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

672
096760/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201000,294348050,2670,2670,2670,2670,1230
20241209,200900,294348050,2670,2670,2670,2670,0
20241209,200800,294348050,2670,2670,2670,2670,0
20241209,200700,294348050,2670,2670,2670,2670,0
20241209,200600,294348050,2670,2670,2670,2670,0
20241209,200500,294348050,2670,2670,2670,2670,0
20241209,200400,294348050,2670,2670,2670,2670,0
20241209,200300,294348050,2670,2670,2670,2670,0
20241209,200200,294348050,2670,2670,2670,2670,0
20241209,200100,294348050,2670,2670,2670,2670,0
20241209,200000,294348050,2670,2670,2670,2670,0
20241209,195900,294348050,2670,2670,2670,2670,0
20241209,195800,294348050,2670,2670,2670,2670,0
20241209,195700,294348050,2670,2670,2670,2670,0
20241209,195600,294348050,2670,2670,2670,2670,0
20241209,195500,294348050,2670,2670,2670,2670,0
20241209,195400,294348050,2670,2670,2670,2670,0
20241209,195300,294348050,2670,2670,2670,2670,0
20241209,195200,294348050,2670,2670,2670,2670,0
20241209,195100,294348050,2670,2670,2670,2670,0
20241209,195000,294348050,2670,2670,2670,2670,0
20241209,194900,294348050,2670,2670,2670,2670,0
20241209,194800,294348050,2670,2670,2670,2670,0
20241209,194700,294348050,2670,2670,2670,2670,0
20241209,194600,294348050,2670,2670,2670,2670,0
20241209,194500,294348050,2670,2670,2670,2670,0
20241209,194400,294348050,2670,2670,2670,2670,0
20241209,194300,294348050,2670,2670,2670,2670,0
20241209,194200,294348050,2670,2670,2670,2670,0
20241209,194100,294348050,2670,2670,2670,2670,0
20241209,194000,294348050,2670,2670,2670,2670,1230
20241209,193900,294348050,2670,2670,2670,2670,0
20241209,193800,294348050,2670,2670,2670,2670,0
20241209,193700,294348050,2670,2670,2670,2670,0
20241209,193600,294348050,2670,2670,2670,2670,0
20241209,193500,294348050,2670,2670,2670,2670,0
20241209,193400,294348050,2670,2670,2670,2670,0
20241209,193300,294348050,2670,2670,2670,2670,0
20241209,193200,294348050,2670,2670,2670,2670,0
20241209,193100,294348050,2670,2670,2670,2670,0
20241209,193000,294348050,2670,2670,2670,2670,0
20241209,192900,294348050,2670,2670,2670,2670,0
20241209,192800,294348050,2670,2670,2670,2670,0
20241209,192700,294348050,2670,2670,2670,2670,0
20241209,192600,294348050,2670,2670,2670,2670,0
20241209,192500,294348050,2670,2670,2670,2670,0
20241209,192400,294348050,2670,2670,2670,2670,0
20241209,192300,294348050,2670,2670,2670,2670,0
20241209,192200,294348050,2670,2670,2670,2670,0
20241209,192100,294348050,2670,2670,2670,2670,0
20241209,192000,294348050,2670,2670,2670,2670,0
20241209,191900,294348050,2670,2670,2670,2670,0
20241209,191800,294348050,2670,2670,2670,2670,0
20241209,191700,294348050,2670,2670,2670,2670,0
20241209,191600,294348050,2670,2670,2670,2670,0
20241209,191500,294348050,2670,2670,2670,2670,0
20241209,191400,294348050,2670,2670,2670,2670,0
20241209,191300,294348050,2670,2670,2670,2670,0
20241209,191200,294348050,2670,2670,2670,2670,0
20241209,191100,294348050,2670,2670,2670,2670,0
20241209,191000,294348050,2670,2670,2670,2670,1230
20241209,190900,294348050,2670,2670,2670,2670,0
20241209,190800,294348050,2670,2670,2670,2670,0
20241209,190700,294348050,2670,2670,2670,2670,0
20241209,190600,294348050,2670,2670,2670,2670,0
20241209,190500,294348050,2670,2670,2670,2670,0
20241209,190400,294348050,2670,2670,2670,2670,0
20241209,190300,294348050,2670,2670,2670,2670,0
20241209,190200,294348050,2670,2670,2670,2670,0
20241209,190100,294348050,2670,2670,2670,2670,0
20241209,190000,294348050,2670,2670,2670,2670,0
20241209,185900,294348050,2670,2670,2670,2670,0
20241209,185800,294348050,2670,2670,2670,2670,0
20241209,185700,294348050,2670,2670,2670,2670,0
20241209,185600,294348050,2670,2670,2670,2670,0
20241209,185500,294348050,2670,2670,2670,2670,0
20241209,185400,294348050,2670,2670,2670,2670,0
20241209,185300,294348050,2670,2670,2670,2670,0
20241209,185200,294348050,2670,2670,2670,2670,0
20241209,185100,294348050,2670,2670,2670,2670,0
20241209,185000,294348050,2670,2670,2670,2670,0
20241209,184900,294348050,2670,2670,2670,2670,0
20241209,184800,294348050,2670,2670,2670,2670,0
20241209,184700,294348050,2670,2670,2670,2670,0
20241209,184600,294348050,2670,2670,2670,2670,0
20241209,184500,294348050,2670,2670,2670,2670,0
20241209,184400,294348050,2670,2670,2670,2670,0
20241209,184300,294348050,2670,2670,2670,2670,0
20241209,184200,294348050,2670,2670,2670,2670,0
20241209,184100,294348050,2670,2670,2670,2670,0
20241209,184000,294348050,2670,2670,2670,2670,1230
20241209,183900,294348050,2670,2670,2670,2670,0
20241209,183800,294348050,2670,2670,2670,2670,0
20241209,183700,294348050,2670,2670,2670,2670,0
20241209,183600,294348050,2670,2670,2670,2670,0
20241209,183500,294348050,2670,2670,2670,2670,0
20241209,183400,294348050,2670,2670,2670,2670,0
20241209,183300,294348050,2670,2670,2670,2670,0
20241209,183200,294348050,2670,2670,2670,2670,0
20241209,183100,294348050,2670,2670,2670,2670,0
20241209,183000,294348050,2670,2670,2670,2670,0
20241209,182900,294348050,2670,2670,2670,2670,0
20241209,182800,294348050,2670,2670,2670,2670,0
20241209,182700,294348050,2670,2670,2670,2670,0
20241209,182600,294348050,2670,2670,2670,2670,0
20241209,182500,294348050,2670,2670,2670,2670,0
20241209,182400,294348050,2670,2670,2670,2670,0
20241209,182300,294348050,2670,2670,2670,2670,0
20241209,182200,294348050,2670,2670,2670,2670,0
20241209,182100,294348050,2670,2670,2670,2670,0
20241209,182000,294348050,2670,2670,2670,2670,0
20241209,181900,294348050,2670,2670,2670,2670,0
20241209,181800,294348050,2670,2670,2670,2670,0
20241209,181700,294348050,2670,2670,2670,2670,0
20241209,181600,294348050,2670,2670,2670,2670,0
20241209,181500,294348050,2670,2670,2670,2670,0
20241209,181400,294348050,2670,2670,2670,2670,0
20241209,181300,294348050,2670,2670,2670,2670,0
20241209,181200,294348050,2670,2670,2670,2670,0
20241209,181100,294348050,2670,2670,2670,2670,0
20241209,181000,294348050,2670,2670,2670,2670,1230
20241209,180900,294348050,2670,2670,2670,2670,0
20241209,180800,294348050,2670,2670,2670,2670,0
20241209,180700,294348050,2670,2670,2670,2670,0
20241209,180600,294348050,2670,2670,2670,2670,0
20241209,180500,294348050,2670,2670,2670,2670,0
20241209,180400,294348050,2670,2670,2670,2670,0
20241209,180300,294348050,2670,2670,2670,2670,0
20241209,180200,294348050,2670,2670,2670,2670,0
20241209,180100,294348050,2670,2670,2670,2670,0
20241209,180000,294348050,2670,2670,2670,2670,0
20241209,175900,294348050,2670,2670,2670,2670,0
20241209,175800,294348050,2670,2670,2670,2670,0
20241209,175700,294348050,2670,2670,2670,2670,0
20241209,175600,294348050,2670,2670,2670,2670,0
20241209,175500,294348050,2670,2670,2670,2670,0
20241209,175400,294348050,2670,2670,2670,2670,0
20241209,175300,294348050,2670,2670,2670,2670,0
20241209,175200,294348050,2670,2670,2670,2670,0
20241209,175100,294348050,2670,2670,2670,2670,0
20241209,175000,294348050,2670,2670,2670,2670,0
20241209,174900,294348050,2670,2670,2670,2670,0
20241209,174800,294348050,2670,2670,2670,2670,0
20241209,174700,294348050,2670,2670,2670,2670,0
20241209,174600,294348050,2670,2670,2670,2670,0
20241209,174500,294348050,2670,2670,2670,2670,0
20241209,174400,294348050,2670,2670,2670,2670,0
20241209,174300,294348050,2670,2670,2670,2670,0
20241209,174200,294348050,2670,2670,2670,2670,0
20241209,174100,294348050,2670,2670,2670,2670,0
20241209,174000,294348050,2670,2670,2670,2670,1230
20241209,173900,294348050,2670,2670,2670,2670,0
20241209,173800,294348050,2670,2670,2670,2670,0
20241209,173700,294348050,2670,2670,2670,2670,0
20241209,173600,294348050,2670,2670,2670,2670,0
20241209,173500,294348050,2670,2670,2670,2670,0
20241209,173400,294348050,2670,2670,2670,2670,0
20241209,173300,294348050,2670,2670,2670,2670,0
20241209,173200,294348050,2670,2670,2670,2670,0
20241209,173100,294348050,2670,2670,2670,2670,0
20241209,173000,294348050,2670,2670,2670,2670,0
20241209,172900,294348050,2670,2670,2670,2670,0
20241209,172800,294348050,2670,2670,2670,2670,0
20241209,172700,294348050,2670,2670,2670,2670,0
20241209,172600,294348050,2670,2670,2670,2670,0
20241209,172500,294348050,2670,2670,2670,2670,0
20241209,172400,294348050,2670,2670,2670,2670,0
20241209,172300,294348050,2670,2670,2670,2670,0
20241209,172200,294348050,2670,2670,2670,2670,0
20241209,172100,294348050,2670,2670,2670,2670,0
20241209,172000,294348050,2670,2670,2670,2670,0
20241209,171900,294348050,2670,2670,2670,2670,0
20241209,171800,294348050,2670,2670,2670,2670,0
