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

674
101330/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201200,342327720,2480,2480,2480,2480,3254
20241209,201100,342327720,2480,2480,2480,2480,0
20241209,201000,342327720,2480,2480,2480,2480,0
20241209,200900,342327720,2480,2480,2480,2480,0
20241209,200800,342327720,2480,2480,2480,2480,0
20241209,200700,342327720,2480,2480,2480,2480,0
20241209,200600,342327720,2480,2480,2480,2480,0
20241209,200500,342327720,2480,2480,2480,2480,0
20241209,200400,342327720,2480,2480,2480,2480,0
20241209,200300,342327720,2480,2480,2480,2480,0
20241209,200200,342327720,2480,2480,2480,2480,0
20241209,200100,342327720,2480,2480,2480,2480,0
20241209,200000,342327720,2480,2480,2480,2480,0
20241209,195900,342327720,2480,2480,2480,2480,0
20241209,195800,342327720,2480,2480,2480,2480,0
20241209,195700,342327720,2480,2480,2480,2480,0
20241209,195600,342327720,2480,2480,2480,2480,0
20241209,195500,342327720,2480,2480,2480,2480,0
20241209,195400,342327720,2480,2480,2480,2480,0
20241209,195300,342327720,2480,2480,2480,2480,0
20241209,195200,342327720,2480,2480,2480,2480,0
20241209,195100,342327720,2480,2480,2480,2480,0
20241209,195000,342327720,2480,2480,2480,2480,0
20241209,194900,342327720,2480,2480,2480,2480,0
20241209,194800,342327720,2480,2480,2480,2480,0
20241209,194700,342327720,2480,2480,2480,2480,0
20241209,194600,342327720,2480,2480,2480,2480,0
20241209,194500,342327720,2480,2480,2480,2480,0
20241209,194400,342327720,2480,2480,2480,2480,0
20241209,194300,342327720,2480,2480,2480,2480,0
20241209,194200,342327720,2480,2480,2480,2480,3254
20241209,194100,342327720,2480,2480,2480,2480,0
20241209,194000,342327720,2480,2480,2480,2480,0
20241209,193900,342327720,2480,2480,2480,2480,0
20241209,193800,342327720,2480,2480,2480,2480,0
20241209,193700,342327720,2480,2480,2480,2480,0
20241209,193600,342327720,2480,2480,2480,2480,0
20241209,193500,342327720,2480,2480,2480,2480,0
20241209,193400,342327720,2480,2480,2480,2480,0
20241209,193300,342327720,2480,2480,2480,2480,0
20241209,193200,342327720,2480,2480,2480,2480,0
20241209,193100,342327720,2480,2480,2480,2480,0
20241209,193000,342327720,2480,2480,2480,2480,0
20241209,192900,342327720,2480,2480,2480,2480,0
20241209,192800,342327720,2480,2480,2480,2480,0
20241209,192700,342327720,2480,2480,2480,2480,0
20241209,192600,342327720,2480,2480,2480,2480,0
20241209,192500,342327720,2480,2480,2480,2480,0
20241209,192400,342327720,2480,2480,2480,2480,0
20241209,192300,342327720,2480,2480,2480,2480,0
20241209,192200,342327720,2480,2480,2480,2480,0
20241209,192100,342327720,2480,2480,2480,2480,0
20241209,192000,342327720,2480,2480,2480,2480,0
20241209,191900,342327720,2480,2480,2480,2480,0
20241209,191800,342327720,2480,2480,2480,2480,0
20241209,191700,342327720,2480,2480,2480,2480,0
20241209,191600,342327720,2480,2480,2480,2480,0
20241209,191500,342327720,2480,2480,2480,2480,0
20241209,191400,342327720,2480,2480,2480,2480,0
20241209,191300,342327720,2480,2480,2480,2480,0
20241209,191200,342327720,2480,2480,2480,2480,3254
20241209,191100,342327720,2480,2480,2480,2480,0
20241209,191000,342327720,2480,2480,2480,2480,0
20241209,190900,342327720,2480,2480,2480,2480,0
20241209,190800,342327720,2480,2480,2480,2480,0
20241209,190700,342327720,2480,2480,2480,2480,0
20241209,190600,342327720,2480,2480,2480,2480,0
20241209,190500,342327720,2480,2480,2480,2480,0
20241209,190400,342327720,2480,2480,2480,2480,0
20241209,190300,342327720,2480,2480,2480,2480,0
20241209,190200,342327720,2480,2480,2480,2480,0
20241209,190100,342327720,2480,2480,2480,2480,0
20241209,190000,342327720,2480,2480,2480,2480,0
20241209,185900,342327720,2480,2480,2480,2480,0
20241209,185800,342327720,2480,2480,2480,2480,0
20241209,185700,342327720,2480,2480,2480,2480,0
20241209,185600,342327720,2480,2480,2480,2480,0
20241209,185500,342327720,2480,2480,2480,2480,0
20241209,185400,342327720,2480,2480,2480,2480,0
20241209,185300,342327720,2480,2480,2480,2480,0
20241209,185200,342327720,2480,2480,2480,2480,0
20241209,185100,342327720,2480,2480,2480,2480,0
20241209,185000,342327720,2480,2480,2480,2480,0
20241209,184900,342327720,2480,2480,2480,2480,0
20241209,184800,342327720,2480,2480,2480,2480,0
20241209,184700,342327720,2480,2480,2480,2480,0
20241209,184600,342327720,2480,2480,2480,2480,0
20241209,184500,342327720,2480,2480,2480,2480,0
20241209,184400,342327720,2480,2480,2480,2480,0
20241209,184300,342327720,2480,2480,2480,2480,0
20241209,184200,342327720,2480,2480,2480,2480,3254
20241209,184100,342327720,2480,2480,2480,2480,0
20241209,184000,342327720,2480,2480,2480,2480,0
20241209,183900,342327720,2480,2480,2480,2480,0
20241209,183800,342327720,2480,2480,2480,2480,0
20241209,183700,342327720,2480,2480,2480,2480,0
20241209,183600,342327720,2480,2480,2480,2480,0
20241209,183500,342327720,2480,2480,2480,2480,0
20241209,183400,342327720,2480,2480,2480,2480,0
20241209,183300,342327720,2480,2480,2480,2480,0
20241209,183200,342327720,2480,2480,2480,2480,0
20241209,183100,342327720,2480,2480,2480,2480,0
20241209,183000,342327720,2480,2480,2480,2480,0
20241209,182900,342327720,2480,2480,2480,2480,0
20241209,182800,342327720,2480,2480,2480,2480,0
20241209,182700,342327720,2480,2480,2480,2480,0
20241209,182600,342327720,2480,2480,2480,2480,0
20241209,182500,342327720,2480,2480,2480,2480,0
20241209,182400,342327720,2480,2480,2480,2480,0
20241209,182300,342327720,2480,2480,2480,2480,0
20241209,182200,342327720,2480,2480,2480,2480,0
20241209,182100,342327720,2480,2480,2480,2480,0
20241209,182000,342327720,2480,2480,2480,2480,0
20241209,181900,342327720,2480,2480,2480,2480,0
20241209,181800,342327720,2480,2480,2480,2480,0
20241209,181700,342327720,2480,2480,2480,2480,0
20241209,181600,342327720,2480,2480,2480,2480,0
20241209,181500,342327720,2480,2480,2480,2480,0
20241209,181400,342327720,2480,2480,2480,2480,0
20241209,181300,342327720,2480,2480,2480,2480,0
20241209,181200,342327720,2480,2480,2480,2480,3254
20241209,181100,342327720,2480,2480,2480,2480,0
20241209,181000,342327720,2480,2480,2480,2480,0
20241209,180900,342327720,2480,2480,2480,2480,0
20241209,180800,342327720,2480,2480,2480,2480,0
20241209,180700,342327720,2480,2480,2480,2480,0
20241209,180600,342327720,2480,2480,2480,2480,0
20241209,180500,342327720,2480,2480,2480,2480,0
20241209,180400,342327720,2480,2480,2480,2480,0
20241209,180300,342327720,2480,2480,2480,2480,0
20241209,180200,342327720,2480,2480,2480,2480,0
20241209,180100,342327720,2480,2480,2480,2480,0
20241209,180000,342327720,2480,2480,2480,2480,0
20241209,175900,342327720,2480,2480,2480,2480,0
20241209,175800,342327720,2480,2480,2480,2480,0
20241209,175700,342327720,2480,2480,2480,2480,0
20241209,175600,342327720,2480,2480,2480,2480,0
20241209,175500,342327720,2480,2480,2480,2480,0
20241209,175400,342327720,2480,2480,2480,2480,0
20241209,175300,342327720,2480,2480,2480,2480,0
20241209,175200,342327720,2480,2480,2480,2480,0
20241209,175100,342327720,2480,2480,2480,2480,0
20241209,175000,342327720,2480,2480,2480,2480,0
20241209,174900,342327720,2480,2480,2480,2480,0
20241209,174800,342327720,2480,2480,2480,2480,0
20241209,174700,342327720,2480,2480,2480,2480,0
20241209,174600,342327720,2480,2480,2480,2480,0
20241209,174500,342327720,2480,2480,2480,2480,0
20241209,174400,342327720,2480,2480,2480,2480,0
20241209,174300,342327720,2480,2480,2480,2480,0
20241209,174200,342327720,2480,2480,2480,2480,3254
20241209,174100,342327720,2480,2480,2480,2480,0
20241209,174000,342327720,2480,2480,2480,2480,0
20241209,173900,342327720,2480,2480,2480,2480,0
20241209,173800,342327720,2480,2480,2480,2480,0
20241209,173700,342327720,2480,2480,2480,2480,0
20241209,173600,342327720,2480,2480,2480,2480,0
20241209,173500,342327720,2480,2480,2480,2480,0
20241209,173400,342327720,2480,2480,2480,2480,0
20241209,173300,342327720,2480,2480,2480,2480,0
20241209,173200,342327720,2480,2480,2480,2480,0
20241209,173100,342327720,2480,2480,2480,2480,0
20241209,173000,342327720,2480,2480,2480,2480,0
20241209,172900,342327720,2480,2480,2480,2480,0
20241209,172800,342327720,2480,2480,2480,2480,0
20241209,172700,342327720,2480,2480,2480,2480,0
20241209,172600,342327720,2480,2480,2480,2480,0
20241209,172500,342327720,2480,2480,2480,2480,0
20241209,172400,342327720,2480,2480,2480,2480,0
20241209,172300,342327720,2480,2480,2480,2480,0
20241209,172200,342327720,2480,2480,2480,2480,0
20241209,172100,342327720,2480,2480,2480,2480,0
20241209,172000,342327720,2480,2480,2480,2480,0
20241209,171900,342327720,2480,2480,2480,2480,0
