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

585
004430/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184300,1171744300,10020,10020,10020,10020,2513
20241209,184200,1171744300,10020,10020,10020,10020,0
20241209,184100,1171744300,10020,10020,10020,10020,0
20241209,184000,1171744300,10020,10020,10020,10020,0
20241209,183900,1171744300,10020,10020,10020,10020,0
20241209,183800,1171744300,10020,10020,10020,10020,0
20241209,183700,1171744300,10020,10020,10020,10020,0
20241209,183600,1171744300,10020,10020,10020,10020,0
20241209,183500,1171744300,10020,10020,10020,10020,0
20241209,183400,1171744300,10020,10020,10020,10020,0
20241209,183300,1171744300,10020,10020,10020,10020,0
20241209,183200,1171744300,10020,10020,10020,10020,0
20241209,183100,1171744300,10020,10020,10020,10020,0
20241209,183000,1171744300,10020,10020,10020,10020,0
20241209,182900,1171744300,10020,10020,10020,10020,0
20241209,182800,1171744300,10020,10020,10020,10020,0
20241209,182700,1171744300,10020,10020,10020,10020,0
20241209,182600,1171744300,10020,10020,10020,10020,0
20241209,182500,1171744300,10020,10020,10020,10020,0
20241209,182400,1171744300,10020,10020,10020,10020,0
20241209,182300,1171744300,10020,10020,10020,10020,0
20241209,182200,1171744300,10020,10020,10020,10020,0
20241209,182100,1171744300,10020,10020,10020,10020,0
20241209,182000,1171744300,10020,10020,10020,10020,0
20241209,181900,1171744300,10020,10020,10020,10020,0
20241209,181800,1171744300,10020,10020,10020,10020,0
20241209,181700,1171744300,10020,10020,10020,10020,0
20241209,181600,1171744300,10020,10020,10020,10020,0
20241209,181500,1171744300,10020,10020,10020,10020,0
20241209,181400,1171744300,10020,10020,10020,10020,0
20241209,181300,1171744300,10020,10020,10020,10020,2513
20241209,181200,1171744300,10020,10020,10020,10020,0
20241209,181100,1171744300,10020,10020,10020,10020,0
20241209,181000,1171744300,10020,10020,10020,10020,0
20241209,180900,1171744300,10020,10020,10020,10020,0
20241209,180800,1171744300,10020,10020,10020,10020,0
20241209,180700,1171744300,10020,10020,10020,10020,0
20241209,180600,1171744300,10020,10020,10020,10020,0
20241209,180500,1171744300,10020,10020,10020,10020,0
20241209,180400,1171744300,10020,10020,10020,10020,0
20241209,180300,1171744300,10020,10020,10020,10020,0
20241209,180200,1171744300,10020,10020,10020,10020,0
20241209,180100,1171744300,10020,10020,10020,10020,0
20241209,180000,1171744300,10020,10020,10020,10020,0
20241209,175900,1171744300,10020,10020,10020,10020,0
20241209,175800,1171744300,10020,10020,10020,10020,0
20241209,175700,1171744300,10020,10020,10020,10020,0
20241209,175600,1171744300,10020,10020,10020,10020,0
20241209,175500,1171744300,10020,10020,10020,10020,0
20241209,175400,1171744300,10020,10020,10020,10020,0
20241209,175300,1171744300,10020,10020,10020,10020,0
20241209,175200,1171744300,10020,10020,10020,10020,0
20241209,175100,1171744300,10020,10020,10020,10020,0
20241209,175000,1171744300,10020,10020,10020,10020,0
20241209,174900,1171744300,10020,10020,10020,10020,0
20241209,174800,1171744300,10020,10020,10020,10020,0
20241209,174700,1171744300,10020,10020,10020,10020,0
20241209,174600,1171744300,10020,10020,10020,10020,0
20241209,174500,1171744300,10020,10020,10020,10020,0
20241209,174400,1171744300,10020,10020,10020,10020,0
20241209,174300,1171744300,10020,10020,10020,10020,2513
20241209,174200,1171744300,10020,10020,10020,10020,0
20241209,174100,1171744300,10020,10020,10020,10020,0
20241209,174000,1171744300,10020,10020,10020,10020,0
20241209,173900,1171744300,10020,10020,10020,10020,0
20241209,173800,1171744300,10020,10020,10020,10020,0
20241209,173700,1171744300,10020,10020,10020,10020,0
20241209,173600,1171744300,10020,10020,10020,10020,0
20241209,173500,1171744300,10020,10020,10020,10020,0
20241209,173400,1171744300,10020,10020,10020,10020,0
20241209,173300,1171744300,10020,10020,10020,10020,0
20241209,173200,1171744300,10020,10020,10020,10020,0
20241209,173100,1171744300,10020,10020,10020,10020,0
20241209,173000,1171744300,10020,10020,10020,10020,0
20241209,172900,1171744300,10020,10020,10020,10020,0
20241209,172800,1171744300,10020,10020,10020,10020,0
20241209,172700,1171744300,10020,10020,10020,10020,0
20241209,172600,1171744300,10020,10020,10020,10020,0
20241209,172500,1171744300,10020,10020,10020,10020,0
20241209,172400,1171744300,10020,10020,10020,10020,0
20241209,172300,1171744300,10020,10020,10020,10020,0
20241209,172200,1171744300,10020,10020,10020,10020,0
