0
20241209,121600,225310045,2485,2485,2485,2485,0
20241209,121500,225310045,2485,2470,2485,2470,2
20241209,121400,225305090,2480,2480,2480,2480,0
20241209,121300,225305090,2480,2480,2480,2480,0
20241209,121200,225305090,2480,2480,2480,2480,0
20241209,121100,225305090,2480,2480,2480,2480,0
20241209,121000,225305090,2480,2470,2480,2470,2
20241209,120900,225300140,2470,2475,2475,2470,71
20241209,120800,225124765,2480,2480,2480,2480,0
20241209,120700,225124765,2480,2480,2480,2480,0
20241209,120600,225124765,2480,2480,2480,2480,40
20241209,120500,225025565,2480,2480,2480,2480,0
20241209,120400,225025565,2480,2480,2480,2480,0
20241209,120300,225025565,2480,2480,2480,2480,4
20241209,120200,225015645,2480,2480,2480,2480,100
20241209,120100,224767645,2470,2470,2470,2470,0
20241209,120000,224767645,2470,2470,2470,2470,0
20241209,115900,224767645,2470,2470,2470,2470,0
20241209,115800,224767645,2470,2470,2470,2470,121
20241209,115700,224468775,2470,2470,2470,2470,0
20241209,115600,224468775,2470,2475,2475,2470,299
20241209,115500,223729680,2475,2480,2480,2475,67
20241209,115400,223563525,2470,2475,2475,2470,79
20241209,115300,223368275,2465,2465,2465,2465,0
20241209,115200,223368275,2465,2465,2465,2465,28
20241209,115100,223299255,2470,2475,2475,2470,269
20241209,115000,222634710,2480,2480,2480,2480,0
20241209,114900,222634710,2480,2480,2480,2480,0
20241209,114800,222634710,2480,2480,2480,2480,47
20241209,114700,222518150,2480,2480,2480,2480,100
20241209,114600,222270150,2480,2480,2480,2480,1
20241209,114500,222267670,2480,2480,2480,2480,0
20241209,114400,222267670,2480,2480,2480,2480,0
20241209,114300,222267670,2480,2480,2480,2480,0
20241209,114200,222267670,2480,2480,2480,2480,0
20241209,114100,222267670,2480,2480,2480,2480,3
20241209,114000,222260230,2485,2485,2485,2485,5
20241209,113900,222247805,2485,2490,2490,2485,33
20241209,113800,222165650,2490,2475,2490,2475,112
20241209,113700,221887525,2465,2465,2465,2465,1
20241209,113600,221885060,2465,2465,2465,2465,0
20241209,113500,221885060,2465,2465,2465,2465,2
20241209,113400,221880130,2460,2460,2460,2460,14
20241209,113300,221845690,2455,2455,2455,2455,0
20241209,113200,221845690,2455,2455,2455,2455,0
20241209,113100,221845690,2455,2455,2455,2455,0
20241209,113000,221845690,2455,2460,2460,2455,38
20241209,112900,221752395,2450,2450,2450,2450,0
20241209,112800,221752395,2450,2470,2470,2450,5144
20241209,112700,209123030,2470,2475,2475,2470,2167
20241209,112600,203762000,2475,2470,2475,2470,2
20241209,112500,203757055,2475,2475,2475,2475,56
20241209,112400,203618455,2475,2475,2475,2475,237
20241209,112300,203031880,2475,2485,2485,2475,3663
20241209,112200,193958075,2500,2500,2500,2500,1
20241209,112100,193955575,2500,2500,2500,2500,0
20241209,112000,193955575,2500,2500,2500,2500,0
20241209,111900,193955575,2500,2500,2500,2500,400
20241209,111800,192955575,2500,2500,2500,2500,0
20241209,111700,192955575,2500,2500,2500,2500,0
20241209,111600,192955575,2500,2500,2500,2500,0
20241209,111500,192955575,2500,2500,2500,2500,2
20241209,111400,192950575,2475,2475,2475,2475,141
20241209,111300,192601600,2475,2485,2485,2475,359
20241209,111200,191712000,2505,2505,2505,2505,0
20241209,111100,191712000,2505,2495,2505,2495,102
20241209,111000,191457270,2485,2485,2485,2480,1381
20241209,110900,188030890,2485,2505,2505,2485,800
20241209,110800,186041230,2515,2515,2515,2515,0
20241209,110700,186041230,2515,2515,2515,2515,0
20241209,110600,186041230,2515,2515,2515,2515,0
20241209,110500,186041230,2515,2515,2515,2515,300
20241209,110400,185286730,2505,2510,2510,2505,2
20241209,110300,185281715,2515,2515,2515,2515,0
20241209,110200,185281715,2515,2515,2515,2515,0
20241209,110100,185281715,2515,2510,2515,2510,10
20241209,110000,185256570,2500,2500,2500,2500,1
20241209,105900,185254070,2485,2485,2485,2485,114
20241209,105800,184970780,2490,2495,2495,2490,924
20241209,105700,182670010,2500,2495,2500,2495,118
20241209,105600,182375370,2495,2495,2495,2495,0
20241209,105500,182375370,2495,2495,2495,2495,0
20241209,105400,182375370,2495,2495,2495,2495,32
20241209,105300,182295530,2500,2510,2510,2500,141
20241209,105200,181942960,2520,2520,2520,2520,0
20241209,105100,181942960,2520,2520,2520,2520,0
20241209,105000,181942960,2520,2520,2520,2520,0
20241209,104900,181942960,2520,2520,2520,2520,0
20241209,104800,181942960,2520,2520,2520,2520,0
20241209,104700,181942960,2520,2520,2520,2520,0
20241209,104600,181942960,2520,2520,2520,2520,0
20241209,104500,181942960,2520,2520,2520,2520,0
20241209,104400,181942960,2520,2520,2520,2520,4
20241209,104300,181932880,2510,2515,2515,2510,316
20241209,104200,181139690,2515,2515,2515,2515,0
20241209,104100,181139690,2515,2515,2515,2515,50
20241209,104000,181013940,2510,2510,2510,2510,0
20241209,103900,181013940,2510,2510,2510,2510,0
20241209,103800,181013940,2510,2510,2510,2510,40
20241209,103700,180913540,2510,2510,2510,2510,154
20241209,103600,180527000,2510,2510,2510,2510,10
20241209,103500,180501900,2515,2515,2515,2515,1
20241209,103400,180499385,2515,2515,2515,2515,0
20241209,103300,180499385,2515,2515,2515,2515,5
20241209,103200,180486810,2500,2500,2500,2500,1246
20241209,103100,177371810,2505,2515,2515,2505,916
20241209,103000,175076500,2520,2520,2520,2520,2
20241209,102900,175071460,2520,2520,2520,2520,0
20241209,102800,175071460,2520,2520,2520,2520,159
20241209,102700,174670780,2520,2515,2520,2515,157
20241209,102600,174275520,2520,2520,2520,2520,2500
20241209,102500,167975520,2530,2530,2530,2530,0
20241209,102400,167975520,2530,2525,2530,2525,781
20241209,102300,165999595,2515,2525,2525,2515,83
20241209,102200,165790030,2525,2510,2525,2505,1326