20241209,171800,342327720,2480,2480,2480,2480,0
20241209,171700,342327720,2480,2480,2480,2480,0
20241209,171600,342327720,2480,2480,2480,2480,0
20241209,171500,342327720,2480,2480,2480,2480,0
20241209,171400,342327720,2480,2480,2480,2480,0
20241209,171300,342327720,2480,2480,2480,2480,0
20241209,171200,342327720,2480,2480,2480,2480,3254
20241209,171100,342327720,2480,2480,2480,2480,0
20241209,171000,342327720,2480,2480,2480,2480,0
20241209,170900,342327720,2480,2480,2480,2480,0
20241209,170800,342327720,2480,2480,2480,2480,0
20241209,170700,342327720,2480,2480,2480,2480,0
20241209,170600,342327720,2480,2480,2480,2480,0
20241209,170500,342327720,2480,2480,2480,2480,0
20241209,170400,342327720,2480,2480,2480,2480,0
20241209,170300,342327720,2480,2480,2480,2480,0
20241209,170200,342327720,2480,2480,2480,2480,0
20241209,170100,342327720,2480,2480,2480,2480,0
20241209,170000,342327720,2480,2480,2480,2480,0
20241209,165900,342327720,2480,2480,2480,2480,0
20241209,165800,342327720,2480,2480,2480,2480,0
20241209,165700,342327720,2480,2480,2480,2480,0
20241209,165600,342327720,2480,2480,2480,2480,0
20241209,165500,342327720,2480,2480,2480,2480,0
20241209,165400,342327720,2480,2480,2480,2480,0
20241209,165300,342327720,2480,2480,2480,2480,0
20241209,165200,342327720,2480,2480,2480,2480,0
20241209,165100,342327720,2480,2480,2480,2480,0
20241209,165000,342327720,2480,2480,2480,2480,0
20241209,164900,342327720,2480,2480,2480,2480,0
20241209,164800,342327720,2480,2480,2480,2480,0
20241209,164700,342327720,2480,2480,2480,2480,0
20241209,164600,342327720,2480,2480,2480,2480,0
20241209,164500,342327720,2480,2480,2480,2480,0
20241209,164400,342327720,2480,2480,2480,2480,0
20241209,164300,342327720,2480,2480,2480,2480,0
20241209,164200,342327720,2480,2480,2480,2480,3254
20241209,164100,342327720,2480,2480,2480,2480,0
20241209,164000,342327720,2480,2480,2480,2480,0
20241209,163900,342327720,2480,2480,2480,2480,0
20241209,163800,342327720,2480,2480,2480,2480,0
20241209,163700,342327720,2480,2480,2480,2480,0
20241209,163600,342327720,2480,2480,2480,2480,0
20241209,163500,342327720,2480,2480,2480,2480,0
20241209,163400,342327720,2480,2480,2480,2480,0
20241209,163300,342327720,2480,2480,2480,2480,0
20241209,163200,342327720,2480,2480,2480,2480,0
20241209,163100,342327720,2480,2480,2480,2480,0
20241209,163000,342327720,2480,2480,2480,2480,0
20241209,162900,342327720,2480,2480,2480,2480,0
20241209,162800,342327720,2480,2480,2480,2480,0
20241209,162700,342327720,2480,2480,2480,2480,0
20241209,162600,342327720,2480,2480,2480,2480,0
20241209,162500,342327720,2480,2480,2480,2480,0
20241209,162400,342327720,2480,2480,2480,2480,0
20241209,162300,342327720,2480,2480,2480,2480,0
20241209,162200,342327720,2480,2480,2480,2480,0
20241209,162100,342327720,2480,2480,2480,2480,0
20241209,162000,342327720,2480,2480,2480,2480,0
20241209,161900,342327720,2480,2480,2480,2480,0
20241209,161800,342327720,2480,2480,2480,2480,0
20241209,161700,342327720,2480,2480,2480,2480,0
20241209,161600,342327720,2480,2480,2480,2480,0
20241209,161500,342327720,2480,2480,2480,2480,0
20241209,161400,342327720,2480,2480,2480,2480,0
20241209,161300,342327720,2480,2480,2480,2480,0
20241209,161200,342327720,2480,2480,2480,2480,3254
20241209,161100,342327720,2480,2480,2480,2480,0
20241209,161000,342327720,2480,2480,2480,2480,0
20241209,160900,342327720,2480,2480,2480,2480,0
20241209,160800,342327720,2480,2480,2480,2480,0
20241209,160700,342327720,2480,2480,2480,2480,0
20241209,160600,342327720,2480,2480,2480,2480,0
20241209,160500,342327720,2480,2480,2480,2480,0
20241209,160400,342327720,2480,2480,2480,2480,0
20241209,160300,342327720,2480,2480,2480,2480,0
20241209,160200,342327720,2480,2480,2480,2480,0
20241209,160100,342327720,2480,2480,2480,2480,0
20241209,160000,342327720,2480,2480,2480,2480,0
20241209,155900,342327720,2480,2480,2480,2480,0
20241209,155800,342327720,2480,2480,2480,2480,0
20241209,155700,342327720,2480,2480,2480,2480,0
20241209,155600,342327720,2480,2480,2480,2480,0
20241209,155500,342327720,2480,2480,2480,2480,0
20241209,155400,342327720,2480,2480,2480,2480,0
20241209,155300,342327720,2480,2480,2480,2480,0
20241209,155200,342327720,2480,2480,2480,2480,0
20241209,155100,342327720,2480,2480,2480,2480,0
20241209,155000,342327720,2480,2480,2480,2480,0
20241209,154900,342327720,2480,2480,2480,2480,0
20241209,154800,342327720,2480,2480,2480,2480,0
20241209,154700,342327720,2480,2480,2480,2480,0
20241209,154600,342327720,2480,2480,2480,2480,0
20241209,154500,342327720,2480,2480,2480,2480,0
20241209,154400,342327720,2480,2480,2480,2480,0
20241209,154300,342327720,2480,2480,2480,2480,0
20241209,154200,342327720,2480,2480,2480,2480,3254
20241209,154100,342327720,2480,2480,2480,2480,0
20241209,154000,342327720,2480,2480,2480,2480,0
20241209,153900,342327720,2480,2480,2480,2480,0
20241209,153800,342327720,2480,2480,2480,2480,0
20241209,153700,342327720,2480,2480,2480,2480,0
20241209,153600,342327720,2480,2480,2480,2480,0
20241209,153500,342327720,2480,2480,2480,2480,0
20241209,153400,342327720,2480,2480,2480,2480,0
20241209,153300,342327720,2480,2480,2480,2480,0
20241209,153200,342327720,2480,2480,2480,2480,0
20241209,153100,342327720,2480,2480,2480,2480,0
20241209,153000,342327720,2480,2480,2480,2480,3254
20241209,152900,334257800,2490,2490,2490,2490,0
20241209,152800,334257800,2490,2490,2490,2490,0
20241209,152700,334257800,2490,2490,2490,2490,0
20241209,152600,334257800,2490,2490,2490,2490,0
20241209,152500,334257800,2490,2490,2490,2490,0
20241209,152400,334257800,2490,2490,2490,2490,0
20241209,152300,334257800,2490,2490,2490,2490,0
20241209,152200,334257800,2490,2490,2490,2490,0
20241209,152100,334257800,2490,2490,2490,2490,0
20241209,152000,334257800,2490,2490,2490,2490,0
20241209,151900,334257800,2490,2470,2490,2470,1294
20241209,151800,331050850,2475,2455,2475,2455,604
20241209,151700,329563580,2470,2440,2470,2415,1021
20241209,151600,327087255,2475,2435,2475,2435,4
20241209,151500,327077430,2435,2435,2435,2435,14
20241209,151400,327043340,2475,2475,2475,2475,0
20241209,151300,327043340,2475,2475,2475,2475,1
20241209,151200,327040865,2475,2475,2475,2475,0
20241209,151100,327040865,2475,2475,2475,2475,33
20241209,151000,326959190,2490,2490,2490,2490,0
20241209,150900,326959190,2490,2490,2490,2490,0
20241209,150800,326959190,2490,2490,2490,2490,0
20241209,150700,326959190,2490,2490,2490,2490,0
20241209,150600,326959190,2490,2490,2490,2490,0
20241209,150500,326959190,2490,2490,2490,2490,0
20241209,150400,326959190,2490,2490,2490,2490,0
20241209,150300,326959190,2490,2490,2490,2490,0
20241209,150200,326959190,2490,2490,2490,2490,0
20241209,150100,326959190,2490,2435,2490,2435,141
20241209,150000,326615800,2430,2430,2430,2430,246
20241209,145900,326018020,2430,2430,2430,2430,0
20241209,145800,326018020,2430,2430,2430,2430,0
20241209,145700,326018020,2430,2430,2430,2430,0
20241209,145600,326018020,2430,2430,2430,2430,276
20241209,145500,325347340,2435,2435,2435,2435,0
20241209,145400,325347340,2435,2435,2435,2435,0
20241209,145300,325347340,2435,2435,2435,2435,0
20241209,145200,325347340,2435,2435,2435,2435,0
20241209,145100,325347340,2435,2435,2435,2435,57
20241209,145000,325208545,2435,2435,2435,2435,1
20241209,144900,325206110,2415,2415,2415,2415,78
20241209,144800,325017740,2415,2415,2415,2415,42
20241209,144700,324916310,2420,2430,2435,2420,6603
20241209,144600,308928940,2440,2425,2440,2425,801
20241209,144500,306986500,2425,2425,2425,2425,13
20241209,144400,306954975,2430,2430,2430,2430,115
20241209,144300,306675525,2445,2445,2445,2445,0
20241209,144200,306675525,2445,2445,2445,2445,0
20241209,144100,306675525,2445,2445,2445,2445,0
20241209,144000,306675525,2445,2445,2455,2430,6005
20241209,143900,292055695,2465,2465,2465,2465,0
20241209,143800,292055695,2465,2465,2465,2465,0
20241209,143700,292055695,2465,2465,2465,2465,0
20241209,143600,292055695,2465,2465,2465,2465,0
20241209,143500,292055695,2465,2465,2465,2465,0
20241209,143400,292055695,2465,2465,2465,2465,0
20241209,143300,292055695,2465,2445,2465,2445,61
20241209,143200,291906530,2465,2465,2465,2465,1
20241209,143100,291904065,2445,2445,2445,2445,1662
20241209,143000,287840475,2450,2450,2450,2450,2013
20241209,142900,282908625,2450,2455,2455,2450,687
20241209,142800,281225435,2465,2465,2465,2465,0
20241209,142700,281225435,2465,2465,2465,2465,0
20241209,142600,281225435,2465,2465,2465,2465,0
20241209,142500,281225435,2465,2465,2465,2465,0
20241209,142400,281225435,2465,2465,2465,2465,0
20241209,142300,281225435,2465,2465,2465,2465,0