20241209,172100,1171744300,10020,10020,10020,10020,0
20241209,172000,1171744300,10020,10020,10020,10020,0
20241209,171900,1171744300,10020,10020,10020,10020,0
20241209,171800,1171744300,10020,10020,10020,10020,0
20241209,171700,1171744300,10020,10020,10020,10020,0
20241209,171600,1171744300,10020,10020,10020,10020,0
20241209,171500,1171744300,10020,10020,10020,10020,0
20241209,171400,1171744300,10020,10020,10020,10020,0
20241209,171300,1171744300,10020,10020,10020,10020,2513
20241209,171200,1171744300,10020,10020,10020,10020,0
20241209,171100,1171744300,10020,10020,10020,10020,0
20241209,171000,1171744300,10020,10020,10020,10020,0
20241209,170900,1171744300,10020,10020,10020,10020,0
20241209,170800,1171744300,10020,10020,10020,10020,0
20241209,170700,1171744300,10020,10020,10020,10020,0
20241209,170600,1171744300,10020,10020,10020,10020,0
20241209,170500,1171744300,10020,10020,10020,10020,0
20241209,170400,1171744300,10020,10020,10020,10020,0
20241209,170300,1171744300,10020,10020,10020,10020,0
20241209,170200,1171744300,10020,10020,10020,10020,0
20241209,170100,1171744300,10020,10020,10020,10020,0
20241209,170000,1171744300,10020,10020,10020,10020,0
20241209,165900,1171744300,10020,10020,10020,10020,0
20241209,165800,1171744300,10020,10020,10020,10020,0
20241209,165700,1171744300,10020,10020,10020,10020,0
20241209,165600,1171744300,10020,10020,10020,10020,0
20241209,165500,1171744300,10020,10020,10020,10020,0
20241209,165400,1171744300,10020,10020,10020,10020,0
20241209,165300,1171744300,10020,10020,10020,10020,0
20241209,165200,1171744300,10020,10020,10020,10020,0
20241209,165100,1171744300,10020,10020,10020,10020,0
20241209,165000,1171744300,10020,10020,10020,10020,0
20241209,164900,1171744300,10020,10020,10020,10020,0
20241209,164800,1171744300,10020,10020,10020,10020,0
20241209,164700,1171744300,10020,10020,10020,10020,0
20241209,164600,1171744300,10020,10020,10020,10020,0
20241209,164500,1171744300,10020,10020,10020,10020,0
20241209,164400,1171744300,10020,10020,10020,10020,0
20241209,164300,1171744300,10020,10020,10020,10020,2513
20241209,164200,1171744300,10020,10020,10020,10020,0
20241209,164100,1171744300,10020,10020,10020,10020,0
20241209,164000,1171744300,10020,10020,10020,10020,0
20241209,163900,1171744300,10020,10020,10020,10020,0
20241209,163800,1171744300,10020,10020,10020,10020,0
20241209,163700,1171744300,10020,10020,10020,10020,0
20241209,163600,1171744300,10020,10020,10020,10020,0
20241209,163500,1171744300,10020,10020,10020,10020,0
20241209,163400,1171744300,10020,10020,10020,10020,0
20241209,163300,1171744300,10020,10020,10020,10020,0
20241209,163200,1171744300,10020,10020,10020,10020,0
20241209,163100,1171744300,10020,10020,10020,10020,0
20241209,163000,1171744300,10020,10020,10020,10020,0
20241209,162900,1171744300,10020,10020,10020,10020,0
20241209,162800,1171744300,10020,10020,10020,10020,0
20241209,162700,1171744300,10020,10020,10020,10020,0
20241209,162600,1171744300,10020,10020,10020,10020,0
20241209,162500,1171744300,10020,10020,10020,10020,0
20241209,162400,1171744300,10020,10020,10020,10020,0
20241209,162300,1171744300,10020,10020,10020,10020,0
20241209,162200,1171744300,10020,10020,10020,10020,0
20241209,162100,1171744300,10020,10020,10020,10020,0
20241209,162000,1171744300,10020,10020,10020,10020,0
20241209,161900,1171744300,10020,10020,10020,10020,0
20241209,161800,1171744300,10020,10020,10020,10020,0
20241209,161700,1171744300,10020,10020,10020,10020,0
20241209,161600,1171744300,10020,10020,10020,10020,0
20241209,161500,1171744300,10020,10020,10020,10020,0
20241209,161400,1171744300,10020,10020,10020,10020,0
20241209,161300,1171744300,10020,10020,10020,10020,2513
20241209,161200,1171744300,10020,10020,10020,10020,0
20241209,161100,1171744300,10020,10020,10020,10020,0
20241209,161000,1171744300,10020,10020,10020,10020,0
20241209,160900,1171744300,10020,10020,10020,10020,0
20241209,160800,1171744300,10020,10020,10020,10020,0
20241209,160700,1171744300,10020,10020,10020,10020,0
20241209,160600,1171744300,10020,10020,10020,10020,0
20241209,160500,1171744300,10020,10020,10020,10020,0
20241209,160400,1171744300,10020,10020,10020,10020,0
20241209,160300,1171744300,10020,10020,10020,10020,0
20241209,160200,1171744300,10020,10020,10020,10020,0
20241209,160100,1171744300,10020,10020,10020,10020,0
20241209,160000,1171744300,10020,10020,10020,10020,0
20241209,155900,1171744300,10020,10020,10020,10020,0
20241209,155800,1171744300,10020,10020,10020,10020,0