20241209,171700,294348050,2670,2670,2670,2670,0
20241209,171600,294348050,2670,2670,2670,2670,0
20241209,171500,294348050,2670,2670,2670,2670,0
20241209,171400,294348050,2670,2670,2670,2670,0
20241209,171300,294348050,2670,2670,2670,2670,0
20241209,171200,294348050,2670,2670,2670,2670,0
20241209,171100,294348050,2670,2670,2670,2670,0
20241209,171000,294348050,2670,2670,2670,2670,1230
20241209,170900,294348050,2670,2670,2670,2670,0
20241209,170800,294348050,2670,2670,2670,2670,0
20241209,170700,294348050,2670,2670,2670,2670,0
20241209,170600,294348050,2670,2670,2670,2670,0
20241209,170500,294348050,2670,2670,2670,2670,0
20241209,170400,294348050,2670,2670,2670,2670,0
20241209,170300,294348050,2670,2670,2670,2670,0
20241209,170200,294348050,2670,2670,2670,2670,0
20241209,170100,294348050,2670,2670,2670,2670,0
20241209,170000,294348050,2670,2670,2670,2670,0
20241209,165900,294348050,2670,2670,2670,2670,0
20241209,165800,294348050,2670,2670,2670,2670,0
20241209,165700,294348050,2670,2670,2670,2670,0
20241209,165600,294348050,2670,2670,2670,2670,0
20241209,165500,294348050,2670,2670,2670,2670,0
20241209,165400,294348050,2670,2670,2670,2670,0
20241209,165300,294348050,2670,2670,2670,2670,0
20241209,165200,294348050,2670,2670,2670,2670,0
20241209,165100,294348050,2670,2670,2670,2670,0
20241209,165000,294348050,2670,2670,2670,2670,0
20241209,164900,294348050,2670,2670,2670,2670,0
20241209,164800,294348050,2670,2670,2670,2670,0
20241209,164700,294348050,2670,2670,2670,2670,0
20241209,164600,294348050,2670,2670,2670,2670,0
20241209,164500,294348050,2670,2670,2670,2670,0
20241209,164400,294348050,2670,2670,2670,2670,0
20241209,164300,294348050,2670,2670,2670,2670,0
20241209,164200,294348050,2670,2670,2670,2670,0
20241209,164100,294348050,2670,2670,2670,2670,0
20241209,164000,294348050,2670,2670,2670,2670,1230
20241209,163900,294348050,2670,2670,2670,2670,0
20241209,163800,294348050,2670,2670,2670,2670,0
20241209,163700,294348050,2670,2670,2670,2670,0
20241209,163600,294348050,2670,2670,2670,2670,0
20241209,163500,294348050,2670,2670,2670,2670,0
20241209,163400,294348050,2670,2670,2670,2670,0
20241209,163300,294348050,2670,2670,2670,2670,0
20241209,163200,294348050,2670,2670,2670,2670,0
20241209,163100,294348050,2670,2670,2670,2670,0
20241209,163000,294348050,2670,2670,2670,2670,0
20241209,162900,294348050,2670,2670,2670,2670,0
20241209,162800,294348050,2670,2670,2670,2670,0
20241209,162700,294348050,2670,2670,2670,2670,0
20241209,162600,294348050,2670,2670,2670,2670,0
20241209,162500,294348050,2670,2670,2670,2670,0
20241209,162400,294348050,2670,2670,2670,2670,0
20241209,162300,294348050,2670,2670,2670,2670,0
20241209,162200,294348050,2670,2670,2670,2670,0
20241209,162100,294348050,2670,2670,2670,2670,0
20241209,162000,294348050,2670,2670,2670,2670,0
20241209,161900,294348050,2670,2670,2670,2670,0
20241209,161800,294348050,2670,2670,2670,2670,0
20241209,161700,294348050,2670,2670,2670,2670,0
20241209,161600,294348050,2670,2670,2670,2670,0
20241209,161500,294348050,2670,2670,2670,2670,0
20241209,161400,294348050,2670,2670,2670,2670,0
20241209,161300,294348050,2670,2670,2670,2670,0
20241209,161200,294348050,2670,2670,2670,2670,0
20241209,161100,294348050,2670,2670,2670,2670,0
20241209,161000,294348050,2670,2670,2670,2670,1230
20241209,160900,294348050,2670,2670,2670,2670,0
20241209,160800,294348050,2670,2670,2670,2670,0
20241209,160700,294348050,2670,2670,2670,2670,0
20241209,160600,294348050,2670,2670,2670,2670,0
20241209,160500,294348050,2670,2670,2670,2670,0
20241209,160400,294348050,2670,2670,2670,2670,0
20241209,160300,294348050,2670,2670,2670,2670,0
20241209,160200,294348050,2670,2670,2670,2670,0
20241209,160100,294348050,2670,2670,2670,2670,0
20241209,160000,294348050,2670,2670,2670,2670,0
20241209,155900,294348050,2670,2670,2670,2670,0
20241209,155800,294348050,2670,2670,2670,2670,0
20241209,155700,294348050,2670,2670,2670,2670,0
20241209,155600,294348050,2670,2670,2670,2670,0
20241209,155500,294348050,2670,2670,2670,2670,0
20241209,155400,294348050,2670,2670,2670,2670,0
20241209,155300,294348050,2670,2670,2670,2670,0
20241209,155200,294348050,2670,2670,2670,2670,0
20241209,155100,294348050,2670,2670,2670,2670,0
20241209,155000,294348050,2670,2670,2670,2670,0
20241209,154900,294348050,2670,2670,2670,2670,0
20241209,154800,294348050,2670,2670,2670,2670,0
20241209,154700,294348050,2670,2670,2670,2670,0
20241209,154600,294348050,2670,2670,2670,2670,0
20241209,154500,294348050,2670,2670,2670,2670,0
20241209,154400,294348050,2670,2670,2670,2670,0
20241209,154300,294348050,2670,2670,2670,2670,0
20241209,154200,294348050,2670,2670,2670,2670,0
20241209,154100,294348050,2670,2670,2670,2670,0
20241209,154000,294348050,2670,2670,2670,2670,1230
20241209,153900,294348050,2670,2670,2670,2670,0
20241209,153800,294348050,2670,2670,2670,2670,0
20241209,153700,294348050,2670,2670,2670,2670,0
20241209,153600,294348050,2670,2670,2670,2670,0
20241209,153500,294348050,2670,2670,2670,2670,0
20241209,153400,294348050,2670,2670,2670,2670,0
20241209,153300,294348050,2670,2670,2670,2670,0
20241209,153200,294348050,2670,2670,2670,2670,0
20241209,153100,294348050,2670,2670,2670,2670,0
20241209,153000,294348050,2670,2670,2670,2670,1230
20241209,152900,291063950,2685,2685,2685,2685,0
20241209,152800,291063950,2685,2685,2685,2685,0
20241209,152700,291063950,2685,2685,2685,2685,0
20241209,152600,291063950,2685,2685,2685,2685,0
20241209,152500,291063950,2685,2685,2685,2685,0
20241209,152400,291063950,2685,2685,2685,2685,0
20241209,152300,291063950,2685,2685,2685,2685,0
20241209,152200,291063950,2685,2685,2685,2685,0
20241209,152100,291063950,2685,2685,2685,2685,0
20241209,152000,291063950,2685,2685,2685,2685,0
20241209,151900,291063950,2685,2685,2685,2685,175
20241209,151800,290594075,2685,2685,2685,2685,0
20241209,151700,290594075,2685,2685,2685,2685,1
20241209,151600,290591390,2685,2685,2685,2685,3
20241209,151500,290583335,2685,2690,2690,2685,105
20241209,151400,290300900,2685,2690,2690,2685,16
20241209,151300,290257875,2685,2690,2690,2685,197
20241209,151200,289727955,2690,2690,2690,2690,3
20241209,151100,289719885,2690,2690,2690,2690,3
20241209,151000,289711815,2690,2690,2690,2690,3
20241209,150900,289703745,2690,2690,2690,2690,3
20241209,150800,289695675,2690,2705,2710,2690,485
20241209,150700,288381500,2700,2685,2700,2685,30
20241209,150600,288300800,2685,2685,2690,2685,90
20241209,150500,288058715,2685,2680,2685,2680,15
20241209,150400,288018455,2680,2680,2680,2680,3
20241209,150300,288010415,2680,2680,2680,2680,3
20241209,150200,288002375,2680,2680,2680,2680,3
20241209,150100,287994335,2680,2680,2680,2680,3
20241209,150000,287986295,2680,2680,2685,2680,219
20241209,145900,287398295,2680,2680,2680,2680,3
20241209,145800,287390255,2680,2675,2680,2675,4
20241209,145700,287379545,2685,2675,2685,2675,32
20241209,145600,287293655,2675,2675,2675,2675,3
20241209,145500,287285630,2675,2670,2675,2670,3
20241209,145400,287277615,2670,2670,2670,2670,3
20241209,145300,287269605,2670,2670,2670,2670,3
20241209,145200,287261595,2670,2670,2670,2670,3
20241209,145100,287253585,2670,2670,2670,2670,1004
20241209,145000,284572905,2670,2670,2670,2670,3
20241209,144900,284564895,2670,2670,2670,2670,17
20241209,144800,284519505,2670,2670,2670,2670,1004
20241209,144700,281838825,2670,2660,2680,2660,1897
20241209,144600,276770835,2660,2660,2665,2660,4
20241209,144500,276760190,2665,2665,2665,2665,3
20241209,144400,276752195,2670,2660,2670,2660,6
20241209,144300,276736205,2660,2660,2660,2660,3
20241209,144200,276728225,2660,2660,2660,2660,3
20241209,144100,276720245,2670,2660,2670,2660,6
20241209,144000,276704265,2670,2665,2670,2655,2111
20241209,143900,271078455,2650,2670,2670,2650,11151
20241209,143800,241380745,2670,2670,2670,2670,4
20241209,143700,241370065,2670,2670,2670,2670,3
20241209,143600,241362055,2670,2670,2670,2670,3
20241209,143500,241354045,2670,2680,2680,2670,821
20241209,143400,239156875,2680,2680,2680,2680,3
20241209,143300,239148835,2680,2680,2680,2680,3
20241209,143200,239140795,2680,2680,2680,2680,3
20241209,143100,239132755,2680,2680,2680,2680,2
20241209,143000,239127395,2680,2680,2680,2680,0
20241209,142900,239127395,2680,2680,2680,2680,144
20241209,142800,238741475,2675,2675,2675,2675,261
20241209,142700,238043300,2680,2685,2685,2680,742
20241209,142600,236052485,2685,2685,2685,2685,0
20241209,142500,236052485,2685,2685,2685,2685,0
20241209,142400,236052485,2685,2685,2685,2685,583