20241209,102100,162465680,2510,2510,2510,2510,0
20241209,102000,162465680,2510,2520,2520,2510,2821
20241209,101900,155367310,2520,2520,2520,2520,0
20241209,101800,155367310,2520,2530,2530,2520,736
20241209,101700,153509150,2530,2530,2530,2530,527
20241209,101600,152175840,2530,2530,2530,2530,0
20241209,101500,152175840,2530,2540,2540,2530,646
20241209,101400,150541395,2545,2545,2545,2545,1
20241209,101300,150538850,2545,2545,2545,2545,0
20241209,101200,150538850,2545,2545,2545,2545,0
20241209,101100,150538850,2545,2545,2545,2545,0
20241209,101000,150538850,2545,2545,2545,2545,0
20241209,100900,150538850,2545,2545,2545,2545,8
20241209,100800,150518490,2545,2550,2550,2525,1426
20241209,100700,146914790,2550,2550,2550,2550,0
20241209,100600,146914790,2550,2550,2550,2550,0
20241209,100500,146914790,2550,2550,2550,2550,0
20241209,100400,146914790,2550,2545,2550,2545,3000
20241209,100300,139269720,2535,2535,2535,2535,0
20241209,100200,139269720,2535,2535,2535,2535,234
20241209,100100,138676530,2535,2535,2535,2535,6
20241209,100000,138661320,2545,2545,2545,2545,0
20241209,095900,138661320,2545,2545,2545,2545,10
20241209,095800,138635870,2545,2545,2545,2545,1396
20241209,095700,135083050,2545,2540,2545,2540,3000
20241209,095600,127448060,2545,2545,2545,2545,0
20241209,095500,127448060,2545,2545,2545,2545,10
20241209,095400,127422610,2545,2545,2545,2545,0
20241209,095300,127422610,2545,2545,2545,2545,6
20241209,095200,127407340,2550,2545,2550,2545,1571
20241209,095100,123409010,2530,2530,2530,2530,11
20241209,095000,123381180,2545,2545,2545,2545,3
20241209,094900,123373545,2540,2540,2540,2540,0
20241209,094800,123373545,2540,2540,2540,2540,2725
20241209,094700,116452045,2540,2540,2540,2540,5
20241209,094600,116439345,2540,2520,2540,2520,1999
20241209,094500,111401845,2515,2515,2515,2515,100
20241209,094400,111150345,2510,2510,2510,2510,0
20241209,094300,111150345,2510,2510,2510,2510,0
20241209,094200,111150345,2510,2510,2510,2510,0
20241209,094100,111150345,2510,2510,2510,2510,1420
20241209,094000,107586145,2500,2500,2500,2500,0
20241209,093900,107586145,2500,2500,2500,2500,0
20241209,093800,107586145,2500,2500,2500,2500,0
20241209,093700,107586145,2500,2500,2500,2500,0
20241209,093600,107586145,2500,2500,2500,2500,0
20241209,093500,107586145,2500,2500,2500,2500,939
20241209,093400,105238645,2500,2510,2510,2500,8
20241209,093300,105218625,2510,2510,2510,2510,6
20241209,093200,105203565,2510,2490,2510,2490,34
20241209,093100,105118825,2480,2480,2480,2475,12784
20241209,093000,73416580,2490,2490,2490,2490,3
20241209,092900,73409110,2490,2495,2495,2485,3143
20241209,092800,65579020,2500,2520,2520,2500,65
20241209,092700,65416480,2500,2500,2500,2500,0
20241209,092600,65416480,2500,2500,2500,2500,1033
20241209,092500,62833980,2495,2515,2515,2495,6000
20241209,092400,47808985,2515,2520,2520,2515,79
20241209,092300,47610090,2520,2525,2525,2520,946
20241209,092200,45223500,2525,2525,2525,2525,50
20241209,092100,45097250,2550,2550,2550,2550,39
20241209,092000,44997800,2515,2540,2550,2515,3051
20241209,091900,37290210,2530,2550,2550,2530,4770
20241209,091800,25201610,2550,2545,2550,2545,358
20241209,091700,24288740,2550,2550,2550,2545,52
20241209,091600,24156355,2550,2550,2550,2550,2
20241209,091500,24151255,2545,2560,2560,2545,718
20241209,091400,22323780,2555,2560,2560,2555,26
20241209,091300,22257300,2560,2560,2560,2560,519
20241209,091200,20928660,2560,2550,2560,2550,2174
20241209,091100,15373920,2555,2555,2555,2555,0
20241209,091000,15373920,2555,2555,2555,2555,0
20241209,090900,15373920,2555,2555,2555,2555,2
20241209,090800,15368810,2555,2555,2555,2555,563
20241209,090700,13930345,2550,2530,2550,2530,399
20241209,090600,12916315,2530,2555,2555,2530,2331
20241209,090500,7012640,2555,2540,2555,2535,21
20241209,090400,6959240,2535,2550,2550,2535,1757
20241209,090300,2500340,2545,2575,2575,2545,718
20241209,090200,671930,2570,2580,2585,2570,41
20241209,090100,566075,2585,2585,2585,2585,133
20241209,090000,222270,2580,2585,2585,2580,86
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200800 598830685 2560 2560 2560 2560 3161
3 20241209 200700 598830685 2560 2560 2560 2560 0
4 20241209 200600 598830685 2560 2560 2560 2560 0
5 20241209 200500 598830685 2560 2560 2560 2560 0
6 20241209 200400 598830685 2560 2560 2560 2560 0
7 20241209 200300 598830685 2560 2560 2560 2560 0
8 20241209 200200 598830685 2560 2560 2560 2560 0
9 20241209 200100 598830685 2560 2560 2560 2560 0
10 20241209 200000 598830685 2560 2560 2560 2560 0
11 20241209 195900 598830685 2560 2560 2560 2560 0
12 20241209 195800 598830685 2560 2560 2560 2560 0
13 20241209 195700 598830685 2560 2560 2560 2560 0
14 20241209 195600 598830685 2560 2560 2560 2560 0
15 20241209 195500 598830685 2560 2560 2560 2560 0
16 20241209 195400 598830685 2560 2560 2560 2560 0
17 20241209 195300 598830685 2560 2560 2560 2560 0
18 20241209 195200 598830685 2560 2560 2560 2560 0
19 20241209 195100 598830685 2560 2560 2560 2560 0
20 20241209 195000 598830685 2560 2560 2560 2560 0
21 20241209 194900 598830685 2560 2560 2560 2560 0
22 20241209 194800 598830685 2560 2560 2560 2560 0
23 20241209 194700 598830685 2560 2560 2560 2560 0
24 20241209 194600 598830685 2560 2560 2560 2560 0
25 20241209 194500 598830685 2560 2560 2560 2560 0
26 20241209 194400 598830685 2560 2560 2560 2560 0
27 20241209 194300 598830685 2560 2560 2560 2560 0
28 20241209 194200 598830685 2560 2560 2560 2560 0
29 20241209 194100 598830685 2560 2560 2560 2560 0
30 20241209 194000 598830685 2560 2560 2560 2560 0
31 20241209 193900 598830685 2560 2560 2560 2560 0