20241209,155700,1171744300,10020,10020,10020,10020,0
20241209,155600,1171744300,10020,10020,10020,10020,0
20241209,155500,1171744300,10020,10020,10020,10020,0
20241209,155400,1171744300,10020,10020,10020,10020,0
20241209,155300,1171744300,10020,10020,10020,10020,0
20241209,155200,1171744300,10020,10020,10020,10020,0
20241209,155100,1171744300,10020,10020,10020,10020,0
20241209,155000,1171744300,10020,10020,10020,10020,0
20241209,154900,1171744300,10020,10020,10020,10020,0
20241209,154800,1171744300,10020,10020,10020,10020,0
20241209,154700,1171744300,10020,10020,10020,10020,0
20241209,154600,1171744300,10020,10020,10020,10020,0
20241209,154500,1171744300,10020,10020,10020,10020,0
20241209,154400,1171744300,10020,10020,10020,10020,0
20241209,154300,1171744300,10020,10020,10020,10020,2513
20241209,154200,1171744300,10020,10020,10020,10020,0
20241209,154100,1171744300,10020,10020,10020,10020,0
20241209,154000,1171744300,10020,10020,10020,10020,0
20241209,153900,1171744300,10020,10020,10020,10020,0
20241209,153800,1171744300,10020,10020,10020,10020,0
20241209,153700,1171744300,10020,10020,10020,10020,0
20241209,153600,1171744300,10020,10020,10020,10020,0
20241209,153500,1171744300,10020,10020,10020,10020,0
20241209,153400,1171744300,10020,10020,10020,10020,0
20241209,153300,1171744300,10020,10020,10020,10020,0
20241209,153200,1171744300,10020,10020,10020,10020,0
20241209,153100,1171744300,10020,10020,10020,10020,0
20241209,153000,1171744300,10020,10020,10020,10020,2513
20241209,152900,1146564040,9990,9990,9990,9990,0
20241209,152800,1146564040,9990,9990,9990,9990,0
20241209,152700,1146564040,9990,9990,9990,9990,0
20241209,152600,1146564040,9990,9990,9990,9990,0
20241209,152500,1146564040,9990,9990,9990,9990,0
20241209,152400,1146564040,9990,9990,9990,9990,0
20241209,152300,1146564040,9990,9990,9990,9990,0
20241209,152200,1146564040,9990,9990,9990,9990,0
20241209,152100,1146564040,9990,9990,9990,9990,0
20241209,152000,1146564040,9990,9990,9990,9990,0
20241209,151900,1146564040,9990,9950,9990,9950,322
20241209,151800,1143357710,9940,9940,9950,9940,717
20241209,151700,1136230230,9940,9930,9940,9930,363
20241209,151600,1132623570,9940,9950,9950,9940,5066
20241209,151500,1082232790,9950,9970,9970,9950,528
20241209,151400,1076977890,9970,9980,9980,9960,2754
20241209,151300,1049528620,9980,10000,10000,9980,145
20241209,151200,1048080960,10000,10000,10000,10000,6
20241209,151100,1048020960,9990,10000,10000,9990,36
20241209,151000,1047661260,10000,10000,10000,10000,0
20241209,150900,1047661260,10000,10000,10000,10000,73
20241209,150800,1046931260,10000,10000,10000,10000,40
20241209,150700,1046531260,10000,10000,10000,10000,0
20241209,150600,1046531260,10000,10010,10010,10000,99
20241209,150500,1045541090,10000,10000,10000,10000,0
20241209,150400,1045541090,10000,10000,10000,10000,0
20241209,150300,1045541090,10000,9980,10000,9980,53
20241209,150200,1045012090,9980,9980,9980,9980,100
20241209,150100,1044014090,9980,9990,9990,9980,504
20241209,150000,1038984040,9990,9990,9990,9990,140
20241209,145900,1037585440,9990,9990,9990,9990,100
20241209,145800,1036586440,9990,9990,9990,9990,0
20241209,145700,1036586440,9990,9990,9990,9990,79
20241209,145600,1035797230,10000,10000,10000,10000,0
20241209,145500,1035797230,10000,9980,10000,9980,3
20241209,145400,1035767270,9980,9980,9980,9980,0
20241209,145300,1035767270,9980,9980,9980,9980,100
20241209,145200,1034769270,9970,9970,9970,9970,0
20241209,145100,1034769270,9970,9970,9970,9970,0
20241209,145000,1034769270,9970,9950,9970,9950,4461
20241209,144900,990337800,9950,9960,9960,9950,399
20241209,144800,986366190,9960,9970,9970,9960,2153
20241209,144700,964922300,9970,9970,9970,9970,1118
20241209,144600,953775840,9970,9990,10010,9970,2101
20241209,144500,932815720,9990,9980,9990,9980,108
20241209,144400,931736980,9980,9980,9980,9980,200
20241209,144300,929740980,9980,9980,9980,9980,0
20241209,144200,929740980,9980,9980,9980,9980,0
20241209,144100,929740980,9980,9980,9980,9980,520
20241209,144000,924551380,9980,9980,9980,9980,316
20241209,143900,921397700,9980,10030,10030,9980,65
20241209,143800,920745950,9980,9990,9990,9980,700
20241209,143700,913753950,9990,9990,9990,9990,0
20241209,143600,913753950,9990,10000,10000,9990,199
20241209,143500,911764950,10030,10030,10030,10030,0
20241209,143400,911764950,10030,10030,10030,10030,2
20241209,143300,911744890,9990,10000,10000,9990,200
20241209,143200,909746780,10030,10000,10030,9990,36