20241209,142300,234487130,2685,2685,2685,2685,0
20241209,142200,234487130,2685,2685,2685,2685,0
20241209,142100,234487130,2685,2685,2685,2685,0
20241209,142000,234487130,2685,2685,2685,2685,47
20241209,141900,234360935,2685,2685,2685,2685,0
20241209,141800,234360935,2685,2685,2685,2685,0
20241209,141700,234360935,2685,2685,2685,2685,0
20241209,141600,234360935,2685,2685,2685,2685,0
20241209,141500,234360935,2685,2685,2685,2685,0
20241209,141400,234360935,2685,2685,2685,2685,0
20241209,141300,234360935,2685,2685,2685,2685,372
20241209,141200,233362115,2685,2685,2685,2685,0
20241209,141100,233362115,2685,2685,2685,2685,0
20241209,141000,233362115,2685,2685,2685,2685,0
20241209,140900,233362115,2685,2685,2685,2685,132
20241209,140800,233007695,2685,2685,2685,2680,179
20241209,140700,232527125,2685,2685,2685,2685,0
20241209,140600,232527125,2685,2685,2685,2685,0
20241209,140500,232527125,2685,2680,2685,2680,2
20241209,140400,232521760,2685,2685,2685,2685,0
20241209,140300,232521760,2685,2685,2685,2685,1
20241209,140200,232519075,2685,2685,2685,2685,0
20241209,140100,232519075,2685,2685,2685,2685,0
20241209,140000,232519075,2685,2685,2685,2685,0
20241209,135900,232519075,2685,2685,2685,2685,0
20241209,135800,232519075,2685,2685,2685,2685,0
20241209,135700,232519075,2685,2685,2685,2685,0
20241209,135600,232519075,2685,2685,2685,2685,0
20241209,135500,232519075,2685,2685,2685,2685,0
20241209,135400,232519075,2685,2685,2685,2685,10
20241209,135300,232492225,2675,2675,2675,2675,0
20241209,135200,232492225,2675,2675,2675,2675,0
20241209,135100,232492225,2675,2675,2675,2675,0
20241209,135000,232492225,2675,2675,2675,2675,0
20241209,134900,232492225,2675,2675,2675,2675,23
20241209,134800,232430700,2685,2685,2685,2685,0
20241209,134700,232430700,2685,2685,2685,2685,0
20241209,134600,232430700,2685,2685,2685,2685,0
20241209,134500,232430700,2685,2685,2685,2685,0
20241209,134400,232430700,2685,2685,2685,2685,0
20241209,134300,232430700,2685,2685,2685,2685,0
20241209,134200,232430700,2685,2690,2690,2675,2066
20241209,134100,226892620,2690,2690,2690,2690,0
20241209,134000,226892620,2690,2690,2690,2690,0
20241209,133900,226892620,2690,2690,2690,2690,0
20241209,133800,226892620,2690,2690,2690,2690,0
20241209,133700,226892620,2690,2690,2690,2690,4
20241209,133600,226881860,2685,2685,2685,2685,0
20241209,133500,226881860,2685,2685,2685,2685,0
20241209,133400,226881860,2685,2685,2685,2685,0
20241209,133300,226881860,2685,2685,2685,2685,0
20241209,133200,226881860,2685,2685,2685,2685,0
20241209,133100,226881860,2685,2685,2685,2685,0
20241209,133000,226881860,2685,2685,2685,2685,0
20241209,132900,226881860,2685,2685,2685,2685,38
20241209,132800,226779830,2680,2680,2680,2680,0
20241209,132700,226779830,2680,2680,2680,2680,100
20241209,132600,226511830,2700,2700,2700,2700,0
20241209,132500,226511830,2700,2700,2700,2700,100
20241209,132400,226241830,2695,2695,2695,2695,0
20241209,132300,226241830,2695,2695,2695,2695,4030
20241209,132200,215380980,2680,2680,2680,2680,0
20241209,132100,215380980,2680,2680,2680,2680,0
20241209,132000,215380980,2680,2680,2680,2680,0
20241209,131900,215380980,2680,2680,2680,2680,0
20241209,131800,215380980,2680,2680,2680,2680,0
20241209,131700,215380980,2680,2680,2680,2680,0
20241209,131600,215380980,2680,2680,2680,2680,0
20241209,131500,215380980,2680,2680,2680,2680,0
20241209,131400,215380980,2680,2680,2680,2680,0
20241209,131300,215380980,2680,2680,2680,2680,0
20241209,131200,215380980,2680,2680,2680,2680,0
20241209,131100,215380980,2680,2680,2680,2680,200
20241209,131000,214844980,2695,2695,2695,2695,0
20241209,130900,214844980,2695,2695,2695,2695,0
20241209,130800,214844980,2695,2695,2695,2695,0
20241209,130700,214844980,2695,2695,2695,2695,57
20241209,130600,214691365,2695,2695,2695,2695,0
20241209,130500,214691365,2695,2695,2695,2695,0
20241209,130400,214691365,2695,2695,2695,2695,0
20241209,130300,214691365,2695,2695,2695,2695,0
20241209,130200,214691365,2695,2695,2695,2695,0
20241209,130100,214691365,2695,2695,2695,2695,0
20241209,130000,214691365,2695,2695,2695,2695,0
20241209,125900,214691365,2695,2695,2695,2695,0
20241209,125800,214691365,2695,2690,2695,2675,2069
20241209,125700,209156315,2695,2695,2695,2695,500
20241209,125600,207808815,2680,2680,2680,2680,0
20241209,125500,207808815,2680,2680,2680,2680,0
20241209,125400,207808815,2680,2680,2680,2680,0
20241209,125300,207808815,2680,2710,2710,2680,476
20241209,125200,206532985,2685,2685,2685,2685,0
20241209,125100,206532985,2685,2685,2685,2685,0
20241209,125000,206532985,2685,2685,2685,2685,0
20241209,124900,206532985,2685,2675,2685,2675,4451
20241209,124800,194623625,2675,2675,2675,2675,1024
20241209,124700,191884425,2680,2680,2680,2680,5024
20241209,124600,178420105,2680,2680,2680,2680,100
20241209,124500,178152105,2680,2680,2680,2680,0
20241209,124400,178152105,2680,2680,2680,2680,29
20241209,124300,178074385,2680,2680,2680,2680,6
20241209,124200,178058305,2680,2680,2680,2680,0
20241209,124100,178058305,2680,2680,2680,2675,3047
20241209,124000,169907345,2680,2680,2680,2680,0
20241209,123900,169907345,2680,2680,2680,2680,5
20241209,123800,169893945,2680,2680,2680,2680,0
20241209,123700,169893945,2680,2680,2680,2680,1
20241209,123600,169891265,2680,2680,2680,2680,0
20241209,123500,169891265,2680,2680,2680,2680,0
20241209,123400,169891265,2680,2680,2680,2680,5
20241209,123300,169877865,2675,2675,2675,2675,0
20241209,123200,169877865,2675,2675,2675,2675,0
20241209,123100,169877865,2675,2675,2675,2670,9
20241209,123000,169853810,2675,2675,2675,2675,1559
20241209,122900,165683485,2675,2675,2675,2675,4
20241209,122800,165672785,2670,2675,2675,2670,381
20241209,122700,164654780,2680,2680,2680,2680,1
20241209,122600,164652100,2680,2680,2680,2680,1121
20241209,122500,161647820,2680,2680,2680,2680,0
20241209,122400,161647820,2680,2680,2680,2680,5
20241209,122300,161634420,2675,2675,2675,2675,204
20241209,122200,161088720,2675,2675,2675,2675,50
20241209,122100,160954970,2670,2670,2670,2670,0
20241209,122000,160954970,2670,2675,2685,2660,4725
20241209,121900,148357145,2675,2700,2700,2675,9428
20241209,121800,123116400,2700,2700,2700,2700,0
20241209,121700,123116400,2700,2700,2700,2700,0
20241209,121600,123116400,2700,2700,2700,2700,0
20241209,121500,123116400,2700,2700,2700,2700,1
20241209,121400,123113700,2700,2700,2700,2700,4
20241209,121300,123102900,2700,2700,2700,2700,0
20241209,121200,123102900,2700,2700,2700,2700,0
20241209,121100,123102900,2700,2700,2700,2700,100
20241209,121000,122832900,2700,2700,2700,2700,1
20241209,120900,122830200,2700,2690,2700,2690,2207
20241209,120800,116893320,2690,2690,2690,2690,0
20241209,120700,116893320,2690,2690,2690,2690,0
20241209,120600,116893320,2690,2690,2690,2690,6
20241209,120500,116877180,2690,2690,2690,2690,0
20241209,120400,116877180,2690,2690,2690,2690,5
20241209,120300,116863730,2680,2680,2680,2680,0
20241209,120200,116863730,2680,2680,2680,2680,0
20241209,120100,116863730,2680,2690,2690,2680,2519
20241209,120000,110105360,2695,2700,2700,2695,5
20241209,115900,110091865,2700,2700,2700,2700,0
20241209,115800,110091865,2700,2700,2700,2700,0
20241209,115700,110091865,2700,2700,2700,2700,0
20241209,115600,110091865,2700,2700,2700,2700,0
20241209,115500,110091865,2700,2700,2700,2700,15
20241209,115400,110051365,2695,2695,2695,2695,0
20241209,115300,110051365,2695,2695,2700,2695,250
20241209,115200,109376465,2705,2705,2705,2705,0
20241209,115100,109376465,2705,2705,2705,2705,0
20241209,115000,109376465,2705,2705,2705,2705,5
20241209,114900,109362940,2695,2695,2695,2695,0
20241209,114800,109362940,2695,2695,2695,2695,0
20241209,114700,109362940,2695,2705,2705,2695,7000
20241209,114600,90470935,2715,2715,2715,2715,0
20241209,114500,90470935,2715,2715,2715,2715,4
20241209,114400,90460075,2705,2705,2705,2705,0
20241209,114300,90460075,2705,2705,2705,2705,0
20241209,114200,90460075,2705,2715,2715,2705,755
20241209,114100,88417150,2725,2725,2725,2725,0
20241209,114000,88417150,2725,2720,2725,2720,2133
20241209,113900,82615365,2725,2725,2725,2725,2
20241209,113800,82609915,2725,2725,2725,2725,0
20241209,113700,82609915,2725,2725,2725,2725,0
20241209,113600,82609915,2725,2725,2725,2725,0
20241209,113500,82609915,2725,2725,2725,2725,6
20241209,113400,82593565,2725,2725,2725,2725,110
20241209,113300,82293815,2725,2725,2725,2725,0
20241209,113200,82293815,2725,2725,2725,2725,0
20241209,113100,82293815,2725,2725,2725,2725,0
20241209,113000,82293815,2725,2725,2725,2725,6