32 20241209 193800 598830685 2560 2560 2560 2560 3161
33 20241209 193700 598830685 2560 2560 2560 2560 0
34 20241209 193600 598830685 2560 2560 2560 2560 0
35 20241209 193500 598830685 2560 2560 2560 2560 0
36 20241209 193400 598830685 2560 2560 2560 2560 0
37 20241209 193300 598830685 2560 2560 2560 2560 0
38 20241209 193200 598830685 2560 2560 2560 2560 0
39 20241209 193100 598830685 2560 2560 2560 2560 0
40 20241209 193000 598830685 2560 2560 2560 2560 0
41 20241209 192900 598830685 2560 2560 2560 2560 0
42 20241209 192800 598830685 2560 2560 2560 2560 0
43 20241209 192700 598830685 2560 2560 2560 2560 0
44 20241209 192600 598830685 2560 2560 2560 2560 0
45 20241209 192500 598830685 2560 2560 2560 2560 0
46 20241209 192400 598830685 2560 2560 2560 2560 0
47 20241209 192300 598830685 2560 2560 2560 2560 0
48 20241209 192200 598830685 2560 2560 2560 2560 0
49 20241209 192100 598830685 2560 2560 2560 2560 0
50 20241209 192000 598830685 2560 2560 2560 2560 0
51 20241209 191900 598830685 2560 2560 2560 2560 0
52 20241209 191800 598830685 2560 2560 2560 2560 0
53 20241209 191700 598830685 2560 2560 2560 2560 0
54 20241209 191600 598830685 2560 2560 2560 2560 0
55 20241209 191500 598830685 2560 2560 2560 2560 0
56 20241209 191400 598830685 2560 2560 2560 2560 0
57 20241209 191300 598830685 2560 2560 2560 2560 0
58 20241209 191200 598830685 2560 2560 2560 2560 0
59 20241209 191100 598830685 2560 2560 2560 2560 0
60 20241209 191000 598830685 2560 2560 2560 2560 0
61 20241209 190900 598830685 2560 2560 2560 2560 0
62 20241209 190800 598830685 2560 2560 2560 2560 3161
63 20241209 190700 598830685 2560 2560 2560 2560 0
64 20241209 190600 598830685 2560 2560 2560 2560 0
65 20241209 190500 598830685 2560 2560 2560 2560 0
66 20241209 190400 598830685 2560 2560 2560 2560 0
67 20241209 190300 598830685 2560 2560 2560 2560 0
68 20241209 190200 598830685 2560 2560 2560 2560 0
69 20241209 190100 598830685 2560 2560 2560 2560 0
70 20241209 190000 598830685 2560 2560 2560 2560 0
71 20241209 185900 598830685 2560 2560 2560 2560 0
72 20241209 185800 598830685 2560 2560 2560 2560 0
73 20241209 185700 598830685 2560 2560 2560 2560 0
74 20241209 185600 598830685 2560 2560 2560 2560 0
75 20241209 185500 598830685 2560 2560 2560 2560 0
76 20241209 185400 598830685 2560 2560 2560 2560 0
77 20241209 185300 598830685 2560 2560 2560 2560 0
78 20241209 185200 598830685 2560 2560 2560 2560 0
79 20241209 185100 598830685 2560 2560 2560 2560 0
80 20241209 185000 598830685 2560 2560 2560 2560 0
81 20241209 184900 598830685 2560 2560 2560 2560 0
82 20241209 184800 598830685 2560 2560 2560 2560 0
83 20241209 184700 598830685 2560 2560 2560 2560 0
84 20241209 184600 598830685 2560 2560 2560 2560 0
85 20241209 184500 598830685 2560 2560 2560 2560 0
86 20241209 184400 598830685 2560 2560 2560 2560 0
87 20241209 184300 598830685 2560 2560 2560 2560 0
88 20241209 184200 598830685 2560 2560 2560 2560 0
89 20241209 184100 598830685 2560 2560 2560 2560 0
90 20241209 184000 598830685 2560 2560 2560 2560 0
91 20241209 183900 598830685 2560 2560 2560 2560 0
92 20241209 183800 598830685 2560 2560 2560 2560 3161
93 20241209 183700 598830685 2560 2560 2560 2560 0
94 20241209 183600 598830685 2560 2560 2560 2560 0
95 20241209 183500 598830685 2560 2560 2560 2560 0
96 20241209 183400 598830685 2560 2560 2560 2560 0
97 20241209 183300 598830685 2560 2560 2560 2560 0
98 20241209 183200 598830685 2560 2560 2560 2560 0
99 20241209 183100 598830685 2560 2560 2560 2560 0
100 20241209 183000 598830685 2560 2560 2560 2560 0
101 20241209 182900 598830685 2560 2560 2560 2560 0
102 20241209 182800 598830685 2560 2560 2560 2560 0
103 20241209 182700 598830685 2560 2560 2560 2560 0
104 20241209 182600 598830685 2560 2560 2560 2560 0
105 20241209 182500 598830685 2560 2560 2560 2560 0
106 20241209 182400 598830685 2560 2560 2560 2560 0
107 20241209 182300 598830685 2560 2560 2560 2560 0
108 20241209 182200 598830685 2560 2560 2560 2560 0
109 20241209 182100 598830685 2560 2560 2560 2560 0
110 20241209 182000 598830685 2560 2560 2560 2560 0
111 20241209 181900 598830685 2560 2560 2560 2560 0
112 20241209 181800 598830685 2560 2560 2560 2560 0
113 20241209 181700 598830685 2560 2560 2560 2560 0
114 20241209 181600 598830685 2560 2560 2560 2560 0
115 20241209 181500 598830685 2560 2560 2560 2560 0
116 20241209 181400 598830685 2560 2560 2560 2560 0
117 20241209 181300 598830685 2560 2560 2560 2560 0
118 20241209 181200 598830685 2560 2560 2560 2560 0
119 20241209 181100 598830685 2560 2560 2560 2560 0
120 20241209 181000 598830685 2560 2560 2560 2560 0
121 20241209 180900 598830685 2560 2560 2560 2560 0
122 20241209 180800 598830685 2560 2560 2560 2560 3161
123 20241209 180700 598830685 2560 2560 2560 2560 0
124 20241209 180600 598830685 2560 2560 2560 2560 0
125 20241209 180500 598830685 2560 2560 2560 2560 0
126 20241209 180400 598830685 2560 2560 2560 2560 0
127 20241209 180300 598830685 2560 2560 2560 2560 0
128 20241209 180200 598830685 2560 2560 2560 2560 0
129 20241209 180100 598830685 2560 2560 2560 2560 0
130 20241209 180000 598830685 2560 2560 2560 2560 0
131 20241209 175900 598830685 2560 2560 2560 2560 0
132 20241209 175800 598830685 2560 2560 2560 2560 0
133 20241209 175700 598830685 2560 2560 2560 2560 0
134 20241209 175600 598830685 2560 2560 2560 2560 0
135 20241209 175500 598830685 2560 2560 2560 2560 0
136 20241209 175400 598830685 2560 2560 2560 2560 0
137 20241209 175300 598830685 2560 2560 2560 2560 0
138 20241209 175200 598830685 2560 2560 2560 2560 0
139 20241209 175100 598830685 2560 2560 2560 2560 0
140 20241209 175000 598830685 2560 2560 2560 2560 0