20241209,143100,909386960,9990,10000,10000,9990,317
20241209,143000,906220120,9990,10000,10000,9990,625
20241209,142900,899975250,10000,9990,10000,9990,540
20241209,142800,894580170,10000,9990,10000,9990,244
20241209,142700,892142270,9990,10000,10000,9990,116
20241209,142600,890982540,9990,9990,9990,9990,135
20241209,142500,889633890,9990,9990,9990,9990,296
20241209,142400,886676850,10000,10000,10000,10000,71
20241209,142300,885966850,9990,10010,10010,9990,117
20241209,142200,884796130,10010,10010,10010,10010,10
20241209,142100,884696030,10010,10010,10010,10010,72
20241209,142000,883975310,10000,10010,10010,10000,135
20241209,141900,882624750,10010,10000,10010,10000,60
20241209,141800,882024310,10000,10000,10000,10000,0
20241209,141700,882024310,10000,9990,10000,9990,148
20241209,141600,880544830,9990,9990,9990,9990,10
20241209,141500,880444930,10000,9990,10000,9990,29
20241209,141400,880155200,10000,9990,10000,9990,188
20241209,141300,878276470,9990,9980,9990,9980,526
20241209,141200,873021990,9980,9980,9980,9980,10
20241209,141100,872922190,9980,9980,9980,9980,52
20241209,141000,872403230,9980,9980,9980,9980,10
20241209,140900,872303430,9980,9980,9980,9980,17
20241209,140800,872133770,9980,9980,9980,9980,10
20241209,140700,872033970,9980,9990,9990,9980,4612
20241209,140600,825981520,10000,9990,10000,9990,40
20241209,140500,825581620,10000,10000,10000,10000,117
20241209,140400,824411620,10010,10000,10010,10000,169
20241209,140300,822720350,10000,10000,10000,10000,10
20241209,140200,822620350,10000,10000,10000,10000,150
20241209,140100,821120350,10000,10000,10010,10000,37
20241209,140000,820750340,10000,10000,10000,10000,26
20241209,135900,820490340,10010,10010,10010,10010,0
20241209,135800,820490340,10010,10020,10020,10010,31
20241209,135700,820179740,10030,10030,10030,10030,3
20241209,135600,820149650,10030,10020,10030,10020,110
20241209,135500,819046450,10020,10010,10020,10010,222
20241209,135400,816822110,10000,10010,10010,10000,26
20241209,135300,816562010,10010,10000,10010,10000,347
20241209,135200,813092000,9990,9990,9990,9990,52
20241209,135100,812572520,9990,9990,9990,9990,10
20241209,135000,812472620,9990,9990,9990,9990,27
20241209,134900,812202890,9990,9990,9990,9990,25
20241209,134800,811953140,9990,10000,10000,9990,84
20241209,134700,811113400,9990,10000,10000,9990,640
20241209,134600,804713500,10000,10000,10000,10000,27
20241209,134500,804443500,10010,10010,10010,10010,33
20241209,134400,804113170,10010,10010,10010,10010,17
20241209,134300,803943000,10010,10020,10020,10010,40
20241209,134200,803542300,10010,10010,10010,10010,35
20241209,134100,803191950,10010,10020,10020,10010,28
20241209,134000,802911650,10010,10010,10010,10010,10
20241209,133900,802811550,10010,10010,10010,10010,204
20241209,133800,800769510,10010,10010,10010,10010,233
20241209,133700,798437180,10010,10000,10010,10000,227
20241209,133600,796165180,10000,10000,10000,10000,135
20241209,133500,794815180,10000,10000,10000,10000,27
20241209,133400,794545180,10010,10010,10010,10010,7
20241209,133300,794475110,10000,10000,10010,10000,557
20241209,133200,788905090,10020,10020,10020,10020,1
20241209,133100,788895070,10000,10000,10000,10000,17
20241209,133000,788725070,10030,10030,10030,10030,51
20241209,132900,788213540,10000,10050,10050,10000,202
20241209,132800,786184240,10040,10040,10040,10040,45
20241209,132700,785732440,10040,9990,10040,9990,156
20241209,132600,784171590,9990,9990,9990,9990,10
20241209,132500,784071690,9990,9990,10000,9990,85
20241209,132400,783221960,9990,9990,9990,9990,0
20241209,132300,783221960,9990,9990,10000,9990,109
20241209,132200,782132470,9990,9990,9990,9990,0
20241209,132100,782132470,9990,10000,10000,9990,1366
20241209,132000,768482640,10000,10000,10000,10000,125
20241209,131900,767232640,10020,10000,10020,10000,172
20241209,131800,765512280,9990,10000,10000,9990,489
20241209,131700,760622550,10000,10010,10010,10000,93
20241209,131600,759691970,10000,10010,10010,10000,18
20241209,131500,759511950,10010,10010,10010,10010,10
20241209,131400,759411850,10010,10030,10030,10010,75
20241209,131300,758659940,10000,10000,10000,10000,49
20241209,131200,758169940,10000,10050,10050,10000,565
20241209,131100,752517040,10060,10000,10060,10000,2074
20241209,131000,731775060,9990,9990,10000,9990,191
20241209,130900,729865420,10000,10000,10000,10000,25
20241209,130800,729615420,9990,9990,10000,9990,362
20241209,130700,725998790,9990,9990,9990,9990,46
20241209,130600,725539250,9990,9990,9990,9990,27