20241209,112900,82277465,2725,2725,2725,2725,0
20241209,112800,82277465,2725,2725,2725,2725,0
20241209,112700,82277465,2725,2725,2725,2725,0
20241209,112600,82277465,2725,2725,2725,2725,5
20241209,112500,82263840,2720,2720,2720,2720,0
20241209,112400,82263840,2720,2720,2720,2720,0
20241209,112300,82263840,2720,2720,2720,2720,1080
20241209,112200,79326240,2730,2730,2730,2730,24
20241209,112100,79260720,2730,2730,2730,2730,5
20241209,112000,79247070,2720,2725,2725,2720,620
20241209,111900,77559355,2730,2730,2730,2730,0
20241209,111800,77559355,2730,2730,2730,2730,1
20241209,111700,77556625,2725,2725,2725,2725,118
20241209,111600,77235075,2725,2725,2725,2725,94
20241209,111500,76978925,2725,2725,2725,2725,0
20241209,111400,76978925,2725,2725,2725,2725,50
20241209,111300,76842675,2725,2720,2725,2720,275
20241209,111200,76094425,2725,2725,2725,2725,0
20241209,111100,76094425,2725,2725,2725,2725,11
20241209,111000,76064450,2725,2725,2725,2725,180
20241209,110900,75573950,2725,2725,2725,2725,1
20241209,110800,75571225,2720,2720,2720,2720,0
20241209,110700,75571225,2720,2720,2720,2720,1393
20241209,110600,71782265,2725,2730,2730,2725,1612
20241209,110500,67389540,2730,2730,2730,2730,0
20241209,110400,67389540,2730,2730,2730,2730,25
20241209,110300,67321290,2730,2730,2730,2730,8
20241209,110200,67299450,2730,2730,2730,2730,2
20241209,110100,67293990,2730,2730,2730,2730,4
20241209,110000,67283070,2735,2735,2735,2735,0
20241209,105900,67283070,2735,2735,2735,2735,0
20241209,105800,67283070,2735,2735,2735,2735,1
20241209,105700,67280335,2735,2735,2735,2735,0
20241209,105600,67280335,2735,2735,2735,2735,5
20241209,105500,67266660,2735,2735,2735,2735,731
20241209,105400,65267375,2730,2730,2730,2730,1881
20241209,105300,60132245,2735,2735,2735,2735,0
20241209,105200,60132245,2735,2735,2735,2735,0
20241209,105100,60132245,2735,2730,2735,2730,105
20241209,105000,59845570,2730,2730,2730,2730,326
20241209,104900,58955590,2730,2735,2735,2730,719
20241209,104800,56989335,2735,2735,2735,2735,0
20241209,104700,56989335,2735,2730,2735,2730,204
20241209,104600,56432395,2730,2730,2730,2730,0
20241209,104500,56432395,2730,2730,2730,2730,0
20241209,104400,56432395,2730,2730,2730,2730,0
20241209,104300,56432395,2730,2730,2730,2730,0
20241209,104200,56432395,2730,2740,2740,2730,321
20241209,104100,55555995,2740,2740,2740,2740,0
20241209,104000,55555995,2740,2740,2740,2740,0
20241209,103900,55555995,2740,2740,2740,2740,0
20241209,103800,55555995,2740,2740,2740,2740,0
20241209,103700,55555995,2740,2740,2740,2740,5
20241209,103600,55542295,2740,2740,2740,2740,0
20241209,103500,55542295,2740,2740,2740,2740,0
20241209,103400,55542295,2740,2740,2740,2740,0
20241209,103300,55542295,2740,2740,2740,2740,0
20241209,103200,55542295,2740,2730,2740,2730,17
20241209,103100,55495845,2735,2735,2735,2735,0
20241209,103000,55495845,2735,2735,2735,2735,1
20241209,102900,55493110,2735,2735,2735,2735,27
20241209,102800,55419265,2735,2735,2735,2735,7
20241209,102700,55400120,2735,2735,2735,2735,6
20241209,102600,55383710,2735,2735,2735,2735,0
20241209,102500,55383710,2735,2735,2735,2735,0
20241209,102400,55383710,2735,2735,2735,2735,0
20241209,102300,55383710,2735,2735,2735,2735,0
20241209,102200,55383710,2735,2735,2735,2735,5
20241209,102100,55370035,2735,2735,2735,2735,50
20241209,102000,55233285,2740,2740,2740,2740,0
20241209,101900,55233285,2740,2740,2740,2740,0
20241209,101800,55233285,2740,2740,2740,2740,0
20241209,101700,55233285,2740,2740,2740,2740,4
20241209,101600,55222325,2735,2735,2735,2735,100
20241209,101500,54948825,2735,2735,2735,2735,0
20241209,101400,54948825,2735,2735,2735,2735,0
20241209,101300,54948825,2735,2735,2735,2735,5
20241209,101200,54935150,2735,2735,2735,2735,0
20241209,101100,54935150,2735,2735,2735,2735,1
20241209,101000,54932415,2735,2735,2735,2735,0
20241209,100900,54932415,2735,2735,2735,2735,100
20241209,100800,54658915,2735,2735,2735,2735,5
20241209,100700,54645240,2735,2735,2735,2735,0
20241209,100600,54645240,2735,2735,2735,2735,0
20241209,100500,54645240,2735,2735,2735,2735,0
20241209,100400,54645240,2735,2735,2735,2735,0
20241209,100300,54645240,2735,2735,2735,2735,4
20241209,100200,54634300,2735,2735,2735,2735,4
20241209,100100,54623360,2735,2730,2735,2730,210
20241209,100000,54049035,2730,2730,2730,2730,0
20241209,095900,54049035,2730,2730,2730,2730,40
20241209,095800,53939835,2735,2735,2735,2735,35
20241209,095700,53844110,2735,2735,2735,2735,0
20241209,095600,53844110,2735,2735,2735,2735,58
20241209,095500,53685480,2735,2735,2735,2735,16
20241209,095400,53641720,2740,2740,2740,2740,0
20241209,095300,53641720,2740,2740,2740,2735,2575
20241209,095200,46586545,2740,2745,2745,2740,1266
20241209,095100,43114145,2750,2740,2750,2740,2055
20241209,095000,37480230,2740,2730,2740,2730,13
20241209,094900,37444640,2730,2730,2730,2730,10
20241209,094800,37417340,2735,2735,2735,2735,625
20241209,094700,35707965,2735,2735,2735,2735,0
20241209,094600,35707965,2735,2735,2735,2735,0
20241209,094500,35707965,2735,2735,2735,2735,0
20241209,094400,35707965,2735,2735,2735,2735,10
20241209,094300,35680615,2735,2735,2735,2735,5
20241209,094200,35666940,2735,2735,2735,2735,0
20241209,094100,35666940,2735,2735,2735,2735,0
20241209,094000,35666940,2735,2735,2735,2735,6
20241209,093900,35650530,2735,2735,2735,2735,0
20241209,093800,35650530,2735,2735,2735,2735,15
20241209,093700,35609505,2735,2735,2735,2735,36
20241209,093600,35511045,2730,2735,2735,2730,12
20241209,093500,35478235,2730,2735,2735,2730,9
20241209,093400,35453625,2735,2735,2735,2730,6
20241209,093300,35437220,2735,2735,2735,2735,0
20241209,093200,35437220,2735,2735,2735,2735,1
20241209,093100,35434485,2730,2735,2735,2730,35
20241209,093000,35338930,2730,2730,2730,2730,85
20241209,092900,35106880,2730,2730,2730,2725,362
20241209,092800,34119265,2730,2730,2730,2730,1183
20241209,092700,30889675,2735,2730,2735,2730,1476
20241209,092600,26860115,2745,2745,2745,2745,0
20241209,092500,26860115,2745,2745,2745,2745,0
20241209,092400,26860115,2745,2735,2745,2735,224
20241209,092300,26247425,2745,2745,2745,2745,1
20241209,092200,26244680,2745,2745,2745,2745,0
20241209,092100,26244680,2745,2745,2745,2745,2
20241209,092000,26239190,2745,2745,2745,2745,1
20241209,091900,26236445,2745,2745,2745,2745,4
20241209,091800,26225465,2735,2740,2740,2735,381
20241209,091700,25182425,2740,2740,2740,2740,210
20241209,091600,24607025,2740,2740,2740,2740,0
20241209,091500,24607025,2740,2745,2745,2740,24
20241209,091400,24541155,2745,2745,2745,2745,68
20241209,091300,24354495,2745,2745,2745,2745,74
20241209,091200,24151365,2735,2735,2735,2735,129
20241209,091100,23798550,2735,2745,2745,2735,5
20241209,091000,23784865,2740,2740,2740,2740,6
20241209,090900,23768425,2740,2740,2740,2740,56
20241209,090800,23614985,2730,2730,2730,2730,0
20241209,090700,23614985,2730,2730,2730,2730,514
20241209,090600,22211765,2725,2725,2725,2725,39
20241209,090500,22105490,2725,2760,2760,2725,41
20241209,090400,21993625,2720,2755,2755,2700,6419
20241209,090300,4396080,2775,2775,2775,2775,30
20241209,090200,4312830,2755,2775,2775,2750,1135
20241209,090100,1186315,2830,2830,2830,2830,0
20241209,090000,1186315,2830,2765,2835,2765,422
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201000 294348050 2670 2670 2670 2670 1230
3 20241209 200900 294348050 2670 2670 2670 2670 0
4 20241209 200800 294348050 2670 2670 2670 2670 0
5 20241209 200700 294348050 2670 2670 2670 2670 0
6 20241209 200600 294348050 2670 2670 2670 2670 0
7 20241209 200500 294348050 2670 2670 2670 2670 0
8 20241209 200400 294348050 2670 2670 2670 2670 0
9 20241209 200300 294348050 2670 2670 2670 2670 0
10 20241209 200200 294348050 2670 2670 2670 2670 0
11 20241209 200100 294348050 2670 2670 2670 2670 0
12 20241209 200000 294348050 2670 2670 2670 2670 0
13 20241209 195900 294348050 2670 2670 2670 2670 0
14 20241209 195800 294348050 2670 2670 2670 2670 0
15 20241209 195700 294348050 2670 2670 2670 2670 0
16 20241209 195600 294348050 2670 2670 2670 2670 0
17 20241209 195500 294348050 2670 2670 2670 2670 0
18 20241209 195400 294348050 2670 2670 2670 2670 0
19 20241209 195300 294348050 2670 2670 2670 2670 0
20 20241209 195200 294348050 2670 2670 2670 2670 0
21 20241209 195100 294348050 2670 2670 2670 2670 0
22 20241209 195000 294348050 2670 2670 2670 2670 0
23 20241209 194900 294348050 2670 2670 2670 2670 0
24 20241209 194800 294348050 2670 2670 2670 2670 0
25 20241209 194700 294348050 2670 2670 2670 2670 0