141 20241209 174900 598830685 2560 2560 2560 2560 0
142 20241209 174800 598830685 2560 2560 2560 2560 0
143 20241209 174700 598830685 2560 2560 2560 2560 0
144 20241209 174600 598830685 2560 2560 2560 2560 0
145 20241209 174500 598830685 2560 2560 2560 2560 0
146 20241209 174400 598830685 2560 2560 2560 2560 0
147 20241209 174300 598830685 2560 2560 2560 2560 0
148 20241209 174200 598830685 2560 2560 2560 2560 0
149 20241209 174100 598830685 2560 2560 2560 2560 0
150 20241209 174000 598830685 2560 2560 2560 2560 0
151 20241209 173900 598830685 2560 2560 2560 2560 0
152 20241209 173800 598830685 2560 2560 2560 2560 3161
153 20241209 173700 598830685 2560 2560 2560 2560 0
154 20241209 173600 598830685 2560 2560 2560 2560 0
155 20241209 173500 598830685 2560 2560 2560 2560 0
156 20241209 173400 598830685 2560 2560 2560 2560 0
157 20241209 173300 598830685 2560 2560 2560 2560 0
158 20241209 173200 598830685 2560 2560 2560 2560 0
159 20241209 173100 598830685 2560 2560 2560 2560 0
160 20241209 173000 598830685 2560 2560 2560 2560 0
161 20241209 172900 598830685 2560 2560 2560 2560 0
162 20241209 172800 598830685 2560 2560 2560 2560 0
163 20241209 172700 598830685 2560 2560 2560 2560 0
164 20241209 172600 598830685 2560 2560 2560 2560 0
165 20241209 172500 598830685 2560 2560 2560 2560 0
166 20241209 172400 598830685 2560 2560 2560 2560 0
167 20241209 172300 598830685 2560 2560 2560 2560 0
168 20241209 172200 598830685 2560 2560 2560 2560 0
169 20241209 172100 598830685 2560 2560 2560 2560 0
170 20241209 172000 598830685 2560 2560 2560 2560 0
171 20241209 171900 598830685 2560 2560 2560 2560 0
172 20241209 171800 598830685 2560 2560 2560 2560 0
173 20241209 171700 598830685 2560 2560 2560 2560 0
174 20241209 171600 598830685 2560 2560 2560 2560 0
175 20241209 171500 598830685 2560 2560 2560 2560 0
176 20241209 171400 598830685 2560 2560 2560 2560 0
177 20241209 171300 598830685 2560 2560 2560 2560 0
178 20241209 171200 598830685 2560 2560 2560 2560 0
179 20241209 171100 598830685 2560 2560 2560 2560 0
180 20241209 171000 598830685 2560 2560 2560 2560 0
181 20241209 170900 598830685 2560 2560 2560 2560 0
182 20241209 170800 598830685 2560 2560 2560 2560 3161
183 20241209 170700 598830685 2560 2560 2560 2560 0
184 20241209 170600 598830685 2560 2560 2560 2560 0
185 20241209 170500 598830685 2560 2560 2560 2560 0
186 20241209 170400 598830685 2560 2560 2560 2560 0
187 20241209 170300 598830685 2560 2560 2560 2560 0
188 20241209 170200 598830685 2560 2560 2560 2560 0
189 20241209 170100 598830685 2560 2560 2560 2560 0
190 20241209 170000 598830685 2560 2560 2560 2560 0
191 20241209 165900 598830685 2560 2560 2560 2560 0
192 20241209 165800 598830685 2560 2560 2560 2560 0
193 20241209 165700 598830685 2560 2560 2560 2560 0
194 20241209 165600 598830685 2560 2560 2560 2560 0
195 20241209 165500 598830685 2560 2560 2560 2560 0
196 20241209 165400 598830685 2560 2560 2560 2560 0
197 20241209 165300 598830685 2560 2560 2560 2560 0
198 20241209 165200 598830685 2560 2560 2560 2560 0
199 20241209 165100 598830685 2560 2560 2560 2560 0
200 20241209 165000 598830685 2560 2560 2560 2560 0
201 20241209 164900 598830685 2560 2560 2560 2560 0
202 20241209 164800 598830685 2560 2560 2560 2560 0
203 20241209 164700 598830685 2560 2560 2560 2560 0
204 20241209 164600 598830685 2560 2560 2560 2560 0
205 20241209 164500 598830685 2560 2560 2560 2560 0
206 20241209 164400 598830685 2560 2560 2560 2560 0
207 20241209 164300 598830685 2560 2560 2560 2560 0
208 20241209 164200 598830685 2560 2560 2560 2560 0
209 20241209 164100 598830685 2560 2560 2560 2560 0
210 20241209 164000 598830685 2560 2560 2560 2560 0
211 20241209 163900 598830685 2560 2560 2560 2560 0
212 20241209 163800 598830685 2560 2560 2560 2560 3161
213 20241209 163700 598830685 2560 2560 2560 2560 0
214 20241209 163600 598830685 2560 2560 2560 2560 0
215 20241209 163500 598830685 2560 2560 2560 2560 0
216 20241209 163400 598830685 2560 2560 2560 2560 0
217 20241209 163300 598830685 2560 2560 2560 2560 0
218 20241209 163200 598830685 2560 2560 2560 2560 0
219 20241209 163100 598830685 2560 2560 2560 2560 0
220 20241209 163000 598830685 2560 2560 2560 2560 0
221 20241209 162900 598830685 2560 2560 2560 2560 0
222 20241209 162800 598830685 2560 2560 2560 2560 0
223 20241209 162700 598830685 2560 2560 2560 2560 0
224 20241209 162600 598830685 2560 2560 2560 2560 0
225 20241209 162500 598830685 2560 2560 2560 2560 0
226 20241209 162400 598830685 2560 2560 2560 2560 0
227 20241209 162300 598830685 2560 2560 2560 2560 0
228 20241209 162200 598830685 2560 2560 2560 2560 0
229 20241209 162100 598830685 2560 2560 2560 2560 0
230 20241209 162000 598830685 2560 2560 2560 2560 0
231 20241209 161900 598830685 2560 2560 2560 2560 0
232 20241209 161800 598830685 2560 2560 2560 2560 0
233 20241209 161700 598830685 2560 2560 2560 2560 0
234 20241209 161600 598830685 2560 2560 2560 2560 0
235 20241209 161500 598830685 2560 2560 2560 2560 0
236 20241209 161400 598830685 2560 2560 2560 2560 0
237 20241209 161300 598830685 2560 2560 2560 2560 0
238 20241209 161200 598830685 2560 2560 2560 2560 0
239 20241209 161100 598830685 2560 2560 2560 2560 0
240 20241209 161000 598830685 2560 2560 2560 2560 0
241 20241209 160900 598830685 2560 2560 2560 2560 0
242 20241209 160800 598830685 2560 2560 2560 2560 3161
243 20241209 160700 598830685 2560 2560 2560 2560 0
244 20241209 160600 598830685 2560 2560 2560 2560 0
245 20241209 160500 598830685 2560 2560 2560 2560 0
246 20241209 160400 598830685 2560 2560 2560 2560 0
247 20241209 160300 598830685 2560 2560 2560 2560 0