20241209,130500,725269520,9990,10000,10000,9990,328
20241209,130400,721992790,10000,10010,10010,10000,4881
20241209,130300,673181840,10010,10010,10010,10010,10
20241209,130200,673081740,10010,10010,10010,10010,140
20241209,130100,671680340,10010,10010,10010,10010,245
20241209,130000,669227890,10020,10010,10020,10010,28
20241209,125900,668947600,10010,10010,10010,10010,0
20241209,125800,668947600,10010,10010,10020,10010,1753
20241209,125700,651400050,10010,10010,10010,10010,11
20241209,125600,651289940,10010,10010,10010,10010,10
20241209,125500,651189840,10010,10010,10010,10010,152
20241209,125400,649668320,10020,10020,10020,10020,20
20241209,125300,649467920,10010,10020,10020,10010,29
20241209,125200,649177610,10010,10010,10010,10010,35
20241209,125100,648827260,10010,10020,10020,10010,66
20241209,125000,648166200,10020,10010,10020,10010,30
20241209,124900,647865700,10010,10010,10020,10010,142
20241209,124800,646443280,10020,10010,10020,10010,30
20241209,124700,646142970,10010,10010,10010,10010,27
20241209,124600,645872700,10010,10010,10010,10010,35
20241209,124500,645522350,10010,10010,10010,10010,26
20241209,124400,645262090,10020,10020,10020,10020,200
20241209,124300,643258090,10020,10010,10020,10010,30
20241209,124200,642957770,10010,10010,10010,10010,35
20241209,124100,642607420,10010,10020,10020,10010,37
20241209,124000,642236950,10020,10020,10020,10020,0
20241209,123900,642236950,10020,10030,10030,10020,62
20241209,123800,641615700,10020,10020,10020,10020,10
20241209,123700,641515500,10020,10020,10020,10020,1299
20241209,123600,628499520,10020,10020,10020,10020,35
20241209,123500,628148820,10020,10020,10020,10020,27
20241209,123400,627878280,10030,10030,10030,10030,2
20241209,123300,627858220,10020,10020,10020,10020,35
20241209,123200,627507520,10020,10030,10030,10020,38
20241209,123100,627126640,10020,10020,10020,10020,10
20241209,123000,627026440,10020,10020,10020,10020,52
20241209,122900,626505400,10030,10030,10030,10030,6
20241209,122800,626445220,10020,10020,10020,10020,27
20241209,122700,626174680,10020,10020,10020,10020,35
20241209,122600,625823980,10020,10020,10020,10020,26
20241209,122500,625563460,10030,10030,10030,10030,8
20241209,122400,625483220,10030,10030,10040,10030,44
20241209,122300,625041880,10030,10030,10030,10030,10
20241209,122200,624941580,10030,10030,10030,10030,27
20241209,122100,624670770,10030,10030,10030,10030,10
20241209,122000,624570470,10030,10030,10030,10030,51
20241209,121900,624058940,10040,10040,10040,10040,71
20241209,121800,623346100,10030,10030,10030,10030,27
20241209,121700,623075290,10040,10030,10040,10030,194
20241209,121600,621129380,10030,10030,10030,10030,27
20241209,121500,620858570,10050,10050,10050,10050,10
20241209,121400,620758070,10060,10030,10060,10030,18
20241209,121300,620577470,10060,10040,10060,10030,187
20241209,121200,618700210,10040,10040,10040,10040,30
20241209,121100,618399010,10040,10050,10050,10040,37
20241209,121000,618027510,10050,10040,10050,10030,45
20241209,120900,617575700,10060,10060,10060,10060,1
20241209,120800,617565640,10050,10030,10050,10030,154
20241209,120700,616019680,10030,10040,10040,10030,56
20241209,120600,615457700,10030,10030,10030,10030,0
20241209,120500,615457700,10030,10030,10050,10030,694
20241209,120400,608489870,10030,10030,10030,10030,15
20241209,120300,608339420,10030,10030,10030,10030,27
20241209,120200,608068610,10030,10030,10030,10030,180
20241209,120100,606263210,10030,10040,10040,10030,52
20241209,120000,605741640,10040,10030,10040,10030,11
20241209,115900,605631300,10030,10030,10030,10030,17
20241209,115800,605460790,10030,10030,10030,10030,516
20241209,115700,600285310,10030,10030,10030,10030,27
20241209,115600,600014500,10030,10030,10030,10030,10
20241209,115500,599914200,10030,10030,10040,10030,54
20241209,115400,599372560,10030,10030,10030,10030,0
20241209,115300,599372560,10030,10030,10030,10030,36
20241209,115200,599011480,10030,10040,10040,10030,38
20241209,115100,598630310,10040,10030,10040,10030,30
20241209,115000,598329380,10030,10040,10040,10030,200
20241209,114900,596322700,10040,10040,10040,10040,51
20241209,114800,595810660,10040,10040,10040,10040,210
20241209,114700,593702260,10040,10040,10050,10040,28
20241209,114600,593421130,10040,10040,10040,10040,133
20241209,114500,592085810,10060,10060,10060,10060,2
20241209,114400,592065690,10040,10050,10050,10040,331
20241209,114300,588739310,10060,10060,10060,10060,98
20241209,114200,587753430,10060,10060,10060,10060,16