20241209,142200,281225435,2465,2465,2465,2465,0
20241209,142100,281225435,2465,2465,2465,2465,0
20241209,142000,281225435,2465,2465,2465,2465,0
20241209,141900,281225435,2465,2465,2465,2465,0
20241209,141800,281225435,2465,2465,2465,2465,0
20241209,141700,281225435,2465,2465,2465,2465,0
20241209,141600,281225435,2465,2465,2465,2465,1
20241209,141500,281222970,2465,2465,2465,2465,0
20241209,141400,281222970,2465,2465,2465,2465,1
20241209,141300,281220505,2445,2445,2445,2445,0
20241209,141200,281220505,2445,2445,2445,2445,0
20241209,141100,281220505,2445,2445,2445,2445,60
20241209,141000,281073805,2445,2445,2445,2445,100
20241209,140900,280829305,2445,2450,2450,2445,250
20241209,140800,280217555,2465,2465,2465,2465,1
20241209,140700,280215090,2445,2460,2460,2445,2000
20241209,140600,275314225,2485,2485,2485,2485,0
20241209,140500,275314225,2485,2485,2485,2485,0
20241209,140400,275314225,2485,2485,2485,2485,0
20241209,140300,275314225,2485,2485,2485,2485,100
20241209,140200,275065725,2485,2485,2485,2485,100
20241209,140100,274817225,2480,2480,2480,2480,0
20241209,140000,274817225,2480,2480,2480,2480,0
20241209,135900,274817225,2480,2480,2480,2480,20
20241209,135800,274767625,2495,2495,2495,2495,0
20241209,135700,274767625,2495,2495,2495,2495,0
20241209,135600,274767625,2495,2495,2495,2495,0
20241209,135500,274767625,2495,2495,2495,2495,0
20241209,135400,274767625,2495,2495,2495,2495,0
20241209,135300,274767625,2495,2495,2495,2495,0
20241209,135200,274767625,2495,2495,2495,2495,0
20241209,135100,274767625,2495,2495,2495,2495,0
20241209,135000,274767625,2495,2495,2495,2495,0
20241209,134900,274767625,2495,2495,2495,2495,0
20241209,134800,274767625,2495,2495,2495,2495,0
20241209,134700,274767625,2495,2495,2495,2495,0
20241209,134600,274767625,2495,2495,2495,2495,0
20241209,134500,274767625,2495,2495,2495,2495,0
20241209,134400,274767625,2495,2495,2495,2495,300
20241209,134300,274019125,2495,2445,2495,2445,1000
20241209,134200,271549475,2445,2445,2445,2445,0
20241209,134100,271549475,2445,2445,2445,2445,0
20241209,134000,271549475,2445,2445,2445,2445,0
20241209,133900,271549475,2445,2445,2445,2445,0
20241209,133800,271549475,2445,2445,2445,2445,0
20241209,133700,271549475,2445,2445,2445,2445,0
20241209,133600,271549475,2445,2445,2445,2445,0
20241209,133500,271549475,2445,2445,2445,2445,1
20241209,133400,271547030,2435,2435,2435,2435,0
20241209,133300,271547030,2435,2435,2435,2435,13
20241209,133200,271515375,2445,2445,2445,2445,0
20241209,133100,271515375,2445,2445,2445,2445,0
20241209,133000,271515375,2445,2445,2445,2445,0
20241209,132900,271515375,2445,2445,2445,2445,0
20241209,132800,271515375,2445,2445,2445,2445,0
20241209,132700,271515375,2445,2445,2445,2445,0
20241209,132600,271515375,2445,2445,2445,2445,0
20241209,132500,271515375,2445,2445,2445,2445,0
20241209,132400,271515375,2445,2445,2445,2445,1
20241209,132300,271512930,2435,2435,2435,2435,0
20241209,132200,271512930,2435,2435,2435,2435,726
20241209,132100,269745120,2435,2435,2435,2435,0
20241209,132000,269745120,2435,2450,2450,2435,266
20241209,131900,269097395,2440,2440,2440,2440,600
20241209,131800,267633395,2460,2460,2460,2460,0
20241209,131700,267633395,2460,2460,2460,2460,0
20241209,131600,267633395,2460,2460,2460,2460,5
20241209,131500,267621095,2460,2445,2460,2445,402
20241209,131400,266632920,2445,2445,2445,2445,0
20241209,131300,266632920,2445,2445,2445,2445,0
20241209,131200,266632920,2445,2445,2445,2445,0
20241209,131100,266632920,2445,2445,2445,2445,0
20241209,131000,266632920,2445,2445,2445,2445,0
20241209,130900,266632920,2445,2435,2445,2435,161
20241209,130800,266240385,2440,2445,2445,2440,1819
20241209,130700,261801230,2460,2460,2460,2460,0
20241209,130600,261801230,2460,2460,2460,2460,0
20241209,130500,261801230,2460,2460,2460,2460,0
20241209,130400,261801230,2460,2460,2460,2460,0
20241209,130300,261801230,2460,2460,2460,2460,0
20241209,130200,261801230,2460,2460,2460,2460,0
20241209,130100,261801230,2460,2460,2460,2460,0
20241209,130000,261801230,2460,2460,2460,2460,0
20241209,125900,261801230,2460,2460,2460,2460,0
20241209,125800,261801230,2460,2460,2460,2460,0
20241209,125700,261801230,2460,2460,2460,2460,0
20241209,125600,261801230,2460,2460,2460,2460,0
20241209,125500,261801230,2460,2460,2460,2460,1
20241209,125400,261798770,2445,2445,2445,2445,0
20241209,125300,261798770,2445,2445,2445,2445,0
20241209,125200,261798770,2445,2445,2445,2445,621
20241209,125100,260280425,2450,2455,2455,2445,1758
20241209,125000,255972500,2460,2455,2460,2455,1153
20241209,124900,253141120,2460,2460,2460,2460,0
20241209,124800,253141120,2460,2465,2465,2460,847
20241209,124700,251057000,2475,2475,2475,2475,1
20241209,124600,251054525,2460,2460,2460,2460,0
20241209,124500,251054525,2460,2465,2465,2460,100
20241209,124400,250808510,2475,2475,2475,2475,0
20241209,124300,250808510,2475,2475,2475,2475,9
20241209,124200,250786235,2475,2475,2475,2475,0
20241209,124100,250786235,2475,2475,2475,2475,0
20241209,124000,250786235,2475,2475,2475,2475,0
20241209,123900,250786235,2475,2475,2475,2475,0
20241209,123800,250786235,2475,2475,2475,2475,0
20241209,123700,250786235,2475,2475,2475,2475,0
20241209,123600,250786235,2475,2475,2475,2475,0
20241209,123500,250786235,2475,2475,2475,2475,0
20241209,123400,250786235,2475,2475,2475,2475,0
20241209,123300,250786235,2475,2475,2475,2475,0
20241209,123200,250786235,2475,2475,2475,2475,0
20241209,123100,250786235,2475,2475,2475,2475,0
20241209,123000,250786235,2475,2475,2475,2475,118
20241209,122900,250494185,2460,2460,2460,2460,0
20241209,122800,250494185,2460,2460,2460,2460,1
20241209,122700,250491725,2460,2460,2460,2460,0
20241209,122600,250491725,2460,2460,2460,2460,0
20241209,122500,250491725,2460,2460,2460,2460,294
20241209,122400,249768485,2475,2460,2475,2460,149
20241209,122300,249400445,2460,2460,2460,2460,0
20241209,122200,249400445,2460,2460,2460,2460,0
20241209,122100,249400445,2460,2460,2460,2460,0
20241209,122000,249400445,2460,2460,2460,2460,0
20241209,121900,249400445,2460,2475,2475,2460,201
20241209,121800,248905055,2465,2465,2465,2465,0
20241209,121700,248905055,2465,2465,2465,2465,0
20241209,121600,248905055,2465,2480,2480,2465,211
20241209,121500,248384910,2480,2480,2480,2480,3
20241209,121400,248377470,2495,2495,2495,2495,0
20241209,121300,248377470,2495,2495,2495,2495,0
20241209,121200,248377470,2495,2495,2495,2495,0
20241209,121100,248377470,2495,2495,2495,2495,1
20241209,121000,248374975,2460,2460,2460,2460,1454
20241209,120900,244798135,2500,2500,2500,2500,0
20241209,120800,244798135,2500,2500,2500,2500,0
20241209,120700,244798135,2500,2500,2500,2500,0
20241209,120600,244798135,2500,2455,2500,2455,8000
20241209,120500,224870325,2455,2455,2455,2455,0
20241209,120400,224870325,2455,2455,2455,2455,0
20241209,120300,224870325,2455,2450,2455,2450,4
20241209,120200,224860510,2440,2440,2440,2440,8
20241209,120100,224840990,2435,2435,2435,2435,0
20241209,120000,224840990,2435,2435,2435,2435,0
20241209,115900,224840990,2435,2435,2435,2435,0
20241209,115800,224840990,2435,2435,2435,2435,0
20241209,115700,224840990,2435,2435,2435,2435,0
20241209,115600,224840990,2435,2440,2440,2435,1000
20241209,115500,222402505,2450,2450,2450,2450,0
20241209,115400,222402505,2450,2450,2450,2450,50
20241209,115300,222280005,2450,2450,2450,2450,0
20241209,115200,222280005,2450,2450,2450,2450,0
20241209,115100,222280005,2450,2450,2450,2450,0
20241209,115000,222280005,2450,2450,2450,2450,0
20241209,114900,222280005,2450,2450,2450,2450,1
20241209,114800,222277555,2440,2440,2440,2440,0
20241209,114700,222277555,2440,2440,2440,2440,356
20241209,114600,221408915,2450,2450,2450,2450,2
20241209,114500,221404015,2440,2440,2440,2440,0
20241209,114400,221404015,2440,2440,2440,2440,130
20241209,114300,221086815,2450,2450,2450,2450,1
20241209,114200,221084365,2440,2440,2440,2440,0
20241209,114100,221084365,2440,2450,2450,2440,81
20241209,114000,220885925,2465,2465,2465,2465,1
20241209,113900,220883460,2450,2450,2450,2450,30
20241209,113800,220809960,2450,2450,2450,2450,411
20241209,113700,219803010,2440,2440,2440,2440,0
20241209,113600,219803010,2440,2440,2440,2440,0
20241209,113500,219803010,2440,2440,2440,2440,200
20241209,113400,219315010,2450,2450,2450,2450,1
20241209,113300,219312560,2440,2440,2440,2440,0
20241209,113200,219312560,2440,2440,2440,2440,199
20241209,113100,218827000,2450,2450,2450,2450,0
20241209,113000,218827000,2450,2465,2465,2450,178
20241209,112900,218390885,2465,2465,2465,2465,0
20241209,112800,218390885,2465,2465,2465,2465,1