248 20241209 160200 598830685 2560 2560 2560 2560 0
249 20241209 160100 598830685 2560 2560 2560 2560 0
250 20241209 160000 598830685 2560 2560 2560 2560 0
251 20241209 155900 598830685 2560 2560 2560 2560 0
252 20241209 155800 598830685 2560 2560 2560 2560 0
253 20241209 155700 598830685 2560 2560 2560 2560 0
254 20241209 155600 598830685 2560 2560 2560 2560 0
255 20241209 155500 598830685 2560 2560 2560 2560 0
256 20241209 155400 598830685 2560 2560 2560 2560 0
257 20241209 155300 598830685 2560 2560 2560 2560 0
258 20241209 155200 598830685 2560 2560 2560 2560 0
259 20241209 155100 598830685 2560 2560 2560 2560 0
260 20241209 155000 598830685 2560 2560 2560 2560 0
261 20241209 154900 598830685 2560 2560 2560 2560 0
262 20241209 154800 598830685 2560 2560 2560 2560 0
263 20241209 154700 598830685 2560 2560 2560 2560 0
264 20241209 154600 598830685 2560 2560 2560 2560 0
265 20241209 154500 598830685 2560 2560 2560 2560 0
266 20241209 154400 598830685 2560 2560 2560 2560 0
267 20241209 154300 598830685 2560 2560 2560 2560 0
268 20241209 154200 598830685 2560 2560 2560 2560 0
269 20241209 154100 598830685 2560 2560 2560 2560 0
270 20241209 154000 598830685 2560 2560 2560 2560 0
271 20241209 153900 598830685 2560 2560 2560 2560 0
272 20241209 153800 598830685 2560 2560 2560 2560 3161
273 20241209 153700 598830685 2560 2560 2560 2560 0
274 20241209 153600 598830685 2560 2560 2560 2560 0
275 20241209 153500 598830685 2560 2560 2560 2560 0
276 20241209 153400 598830685 2560 2560 2560 2560 0
277 20241209 153300 598830685 2560 2560 2560 2560 0
278 20241209 153200 598830685 2560 2560 2560 2560 0
279 20241209 153100 598830685 2560 2560 2560 2560 0
280 20241209 153000 598830685 2560 2560 2560 2560 3161
281 20241209 152900 590738525 2570 2570 2570 2570 0
282 20241209 152800 590738525 2570 2570 2570 2570 0
283 20241209 152700 590738525 2570 2570 2570 2570 0
284 20241209 152600 590738525 2570 2570 2570 2570 0
285 20241209 152500 590738525 2570 2570 2570 2570 0
286 20241209 152400 590738525 2570 2570 2570 2570 0
287 20241209 152300 590738525 2570 2570 2570 2570 0
288 20241209 152200 590738525 2570 2570 2570 2570 0
289 20241209 152100 590738525 2570 2570 2570 2570 0
290 20241209 152000 590738525 2570 2570 2570 2570 0
291 20241209 151900 590738525 2570 2535 2570 2530 250
292 20241209 151800 590104975 2575 2575 2575 2570 16
293 20241209 151700 590063790 2575 2575 2575 2575 6
294 20241209 151600 590048340 2575 2575 2575 2575 161
295 20241209 151500 589633765 2575 2560 2575 2560 1200
296 20241209 151400 586543910 2560 2560 2560 2560 0
297 20241209 151300 586543910 2560 2565 2565 2560 256
298 20241209 151200 585887795 2565 2560 2565 2560 251
299 20241209 151100 585244480 2565 2560 2565 2560 651
300 20241209 151000 583576715 2560 2535 2560 2530 1174
301 20241209 150900 580579895 2555 2555 2555 2555 125
302 20241209 150800 580260520 2555 2555 2555 2555 298
303 20241209 150700 579499130 2510 2510 2510 2510 0
304 20241209 150600 579499130 2510 2550 2560 2510 839
305 20241209 150500 577376225 2550 2545 2550 2545 600
306 20241209 150400 575846770 2545 2545 2545 2545 300
307 20241209 150300 575083270 2545 2540 2545 2540 151
308 20241209 150200 574699210 2540 2540 2540 2540 0
309 20241209 150100 574699210 2540 2540 2540 2540 300
310 20241209 150000 573937210 2540 2535 2540 2535 900
311 20241209 145900 571655105 2510 2510 2510 2510 0
312 20241209 145800 571655105 2510 2510 2510 2510 0
313 20241209 145700 571655105 2510 2510 2510 2510 46
314 20241209 145600 571539645 2510 2525 2525 2510 425
315 20241209 145500 570472880 2525 2515 2525 2515 1455
316 20241209 145400 566805555 2515 2505 2515 2505 301
317 20241209 145300 566049325 2510 2510 2510 2510 100
318 20241209 145200 565798325 2505 2495 2505 2490 3576
319 20241209 145100 556870820 2500 2505 2505 2500 6641
320 20241209 145000 540250115 2505 2500 2530 2500 14527
321 20241209 144900 503756765 2500 2475 2500 2475 4091
322 20241209 144800 493560250 2455 2455 2455 2455 0
323 20241209 144700 493560250 2455 2455 2455 2455 20
324 20241209 144600 493511150 2455 2455 2455 2455 5021
325 20241209 144500 481184595 2480 2475 2480 2475 600
326 20241209 144400 479697095 2475 2470 2475 2470 600
327 20241209 144300 478213595 2450 2455 2455 2450 1476
328 20241209 144200 474594775 2460 2460 2460 2460 0
329 20241209 144100 474594775 2460 2460 2460 2460 156
330 20241209 144000 474211015 2480 2470 2480 2470 1200
331 20241209 143900 471238305 2465 2465 2465 2465 0
332 20241209 143800 471238305 2465 2465 2465 2465 1
333 20241209 143700 471235840 2455 2455 2455 2455 82
334 20241209 143600 471034530 2475 2475 2475 2475 0
335 20241209 143500 471034530 2475 2460 2475 2460 902
336 20241209 143400 468808085 2445 2445 2445 2445 0
337 20241209 143300 468808085 2445 2445 2445 2445 34
338 20241209 143200 468724955 2450 2450 2450 2450 463
339 20241209 143100 467590605 2450 2450 2450 2450 400
340 20241209 143000 466610605 2465 2465 2465 2465 977
341 20241209 142900 464202300 2470 2470 2470 2470 0
342 20241209 142800 464202300 2470 2470 2470 2470 0
343 20241209 142700 464202300 2470 2470 2470 2470 0
344 20241209 142600 464202300 2470 2470 2470 2470 86
345 20241209 142500 463989880 2460 2460 2460 2460 0
346 20241209 142400 463989880 2460 2460 2460 2460 111
347 20241209 142300 463716820 2470 2490 2490 2470 3075
348 20241209 142200 456079430 2490 2495 2495 2490 3105
349 20241209 142100 448341400 2495 2520 2520 2490 5300
350 20241209 142000 435104195 2520 2445 2535 2445 18141
351 20241209 141900 390105990 2430 2430 2430 2430 0
352 20241209 141800 390105990 2430 2430 2430 2430 400