26 20241209 194600 294348050 2670 2670 2670 2670 0
27 20241209 194500 294348050 2670 2670 2670 2670 0
28 20241209 194400 294348050 2670 2670 2670 2670 0
29 20241209 194300 294348050 2670 2670 2670 2670 0
30 20241209 194200 294348050 2670 2670 2670 2670 0
31 20241209 194100 294348050 2670 2670 2670 2670 0
32 20241209 194000 294348050 2670 2670 2670 2670 1230
33 20241209 193900 294348050 2670 2670 2670 2670 0
34 20241209 193800 294348050 2670 2670 2670 2670 0
35 20241209 193700 294348050 2670 2670 2670 2670 0
36 20241209 193600 294348050 2670 2670 2670 2670 0
37 20241209 193500 294348050 2670 2670 2670 2670 0
38 20241209 193400 294348050 2670 2670 2670 2670 0
39 20241209 193300 294348050 2670 2670 2670 2670 0
40 20241209 193200 294348050 2670 2670 2670 2670 0
41 20241209 193100 294348050 2670 2670 2670 2670 0
42 20241209 193000 294348050 2670 2670 2670 2670 0
43 20241209 192900 294348050 2670 2670 2670 2670 0
44 20241209 192800 294348050 2670 2670 2670 2670 0
45 20241209 192700 294348050 2670 2670 2670 2670 0
46 20241209 192600 294348050 2670 2670 2670 2670 0
47 20241209 192500 294348050 2670 2670 2670 2670 0
48 20241209 192400 294348050 2670 2670 2670 2670 0
49 20241209 192300 294348050 2670 2670 2670 2670 0
50 20241209 192200 294348050 2670 2670 2670 2670 0
51 20241209 192100 294348050 2670 2670 2670 2670 0
52 20241209 192000 294348050 2670 2670 2670 2670 0
53 20241209 191900 294348050 2670 2670 2670 2670 0
54 20241209 191800 294348050 2670 2670 2670 2670 0
55 20241209 191700 294348050 2670 2670 2670 2670 0
56 20241209 191600 294348050 2670 2670 2670 2670 0
57 20241209 191500 294348050 2670 2670 2670 2670 0
58 20241209 191400 294348050 2670 2670 2670 2670 0
59 20241209 191300 294348050 2670 2670 2670 2670 0
60 20241209 191200 294348050 2670 2670 2670 2670 0
61 20241209 191100 294348050 2670 2670 2670 2670 0
62 20241209 191000 294348050 2670 2670 2670 2670 1230
63 20241209 190900 294348050 2670 2670 2670 2670 0
64 20241209 190800 294348050 2670 2670 2670 2670 0
65 20241209 190700 294348050 2670 2670 2670 2670 0
66 20241209 190600 294348050 2670 2670 2670 2670 0
67 20241209 190500 294348050 2670 2670 2670 2670 0
68 20241209 190400 294348050 2670 2670 2670 2670 0
69 20241209 190300 294348050 2670 2670 2670 2670 0
70 20241209 190200 294348050 2670 2670 2670 2670 0
71 20241209 190100 294348050 2670 2670 2670 2670 0
72 20241209 190000 294348050 2670 2670 2670 2670 0
73 20241209 185900 294348050 2670 2670 2670 2670 0
74 20241209 185800 294348050 2670 2670 2670 2670 0
75 20241209 185700 294348050 2670 2670 2670 2670 0
76 20241209 185600 294348050 2670 2670 2670 2670 0
77 20241209 185500 294348050 2670 2670 2670 2670 0
78 20241209 185400 294348050 2670 2670 2670 2670 0
79 20241209 185300 294348050 2670 2670 2670 2670 0
80 20241209 185200 294348050 2670 2670 2670 2670 0
81 20241209 185100 294348050 2670 2670 2670 2670 0
82 20241209 185000 294348050 2670 2670 2670 2670 0
83 20241209 184900 294348050 2670 2670 2670 2670 0
84 20241209 184800 294348050 2670 2670 2670 2670 0
85 20241209 184700 294348050 2670 2670 2670 2670 0
86 20241209 184600 294348050 2670 2670 2670 2670 0
87 20241209 184500 294348050 2670 2670 2670 2670 0
88 20241209 184400 294348050 2670 2670 2670 2670 0
89 20241209 184300 294348050 2670 2670 2670 2670 0
90 20241209 184200 294348050 2670 2670 2670 2670 0
91 20241209 184100 294348050 2670 2670 2670 2670 0
92 20241209 184000 294348050 2670 2670 2670 2670 1230
93 20241209 183900 294348050 2670 2670 2670 2670 0
94 20241209 183800 294348050 2670 2670 2670 2670 0
95 20241209 183700 294348050 2670 2670 2670 2670 0
96 20241209 183600 294348050 2670 2670 2670 2670 0
97 20241209 183500 294348050 2670 2670 2670 2670 0
98 20241209 183400 294348050 2670 2670 2670 2670 0
99 20241209 183300 294348050 2670 2670 2670 2670 0
100 20241209 183200 294348050 2670 2670 2670 2670 0
101 20241209 183100 294348050 2670 2670 2670 2670 0
102 20241209 183000 294348050 2670 2670 2670 2670 0
103 20241209 182900 294348050 2670 2670 2670 2670 0
104 20241209 182800 294348050 2670 2670 2670 2670 0
105 20241209 182700 294348050 2670 2670 2670 2670 0
106 20241209 182600 294348050 2670 2670 2670 2670 0
107 20241209 182500 294348050 2670 2670 2670 2670 0
108 20241209 182400 294348050 2670 2670 2670 2670 0
109 20241209 182300 294348050 2670 2670 2670 2670 0
110 20241209 182200 294348050 2670 2670 2670 2670 0
111 20241209 182100 294348050 2670 2670 2670 2670 0
112 20241209 182000 294348050 2670 2670 2670 2670 0
113 20241209 181900 294348050 2670 2670 2670 2670 0
114 20241209 181800 294348050 2670 2670 2670 2670 0
115 20241209 181700 294348050 2670 2670 2670 2670 0
116 20241209 181600 294348050 2670 2670 2670 2670 0
117 20241209 181500 294348050 2670 2670 2670 2670 0
118 20241209 181400 294348050 2670 2670 2670 2670 0
119 20241209 181300 294348050 2670 2670 2670 2670 0
120 20241209 181200 294348050 2670 2670 2670 2670 0
121 20241209 181100 294348050 2670 2670 2670 2670 0
122 20241209 181000 294348050 2670 2670 2670 2670 1230
123 20241209 180900 294348050 2670 2670 2670 2670 0
124 20241209 180800 294348050 2670 2670 2670 2670 0
125 20241209 180700 294348050 2670 2670 2670 2670 0
126 20241209 180600 294348050 2670 2670 2670 2670 0
127 20241209 180500 294348050 2670 2670 2670 2670 0
128 20241209 180400 294348050 2670 2670 2670 2670 0
129 20241209 180300 294348050 2670 2670 2670 2670 0
130 20241209 180200 294348050 2670 2670 2670 2670 0
131 20241209 180100 294348050 2670 2670 2670 2670 0
132 20241209 180000 294348050 2670 2670 2670 2670 0
133 20241209 175900 294348050 2670 2670 2670 2670 0
134 20241209 175800 294348050 2670 2670 2670 2670 0
135 20241209 175700 294348050 2670 2670 2670 2670 0
136 20241209 175600 294348050 2670 2670 2670 2670 0
137 20241209 175500 294348050 2670 2670 2670 2670 0
138 20241209 175400 294348050 2670 2670 2670 2670 0
139 20241209 175300 294348050 2670 2670 2670 2670 0
140 20241209 175200 294348050 2670 2670 2670 2670 0
141 20241209 175100 294348050 2670 2670 2670 2670 0
142 20241209 175000 294348050 2670 2670 2670 2670 0
143 20241209 174900 294348050 2670 2670 2670 2670 0
144 20241209 174800 294348050 2670 2670 2670 2670 0
145 20241209 174700 294348050 2670 2670 2670 2670 0
146 20241209 174600 294348050 2670 2670 2670 2670 0
147 20241209 174500 294348050 2670 2670 2670 2670 0
148 20241209 174400 294348050 2670 2670 2670 2670 0
149 20241209 174300 294348050 2670 2670 2670 2670 0
150 20241209 174200 294348050 2670 2670 2670 2670 0
151 20241209 174100 294348050 2670 2670 2670 2670 0
152 20241209 174000 294348050 2670 2670 2670 2670 1230
153 20241209 173900 294348050 2670 2670 2670 2670 0
154 20241209 173800 294348050 2670 2670 2670 2670 0
155 20241209 173700 294348050 2670 2670 2670 2670 0
156 20241209 173600 294348050 2670 2670 2670 2670 0
157 20241209 173500 294348050 2670 2670 2670 2670 0
158 20241209 173400 294348050 2670 2670 2670 2670 0
159 20241209 173300 294348050 2670 2670 2670 2670 0
160 20241209 173200 294348050 2670 2670 2670 2670 0
161 20241209 173100 294348050 2670 2670 2670 2670 0
162 20241209 173000 294348050 2670 2670 2670 2670 0
163 20241209 172900 294348050 2670 2670 2670 2670 0
164 20241209 172800 294348050 2670 2670 2670 2670 0
165 20241209 172700 294348050 2670 2670 2670 2670 0
166 20241209 172600 294348050 2670 2670 2670 2670 0
167 20241209 172500 294348050 2670 2670 2670 2670 0
168 20241209 172400 294348050 2670 2670 2670 2670 0
169 20241209 172300 294348050 2670 2670 2670 2670 0
170 20241209 172200 294348050 2670 2670 2670 2670 0
171 20241209 172100 294348050 2670 2670 2670 2670 0
172 20241209 172000 294348050 2670 2670 2670 2670 0
173 20241209 171900 294348050 2670 2670 2670 2670 0
174 20241209 171800 294348050 2670 2670 2670 2670 0
175 20241209 171700 294348050 2670 2670 2670 2670 0
176 20241209 171600 294348050 2670 2670 2670 2670 0
177 20241209 171500 294348050 2670 2670 2670 2670 0
178 20241209 171400 294348050 2670 2670 2670 2670 0
179 20241209 171300 294348050 2670 2670 2670 2670 0
180 20241209 171200 294348050 2670 2670 2670 2670 0
181 20241209 171100 294348050 2670 2670 2670 2670 0
182 20241209 171000 294348050 2670 2670 2670 2670 1230
183 20241209 170900 294348050 2670 2670 2670 2670 0
184 20241209 170800 294348050 2670 2670 2670 2670 0
185 20241209 170700 294348050 2670 2670 2670 2670 0
186 20241209 170600 294348050 2670 2670 2670 2670 0
187 20241209 170500 294348050 2670 2670 2670 2670 0
188 20241209 170400 294348050 2670 2670 2670 2670 0