20241209,112700,218388420,2450,2450,2450,2450,65
20241209,112600,218229170,2465,2465,2465,2465,10
20241209,112500,218204520,2435,2435,2435,2435,0
20241209,112400,218204520,2435,2435,2435,2435,581
20241209,112300,216789785,2435,2445,2445,2435,400
20241209,112200,215815055,2450,2450,2450,2450,37
20241209,112100,215724405,2470,2470,2470,2470,100
20241209,112000,215477405,2470,2470,2470,2470,0
20241209,111900,215477405,2470,2455,2470,2455,42
20241209,111800,215374280,2470,2470,2470,2470,0
20241209,111700,215374280,2470,2470,2470,2470,0
20241209,111600,215374280,2470,2470,2470,2470,0
20241209,111500,215374280,2470,2470,2470,2470,5
20241209,111400,215361930,2470,2470,2470,2470,0
20241209,111300,215361930,2470,2470,2470,2470,1
20241209,111200,215359460,2465,2465,2465,2465,810
20241209,111100,213362810,2465,2465,2465,2465,0
20241209,111000,213362810,2465,2445,2465,2445,39
20241209,110900,213267435,2440,2440,2440,2440,30
20241209,110800,213194235,2440,2455,2455,2440,1002
20241209,110700,210746355,2455,2455,2455,2455,22
20241209,110600,210692345,2475,2475,2475,2475,0
20241209,110500,210692345,2475,2475,2475,2475,0
20241209,110400,210692345,2475,2475,2475,2475,0
20241209,110300,210692345,2475,2475,2475,2475,0
20241209,110200,210692345,2475,2475,2475,2475,0
20241209,110100,210692345,2475,2475,2475,2475,0
20241209,110000,210692345,2475,2475,2475,2475,0
20241209,105900,210692345,2475,2475,2475,2475,10
20241209,105800,210667595,2475,2475,2475,2475,0
20241209,105700,210667595,2475,2475,2475,2475,0
20241209,105600,210667595,2475,2475,2475,2475,0
20241209,105500,210667595,2475,2475,2475,2475,0
20241209,105400,210667595,2475,2460,2475,2460,2027
20241209,105300,205668535,2445,2445,2445,2445,0
20241209,105200,205668535,2445,2445,2445,2445,0
20241209,105100,205668535,2445,2445,2445,2445,0
20241209,105000,205668535,2445,2445,2445,2445,0
20241209,104900,205668535,2445,2445,2445,2445,0
20241209,104800,205668535,2445,2445,2445,2445,156
20241209,104700,205287115,2445,2445,2445,2445,0
20241209,104600,205287115,2445,2445,2445,2445,0
20241209,104500,205287115,2445,2445,2445,2445,0
20241209,104400,205287115,2445,2445,2445,2445,0
20241209,104300,205287115,2445,2445,2445,2445,0
20241209,104200,205287115,2445,2445,2445,2445,50
20241209,104100,205164865,2460,2460,2460,2460,0
20241209,104000,205164865,2460,2460,2460,2460,30
20241209,103900,205091065,2460,2460,2460,2460,0
20241209,103800,205091065,2460,2460,2460,2460,0
20241209,103700,205091065,2460,2460,2460,2460,0
20241209,103600,205091065,2460,2460,2460,2460,0
20241209,103500,205091065,2460,2460,2460,2460,1
20241209,103400,205088605,2440,2440,2440,2440,0
20241209,103300,205088605,2440,2440,2440,2440,50
20241209,103200,204966605,2460,2460,2460,2460,1802
20241209,103100,200533685,2460,2460,2460,2460,15
20241209,103000,200496785,2460,2460,2460,2460,0
20241209,102900,200496785,2460,2460,2460,2460,0
20241209,102800,200496785,2460,2460,2460,2460,0
20241209,102700,200496785,2460,2460,2460,2460,0
20241209,102600,200496785,2460,2425,2460,2425,17969
20241209,102500,156833765,2425,2425,2425,2425,1
20241209,102400,156831340,2420,2420,2420,2420,247
20241209,102300,156233600,2415,2415,2415,2415,276
20241209,102200,155567060,2420,2420,2420,2420,18
20241209,102100,155523500,2420,2420,2420,2415,4737
20241209,102000,144068950,2425,2425,2425,2425,0
20241209,101900,144068950,2425,2425,2425,2425,500
20241209,101800,142856450,2420,2430,2430,2420,5588
20241209,101700,129280680,2445,2435,2445,2430,256
20241209,101600,128658520,2435,2430,2435,2430,355
20241209,101500,127795360,2430,2430,2430,2430,2
20241209,101400,127790500,2425,2435,2435,2425,985
20241209,101300,125396505,2430,2435,2435,2430,544
20241209,101200,124073130,2435,2430,2435,2430,1039
20241209,101100,121543790,2435,2435,2435,2430,1324
20241209,101000,118320280,2430,2445,2445,2430,1222
20241209,100900,115334625,2460,2460,2460,2460,0
20241209,100800,115334625,2460,2460,2460,2460,111
20241209,100700,115061565,2455,2455,2455,2455,20
20241209,100600,115012465,2455,2455,2455,2455,0
20241209,100500,115012465,2455,2455,2455,2455,10
20241209,100400,114987915,2455,2455,2455,2455,290
20241209,100300,114275965,2440,2455,2455,2440,2
20241209,100200,114271070,2450,2450,2450,2450,0
20241209,100100,114271070,2450,2450,2450,2450,408
20241209,100000,113271470,2450,2450,2450,2450,0
20241209,095900,113271470,2450,2450,2450,2450,0
20241209,095800,113271470,2450,2450,2450,2450,0
20241209,095700,113271470,2450,2450,2450,2450,0
20241209,095600,113271470,2450,2450,2450,2450,0
20241209,095500,113271470,2450,2450,2450,2450,0
20241209,095400,113271470,2450,2445,2450,2445,340
20241209,095300,112439470,2440,2450,2450,2440,36
20241209,095200,112351280,2450,2450,2450,2450,0
20241209,095100,112351280,2450,2450,2450,2450,0
20241209,095000,112351280,2450,2450,2450,2450,0
20241209,094900,112351280,2450,2435,2450,2435,1011
20241209,094800,109889330,2450,2435,2460,2435,18
20241209,094700,109845310,2460,2440,2460,2435,1591
20241209,094600,105964180,2440,2440,2440,2440,5
20241209,094500,105951980,2430,2430,2430,2430,0
20241209,094400,105951980,2430,2430,2430,2430,33
20241209,094300,105871790,2430,2435,2435,2430,908
20241209,094200,103665300,2440,2440,2440,2440,16
20241209,094100,103626260,2440,2445,2445,2440,3575
20241209,094000,94903210,2440,2440,2440,2435,901
20241209,093900,92704775,2460,2440,2460,2440,12
20241209,093800,92675350,2435,2430,2435,2430,47
20241209,093700,92561055,2415,2420,2420,2415,1000
20241209,093600,90144845,2420,2435,2435,2420,501
20241209,093500,88932410,2420,2420,2435,2420,594
20241209,093400,87494315,2415,2450,2450,2415,2445
20241209,093300,81573730,2455,2460,2460,2455,1049
20241209,093200,78997435,2460,2460,2460,2460,400
20241209,093100,78013435,2455,2455,2455,2455,253
20241209,093000,77392320,2460,2440,2460,2440,1016
20241209,092900,74912960,2460,2460,2460,2460,40
20241209,092800,74814560,2450,2450,2450,2440,1884
20241209,092700,70207495,2470,2470,2470,2470,0
20241209,092600,70207495,2470,2455,2475,2435,502
20241209,092500,68979750,2475,2475,2475,2475,100
20241209,092400,68732250,2475,2465,2475,2465,1411
20241209,092300,65242895,2470,2485,2485,2465,1557
20241209,092200,61400110,2485,2495,2495,2480,10973
20241209,092100,34118325,2500,2500,2500,2500,397
20241209,092000,33125825,2510,2510,2510,2510,8
20241209,091900,33105745,2500,2500,2500,2500,1495
20241209,091800,29368245,2520,2520,2520,2520,40
20241209,091700,29267445,2500,2510,2510,2500,800
20241209,091600,27266675,2540,2540,2540,2540,1
20241209,091500,27264135,2505,2510,2510,2505,54
20241209,091400,27128860,2545,2540,2545,2540,447
20241209,091300,25993285,2555,2555,2555,2555,0
20241209,091200,25993285,2555,2575,2575,2500,3949
20241209,091100,16059940,2575,2575,2575,2575,0
20241209,091000,16059940,2575,2520,2575,2520,101
20241209,090900,15805365,2575,2575,2575,2575,0
20241209,090800,15805365,2575,2575,2575,2575,0
20241209,090700,15805365,2575,2575,2575,2575,0
20241209,090600,15805365,2575,2575,2575,2575,0
20241209,090500,15805365,2575,2525,2575,2525,51
20241209,090400,15676540,2585,2585,2585,2585,0
20241209,090300,15676540,2585,2585,2585,2585,0
20241209,090200,15676540,2585,2575,2585,2520,1426
20241209,090100,12057125,2575,2600,2600,2575,1410
20241209,090000,8425425,2600,2575,2600,2575,3272
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201200 342327720 2480 2480 2480 2480 3254
3 20241209 201100 342327720 2480 2480 2480 2480 0
4 20241209 201000 342327720 2480 2480 2480 2480 0
5 20241209 200900 342327720 2480 2480 2480 2480 0
6 20241209 200800 342327720 2480 2480 2480 2480 0
7 20241209 200700 342327720 2480 2480 2480 2480 0
8 20241209 200600 342327720 2480 2480 2480 2480 0
9 20241209 200500 342327720 2480 2480 2480 2480 0
10 20241209 200400 342327720 2480 2480 2480 2480 0
11 20241209 200300 342327720 2480 2480 2480 2480 0
12 20241209 200200 342327720 2480 2480 2480 2480 0
13 20241209 200100 342327720 2480 2480 2480 2480 0
14 20241209 200000 342327720 2480 2480 2480 2480 0
15 20241209 195900 342327720 2480 2480 2480 2480 0
16 20241209 195800 342327720 2480 2480 2480 2480 0
17 20241209 195700 342327720 2480 2480 2480 2480 0
18 20241209 195600 342327720 2480 2480 2480 2480 0
19 20241209 195500 342327720 2480 2480 2480 2480 0
20 20241209 195400 342327720 2480 2480 2480 2480 0
21 20241209 195300 342327720 2480 2480 2480 2480 0
22 20241209 195200 342327720 2480 2480 2480 2480 0
23 20241209 195100 342327720 2480 2480 2480 2480 0
24 20241209 195000 342327720 2480 2480 2480 2480 0
25 20241209 194900 342327720 2480 2480 2480 2480 0