353 20241209 141700 389133990 2440 2440 2440 2440 0
354 20241209 141600 389133990 2440 2440 2440 2440 62
355 20241209 141500 388982710 2425 2425 2425 2425 494
356 20241209 141400 387784760 2430 2430 2430 2430 1000
357 20241209 141300 385354760 2430 2430 2430 2430 600
358 20241209 141200 383896760 2435 2435 2435 2435 0
359 20241209 141100 383896760 2435 2430 2435 2425 2540
360 20241209 141000 377714430 2430 2425 2430 2425 696
361 20241209 140900 376025650 2425 2430 2430 2425 830
362 20241209 140800 374011250 2430 2435 2435 2430 226
363 20241209 140700 373461205 2440 2440 2440 2440 376
364 20241209 140600 372543765 2430 2430 2430 2430 76
365 20241209 140500 372359085 2435 2435 2435 2435 0
366 20241209 140400 372359085 2435 2435 2435 2435 0
367 20241209 140300 372359085 2435 2435 2435 2435 0
368 20241209 140200 372359085 2435 2430 2435 2430 110
369 20241209 140100 372091300 2420 2420 2420 2420 0
370 20241209 140000 372091300 2420 2420 2420 2420 9
371 20241209 135900 372069520 2420 2420 2420 2420 421
372 20241209 135800 371050700 2430 2420 2430 2415 2353
373 20241209 135700 365366205 2415 2435 2445 2415 13005
374 20241209 135600 333848785 2430 2450 2450 2430 2714
375 20241209 135500 327243245 2450 2455 2460 2450 810
376 20241209 135400 325252330 2445 2445 2445 2445 0
377 20241209 135300 325252330 2445 2445 2445 2445 0
378 20241209 135200 325252330 2445 2455 2455 2435 1465
379 20241209 135100 321678345 2455 2455 2455 2455 0
380 20241209 135000 321678345 2455 2455 2455 2455 0
381 20241209 134900 321678345 2455 2455 2455 2455 0
382 20241209 134800 321678345 2455 2455 2455 2455 0
383 20241209 134700 321678345 2455 2455 2455 2455 0
384 20241209 134600 321678345 2455 2455 2460 2455 30
385 20241209 134500 321604645 2455 2455 2455 2455 66
386 20241209 134400 321442615 2460 2460 2460 2460 0
387 20241209 134300 321442615 2460 2460 2460 2460 0
388 20241209 134200 321442615 2460 2460 2460 2460 10
389 20241209 134100 321418015 2460 2460 2460 2460 5
390 20241209 134000 321405715 2455 2460 2460 2455 6
391 20241209 133900 321390960 2455 2455 2455 2455 2
392 20241209 133800 321386050 2450 2450 2450 2450 1907
393 20241209 133700 316713900 2440 2465 2465 2440 5876
394 20241209 133600 302365715 2465 2465 2465 2465 0
395 20241209 133500 302365715 2465 2465 2465 2465 0
396 20241209 133400 302365715 2465 2465 2465 2465 3
397 20241209 133300 302358320 2455 2455 2455 2455 98
398 20241209 133200 302117730 2455 2455 2455 2455 0
399 20241209 133100 302117730 2455 2455 2455 2455 0
400 20241209 133000 302117730 2455 2455 2455 2455 0
401 20241209 132900 302117730 2455 2455 2455 2455 0
402 20241209 132800 302117730 2455 2455 2455 2455 0
403 20241209 132700 302117730 2455 2455 2455 2455 106
404 20241209 132600 301857500 2455 2455 2455 2455 211
405 20241209 132500 301339495 2455 2455 2455 2455 0
406 20241209 132400 301339495 2455 2455 2455 2455 0
407 20241209 132300 301339495 2455 2455 2455 2455 1
408 20241209 132200 301337040 2460 2460 2460 2460 0
409 20241209 132100 301337040 2460 2480 2480 2460 4448
410 20241209 132000 290373065 2475 2475 2475 2475 0
411 20241209 131900 290373065 2475 2475 2475 2475 0
412 20241209 131800 290373065 2475 2475 2475 2475 0
413 20241209 131700 290373065 2475 2475 2475 2475 314
414 20241209 131600 289595915 2470 2470 2470 2470 0
415 20241209 131500 289595915 2470 2470 2470 2470 0
416 20241209 131400 289595915 2470 2470 2470 2470 0
417 20241209 131300 289595915 2470 2470 2470 2470 0
418 20241209 131200 289595915 2470 2470 2470 2470 0
419 20241209 131100 289595915 2470 2470 2470 2470 0
420 20241209 131000 289595915 2470 2470 2470 2470 0
421 20241209 130900 289595915 2470 2470 2470 2470 0
422 20241209 130800 289595915 2470 2470 2470 2470 0
423 20241209 130700 289595915 2470 2470 2470 2470 1
424 20241209 130600 289593445 2480 2480 2480 2480 2
425 20241209 130500 289588485 2475 2450 2475 2450 11340
426 20241209 130400 261527175 2455 2455 2455 2455 77
427 20241209 130300 261338140 2450 2450 2450 2450 2
428 20241209 130200 261333240 2455 2455 2455 2455 14
429 20241209 130100 261298870 2455 2450 2455 2450 999
430 20241209 130000 258851195 2450 2465 2465 2450 6325
431 20241209 125900 243296290 2470 2470 2470 2470 0
432 20241209 125800 243296290 2470 2470 2470 2470 0
433 20241209 125700 243296290 2470 2475 2475 2470 1306
434 20241209 125600 240063990 2495 2495 2495 2495 0
435 20241209 125500 240063990 2495 2495 2495 2495 0
436 20241209 125400 240063990 2495 2495 2495 2495 0
437 20241209 125300 240063990 2495 2495 2495 2495 0
438 20241209 125200 240063990 2495 2495 2495 2495 0
439 20241209 125100 240063990 2495 2490 2495 2490 45
440 20241209 125000 239951765 2495 2480 2495 2480 165
441 20241209 124900 239541065 2475 2475 2475 2475 40
442 20241209 124800 239442065 2475 2475 2475 2475 0
443 20241209 124700 239442065 2475 2475 2475 2475 0
444 20241209 124600 239442065 2475 2475 2475 2475 0
445 20241209 124500 239442065 2475 2475 2475 2475 1740
446 20241209 124400 235135565 2475 2470 2475 2470 931
447 20241209 124300 232831345 2460 2460 2460 2460 0
448 20241209 124200 232831345 2460 2460 2460 2460 0
449 20241209 124100 232831345 2460 2460 2460 2460 0
450 20241209 124000 232831345 2460 2460 2460 2460 309
451 20241209 123900 232071205 2465 2465 2465 2465 0
452 20241209 123800 232071205 2465 2465 2465 2465 8
453 20241209 123700 232051485 2465 2465 2465 2465 0
454 20241209 123600 232051485 2465 2460 2465 2455 1001
455 20241209 123500 229591530 2465 2465 2465 2465 0
456 20241209 123400 229591530 2465 2465 2465 2465 119
457 20241209 123300 229298195 2465 2470 2470 2465 1010
458 20241209 123200 226807420 2475 2475 2475 2475 55