20241209,114100,587592470,10070,10070,10070,10070,473
20241209,114000,582829360,10070,10070,10080,10070,637
20241209,113900,576413570,10070,10070,10070,10070,35
20241209,113800,576061120,10070,10070,10070,10070,27
20241209,113700,575789230,10070,10080,10080,10070,2504
20241209,113600,550566270,10080,10090,10090,10080,106
20241209,113500,549497240,10090,10090,10090,10090,2
20241209,113400,549477060,10080,10080,10080,10080,27
20241209,113300,549204900,10080,10080,10080,10080,35
20241209,113200,548852100,10080,10070,10080,10070,262
20241209,113100,546211410,10070,10080,10080,10070,24
20241209,113000,545969590,10080,10090,10090,10080,51
20241209,112900,545455010,10080,10080,10080,10080,1000
20241209,112800,535375010,10080,10080,10090,10080,209
20241209,112700,533267280,10080,10080,10090,10080,133
20241209,112600,531926160,10080,10090,10090,10080,587
20241209,112500,526009180,10080,10080,10080,10080,26
20241209,112400,525747100,10080,10080,10080,10080,51
20241209,112300,525233020,10090,10090,10090,10090,22
20241209,112200,525011040,10090,10090,10090,10090,235
20241209,112100,522639890,10080,10080,10090,10080,53
20241209,112000,522105640,10080,10080,10080,10080,0
20241209,111900,522105640,10080,10080,10080,10080,27
20241209,111800,521833480,10080,10080,10080,10080,10
20241209,111700,521732680,10080,10090,10090,10080,52
20241209,111600,521208510,10090,10090,10090,10080,13
20241209,111500,521077440,10080,10080,10080,10080,17
20241209,111400,520906080,10080,10080,10090,10080,112
20241209,111300,519776600,10090,10090,10090,10090,44
20241209,111200,519332640,10090,10080,10090,10080,101
20241209,111100,518313650,10080,10090,10090,10080,42
20241209,111000,517890280,10080,10070,10080,10070,205
20241209,110900,515823980,10070,10080,10080,10070,381
20241209,110800,511983670,10080,10080,10080,10080,85
20241209,110700,511126870,10080,10080,10080,10080,27
20241209,110600,510854710,10090,10080,10090,10080,112
20241209,110500,509724730,10080,10080,10080,10080,41
20241209,110400,509311450,10080,10080,10080,10080,11
20241209,110300,509200570,10080,10080,10080,10080,297
20241209,110200,506206810,10080,10080,10090,10080,86
20241209,110100,505339420,10090,10090,10090,10080,13
20241209,110000,505208350,10090,10090,10090,10090,0
20241209,105900,505208350,10090,10090,10090,10090,200
20241209,105800,503190350,10080,10080,10080,10080,51
20241209,105700,502676270,10080,10080,10080,10080,10
20241209,105600,502575470,10080,10080,10090,10080,29
20241209,105500,502283130,10080,10090,10090,10080,41
20241209,105400,501869690,10080,10080,10080,10080,27
20241209,105300,501597530,10080,10080,10080,10080,11
20241209,105200,501486650,10080,10090,10090,10080,52
20241209,105100,500962480,10080,10070,10080,10070,23
20241209,105000,500730740,10080,10070,10080,10070,117
20241209,104900,499551550,10070,10070,10070,10070,35
20241209,104800,499199100,10070,10070,10070,10070,17
20241209,104700,499027910,10070,10080,10080,10070,186
20241209,104600,497153870,10070,10070,10070,10070,51
20241209,104500,496640300,10070,10070,10070,10070,258
20241209,104400,494042240,10060,10060,10070,10060,187
20241209,104300,492160920,10060,10060,10060,10060,37
20241209,104200,491788700,10070,10060,10070,10060,428
20241209,104100,487482010,10060,10060,10060,10060,10
20241209,104000,487381410,10060,10070,10070,10060,34
20241209,103900,487039190,10070,10070,10070,10070,145
20241209,103800,485579040,10060,10060,10060,10060,34
20241209,103700,485237000,10060,10070,10070,10060,25
20241209,103600,484985350,10060,10060,10060,10060,52
20241209,103500,484462230,10060,10060,10060,10060,100
20241209,103400,483456230,10060,10060,10060,10060,0
20241209,103300,483456230,10060,10070,10080,10060,61
20241209,103200,482842020,10080,10080,10080,10070,12
20241209,103100,482721160,10060,10060,10070,10060,138
20241209,103000,481331770,10060,10060,10060,10060,25
20241209,102900,481080270,10060,10070,10070,10060,1509
20241209,102800,465884740,10090,10090,10090,10090,0
20241209,102700,465884740,10090,10080,10090,10070,93
20241209,102600,464947440,10070,10070,10070,10070,15
20241209,102500,464796390,10060,10050,10060,10030,504
20241209,102400,459730300,10050,10070,10070,10030,395
20241209,102300,455759870,10070,10070,10070,10070,27
20241209,102200,455487980,10080,10070,10080,10070,194
20241209,102100,453534390,10070,10090,10090,10070,753
20241209,102000,445943420,10080,10080,10080,10080,0
20241209,101900,445943420,10080,10080,10090,10080,258