26 20241209 194800 342327720 2480 2480 2480 2480 0
27 20241209 194700 342327720 2480 2480 2480 2480 0
28 20241209 194600 342327720 2480 2480 2480 2480 0
29 20241209 194500 342327720 2480 2480 2480 2480 0
30 20241209 194400 342327720 2480 2480 2480 2480 0
31 20241209 194300 342327720 2480 2480 2480 2480 0
32 20241209 194200 342327720 2480 2480 2480 2480 3254
33 20241209 194100 342327720 2480 2480 2480 2480 0
34 20241209 194000 342327720 2480 2480 2480 2480 0
35 20241209 193900 342327720 2480 2480 2480 2480 0
36 20241209 193800 342327720 2480 2480 2480 2480 0
37 20241209 193700 342327720 2480 2480 2480 2480 0
38 20241209 193600 342327720 2480 2480 2480 2480 0
39 20241209 193500 342327720 2480 2480 2480 2480 0
40 20241209 193400 342327720 2480 2480 2480 2480 0
41 20241209 193300 342327720 2480 2480 2480 2480 0
42 20241209 193200 342327720 2480 2480 2480 2480 0
43 20241209 193100 342327720 2480 2480 2480 2480 0
44 20241209 193000 342327720 2480 2480 2480 2480 0
45 20241209 192900 342327720 2480 2480 2480 2480 0
46 20241209 192800 342327720 2480 2480 2480 2480 0
47 20241209 192700 342327720 2480 2480 2480 2480 0
48 20241209 192600 342327720 2480 2480 2480 2480 0
49 20241209 192500 342327720 2480 2480 2480 2480 0
50 20241209 192400 342327720 2480 2480 2480 2480 0
51 20241209 192300 342327720 2480 2480 2480 2480 0
52 20241209 192200 342327720 2480 2480 2480 2480 0
53 20241209 192100 342327720 2480 2480 2480 2480 0
54 20241209 192000 342327720 2480 2480 2480 2480 0
55 20241209 191900 342327720 2480 2480 2480 2480 0
56 20241209 191800 342327720 2480 2480 2480 2480 0
57 20241209 191700 342327720 2480 2480 2480 2480 0
58 20241209 191600 342327720 2480 2480 2480 2480 0
59 20241209 191500 342327720 2480 2480 2480 2480 0
60 20241209 191400 342327720 2480 2480 2480 2480 0
61 20241209 191300 342327720 2480 2480 2480 2480 0
62 20241209 191200 342327720 2480 2480 2480 2480 3254
63 20241209 191100 342327720 2480 2480 2480 2480 0
64 20241209 191000 342327720 2480 2480 2480 2480 0
65 20241209 190900 342327720 2480 2480 2480 2480 0
66 20241209 190800 342327720 2480 2480 2480 2480 0
67 20241209 190700 342327720 2480 2480 2480 2480 0
68 20241209 190600 342327720 2480 2480 2480 2480 0
69 20241209 190500 342327720 2480 2480 2480 2480 0
70 20241209 190400 342327720 2480 2480 2480 2480 0
71 20241209 190300 342327720 2480 2480 2480 2480 0
72 20241209 190200 342327720 2480 2480 2480 2480 0
73 20241209 190100 342327720 2480 2480 2480 2480 0
74 20241209 190000 342327720 2480 2480 2480 2480 0
75 20241209 185900 342327720 2480 2480 2480 2480 0
76 20241209 185800 342327720 2480 2480 2480 2480 0
77 20241209 185700 342327720 2480 2480 2480 2480 0
78 20241209 185600 342327720 2480 2480 2480 2480 0
79 20241209 185500 342327720 2480 2480 2480 2480 0
80 20241209 185400 342327720 2480 2480 2480 2480 0
81 20241209 185300 342327720 2480 2480 2480 2480 0
82 20241209 185200 342327720 2480 2480 2480 2480 0
83 20241209 185100 342327720 2480 2480 2480 2480 0
84 20241209 185000 342327720 2480 2480 2480 2480 0
85 20241209 184900 342327720 2480 2480 2480 2480 0
86 20241209 184800 342327720 2480 2480 2480 2480 0
87 20241209 184700 342327720 2480 2480 2480 2480 0
88 20241209 184600 342327720 2480 2480 2480 2480 0
89 20241209 184500 342327720 2480 2480 2480 2480 0
90 20241209 184400 342327720 2480 2480 2480 2480 0
91 20241209 184300 342327720 2480 2480 2480 2480 0
92 20241209 184200 342327720 2480 2480 2480 2480 3254
93 20241209 184100 342327720 2480 2480 2480 2480 0
94 20241209 184000 342327720 2480 2480 2480 2480 0
95 20241209 183900 342327720 2480 2480 2480 2480 0
96 20241209 183800 342327720 2480 2480 2480 2480 0
97 20241209 183700 342327720 2480 2480 2480 2480 0
98 20241209 183600 342327720 2480 2480 2480 2480 0
99 20241209 183500 342327720 2480 2480 2480 2480 0
100 20241209 183400 342327720 2480 2480 2480 2480 0
101 20241209 183300 342327720 2480 2480 2480 2480 0
102 20241209 183200 342327720 2480 2480 2480 2480 0
103 20241209 183100 342327720 2480 2480 2480 2480 0
104 20241209 183000 342327720 2480 2480 2480 2480 0
105 20241209 182900 342327720 2480 2480 2480 2480 0
106 20241209 182800 342327720 2480 2480 2480 2480 0
107 20241209 182700 342327720 2480 2480 2480 2480 0
108 20241209 182600 342327720 2480 2480 2480 2480 0
109 20241209 182500 342327720 2480 2480 2480 2480 0
110 20241209 182400 342327720 2480 2480 2480 2480 0
111 20241209 182300 342327720 2480 2480 2480 2480 0
112 20241209 182200 342327720 2480 2480 2480 2480 0
113 20241209 182100 342327720 2480 2480 2480 2480 0
114 20241209 182000 342327720 2480 2480 2480 2480 0
115 20241209 181900 342327720 2480 2480 2480 2480 0
116 20241209 181800 342327720 2480 2480 2480 2480 0
117 20241209 181700 342327720 2480 2480 2480 2480 0
118 20241209 181600 342327720 2480 2480 2480 2480 0
119 20241209 181500 342327720 2480 2480 2480 2480 0
120 20241209 181400 342327720 2480 2480 2480 2480 0
121 20241209 181300 342327720 2480 2480 2480 2480 0
122 20241209 181200 342327720 2480 2480 2480 2480 3254
123 20241209 181100 342327720 2480 2480 2480 2480 0
124 20241209 181000 342327720 2480 2480 2480 2480 0
125 20241209 180900 342327720 2480 2480 2480 2480 0
126 20241209 180800 342327720 2480 2480 2480 2480 0
127 20241209 180700 342327720 2480 2480 2480 2480 0
128 20241209 180600 342327720 2480 2480 2480 2480 0
129 20241209 180500 342327720 2480 2480 2480 2480 0
130 20241209 180400 342327720 2480 2480 2480 2480 0
131 20241209 180300 342327720 2480 2480 2480 2480 0
132 20241209 180200 342327720 2480 2480 2480 2480 0
133 20241209 180100 342327720 2480 2480 2480 2480 0
134 20241209 180000 342327720 2480 2480 2480 2480 0
135 20241209 175900 342327720 2480 2480 2480 2480 0
136 20241209 175800 342327720 2480 2480 2480 2480 0
137 20241209 175700 342327720 2480 2480 2480 2480 0
138 20241209 175600 342327720 2480 2480 2480 2480 0
139 20241209 175500 342327720 2480 2480 2480 2480 0
140 20241209 175400 342327720 2480 2480 2480 2480 0
141 20241209 175300 342327720 2480 2480 2480 2480 0
142 20241209 175200 342327720 2480 2480 2480 2480 0
143 20241209 175100 342327720 2480 2480 2480 2480 0
144 20241209 175000 342327720 2480 2480 2480 2480 0
145 20241209 174900 342327720 2480 2480 2480 2480 0
146 20241209 174800 342327720 2480 2480 2480 2480 0
147 20241209 174700 342327720 2480 2480 2480 2480 0
148 20241209 174600 342327720 2480 2480 2480 2480 0
149 20241209 174500 342327720 2480 2480 2480 2480 0
150 20241209 174400 342327720 2480 2480 2480 2480 0
151 20241209 174300 342327720 2480 2480 2480 2480 0
152 20241209 174200 342327720 2480 2480 2480 2480 3254
153 20241209 174100 342327720 2480 2480 2480 2480 0
154 20241209 174000 342327720 2480 2480 2480 2480 0
155 20241209 173900 342327720 2480 2480 2480 2480 0
156 20241209 173800 342327720 2480 2480 2480 2480 0
157 20241209 173700 342327720 2480 2480 2480 2480 0
158 20241209 173600 342327720 2480 2480 2480 2480 0
159 20241209 173500 342327720 2480 2480 2480 2480 0
160 20241209 173400 342327720 2480 2480 2480 2480 0
161 20241209 173300 342327720 2480 2480 2480 2480 0
162 20241209 173200 342327720 2480 2480 2480 2480 0
163 20241209 173100 342327720 2480 2480 2480 2480 0
164 20241209 173000 342327720 2480 2480 2480 2480 0
165 20241209 172900 342327720 2480 2480 2480 2480 0
166 20241209 172800 342327720 2480 2480 2480 2480 0
167 20241209 172700 342327720 2480 2480 2480 2480 0
168 20241209 172600 342327720 2480 2480 2480 2480 0
169 20241209 172500 342327720 2480 2480 2480 2480 0
170 20241209 172400 342327720 2480 2480 2480 2480 0
171 20241209 172300 342327720 2480 2480 2480 2480 0
172 20241209 172200 342327720 2480 2480 2480 2480 0
173 20241209 172100 342327720 2480 2480 2480 2480 0
174 20241209 172000 342327720 2480 2480 2480 2480 0
175 20241209 171900 342327720 2480 2480 2480 2480 0
176 20241209 171800 342327720 2480 2480 2480 2480 0
177 20241209 171700 342327720 2480 2480 2480 2480 0
178 20241209 171600 342327720 2480 2480 2480 2480 0
179 20241209 171500 342327720 2480 2480 2480 2480 0
180 20241209 171400 342327720 2480 2480 2480 2480 0
181 20241209 171300 342327720 2480 2480 2480 2480 0
182 20241209 171200 342327720 2480 2480 2480 2480 3254
183 20241209 171100 342327720 2480 2480 2480 2480 0
184 20241209 171000 342327720 2480 2480 2480 2480 0
185 20241209 170900 342327720 2480 2480 2480 2480 0
186 20241209 170800 342327720 2480 2480 2480 2480 0
187 20241209 170700 342327720 2480 2480 2480 2480 0
188 20241209 170600 342327720 2480 2480 2480 2480 0
189 20241209 170500 342327720 2480 2480 2480 2480 0