189 20241209 170300 294348050 2670 2670 2670 2670 0
190 20241209 170200 294348050 2670 2670 2670 2670 0
191 20241209 170100 294348050 2670 2670 2670 2670 0
192 20241209 170000 294348050 2670 2670 2670 2670 0
193 20241209 165900 294348050 2670 2670 2670 2670 0
194 20241209 165800 294348050 2670 2670 2670 2670 0
195 20241209 165700 294348050 2670 2670 2670 2670 0
196 20241209 165600 294348050 2670 2670 2670 2670 0
197 20241209 165500 294348050 2670 2670 2670 2670 0
198 20241209 165400 294348050 2670 2670 2670 2670 0
199 20241209 165300 294348050 2670 2670 2670 2670 0
200 20241209 165200 294348050 2670 2670 2670 2670 0
201 20241209 165100 294348050 2670 2670 2670 2670 0
202 20241209 165000 294348050 2670 2670 2670 2670 0
203 20241209 164900 294348050 2670 2670 2670 2670 0
204 20241209 164800 294348050 2670 2670 2670 2670 0
205 20241209 164700 294348050 2670 2670 2670 2670 0
206 20241209 164600 294348050 2670 2670 2670 2670 0
207 20241209 164500 294348050 2670 2670 2670 2670 0
208 20241209 164400 294348050 2670 2670 2670 2670 0
209 20241209 164300 294348050 2670 2670 2670 2670 0
210 20241209 164200 294348050 2670 2670 2670 2670 0
211 20241209 164100 294348050 2670 2670 2670 2670 0
212 20241209 164000 294348050 2670 2670 2670 2670 1230
213 20241209 163900 294348050 2670 2670 2670 2670 0
214 20241209 163800 294348050 2670 2670 2670 2670 0
215 20241209 163700 294348050 2670 2670 2670 2670 0
216 20241209 163600 294348050 2670 2670 2670 2670 0
217 20241209 163500 294348050 2670 2670 2670 2670 0
218 20241209 163400 294348050 2670 2670 2670 2670 0
219 20241209 163300 294348050 2670 2670 2670 2670 0
220 20241209 163200 294348050 2670 2670 2670 2670 0
221 20241209 163100 294348050 2670 2670 2670 2670 0
222 20241209 163000 294348050 2670 2670 2670 2670 0
223 20241209 162900 294348050 2670 2670 2670 2670 0
224 20241209 162800 294348050 2670 2670 2670 2670 0
225 20241209 162700 294348050 2670 2670 2670 2670 0
226 20241209 162600 294348050 2670 2670 2670 2670 0
227 20241209 162500 294348050 2670 2670 2670 2670 0
228 20241209 162400 294348050 2670 2670 2670 2670 0
229 20241209 162300 294348050 2670 2670 2670 2670 0
230 20241209 162200 294348050 2670 2670 2670 2670 0
231 20241209 162100 294348050 2670 2670 2670 2670 0
232 20241209 162000 294348050 2670 2670 2670 2670 0
233 20241209 161900 294348050 2670 2670 2670 2670 0
234 20241209 161800 294348050 2670 2670 2670 2670 0
235 20241209 161700 294348050 2670 2670 2670 2670 0
236 20241209 161600 294348050 2670 2670 2670 2670 0
237 20241209 161500 294348050 2670 2670 2670 2670 0
238 20241209 161400 294348050 2670 2670 2670 2670 0
239 20241209 161300 294348050 2670 2670 2670 2670 0
240 20241209 161200 294348050 2670 2670 2670 2670 0
241 20241209 161100 294348050 2670 2670 2670 2670 0
242 20241209 161000 294348050 2670 2670 2670 2670 1230
243 20241209 160900 294348050 2670 2670 2670 2670 0
244 20241209 160800 294348050 2670 2670 2670 2670 0
245 20241209 160700 294348050 2670 2670 2670 2670 0
246 20241209 160600 294348050 2670 2670 2670 2670 0
247 20241209 160500 294348050 2670 2670 2670 2670 0
248 20241209 160400 294348050 2670 2670 2670 2670 0
249 20241209 160300 294348050 2670 2670 2670 2670 0
250 20241209 160200 294348050 2670 2670 2670 2670 0
251 20241209 160100 294348050 2670 2670 2670 2670 0
252 20241209 160000 294348050 2670 2670 2670 2670 0
253 20241209 155900 294348050 2670 2670 2670 2670 0
254 20241209 155800 294348050 2670 2670 2670 2670 0
255 20241209 155700 294348050 2670 2670 2670 2670 0
256 20241209 155600 294348050 2670 2670 2670 2670 0
257 20241209 155500 294348050 2670 2670 2670 2670 0
258 20241209 155400 294348050 2670 2670 2670 2670 0
259 20241209 155300 294348050 2670 2670 2670 2670 0
260 20241209 155200 294348050 2670 2670 2670 2670 0
261 20241209 155100 294348050 2670 2670 2670 2670 0
262 20241209 155000 294348050 2670 2670 2670 2670 0
263 20241209 154900 294348050 2670 2670 2670 2670 0
264 20241209 154800 294348050 2670 2670 2670 2670 0
265 20241209 154700 294348050 2670 2670 2670 2670 0
266 20241209 154600 294348050 2670 2670 2670 2670 0
267 20241209 154500 294348050 2670 2670 2670 2670 0
268 20241209 154400 294348050 2670 2670 2670 2670 0
269 20241209 154300 294348050 2670 2670 2670 2670 0
270 20241209 154200 294348050 2670 2670 2670 2670 0
271 20241209 154100 294348050 2670 2670 2670 2670 0
272 20241209 154000 294348050 2670 2670 2670 2670 1230
273 20241209 153900 294348050 2670 2670 2670 2670 0
274 20241209 153800 294348050 2670 2670 2670 2670 0
275 20241209 153700 294348050 2670 2670 2670 2670 0
276 20241209 153600 294348050 2670 2670 2670 2670 0
277 20241209 153500 294348050 2670 2670 2670 2670 0
278 20241209 153400 294348050 2670 2670 2670 2670 0
279 20241209 153300 294348050 2670 2670 2670 2670 0
280 20241209 153200 294348050 2670 2670 2670 2670 0
281 20241209 153100 294348050 2670 2670 2670 2670 0
282 20241209 153000 294348050 2670 2670 2670 2670 1230
283 20241209 152900 291063950 2685 2685 2685 2685 0
284 20241209 152800 291063950 2685 2685 2685 2685 0
285 20241209 152700 291063950 2685 2685 2685 2685 0
286 20241209 152600 291063950 2685 2685 2685 2685 0
287 20241209 152500 291063950 2685 2685 2685 2685 0
288 20241209 152400 291063950 2685 2685 2685 2685 0
289 20241209 152300 291063950 2685 2685 2685 2685 0
290 20241209 152200 291063950 2685 2685 2685 2685 0
291 20241209 152100 291063950 2685 2685 2685 2685 0
292 20241209 152000 291063950 2685 2685 2685 2685 0
293 20241209 151900 291063950 2685 2685 2685 2685 175
294 20241209 151800 290594075 2685 2685 2685 2685 0
295 20241209 151700 290594075 2685 2685 2685 2685 1
296 20241209 151600 290591390 2685 2685 2685 2685 3
297 20241209 151500 290583335 2685 2690 2690 2685 105
298 20241209 151400 290300900 2685 2690 2690 2685 16
299 20241209 151300 290257875 2685 2690 2690 2685 197
300 20241209 151200 289727955 2690 2690 2690 2690 3
301 20241209 151100 289719885 2690 2690 2690 2690 3
302 20241209 151000 289711815 2690 2690 2690 2690 3
303 20241209 150900 289703745 2690 2690 2690 2690 3
304 20241209 150800 289695675 2690 2705 2710 2690 485
305 20241209 150700 288381500 2700 2685 2700 2685 30
306 20241209 150600 288300800 2685 2685 2690 2685 90
307 20241209 150500 288058715 2685 2680 2685 2680 15
308 20241209 150400 288018455 2680 2680 2680 2680 3
309 20241209 150300 288010415 2680 2680 2680 2680 3
310 20241209 150200 288002375 2680 2680 2680 2680 3
311 20241209 150100 287994335 2680 2680 2680 2680 3
312 20241209 150000 287986295 2680 2680 2685 2680 219
313 20241209 145900 287398295 2680 2680 2680 2680 3
314 20241209 145800 287390255 2680 2675 2680 2675 4
315 20241209 145700 287379545 2685 2675 2685 2675 32
316 20241209 145600 287293655 2675 2675 2675 2675 3
317 20241209 145500 287285630 2675 2670 2675 2670 3
318 20241209 145400 287277615 2670 2670 2670 2670 3
319 20241209 145300 287269605 2670 2670 2670 2670 3
320 20241209 145200 287261595 2670 2670 2670 2670 3
321 20241209 145100 287253585 2670 2670 2670 2670 1004
322 20241209 145000 284572905 2670 2670 2670 2670 3
323 20241209 144900 284564895 2670 2670 2670 2670 17
324 20241209 144800 284519505 2670 2670 2670 2670 1004
325 20241209 144700 281838825 2670 2660 2680 2660 1897
326 20241209 144600 276770835 2660 2660 2665 2660 4
327 20241209 144500 276760190 2665 2665 2665 2665 3
328 20241209 144400 276752195 2670 2660 2670 2660 6
329 20241209 144300 276736205 2660 2660 2660 2660 3
330 20241209 144200 276728225 2660 2660 2660 2660 3
331 20241209 144100 276720245 2670 2660 2670 2660 6
332 20241209 144000 276704265 2670 2665 2670 2655 2111
333 20241209 143900 271078455 2650 2670 2670 2650 11151
334 20241209 143800 241380745 2670 2670 2670 2670 4
335 20241209 143700 241370065 2670 2670 2670 2670 3
336 20241209 143600 241362055 2670 2670 2670 2670 3
337 20241209 143500 241354045 2670 2680 2680 2670 821
338 20241209 143400 239156875 2680 2680 2680 2680 3
339 20241209 143300 239148835 2680 2680 2680 2680 3
340 20241209 143200 239140795 2680 2680 2680 2680 3
341 20241209 143100 239132755 2680 2680 2680 2680 2
342 20241209 143000 239127395 2680 2680 2680 2680 0
343 20241209 142900 239127395 2680 2680 2680 2680 144
344 20241209 142800 238741475 2675 2675 2675 2675 261
345 20241209 142700 238043300 2680 2685 2685 2680 742
346 20241209 142600 236052485 2685 2685 2685 2685 0
347 20241209 142500 236052485 2685 2685 2685 2685 0
348 20241209 142400 236052485 2685 2685 2685 2685 583
349 20241209 142300 234487130 2685 2685 2685 2685 0