459 20241209 123100 226671295 2475 2475 2475 2475 0
460 20241209 123000 226671295 2475 2475 2475 2475 0
461 20241209 122900 226671295 2475 2475 2475 2475 50
462 20241209 122800 226547545 2475 2475 2475 2475 400
463 20241209 122700 225557545 2475 2475 2475 2475 100
464 20241209 122600 225310045 2485 2485 2485 2485 0
465 20241209 122500 225310045 2485 2485 2485 2485 0
466 20241209 122400 225310045 2485 2485 2485 2485 0
467 20241209 122300 225310045 2485 2485 2485 2485 0
468 20241209 122200 225310045 2485 2485 2485 2485 0
469 20241209 122100 225310045 2485 2485 2485 2485 0
470 20241209 122000 225310045 2485 2485 2485 2485 0
471 20241209 121900 225310045 2485 2485 2485 2485 0
472 20241209 121800 225310045 2485 2485 2485 2485 0
473 20241209 121700 225310045 2485 2485 2485 2485 0
474 20241209 121600 225310045 2485 2485 2485 2485 0
475 20241209 121500 225310045 2485 2470 2485 2470 2
476 20241209 121400 225305090 2480 2480 2480 2480 0
477 20241209 121300 225305090 2480 2480 2480 2480 0
478 20241209 121200 225305090 2480 2480 2480 2480 0
479 20241209 121100 225305090 2480 2480 2480 2480 0
480 20241209 121000 225305090 2480 2470 2480 2470 2
481 20241209 120900 225300140 2470 2475 2475 2470 71
482 20241209 120800 225124765 2480 2480 2480 2480 0
483 20241209 120700 225124765 2480 2480 2480 2480 0
484 20241209 120600 225124765 2480 2480 2480 2480 40
485 20241209 120500 225025565 2480 2480 2480 2480 0
486 20241209 120400 225025565 2480 2480 2480 2480 0
487 20241209 120300 225025565 2480 2480 2480 2480 4
488 20241209 120200 225015645 2480 2480 2480 2480 100
489 20241209 120100 224767645 2470 2470 2470 2470 0
490 20241209 120000 224767645 2470 2470 2470 2470 0
491 20241209 115900 224767645 2470 2470 2470 2470 0
492 20241209 115800 224767645 2470 2470 2470 2470 121
493 20241209 115700 224468775 2470 2470 2470 2470 0
494 20241209 115600 224468775 2470 2475 2475 2470 299
495 20241209 115500 223729680 2475 2480 2480 2475 67
496 20241209 115400 223563525 2470 2475 2475 2470 79
497 20241209 115300 223368275 2465 2465 2465 2465 0
498 20241209 115200 223368275 2465 2465 2465 2465 28
499 20241209 115100 223299255 2470 2475 2475 2470 269
500 20241209 115000 222634710 2480 2480 2480 2480 0
501 20241209 114900 222634710 2480 2480 2480 2480 0
502 20241209 114800 222634710 2480 2480 2480 2480 47
503 20241209 114700 222518150 2480 2480 2480 2480 100
504 20241209 114600 222270150 2480 2480 2480 2480 1
505 20241209 114500 222267670 2480 2480 2480 2480 0
506 20241209 114400 222267670 2480 2480 2480 2480 0
507 20241209 114300 222267670 2480 2480 2480 2480 0
508 20241209 114200 222267670 2480 2480 2480 2480 0
509 20241209 114100 222267670 2480 2480 2480 2480 3
510 20241209 114000 222260230 2485 2485 2485 2485 5
511 20241209 113900 222247805 2485 2490 2490 2485 33
512 20241209 113800 222165650 2490 2475 2490 2475 112
513 20241209 113700 221887525 2465 2465 2465 2465 1
514 20241209 113600 221885060 2465 2465 2465 2465 0
515 20241209 113500 221885060 2465 2465 2465 2465 2
516 20241209 113400 221880130 2460 2460 2460 2460 14
517 20241209 113300 221845690 2455 2455 2455 2455 0
518 20241209 113200 221845690 2455 2455 2455 2455 0
519 20241209 113100 221845690 2455 2455 2455 2455 0
520 20241209 113000 221845690 2455 2460 2460 2455 38
521 20241209 112900 221752395 2450 2450 2450 2450 0
522 20241209 112800 221752395 2450 2470 2470 2450 5144
523 20241209 112700 209123030 2470 2475 2475 2470 2167
524 20241209 112600 203762000 2475 2470 2475 2470 2
525 20241209 112500 203757055 2475 2475 2475 2475 56
526 20241209 112400 203618455 2475 2475 2475 2475 237
527 20241209 112300 203031880 2475 2485 2485 2475 3663
528 20241209 112200 193958075 2500 2500 2500 2500 1
529 20241209 112100 193955575 2500 2500 2500 2500 0
530 20241209 112000 193955575 2500 2500 2500 2500 0
531 20241209 111900 193955575 2500 2500 2500 2500 400
532 20241209 111800 192955575 2500 2500 2500 2500 0
533 20241209 111700 192955575 2500 2500 2500 2500 0
534 20241209 111600 192955575 2500 2500 2500 2500 0
535 20241209 111500 192955575 2500 2500 2500 2500 2
536 20241209 111400 192950575 2475 2475 2475 2475 141
537 20241209 111300 192601600 2475 2485 2485 2475 359
538 20241209 111200 191712000 2505 2505 2505 2505 0
539 20241209 111100 191712000 2505 2495 2505 2495 102
540 20241209 111000 191457270 2485 2485 2485 2480 1381
541 20241209 110900 188030890 2485 2505 2505 2485 800
542 20241209 110800 186041230 2515 2515 2515 2515 0
543 20241209 110700 186041230 2515 2515 2515 2515 0
544 20241209 110600 186041230 2515 2515 2515 2515 0
545 20241209 110500 186041230 2515 2515 2515 2515 300
546 20241209 110400 185286730 2505 2510 2510 2505 2
547 20241209 110300 185281715 2515 2515 2515 2515 0
548 20241209 110200 185281715 2515 2515 2515 2515 0
549 20241209 110100 185281715 2515 2510 2515 2510 10
550 20241209 110000 185256570 2500 2500 2500 2500 1
551 20241209 105900 185254070 2485 2485 2485 2485 114
552 20241209 105800 184970780 2490 2495 2495 2490 924
553 20241209 105700 182670010 2500 2495 2500 2495 118
554 20241209 105600 182375370 2495 2495 2495 2495 0
555 20241209 105500 182375370 2495 2495 2495 2495 0
556 20241209 105400 182375370 2495 2495 2495 2495 32
557 20241209 105300 182295530 2500 2510 2510 2500 141
558 20241209 105200 181942960 2520 2520 2520 2520 0
559 20241209 105100 181942960 2520 2520 2520 2520 0
560 20241209 105000 181942960 2520 2520 2520 2520 0
561 20241209 104900 181942960 2520 2520 2520 2520 0
562 20241209 104800 181942960 2520 2520 2520 2520 0
563 20241209 104700 181942960 2520 2520 2520 2520 0
564 20241209 104600 181942960 2520 2520 2520 2520 0