190 20241209 170400 342327720 2480 2480 2480 2480 0
191 20241209 170300 342327720 2480 2480 2480 2480 0
192 20241209 170200 342327720 2480 2480 2480 2480 0
193 20241209 170100 342327720 2480 2480 2480 2480 0
194 20241209 170000 342327720 2480 2480 2480 2480 0
195 20241209 165900 342327720 2480 2480 2480 2480 0
196 20241209 165800 342327720 2480 2480 2480 2480 0
197 20241209 165700 342327720 2480 2480 2480 2480 0
198 20241209 165600 342327720 2480 2480 2480 2480 0
199 20241209 165500 342327720 2480 2480 2480 2480 0
200 20241209 165400 342327720 2480 2480 2480 2480 0
201 20241209 165300 342327720 2480 2480 2480 2480 0
202 20241209 165200 342327720 2480 2480 2480 2480 0
203 20241209 165100 342327720 2480 2480 2480 2480 0
204 20241209 165000 342327720 2480 2480 2480 2480 0
205 20241209 164900 342327720 2480 2480 2480 2480 0
206 20241209 164800 342327720 2480 2480 2480 2480 0
207 20241209 164700 342327720 2480 2480 2480 2480 0
208 20241209 164600 342327720 2480 2480 2480 2480 0
209 20241209 164500 342327720 2480 2480 2480 2480 0
210 20241209 164400 342327720 2480 2480 2480 2480 0
211 20241209 164300 342327720 2480 2480 2480 2480 0
212 20241209 164200 342327720 2480 2480 2480 2480 3254
213 20241209 164100 342327720 2480 2480 2480 2480 0
214 20241209 164000 342327720 2480 2480 2480 2480 0
215 20241209 163900 342327720 2480 2480 2480 2480 0
216 20241209 163800 342327720 2480 2480 2480 2480 0
217 20241209 163700 342327720 2480 2480 2480 2480 0
218 20241209 163600 342327720 2480 2480 2480 2480 0
219 20241209 163500 342327720 2480 2480 2480 2480 0
220 20241209 163400 342327720 2480 2480 2480 2480 0
221 20241209 163300 342327720 2480 2480 2480 2480 0
222 20241209 163200 342327720 2480 2480 2480 2480 0
223 20241209 163100 342327720 2480 2480 2480 2480 0
224 20241209 163000 342327720 2480 2480 2480 2480 0
225 20241209 162900 342327720 2480 2480 2480 2480 0
226 20241209 162800 342327720 2480 2480 2480 2480 0
227 20241209 162700 342327720 2480 2480 2480 2480 0
228 20241209 162600 342327720 2480 2480 2480 2480 0
229 20241209 162500 342327720 2480 2480 2480 2480 0
230 20241209 162400 342327720 2480 2480 2480 2480 0
231 20241209 162300 342327720 2480 2480 2480 2480 0
232 20241209 162200 342327720 2480 2480 2480 2480 0
233 20241209 162100 342327720 2480 2480 2480 2480 0
234 20241209 162000 342327720 2480 2480 2480 2480 0
235 20241209 161900 342327720 2480 2480 2480 2480 0
236 20241209 161800 342327720 2480 2480 2480 2480 0
237 20241209 161700 342327720 2480 2480 2480 2480 0
238 20241209 161600 342327720 2480 2480 2480 2480 0
239 20241209 161500 342327720 2480 2480 2480 2480 0
240 20241209 161400 342327720 2480 2480 2480 2480 0
241 20241209 161300 342327720 2480 2480 2480 2480 0
242 20241209 161200 342327720 2480 2480 2480 2480 3254
243 20241209 161100 342327720 2480 2480 2480 2480 0
244 20241209 161000 342327720 2480 2480 2480 2480 0
245 20241209 160900 342327720 2480 2480 2480 2480 0
246 20241209 160800 342327720 2480 2480 2480 2480 0
247 20241209 160700 342327720 2480 2480 2480 2480 0
248 20241209 160600 342327720 2480 2480 2480 2480 0
249 20241209 160500 342327720 2480 2480 2480 2480 0
250 20241209 160400 342327720 2480 2480 2480 2480 0
251 20241209 160300 342327720 2480 2480 2480 2480 0
252 20241209 160200 342327720 2480 2480 2480 2480 0
253 20241209 160100 342327720 2480 2480 2480 2480 0
254 20241209 160000 342327720 2480 2480 2480 2480 0
255 20241209 155900 342327720 2480 2480 2480 2480 0
256 20241209 155800 342327720 2480 2480 2480 2480 0
257 20241209 155700 342327720 2480 2480 2480 2480 0
258 20241209 155600 342327720 2480 2480 2480 2480 0
259 20241209 155500 342327720 2480 2480 2480 2480 0
260 20241209 155400 342327720 2480 2480 2480 2480 0
261 20241209 155300 342327720 2480 2480 2480 2480 0
262 20241209 155200 342327720 2480 2480 2480 2480 0
263 20241209 155100 342327720 2480 2480 2480 2480 0
264 20241209 155000 342327720 2480 2480 2480 2480 0
265 20241209 154900 342327720 2480 2480 2480 2480 0
266 20241209 154800 342327720 2480 2480 2480 2480 0
267 20241209 154700 342327720 2480 2480 2480 2480 0
268 20241209 154600 342327720 2480 2480 2480 2480 0
269 20241209 154500 342327720 2480 2480 2480 2480 0
270 20241209 154400 342327720 2480 2480 2480 2480 0
271 20241209 154300 342327720 2480 2480 2480 2480 0
272 20241209 154200 342327720 2480 2480 2480 2480 3254
273 20241209 154100 342327720 2480 2480 2480 2480 0
274 20241209 154000 342327720 2480 2480 2480 2480 0
275 20241209 153900 342327720 2480 2480 2480 2480 0
276 20241209 153800 342327720 2480 2480 2480 2480 0
277 20241209 153700 342327720 2480 2480 2480 2480 0
278 20241209 153600 342327720 2480 2480 2480 2480 0
279 20241209 153500 342327720 2480 2480 2480 2480 0
280 20241209 153400 342327720 2480 2480 2480 2480 0
281 20241209 153300 342327720 2480 2480 2480 2480 0
282 20241209 153200 342327720 2480 2480 2480 2480 0
283 20241209 153100 342327720 2480 2480 2480 2480 0
284 20241209 153000 342327720 2480 2480 2480 2480 3254
285 20241209 152900 334257800 2490 2490 2490 2490 0
286 20241209 152800 334257800 2490 2490 2490 2490 0
287 20241209 152700 334257800 2490 2490 2490 2490 0
288 20241209 152600 334257800 2490 2490 2490 2490 0
289 20241209 152500 334257800 2490 2490 2490 2490 0
290 20241209 152400 334257800 2490 2490 2490 2490 0
291 20241209 152300 334257800 2490 2490 2490 2490 0
292 20241209 152200 334257800 2490 2490 2490 2490 0
293 20241209 152100 334257800 2490 2490 2490 2490 0
294 20241209 152000 334257800 2490 2490 2490 2490 0
295 20241209 151900 334257800 2490 2470 2490 2470 1294
296 20241209 151800 331050850 2475 2455 2475 2455 604
297 20241209 151700 329563580 2470 2440 2470 2415 1021
298 20241209 151600 327087255 2475 2435 2475 2435 4
299 20241209 151500 327077430 2435 2435 2435 2435 14
300 20241209 151400 327043340 2475 2475 2475 2475 0
301 20241209 151300 327043340 2475 2475 2475 2475 1
302 20241209 151200 327040865 2475 2475 2475 2475 0
303 20241209 151100 327040865 2475 2475 2475 2475 33
304 20241209 151000 326959190 2490 2490 2490 2490 0
305 20241209 150900 326959190 2490 2490 2490 2490 0
306 20241209 150800 326959190 2490 2490 2490 2490 0
307 20241209 150700 326959190 2490 2490 2490 2490 0
308 20241209 150600 326959190 2490 2490 2490 2490 0
309 20241209 150500 326959190 2490 2490 2490 2490 0
310 20241209 150400 326959190 2490 2490 2490 2490 0
311 20241209 150300 326959190 2490 2490 2490 2490 0
312 20241209 150200 326959190 2490 2490 2490 2490 0
313 20241209 150100 326959190 2490 2435 2490 2435 141
314 20241209 150000 326615800 2430 2430 2430 2430 246
315 20241209 145900 326018020 2430 2430 2430 2430 0
316 20241209 145800 326018020 2430 2430 2430 2430 0
317 20241209 145700 326018020 2430 2430 2430 2430 0
318 20241209 145600 326018020 2430 2430 2430 2430 276
319 20241209 145500 325347340 2435 2435 2435 2435 0
320 20241209 145400 325347340 2435 2435 2435 2435 0
321 20241209 145300 325347340 2435 2435 2435 2435 0
322 20241209 145200 325347340 2435 2435 2435 2435 0
323 20241209 145100 325347340 2435 2435 2435 2435 57
324 20241209 145000 325208545 2435 2435 2435 2435 1
325 20241209 144900 325206110 2415 2415 2415 2415 78
326 20241209 144800 325017740 2415 2415 2415 2415 42
327 20241209 144700 324916310 2420 2430 2435 2420 6603
328 20241209 144600 308928940 2440 2425 2440 2425 801
329 20241209 144500 306986500 2425 2425 2425 2425 13
330 20241209 144400 306954975 2430 2430 2430 2430 115
331 20241209 144300 306675525 2445 2445 2445 2445 0
332 20241209 144200 306675525 2445 2445 2445 2445 0
333 20241209 144100 306675525 2445 2445 2445 2445 0
334 20241209 144000 306675525 2445 2445 2455 2430 6005
335 20241209 143900 292055695 2465 2465 2465 2465 0
336 20241209 143800 292055695 2465 2465 2465 2465 0
337 20241209 143700 292055695 2465 2465 2465 2465 0
338 20241209 143600 292055695 2465 2465 2465 2465 0
339 20241209 143500 292055695 2465 2465 2465 2465 0
340 20241209 143400 292055695 2465 2465 2465 2465 0
341 20241209 143300 292055695 2465 2445 2465 2445 61
342 20241209 143200 291906530 2465 2465 2465 2465 1
343 20241209 143100 291904065 2445 2445 2445 2445 1662
344 20241209 143000 287840475 2450 2450 2450 2450 2013
345 20241209 142900 282908625 2450 2455 2455 2450 687
346 20241209 142800 281225435 2465 2465 2465 2465 0
347 20241209 142700 281225435 2465 2465 2465 2465 0
348 20241209 142600 281225435 2465 2465 2465 2465 0
349 20241209 142500 281225435 2465 2465 2465 2465 0
350 20241209 142400 281225435 2465 2465 2465 2465 0
351 20241209 142300 281225435 2465 2465 2465 2465 0