350 20241209 142200 234487130 2685 2685 2685 2685 0
351 20241209 142100 234487130 2685 2685 2685 2685 0
352 20241209 142000 234487130 2685 2685 2685 2685 47
353 20241209 141900 234360935 2685 2685 2685 2685 0
354 20241209 141800 234360935 2685 2685 2685 2685 0
355 20241209 141700 234360935 2685 2685 2685 2685 0
356 20241209 141600 234360935 2685 2685 2685 2685 0
357 20241209 141500 234360935 2685 2685 2685 2685 0
358 20241209 141400 234360935 2685 2685 2685 2685 0
359 20241209 141300 234360935 2685 2685 2685 2685 372
360 20241209 141200 233362115 2685 2685 2685 2685 0
361 20241209 141100 233362115 2685 2685 2685 2685 0
362 20241209 141000 233362115 2685 2685 2685 2685 0
363 20241209 140900 233362115 2685 2685 2685 2685 132
364 20241209 140800 233007695 2685 2685 2685 2680 179
365 20241209 140700 232527125 2685 2685 2685 2685 0
366 20241209 140600 232527125 2685 2685 2685 2685 0
367 20241209 140500 232527125 2685 2680 2685 2680 2
368 20241209 140400 232521760 2685 2685 2685 2685 0
369 20241209 140300 232521760 2685 2685 2685 2685 1
370 20241209 140200 232519075 2685 2685 2685 2685 0
371 20241209 140100 232519075 2685 2685 2685 2685 0
372 20241209 140000 232519075 2685 2685 2685 2685 0
373 20241209 135900 232519075 2685 2685 2685 2685 0
374 20241209 135800 232519075 2685 2685 2685 2685 0
375 20241209 135700 232519075 2685 2685 2685 2685 0
376 20241209 135600 232519075 2685 2685 2685 2685 0
377 20241209 135500 232519075 2685 2685 2685 2685 0
378 20241209 135400 232519075 2685 2685 2685 2685 10
379 20241209 135300 232492225 2675 2675 2675 2675 0
380 20241209 135200 232492225 2675 2675 2675 2675 0
381 20241209 135100 232492225 2675 2675 2675 2675 0
382 20241209 135000 232492225 2675 2675 2675 2675 0
383 20241209 134900 232492225 2675 2675 2675 2675 23
384 20241209 134800 232430700 2685 2685 2685 2685 0
385 20241209 134700 232430700 2685 2685 2685 2685 0
386 20241209 134600 232430700 2685 2685 2685 2685 0
387 20241209 134500 232430700 2685 2685 2685 2685 0
388 20241209 134400 232430700 2685 2685 2685 2685 0
389 20241209 134300 232430700 2685 2685 2685 2685 0
390 20241209 134200 232430700 2685 2690 2690 2675 2066
391 20241209 134100 226892620 2690 2690 2690 2690 0
392 20241209 134000 226892620 2690 2690 2690 2690 0
393 20241209 133900 226892620 2690 2690 2690 2690 0
394 20241209 133800 226892620 2690 2690 2690 2690 0
395 20241209 133700 226892620 2690 2690 2690 2690 4
396 20241209 133600 226881860 2685 2685 2685 2685 0
397 20241209 133500 226881860 2685 2685 2685 2685 0
398 20241209 133400 226881860 2685 2685 2685 2685 0
399 20241209 133300 226881860 2685 2685 2685 2685 0
400 20241209 133200 226881860 2685 2685 2685 2685 0
401 20241209 133100 226881860 2685 2685 2685 2685 0
402 20241209 133000 226881860 2685 2685 2685 2685 0
403 20241209 132900 226881860 2685 2685 2685 2685 38
404 20241209 132800 226779830 2680 2680 2680 2680 0
405 20241209 132700 226779830 2680 2680 2680 2680 100
406 20241209 132600 226511830 2700 2700 2700 2700 0
407 20241209 132500 226511830 2700 2700 2700 2700 100
408 20241209 132400 226241830 2695 2695 2695 2695 0
409 20241209 132300 226241830 2695 2695 2695 2695 4030
410 20241209 132200 215380980 2680 2680 2680 2680 0
411 20241209 132100 215380980 2680 2680 2680 2680 0
412 20241209 132000 215380980 2680 2680 2680 2680 0
413 20241209 131900 215380980 2680 2680 2680 2680 0
414 20241209 131800 215380980 2680 2680 2680 2680 0
415 20241209 131700 215380980 2680 2680 2680 2680 0
416 20241209 131600 215380980 2680 2680 2680 2680 0
417 20241209 131500 215380980 2680 2680 2680 2680 0
418 20241209 131400 215380980 2680 2680 2680 2680 0
419 20241209 131300 215380980 2680 2680 2680 2680 0
420 20241209 131200 215380980 2680 2680 2680 2680 0
421 20241209 131100 215380980 2680 2680 2680 2680 200
422 20241209 131000 214844980 2695 2695 2695 2695 0
423 20241209 130900 214844980 2695 2695 2695 2695 0
424 20241209 130800 214844980 2695 2695 2695 2695 0
425 20241209 130700 214844980 2695 2695 2695 2695 57
426 20241209 130600 214691365 2695 2695 2695 2695 0
427 20241209 130500 214691365 2695 2695 2695 2695 0
428 20241209 130400 214691365 2695 2695 2695 2695 0
429 20241209 130300 214691365 2695 2695 2695 2695 0
430 20241209 130200 214691365 2695 2695 2695 2695 0
431 20241209 130100 214691365 2695 2695 2695 2695 0
432 20241209 130000 214691365 2695 2695 2695 2695 0
433 20241209 125900 214691365 2695 2695 2695 2695 0
434 20241209 125800 214691365 2695 2690 2695 2675 2069
435 20241209 125700 209156315 2695 2695 2695 2695 500
436 20241209 125600 207808815 2680 2680 2680 2680 0
437 20241209 125500 207808815 2680 2680 2680 2680 0
438 20241209 125400 207808815 2680 2680 2680 2680 0
439 20241209 125300 207808815 2680 2710 2710 2680 476
440 20241209 125200 206532985 2685 2685 2685 2685 0
441 20241209 125100 206532985 2685 2685 2685 2685 0
442 20241209 125000 206532985 2685 2685 2685 2685 0
443 20241209 124900 206532985 2685 2675 2685 2675 4451
444 20241209 124800 194623625 2675 2675 2675 2675 1024
445 20241209 124700 191884425 2680 2680 2680 2680 5024
446 20241209 124600 178420105 2680 2680 2680 2680 100
447 20241209 124500 178152105 2680 2680 2680 2680 0
448 20241209 124400 178152105 2680 2680 2680 2680 29
449 20241209 124300 178074385 2680 2680 2680 2680 6
450 20241209 124200 178058305 2680 2680 2680 2680 0
451 20241209 124100 178058305 2680 2680 2680 2675 3047
452 20241209 124000 169907345 2680 2680 2680 2680 0
453 20241209 123900 169907345 2680 2680 2680 2680 5
454 20241209 123800 169893945 2680 2680 2680 2680 0
455 20241209 123700 169893945 2680 2680 2680 2680 1
456 20241209 123600 169891265 2680 2680 2680 2680 0
457 20241209 123500 169891265 2680 2680 2680 2680 0
458 20241209 123400 169891265 2680 2680 2680 2680 5
459 20241209 123300 169877865 2675 2675 2675 2675 0
460 20241209 123200 169877865 2675 2675 2675 2675 0
461 20241209 123100 169877865 2675 2675 2675 2670 9
462 20241209 123000 169853810 2675 2675 2675 2675 1559
463 20241209 122900 165683485 2675 2675 2675 2675 4
464 20241209 122800 165672785 2670 2675 2675 2670 381
465 20241209 122700 164654780 2680 2680 2680 2680 1
466 20241209 122600 164652100 2680 2680 2680 2680 1121
467 20241209 122500 161647820 2680 2680 2680 2680 0
468 20241209 122400 161647820 2680 2680 2680 2680 5
469 20241209 122300 161634420 2675 2675 2675 2675 204
470 20241209 122200 161088720 2675 2675 2675 2675 50
471 20241209 122100 160954970 2670 2670 2670 2670 0
472 20241209 122000 160954970 2670 2675 2685 2660 4725
473 20241209 121900 148357145 2675 2700 2700 2675 9428
474 20241209 121800 123116400 2700 2700 2700 2700 0
475 20241209 121700 123116400 2700 2700 2700 2700 0
476 20241209 121600 123116400 2700 2700 2700 2700 0
477 20241209 121500 123116400 2700 2700 2700 2700 1
478 20241209 121400 123113700 2700 2700 2700 2700 4
479 20241209 121300 123102900 2700 2700 2700 2700 0
480 20241209 121200 123102900 2700 2700 2700 2700 0
481 20241209 121100 123102900 2700 2700 2700 2700 100
482 20241209 121000 122832900 2700 2700 2700 2700 1
483 20241209 120900 122830200 2700 2690 2700 2690 2207
484 20241209 120800 116893320 2690 2690 2690 2690 0
485 20241209 120700 116893320 2690 2690 2690 2690 0
486 20241209 120600 116893320 2690 2690 2690 2690 6
487 20241209 120500 116877180 2690 2690 2690 2690 0
488 20241209 120400 116877180 2690 2690 2690 2690 5
489 20241209 120300 116863730 2680 2680 2680 2680 0
490 20241209 120200 116863730 2680 2680 2680 2680 0
491 20241209 120100 116863730 2680 2690 2690 2680 2519
492 20241209 120000 110105360 2695 2700 2700 2695 5
493 20241209 115900 110091865 2700 2700 2700 2700 0
494 20241209 115800 110091865 2700 2700 2700 2700 0
495 20241209 115700 110091865 2700 2700 2700 2700 0
496 20241209 115600 110091865 2700 2700 2700 2700 0
497 20241209 115500 110091865 2700 2700 2700 2700 15
498 20241209 115400 110051365 2695 2695 2695 2695 0
499 20241209 115300 110051365 2695 2695 2700 2695 250
500 20241209 115200 109376465 2705 2705 2705 2705 0
501 20241209 115100 109376465 2705 2705 2705 2705 0
502 20241209 115000 109376465 2705 2705 2705 2705 5
503 20241209 114900 109362940 2695 2695 2695 2695 0
504 20241209 114800 109362940 2695 2695 2695 2695 0
505 20241209 114700 109362940 2695 2705 2705 2695 7000
506 20241209 114600 90470935 2715 2715 2715 2715 0
507 20241209 114500 90470935 2715 2715 2715 2715 4
508 20241209 114400 90460075 2705 2705 2705 2705 0
509 20241209 114300 90460075 2705 2705 2705 2705 0