565 20241209 104500 181942960 2520 2520 2520 2520 0
566 20241209 104400 181942960 2520 2520 2520 2520 4
567 20241209 104300 181932880 2510 2515 2515 2510 316
568 20241209 104200 181139690 2515 2515 2515 2515 0
569 20241209 104100 181139690 2515 2515 2515 2515 50
570 20241209 104000 181013940 2510 2510 2510 2510 0
571 20241209 103900 181013940 2510 2510 2510 2510 0
572 20241209 103800 181013940 2510 2510 2510 2510 40
573 20241209 103700 180913540 2510 2510 2510 2510 154
574 20241209 103600 180527000 2510 2510 2510 2510 10
575 20241209 103500 180501900 2515 2515 2515 2515 1
576 20241209 103400 180499385 2515 2515 2515 2515 0
577 20241209 103300 180499385 2515 2515 2515 2515 5
578 20241209 103200 180486810 2500 2500 2500 2500 1246
579 20241209 103100 177371810 2505 2515 2515 2505 916
580 20241209 103000 175076500 2520 2520 2520 2520 2
581 20241209 102900 175071460 2520 2520 2520 2520 0
582 20241209 102800 175071460 2520 2520 2520 2520 159
583 20241209 102700 174670780 2520 2515 2520 2515 157
584 20241209 102600 174275520 2520 2520 2520 2520 2500
585 20241209 102500 167975520 2530 2530 2530 2530 0
586 20241209 102400 167975520 2530 2525 2530 2525 781
587 20241209 102300 165999595 2515 2525 2525 2515 83
588 20241209 102200 165790030 2525 2510 2525 2505 1326
589 20241209 102100 162465680 2510 2510 2510 2510 0
590 20241209 102000 162465680 2510 2520 2520 2510 2821
591 20241209 101900 155367310 2520 2520 2520 2520 0
592 20241209 101800 155367310 2520 2530 2530 2520 736
593 20241209 101700 153509150 2530 2530 2530 2530 527
594 20241209 101600 152175840 2530 2530 2530 2530 0
595 20241209 101500 152175840 2530 2540 2540 2530 646
596 20241209 101400 150541395 2545 2545 2545 2545 1
597 20241209 101300 150538850 2545 2545 2545 2545 0
598 20241209 101200 150538850 2545 2545 2545 2545 0
599 20241209 101100 150538850 2545 2545 2545 2545 0
600 20241209 101000 150538850 2545 2545 2545 2545 0
601 20241209 100900 150538850 2545 2545 2545 2545 8
602 20241209 100800 150518490 2545 2550 2550 2525 1426
603 20241209 100700 146914790 2550 2550 2550 2550 0
604 20241209 100600 146914790 2550 2550 2550 2550 0
605 20241209 100500 146914790 2550 2550 2550 2550 0
606 20241209 100400 146914790 2550 2545 2550 2545 3000
607 20241209 100300 139269720 2535 2535 2535 2535 0
608 20241209 100200 139269720 2535 2535 2535 2535 234
609 20241209 100100 138676530 2535 2535 2535 2535 6
610 20241209 100000 138661320 2545 2545 2545 2545 0
611 20241209 095900 138661320 2545 2545 2545 2545 10
612 20241209 095800 138635870 2545 2545 2545 2545 1396
613 20241209 095700 135083050 2545 2540 2545 2540 3000
614 20241209 095600 127448060 2545 2545 2545 2545 0
615 20241209 095500 127448060 2545 2545 2545 2545 10
616 20241209 095400 127422610 2545 2545 2545 2545 0
617 20241209 095300 127422610 2545 2545 2545 2545 6
618 20241209 095200 127407340 2550 2545 2550 2545 1571
619 20241209 095100 123409010 2530 2530 2530 2530 11
620 20241209 095000 123381180 2545 2545 2545 2545 3
621 20241209 094900 123373545 2540 2540 2540 2540 0
622 20241209 094800 123373545 2540 2540 2540 2540 2725
623 20241209 094700 116452045 2540 2540 2540 2540 5
624 20241209 094600 116439345 2540 2520 2540 2520 1999
625 20241209 094500 111401845 2515 2515 2515 2515 100
626 20241209 094400 111150345 2510 2510 2510 2510 0
627 20241209 094300 111150345 2510 2510 2510 2510 0
628 20241209 094200 111150345 2510 2510 2510 2510 0
629 20241209 094100 111150345 2510 2510 2510 2510 1420
630 20241209 094000 107586145 2500 2500 2500 2500 0
631 20241209 093900 107586145 2500 2500 2500 2500 0
632 20241209 093800 107586145 2500 2500 2500 2500 0
633 20241209 093700 107586145 2500 2500 2500 2500 0
634 20241209 093600 107586145 2500 2500 2500 2500 0
635 20241209 093500 107586145 2500 2500 2500 2500 939
636 20241209 093400 105238645 2500 2510 2510 2500 8
637 20241209 093300 105218625 2510 2510 2510 2510 6
638 20241209 093200 105203565 2510 2490 2510 2490 34
639 20241209 093100 105118825 2480 2480 2480 2475 12784
640 20241209 093000 73416580 2490 2490 2490 2490 3
641 20241209 092900 73409110 2490 2495 2495 2485 3143
642 20241209 092800 65579020 2500 2520 2520 2500 65
643 20241209 092700 65416480 2500 2500 2500 2500 0
644 20241209 092600 65416480 2500 2500 2500 2500 1033
645 20241209 092500 62833980 2495 2515 2515 2495 6000
646 20241209 092400 47808985 2515 2520 2520 2515 79
647 20241209 092300 47610090 2520 2525 2525 2520 946
648 20241209 092200 45223500 2525 2525 2525 2525 50
649 20241209 092100 45097250 2550 2550 2550 2550 39
650 20241209 092000 44997800 2515 2540 2550 2515 3051
651 20241209 091900 37290210 2530 2550 2550 2530 4770
652 20241209 091800 25201610 2550 2545 2550 2545 358
653 20241209 091700 24288740 2550 2550 2550 2545 52
654 20241209 091600 24156355 2550 2550 2550 2550 2
655 20241209 091500 24151255 2545 2560 2560 2545 718
656 20241209 091400 22323780 2555 2560 2560 2555 26
657 20241209 091300 22257300 2560 2560 2560 2560 519
658 20241209 091200 20928660 2560 2550 2560 2550 2174
659 20241209 091100 15373920 2555 2555 2555 2555 0
660 20241209 091000 15373920 2555 2555 2555 2555 0
661 20241209 090900 15373920 2555 2555 2555 2555 2
662 20241209 090800 15368810 2555 2555 2555 2555 563
663 20241209 090700 13930345 2550 2530 2550 2530 399
664 20241209 090600 12916315 2530 2555 2555 2530 2331
665 20241209 090500 7012640 2555 2540 2555 2535 21
666 20241209 090400 6959240 2535 2550 2550 2535 1757
667 20241209 090300 2500340 2545 2575 2575 2545 718
668 20241209 090200 671930 2570 2580 2585 2570 41
669 20241209 090100 566075 2585 2585 2585 2585 133
670 20241209 090000 222270 2580 2585 2585 2580 86