352 20241209 142200 281225435 2465 2465 2465 2465 0
353 20241209 142100 281225435 2465 2465 2465 2465 0
354 20241209 142000 281225435 2465 2465 2465 2465 0
355 20241209 141900 281225435 2465 2465 2465 2465 0
356 20241209 141800 281225435 2465 2465 2465 2465 0
357 20241209 141700 281225435 2465 2465 2465 2465 0
358 20241209 141600 281225435 2465 2465 2465 2465 1
359 20241209 141500 281222970 2465 2465 2465 2465 0
360 20241209 141400 281222970 2465 2465 2465 2465 1
361 20241209 141300 281220505 2445 2445 2445 2445 0
362 20241209 141200 281220505 2445 2445 2445 2445 0
363 20241209 141100 281220505 2445 2445 2445 2445 60
364 20241209 141000 281073805 2445 2445 2445 2445 100
365 20241209 140900 280829305 2445 2450 2450 2445 250
366 20241209 140800 280217555 2465 2465 2465 2465 1
367 20241209 140700 280215090 2445 2460 2460 2445 2000
368 20241209 140600 275314225 2485 2485 2485 2485 0
369 20241209 140500 275314225 2485 2485 2485 2485 0
370 20241209 140400 275314225 2485 2485 2485 2485 0
371 20241209 140300 275314225 2485 2485 2485 2485 100
372 20241209 140200 275065725 2485 2485 2485 2485 100
373 20241209 140100 274817225 2480 2480 2480 2480 0
374 20241209 140000 274817225 2480 2480 2480 2480 0
375 20241209 135900 274817225 2480 2480 2480 2480 20
376 20241209 135800 274767625 2495 2495 2495 2495 0
377 20241209 135700 274767625 2495 2495 2495 2495 0
378 20241209 135600 274767625 2495 2495 2495 2495 0
379 20241209 135500 274767625 2495 2495 2495 2495 0
380 20241209 135400 274767625 2495 2495 2495 2495 0
381 20241209 135300 274767625 2495 2495 2495 2495 0
382 20241209 135200 274767625 2495 2495 2495 2495 0
383 20241209 135100 274767625 2495 2495 2495 2495 0
384 20241209 135000 274767625 2495 2495 2495 2495 0
385 20241209 134900 274767625 2495 2495 2495 2495 0
386 20241209 134800 274767625 2495 2495 2495 2495 0
387 20241209 134700 274767625 2495 2495 2495 2495 0
388 20241209 134600 274767625 2495 2495 2495 2495 0
389 20241209 134500 274767625 2495 2495 2495 2495 0
390 20241209 134400 274767625 2495 2495 2495 2495 300
391 20241209 134300 274019125 2495 2445 2495 2445 1000
392 20241209 134200 271549475 2445 2445 2445 2445 0
393 20241209 134100 271549475 2445 2445 2445 2445 0
394 20241209 134000 271549475 2445 2445 2445 2445 0
395 20241209 133900 271549475 2445 2445 2445 2445 0
396 20241209 133800 271549475 2445 2445 2445 2445 0
397 20241209 133700 271549475 2445 2445 2445 2445 0
398 20241209 133600 271549475 2445 2445 2445 2445 0
399 20241209 133500 271549475 2445 2445 2445 2445 1
400 20241209 133400 271547030 2435 2435 2435 2435 0
401 20241209 133300 271547030 2435 2435 2435 2435 13
402 20241209 133200 271515375 2445 2445 2445 2445 0
403 20241209 133100 271515375 2445 2445 2445 2445 0
404 20241209 133000 271515375 2445 2445 2445 2445 0
405 20241209 132900 271515375 2445 2445 2445 2445 0
406 20241209 132800 271515375 2445 2445 2445 2445 0
407 20241209 132700 271515375 2445 2445 2445 2445 0
408 20241209 132600 271515375 2445 2445 2445 2445 0
409 20241209 132500 271515375 2445 2445 2445 2445 0
410 20241209 132400 271515375 2445 2445 2445 2445 1
411 20241209 132300 271512930 2435 2435 2435 2435 0
412 20241209 132200 271512930 2435 2435 2435 2435 726
413 20241209 132100 269745120 2435 2435 2435 2435 0
414 20241209 132000 269745120 2435 2450 2450 2435 266
415 20241209 131900 269097395 2440 2440 2440 2440 600
416 20241209 131800 267633395 2460 2460 2460 2460 0
417 20241209 131700 267633395 2460 2460 2460 2460 0
418 20241209 131600 267633395 2460 2460 2460 2460 5
419 20241209 131500 267621095 2460 2445 2460 2445 402
420 20241209 131400 266632920 2445 2445 2445 2445 0
421 20241209 131300 266632920 2445 2445 2445 2445 0
422 20241209 131200 266632920 2445 2445 2445 2445 0
423 20241209 131100 266632920 2445 2445 2445 2445 0
424 20241209 131000 266632920 2445 2445 2445 2445 0
425 20241209 130900 266632920 2445 2435 2445 2435 161
426 20241209 130800 266240385 2440 2445 2445 2440 1819
427 20241209 130700 261801230 2460 2460 2460 2460 0
428 20241209 130600 261801230 2460 2460 2460 2460 0
429 20241209 130500 261801230 2460 2460 2460 2460 0
430 20241209 130400 261801230 2460 2460 2460 2460 0
431 20241209 130300 261801230 2460 2460 2460 2460 0
432 20241209 130200 261801230 2460 2460 2460 2460 0
433 20241209 130100 261801230 2460 2460 2460 2460 0
434 20241209 130000 261801230 2460 2460 2460 2460 0
435 20241209 125900 261801230 2460 2460 2460 2460 0
436 20241209 125800 261801230 2460 2460 2460 2460 0
437 20241209 125700 261801230 2460 2460 2460 2460 0
438 20241209 125600 261801230 2460 2460 2460 2460 0
439 20241209 125500 261801230 2460 2460 2460 2460 1
440 20241209 125400 261798770 2445 2445 2445 2445 0
441 20241209 125300 261798770 2445 2445 2445 2445 0
442 20241209 125200 261798770 2445 2445 2445 2445 621
443 20241209 125100 260280425 2450 2455 2455 2445 1758
444 20241209 125000 255972500 2460 2455 2460 2455 1153
445 20241209 124900 253141120 2460 2460 2460 2460 0
446 20241209 124800 253141120 2460 2465 2465 2460 847
447 20241209 124700 251057000 2475 2475 2475 2475 1
448 20241209 124600 251054525 2460 2460 2460 2460 0
449 20241209 124500 251054525 2460 2465 2465 2460 100
450 20241209 124400 250808510 2475 2475 2475 2475 0
451 20241209 124300 250808510 2475 2475 2475 2475 9
452 20241209 124200 250786235 2475 2475 2475 2475 0
453 20241209 124100 250786235 2475 2475 2475 2475 0
454 20241209 124000 250786235 2475 2475 2475 2475 0
455 20241209 123900 250786235 2475 2475 2475 2475 0
456 20241209 123800 250786235 2475 2475 2475 2475 0
457 20241209 123700 250786235 2475 2475 2475 2475 0
458 20241209 123600 250786235 2475 2475 2475 2475 0
459 20241209 123500 250786235 2475 2475 2475 2475 0
460 20241209 123400 250786235 2475 2475 2475 2475 0
461 20241209 123300 250786235 2475 2475 2475 2475 0
462 20241209 123200 250786235 2475 2475 2475 2475 0
463 20241209 123100 250786235 2475 2475 2475 2475 0
464 20241209 123000 250786235 2475 2475 2475 2475 118
465 20241209 122900 250494185 2460 2460 2460 2460 0
466 20241209 122800 250494185 2460 2460 2460 2460 1
467 20241209 122700 250491725 2460 2460 2460 2460 0
468 20241209 122600 250491725 2460 2460 2460 2460 0
469 20241209 122500 250491725 2460 2460 2460 2460 294
470 20241209 122400 249768485 2475 2460 2475 2460 149
471 20241209 122300 249400445 2460 2460 2460 2460 0
472 20241209 122200 249400445 2460 2460 2460 2460 0
473 20241209 122100 249400445 2460 2460 2460 2460 0
474 20241209 122000 249400445 2460 2460 2460 2460 0
475 20241209 121900 249400445 2460 2475 2475 2460 201
476 20241209 121800 248905055 2465 2465 2465 2465 0
477 20241209 121700 248905055 2465 2465 2465 2465 0
478 20241209 121600 248905055 2465 2480 2480 2465 211
479 20241209 121500 248384910 2480 2480 2480 2480 3
480 20241209 121400 248377470 2495 2495 2495 2495 0
481 20241209 121300 248377470 2495 2495 2495 2495 0
482 20241209 121200 248377470 2495 2495 2495 2495 0
483 20241209 121100 248377470 2495 2495 2495 2495 1
484 20241209 121000 248374975 2460 2460 2460 2460 1454
485 20241209 120900 244798135 2500 2500 2500 2500 0
486 20241209 120800 244798135 2500 2500 2500 2500 0
487 20241209 120700 244798135 2500 2500 2500 2500 0
488 20241209 120600 244798135 2500 2455 2500 2455 8000
489 20241209 120500 224870325 2455 2455 2455 2455 0
490 20241209 120400 224870325 2455 2455 2455 2455 0
491 20241209 120300 224870325 2455 2450 2455 2450 4
492 20241209 120200 224860510 2440 2440 2440 2440 8
493 20241209 120100 224840990 2435 2435 2435 2435 0
494 20241209 120000 224840990 2435 2435 2435 2435 0
495 20241209 115900 224840990 2435 2435 2435 2435 0
496 20241209 115800 224840990 2435 2435 2435 2435 0
497 20241209 115700 224840990 2435 2435 2435 2435 0
498 20241209 115600 224840990 2435 2440 2440 2435 1000
499 20241209 115500 222402505 2450 2450 2450 2450 0
500 20241209 115400 222402505 2450 2450 2450 2450 50
501 20241209 115300 222280005 2450 2450 2450 2450 0
502 20241209 115200 222280005 2450 2450 2450 2450 0
503 20241209 115100 222280005 2450 2450 2450 2450 0
504 20241209 115000 222280005 2450 2450 2450 2450 0
505 20241209 114900 222280005 2450 2450 2450 2450 1
506 20241209 114800 222277555 2440 2440 2440 2440 0
507 20241209 114700 222277555 2440 2440 2440 2440 356
508 20241209 114600 221408915 2450 2450 2450 2450 2
509 20241209 114500 221404015 2440 2440 2440 2440 0
510 20241209 114400 221404015 2440 2440 2440 2440 130
511 20241209 114300 221086815 2450 2450 2450 2450 1
512 20241209 114200 221084365 2440 2440 2440 2440 0
513 20241209 114100 221084365 2440 2450 2450 2440 81