510 20241209 114200 90460075 2705 2715 2715 2705 755
511 20241209 114100 88417150 2725 2725 2725 2725 0
512 20241209 114000 88417150 2725 2720 2725 2720 2133
513 20241209 113900 82615365 2725 2725 2725 2725 2
514 20241209 113800 82609915 2725 2725 2725 2725 0
515 20241209 113700 82609915 2725 2725 2725 2725 0
516 20241209 113600 82609915 2725 2725 2725 2725 0
517 20241209 113500 82609915 2725 2725 2725 2725 6
518 20241209 113400 82593565 2725 2725 2725 2725 110
519 20241209 113300 82293815 2725 2725 2725 2725 0
520 20241209 113200 82293815 2725 2725 2725 2725 0
521 20241209 113100 82293815 2725 2725 2725 2725 0
522 20241209 113000 82293815 2725 2725 2725 2725 6
523 20241209 112900 82277465 2725 2725 2725 2725 0
524 20241209 112800 82277465 2725 2725 2725 2725 0
525 20241209 112700 82277465 2725 2725 2725 2725 0
526 20241209 112600 82277465 2725 2725 2725 2725 5
527 20241209 112500 82263840 2720 2720 2720 2720 0
528 20241209 112400 82263840 2720 2720 2720 2720 0
529 20241209 112300 82263840 2720 2720 2720 2720 1080
530 20241209 112200 79326240 2730 2730 2730 2730 24
531 20241209 112100 79260720 2730 2730 2730 2730 5
532 20241209 112000 79247070 2720 2725 2725 2720 620
533 20241209 111900 77559355 2730 2730 2730 2730 0
534 20241209 111800 77559355 2730 2730 2730 2730 1
535 20241209 111700 77556625 2725 2725 2725 2725 118
536 20241209 111600 77235075 2725 2725 2725 2725 94
537 20241209 111500 76978925 2725 2725 2725 2725 0
538 20241209 111400 76978925 2725 2725 2725 2725 50
539 20241209 111300 76842675 2725 2720 2725 2720 275
540 20241209 111200 76094425 2725 2725 2725 2725 0
541 20241209 111100 76094425 2725 2725 2725 2725 11
542 20241209 111000 76064450 2725 2725 2725 2725 180
543 20241209 110900 75573950 2725 2725 2725 2725 1
544 20241209 110800 75571225 2720 2720 2720 2720 0
545 20241209 110700 75571225 2720 2720 2720 2720 1393
546 20241209 110600 71782265 2725 2730 2730 2725 1612
547 20241209 110500 67389540 2730 2730 2730 2730 0
548 20241209 110400 67389540 2730 2730 2730 2730 25
549 20241209 110300 67321290 2730 2730 2730 2730 8
550 20241209 110200 67299450 2730 2730 2730 2730 2
551 20241209 110100 67293990 2730 2730 2730 2730 4
552 20241209 110000 67283070 2735 2735 2735 2735 0
553 20241209 105900 67283070 2735 2735 2735 2735 0
554 20241209 105800 67283070 2735 2735 2735 2735 1
555 20241209 105700 67280335 2735 2735 2735 2735 0
556 20241209 105600 67280335 2735 2735 2735 2735 5
557 20241209 105500 67266660 2735 2735 2735 2735 731
558 20241209 105400 65267375 2730 2730 2730 2730 1881
559 20241209 105300 60132245 2735 2735 2735 2735 0
560 20241209 105200 60132245 2735 2735 2735 2735 0
561 20241209 105100 60132245 2735 2730 2735 2730 105
562 20241209 105000 59845570 2730 2730 2730 2730 326
563 20241209 104900 58955590 2730 2735 2735 2730 719
564 20241209 104800 56989335 2735 2735 2735 2735 0
565 20241209 104700 56989335 2735 2730 2735 2730 204
566 20241209 104600 56432395 2730 2730 2730 2730 0
567 20241209 104500 56432395 2730 2730 2730 2730 0
568 20241209 104400 56432395 2730 2730 2730 2730 0
569 20241209 104300 56432395 2730 2730 2730 2730 0
570 20241209 104200 56432395 2730 2740 2740 2730 321
571 20241209 104100 55555995 2740 2740 2740 2740 0
572 20241209 104000 55555995 2740 2740 2740 2740 0
573 20241209 103900 55555995 2740 2740 2740 2740 0
574 20241209 103800 55555995 2740 2740 2740 2740 0
575 20241209 103700 55555995 2740 2740 2740 2740 5
576 20241209 103600 55542295 2740 2740 2740 2740 0
577 20241209 103500 55542295 2740 2740 2740 2740 0
578 20241209 103400 55542295 2740 2740 2740 2740 0
579 20241209 103300 55542295 2740 2740 2740 2740 0
580 20241209 103200 55542295 2740 2730 2740 2730 17
581 20241209 103100 55495845 2735 2735 2735 2735 0
582 20241209 103000 55495845 2735 2735 2735 2735 1
583 20241209 102900 55493110 2735 2735 2735 2735 27
584 20241209 102800 55419265 2735 2735 2735 2735 7
585 20241209 102700 55400120 2735 2735 2735 2735 6
586 20241209 102600 55383710 2735 2735 2735 2735 0
587 20241209 102500 55383710 2735 2735 2735 2735 0
588 20241209 102400 55383710 2735 2735 2735 2735 0
589 20241209 102300 55383710 2735 2735 2735 2735 0
590 20241209 102200 55383710 2735 2735 2735 2735 5
591 20241209 102100 55370035 2735 2735 2735 2735 50
592 20241209 102000 55233285 2740 2740 2740 2740 0
593 20241209 101900 55233285 2740 2740 2740 2740 0
594 20241209 101800 55233285 2740 2740 2740 2740 0
595 20241209 101700 55233285 2740 2740 2740 2740 4
596 20241209 101600 55222325 2735 2735 2735 2735 100
597 20241209 101500 54948825 2735 2735 2735 2735 0
598 20241209 101400 54948825 2735 2735 2735 2735 0
599 20241209 101300 54948825 2735 2735 2735 2735 5
600 20241209 101200 54935150 2735 2735 2735 2735 0
601 20241209 101100 54935150 2735 2735 2735 2735 1
602 20241209 101000 54932415 2735 2735 2735 2735 0
603 20241209 100900 54932415 2735 2735 2735 2735 100
604 20241209 100800 54658915 2735 2735 2735 2735 5
605 20241209 100700 54645240 2735 2735 2735 2735 0
606 20241209 100600 54645240 2735 2735 2735 2735 0
607 20241209 100500 54645240 2735 2735 2735 2735 0
608 20241209 100400 54645240 2735 2735 2735 2735 0
609 20241209 100300 54645240 2735 2735 2735 2735 4
610 20241209 100200 54634300 2735 2735 2735 2735 4
611 20241209 100100 54623360 2735 2730 2735 2730 210
612 20241209 100000 54049035 2730 2730 2730 2730 0
613 20241209 095900 54049035 2730 2730 2730 2730 40
614 20241209 095800 53939835 2735 2735 2735 2735 35
615 20241209 095700 53844110 2735 2735 2735 2735 0
616 20241209 095600 53844110 2735 2735 2735 2735 58
617 20241209 095500 53685480 2735 2735 2735 2735 16
618 20241209 095400 53641720 2740 2740 2740 2740 0
619 20241209 095300 53641720 2740 2740 2740 2735 2575
620 20241209 095200 46586545 2740 2745 2745 2740 1266
621 20241209 095100 43114145 2750 2740 2750 2740 2055
622 20241209 095000 37480230 2740 2730 2740 2730 13
623 20241209 094900 37444640 2730 2730 2730 2730 10
624 20241209 094800 37417340 2735 2735 2735 2735 625
625 20241209 094700 35707965 2735 2735 2735 2735 0
626 20241209 094600 35707965 2735 2735 2735 2735 0
627 20241209 094500 35707965 2735 2735 2735 2735 0
628 20241209 094400 35707965 2735 2735 2735 2735 10
629 20241209 094300 35680615 2735 2735 2735 2735 5
630 20241209 094200 35666940 2735 2735 2735 2735 0
631 20241209 094100 35666940 2735 2735 2735 2735 0
632 20241209 094000 35666940 2735 2735 2735 2735 6
633 20241209 093900 35650530 2735 2735 2735 2735 0
634 20241209 093800 35650530 2735 2735 2735 2735 15
635 20241209 093700 35609505 2735 2735 2735 2735 36
636 20241209 093600 35511045 2730 2735 2735 2730 12
637 20241209 093500 35478235 2730 2735 2735 2730 9
638 20241209 093400 35453625 2735 2735 2735 2730 6
639 20241209 093300 35437220 2735 2735 2735 2735 0
640 20241209 093200 35437220 2735 2735 2735 2735 1
641 20241209 093100 35434485 2730 2735 2735 2730 35
642 20241209 093000 35338930 2730 2730 2730 2730 85
643 20241209 092900 35106880 2730 2730 2730 2725 362
644 20241209 092800 34119265 2730 2730 2730 2730 1183
645 20241209 092700 30889675 2735 2730 2735 2730 1476
646 20241209 092600 26860115 2745 2745 2745 2745 0
647 20241209 092500 26860115 2745 2745 2745 2745 0
648 20241209 092400 26860115 2745 2735 2745 2735 224
649 20241209 092300 26247425 2745 2745 2745 2745 1
650 20241209 092200 26244680 2745 2745 2745 2745 0
651 20241209 092100 26244680 2745 2745 2745 2745 2
652 20241209 092000 26239190 2745 2745 2745 2745 1
653 20241209 091900 26236445 2745 2745 2745 2745 4
654 20241209 091800 26225465 2735 2740 2740 2735 381
655 20241209 091700 25182425 2740 2740 2740 2740 210
656 20241209 091600 24607025 2740 2740 2740 2740 0
657 20241209 091500 24607025 2740 2745 2745 2740 24
658 20241209 091400 24541155 2745 2745 2745 2745 68
659 20241209 091300 24354495 2745 2745 2745 2745 74
660 20241209 091200 24151365 2735 2735 2735 2735 129
661 20241209 091100 23798550 2735 2745 2745 2735 5
662 20241209 091000 23784865 2740 2740 2740 2740 6
663 20241209 090900 23768425 2740 2740 2740 2740 56
664 20241209 090800 23614985 2730 2730 2730 2730 0
665 20241209 090700 23614985 2730 2730 2730 2730 514
666 20241209 090600 22211765 2725 2725 2725 2725 39
667 20241209 090500 22105490 2725 2760 2760 2725 41
668 20241209 090400 21993625 2720 2755 2755 2700 6419
669 20241209 090300 4396080 2775 2775 2775 2775 30
670 20241209 090200 4312830 2755 2775 2775 2750 1135
671 20241209 090100 1186315 2830 2830 2830 2830 0
672 20241209 090000 1186315 2830 2765 2835 2765 422