20241209,101800,443342770,10080,10080,10080,10080,35
20241209,101700,442989970,10090,10080,10090,10080,129
20241209,101600,441688630,10080,10080,10080,10080,10
20241209,101500,441587830,10080,10080,10080,10080,16
20241209,101400,441426550,10080,10090,10090,10080,142
20241209,101300,439993970,10090,10080,10090,10080,96
20241209,101200,439025500,10080,10080,10080,10080,10
20241209,101100,438924700,10080,10080,10080,10080,51
20241209,101000,438410620,10070,10070,10070,10070,27
20241209,100900,438138730,10070,10060,10070,10020,2796
20241209,100800,410084360,10070,10110,10110,10070,634
20241209,100700,403688670,10100,10100,10100,10100,107
20241209,100600,402607970,10090,10090,10090,10090,17
20241209,100500,402436440,10090,10090,10090,10090,0
20241209,100400,402436440,10090,10120,10120,10090,217
20241209,100300,400240910,10140,10140,10140,10140,1
20241209,100200,400230770,10090,10090,10090,10090,16
20241209,100100,400069330,10080,10080,10080,10080,0
20241209,100000,400069330,10080,10080,10080,10080,17
20241209,095900,399897970,10190,10070,10190,10070,1389
20241209,095800,385817300,10070,10060,10080,10040,138
20241209,095700,384429210,10060,10060,10060,10060,0
20241209,095600,384429210,10060,10040,10060,10030,283
20241209,095500,381584410,10040,10040,10040,10040,29
20241209,095400,381293250,10020,10040,10050,10020,1091
20241209,095300,370358390,10040,10040,10050,10030,930
20241209,095200,361029180,10050,10040,10050,10040,37
20241209,095100,360657600,10040,10040,10040,10030,143
20241209,095000,359222380,10040,10030,10040,10030,17
20241209,094900,359051860,10030,10040,10040,10030,100
20241209,094800,358047960,10040,10030,10040,10030,3882
20241209,094700,319111480,10020,10040,10040,10020,322
20241209,094600,315881980,10030,10030,10030,10030,35
20241209,094500,315530930,10030,10030,10030,10030,668
20241209,094400,308830890,10030,10030,10030,10030,11
20241209,094300,308720560,10040,10030,10040,10030,52
20241209,094200,308198990,10040,10040,10040,10040,61
20241209,094100,307586550,10030,10030,10030,10030,27
20241209,094000,307315740,10030,10030,10030,10030,41
20241209,093900,306904510,10030,10040,10040,10030,731
20241209,093800,299566840,10030,10030,10040,10030,388
20241209,093700,295672170,10020,10020,10040,10020,310
20241209,093600,292561830,10020,10020,10020,10020,11
20241209,093500,292451610,10010,10010,10020,10010,599
20241209,093400,286455570,10010,10020,10020,10010,81
20241209,093300,285644670,10000,10000,10000,10000,17
20241209,093200,285474670,10030,10000,10030,10000,1690
20241209,093100,268556500,9990,10020,10020,9990,1046
20241209,093000,258096160,10030,10010,10030,10000,35
20241209,092900,257746110,10000,9990,10040,9990,1219
20241209,092800,245511930,10040,9990,10040,9990,502
20241209,092700,240475920,9990,9980,9990,9980,177
20241209,092600,238709370,9980,9990,9990,9980,566
20241209,092500,233059340,9990,10000,10010,9990,1743
20241209,092400,215630690,10000,10020,10040,10000,2015
20241209,092300,195463650,10020,10040,10040,10020,889
20241209,092200,186550090,10040,10030,10040,10030,181
20241209,092100,184733120,10020,10060,10070,10020,5883
20241209,092000,125619990,10060,10080,10080,10060,4206
20241209,091900,83281160,10090,10110,10130,10090,2389
20241209,091800,59147900,10110,10150,10150,10110,967
20241209,091700,49366040,10150,10150,10180,10150,230
20241209,091600,47031480,10150,10170,10170,10150,8
20241209,091500,46950150,10190,10190,10190,10190,0
20241209,091400,46950150,10190,10190,10190,10190,1
20241209,091300,46939960,10120,10120,10120,10120,143
20241209,091200,45492800,10120,10120,10130,10110,294
20241209,091100,42518400,10110,10110,10110,10110,5
20241209,091000,42467850,10110,10150,10190,10110,1001
20241209,090900,32285190,10160,10160,10160,10160,2
20241209,090800,32264870,10100,10100,10100,10100,306
20241209,090700,29174270,10100,10100,10110,10100,410
20241209,090600,25033250,10110,10170,10170,10100,1327
20241209,090500,11594960,10170,10240,10240,10170,266
20241209,090400,8888950,10310,10180,10310,10170,151
20241209,090300,7352520,10310,10310,10310,10310,0
20241209,090200,7352520,10310,10310,10310,10310,0
20241209,090100,7352520,10310,10200,10320,10200,393
20241209,090000,3343090,10330,10330,10330,10150,327
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184300 1171744300 10020 10020 10020 10020 2513
3 20241209 184200 1171744300 10020 10020 10020 10020 0
4 20241209 184100 1171744300 10020 10020 10020 10020 0
5 20241209 184000 1171744300 10020 10020 10020 10020 0