514 20241209 114000 220885925 2465 2465 2465 2465 1
515 20241209 113900 220883460 2450 2450 2450 2450 30
516 20241209 113800 220809960 2450 2450 2450 2450 411
517 20241209 113700 219803010 2440 2440 2440 2440 0
518 20241209 113600 219803010 2440 2440 2440 2440 0
519 20241209 113500 219803010 2440 2440 2440 2440 200
520 20241209 113400 219315010 2450 2450 2450 2450 1
521 20241209 113300 219312560 2440 2440 2440 2440 0
522 20241209 113200 219312560 2440 2440 2440 2440 199
523 20241209 113100 218827000 2450 2450 2450 2450 0
524 20241209 113000 218827000 2450 2465 2465 2450 178
525 20241209 112900 218390885 2465 2465 2465 2465 0
526 20241209 112800 218390885 2465 2465 2465 2465 1
527 20241209 112700 218388420 2450 2450 2450 2450 65
528 20241209 112600 218229170 2465 2465 2465 2465 10
529 20241209 112500 218204520 2435 2435 2435 2435 0
530 20241209 112400 218204520 2435 2435 2435 2435 581
531 20241209 112300 216789785 2435 2445 2445 2435 400
532 20241209 112200 215815055 2450 2450 2450 2450 37
533 20241209 112100 215724405 2470 2470 2470 2470 100
534 20241209 112000 215477405 2470 2470 2470 2470 0
535 20241209 111900 215477405 2470 2455 2470 2455 42
536 20241209 111800 215374280 2470 2470 2470 2470 0
537 20241209 111700 215374280 2470 2470 2470 2470 0
538 20241209 111600 215374280 2470 2470 2470 2470 0
539 20241209 111500 215374280 2470 2470 2470 2470 5
540 20241209 111400 215361930 2470 2470 2470 2470 0
541 20241209 111300 215361930 2470 2470 2470 2470 1
542 20241209 111200 215359460 2465 2465 2465 2465 810
543 20241209 111100 213362810 2465 2465 2465 2465 0
544 20241209 111000 213362810 2465 2445 2465 2445 39
545 20241209 110900 213267435 2440 2440 2440 2440 30
546 20241209 110800 213194235 2440 2455 2455 2440 1002
547 20241209 110700 210746355 2455 2455 2455 2455 22
548 20241209 110600 210692345 2475 2475 2475 2475 0
549 20241209 110500 210692345 2475 2475 2475 2475 0
550 20241209 110400 210692345 2475 2475 2475 2475 0
551 20241209 110300 210692345 2475 2475 2475 2475 0
552 20241209 110200 210692345 2475 2475 2475 2475 0
553 20241209 110100 210692345 2475 2475 2475 2475 0
554 20241209 110000 210692345 2475 2475 2475 2475 0
555 20241209 105900 210692345 2475 2475 2475 2475 10
556 20241209 105800 210667595 2475 2475 2475 2475 0
557 20241209 105700 210667595 2475 2475 2475 2475 0
558 20241209 105600 210667595 2475 2475 2475 2475 0
559 20241209 105500 210667595 2475 2475 2475 2475 0
560 20241209 105400 210667595 2475 2460 2475 2460 2027
561 20241209 105300 205668535 2445 2445 2445 2445 0
562 20241209 105200 205668535 2445 2445 2445 2445 0
563 20241209 105100 205668535 2445 2445 2445 2445 0
564 20241209 105000 205668535 2445 2445 2445 2445 0
565 20241209 104900 205668535 2445 2445 2445 2445 0
566 20241209 104800 205668535 2445 2445 2445 2445 156
567 20241209 104700 205287115 2445 2445 2445 2445 0
568 20241209 104600 205287115 2445 2445 2445 2445 0
569 20241209 104500 205287115 2445 2445 2445 2445 0
570 20241209 104400 205287115 2445 2445 2445 2445 0
571 20241209 104300 205287115 2445 2445 2445 2445 0
572 20241209 104200 205287115 2445 2445 2445 2445 50
573 20241209 104100 205164865 2460 2460 2460 2460 0
574 20241209 104000 205164865 2460 2460 2460 2460 30
575 20241209 103900 205091065 2460 2460 2460 2460 0
576 20241209 103800 205091065 2460 2460 2460 2460 0
577 20241209 103700 205091065 2460 2460 2460 2460 0
578 20241209 103600 205091065 2460 2460 2460 2460 0
579 20241209 103500 205091065 2460 2460 2460 2460 1
580 20241209 103400 205088605 2440 2440 2440 2440 0
581 20241209 103300 205088605 2440 2440 2440 2440 50
582 20241209 103200 204966605 2460 2460 2460 2460 1802
583 20241209 103100 200533685 2460 2460 2460 2460 15
584 20241209 103000 200496785 2460 2460 2460 2460 0
585 20241209 102900 200496785 2460 2460 2460 2460 0
586 20241209 102800 200496785 2460 2460 2460 2460 0
587 20241209 102700 200496785 2460 2460 2460 2460 0
588 20241209 102600 200496785 2460 2425 2460 2425 17969
589 20241209 102500 156833765 2425 2425 2425 2425 1
590 20241209 102400 156831340 2420 2420 2420 2420 247
591 20241209 102300 156233600 2415 2415 2415 2415 276
592 20241209 102200 155567060 2420 2420 2420 2420 18
593 20241209 102100 155523500 2420 2420 2420 2415 4737
594 20241209 102000 144068950 2425 2425 2425 2425 0
595 20241209 101900 144068950 2425 2425 2425 2425 500
596 20241209 101800 142856450 2420 2430 2430 2420 5588
597 20241209 101700 129280680 2445 2435 2445 2430 256
598 20241209 101600 128658520 2435 2430 2435 2430 355
599 20241209 101500 127795360 2430 2430 2430 2430 2
600 20241209 101400 127790500 2425 2435 2435 2425 985
601 20241209 101300 125396505 2430 2435 2435 2430 544
602 20241209 101200 124073130 2435 2430 2435 2430 1039
603 20241209 101100 121543790 2435 2435 2435 2430 1324
604 20241209 101000 118320280 2430 2445 2445 2430 1222
605 20241209 100900 115334625 2460 2460 2460 2460 0
606 20241209 100800 115334625 2460 2460 2460 2460 111
607 20241209 100700 115061565 2455 2455 2455 2455 20
608 20241209 100600 115012465 2455 2455 2455 2455 0
609 20241209 100500 115012465 2455 2455 2455 2455 10
610 20241209 100400 114987915 2455 2455 2455 2455 290
611 20241209 100300 114275965 2440 2455 2455 2440 2
612 20241209 100200 114271070 2450 2450 2450 2450 0
613 20241209 100100 114271070 2450 2450 2450 2450 408
614 20241209 100000 113271470 2450 2450 2450 2450 0
615 20241209 095900 113271470 2450 2450 2450 2450 0
616 20241209 095800 113271470 2450 2450 2450 2450 0
617 20241209 095700 113271470 2450 2450 2450 2450 0
618 20241209 095600 113271470 2450 2450 2450 2450 0
619 20241209 095500 113271470 2450 2450 2450 2450 0
620 20241209 095400 113271470 2450 2445 2450 2445 340
621 20241209 095300 112439470 2440 2450 2450 2440 36
622 20241209 095200 112351280 2450 2450 2450 2450 0
623 20241209 095100 112351280 2450 2450 2450 2450 0
624 20241209 095000 112351280 2450 2450 2450 2450 0
625 20241209 094900 112351280 2450 2435 2450 2435 1011
626 20241209 094800 109889330 2450 2435 2460 2435 18
627 20241209 094700 109845310 2460 2440 2460 2435 1591
628 20241209 094600 105964180 2440 2440 2440 2440 5
629 20241209 094500 105951980 2430 2430 2430 2430 0
630 20241209 094400 105951980 2430 2430 2430 2430 33
631 20241209 094300 105871790 2430 2435 2435 2430 908
632 20241209 094200 103665300 2440 2440 2440 2440 16
633 20241209 094100 103626260 2440 2445 2445 2440 3575
634 20241209 094000 94903210 2440 2440 2440 2435 901
635 20241209 093900 92704775 2460 2440 2460 2440 12
636 20241209 093800 92675350 2435 2430 2435 2430 47
637 20241209 093700 92561055 2415 2420 2420 2415 1000
638 20241209 093600 90144845 2420 2435 2435 2420 501
639 20241209 093500 88932410 2420 2420 2435 2420 594
640 20241209 093400 87494315 2415 2450 2450 2415 2445
641 20241209 093300 81573730 2455 2460 2460 2455 1049
642 20241209 093200 78997435 2460 2460 2460 2460 400
643 20241209 093100 78013435 2455 2455 2455 2455 253
644 20241209 093000 77392320 2460 2440 2460 2440 1016
645 20241209 092900 74912960 2460 2460 2460 2460 40
646 20241209 092800 74814560 2450 2450 2450 2440 1884
647 20241209 092700 70207495 2470 2470 2470 2470 0
648 20241209 092600 70207495 2470 2455 2475 2435 502
649 20241209 092500 68979750 2475 2475 2475 2475 100
650 20241209 092400 68732250 2475 2465 2475 2465 1411
651 20241209 092300 65242895 2470 2485 2485 2465 1557
652 20241209 092200 61400110 2485 2495 2495 2480 10973
653 20241209 092100 34118325 2500 2500 2500 2500 397
654 20241209 092000 33125825 2510 2510 2510 2510 8
655 20241209 091900 33105745 2500 2500 2500 2500 1495
656 20241209 091800 29368245 2520 2520 2520 2520 40
657 20241209 091700 29267445 2500 2510 2510 2500 800
658 20241209 091600 27266675 2540 2540 2540 2540 1
659 20241209 091500 27264135 2505 2510 2510 2505 54
660 20241209 091400 27128860 2545 2540 2545 2540 447
661 20241209 091300 25993285 2555 2555 2555 2555 0
662 20241209 091200 25993285 2555 2575 2575 2500 3949
663 20241209 091100 16059940 2575 2575 2575 2575 0
664 20241209 091000 16059940 2575 2520 2575 2520 101
665 20241209 090900 15805365 2575 2575 2575 2575 0
666 20241209 090800 15805365 2575 2575 2575 2575 0
667 20241209 090700 15805365 2575 2575 2575 2575 0
668 20241209 090600 15805365 2575 2575 2575 2575 0
669 20241209 090500 15805365 2575 2525 2575 2525 51
670 20241209 090400 15676540 2585 2585 2585 2585 0
671 20241209 090300 15676540 2585 2585 2585 2585 0
672 20241209 090200 15676540 2585 2575 2585 2520 1426
673 20241209 090100 12057125 2575 2600 2600 2575 1410
674 20241209 090000 8425425 2600 2575 2600 2575 3272