6 20241209 183900 1171744300 10020 10020 10020 10020 0
7 20241209 183800 1171744300 10020 10020 10020 10020 0
8 20241209 183700 1171744300 10020 10020 10020 10020 0
9 20241209 183600 1171744300 10020 10020 10020 10020 0
10 20241209 183500 1171744300 10020 10020 10020 10020 0
11 20241209 183400 1171744300 10020 10020 10020 10020 0
12 20241209 183300 1171744300 10020 10020 10020 10020 0
13 20241209 183200 1171744300 10020 10020 10020 10020 0
14 20241209 183100 1171744300 10020 10020 10020 10020 0
15 20241209 183000 1171744300 10020 10020 10020 10020 0
16 20241209 182900 1171744300 10020 10020 10020 10020 0
17 20241209 182800 1171744300 10020 10020 10020 10020 0
18 20241209 182700 1171744300 10020 10020 10020 10020 0
19 20241209 182600 1171744300 10020 10020 10020 10020 0
20 20241209 182500 1171744300 10020 10020 10020 10020 0
21 20241209 182400 1171744300 10020 10020 10020 10020 0
22 20241209 182300 1171744300 10020 10020 10020 10020 0
23 20241209 182200 1171744300 10020 10020 10020 10020 0
24 20241209 182100 1171744300 10020 10020 10020 10020 0
25 20241209 182000 1171744300 10020 10020 10020 10020 0
26 20241209 181900 1171744300 10020 10020 10020 10020 0
27 20241209 181800 1171744300 10020 10020 10020 10020 0
28 20241209 181700 1171744300 10020 10020 10020 10020 0
29 20241209 181600 1171744300 10020 10020 10020 10020 0
30 20241209 181500 1171744300 10020 10020 10020 10020 0
31 20241209 181400 1171744300 10020 10020 10020 10020 0
32 20241209 181300 1171744300 10020 10020 10020 10020 2513
33 20241209 181200 1171744300 10020 10020 10020 10020 0
34 20241209 181100 1171744300 10020 10020 10020 10020 0
35 20241209 181000 1171744300 10020 10020 10020 10020 0
36 20241209 180900 1171744300 10020 10020 10020 10020 0
37 20241209 180800 1171744300 10020 10020 10020 10020 0
38 20241209 180700 1171744300 10020 10020 10020 10020 0
39 20241209 180600 1171744300 10020 10020 10020 10020 0
40 20241209 180500 1171744300 10020 10020 10020 10020 0
41 20241209 180400 1171744300 10020 10020 10020 10020 0
42 20241209 180300 1171744300 10020 10020 10020 10020 0
43 20241209 180200 1171744300 10020 10020 10020 10020 0
44 20241209 180100 1171744300 10020 10020 10020 10020 0
45 20241209 180000 1171744300 10020 10020 10020 10020 0
46 20241209 175900 1171744300 10020 10020 10020 10020 0
47 20241209 175800 1171744300 10020 10020 10020 10020 0
48 20241209 175700 1171744300 10020 10020 10020 10020 0
49 20241209 175600 1171744300 10020 10020 10020 10020 0
50 20241209 175500 1171744300 10020 10020 10020 10020 0
51 20241209 175400 1171744300 10020 10020 10020 10020 0
52 20241209 175300 1171744300 10020 10020 10020 10020 0
53 20241209 175200 1171744300 10020 10020 10020 10020 0
54 20241209 175100 1171744300 10020 10020 10020 10020 0
55 20241209 175000 1171744300 10020 10020 10020 10020 0
56 20241209 174900 1171744300 10020 10020 10020 10020 0
57 20241209 174800 1171744300 10020 10020 10020 10020 0
58 20241209 174700 1171744300 10020 10020 10020 10020 0
59 20241209 174600 1171744300 10020 10020 10020 10020 0
60 20241209 174500 1171744300 10020 10020 10020 10020 0
61 20241209 174400 1171744300 10020 10020 10020 10020 0
62 20241209 174300 1171744300 10020 10020 10020 10020 2513
63 20241209 174200 1171744300 10020 10020 10020 10020 0
64 20241209 174100 1171744300 10020 10020 10020 10020 0
65 20241209 174000 1171744300 10020 10020 10020 10020 0
66 20241209 173900 1171744300 10020 10020 10020 10020 0
67 20241209 173800 1171744300 10020 10020 10020 10020 0
68 20241209 173700 1171744300 10020 10020 10020 10020 0
69 20241209 173600 1171744300 10020 10020 10020 10020 0
70 20241209 173500 1171744300 10020 10020 10020 10020 0
71 20241209 173400 1171744300 10020 10020 10020 10020 0
72 20241209 173300 1171744300 10020 10020 10020 10020 0
73 20241209 173200 1171744300 10020 10020 10020 10020 0
74 20241209 173100 1171744300 10020 10020 10020 10020 0
75 20241209 173000 1171744300 10020 10020 10020 10020 0
76 20241209 172900 1171744300 10020 10020 10020 10020 0
77 20241209 172800 1171744300 10020 10020 10020 10020 0
78 20241209 172700 1171744300 10020 10020 10020 10020 0
79 20241209 172600 1171744300 10020 10020 10020 10020 0
80 20241209 172500 1171744300 10020 10020 10020 10020 0
81 20241209 172400 1171744300 10020 10020 10020 10020 0
82 20241209 172300 1171744300 10020 10020 10020 10020 0
83 20241209 172200 1171744300 10020 10020 10020 10020 0
84 20241209 172100 1171744300 10020 10020 10020 10020 0
85 20241209 172000 1171744300 10020 10020 10020 10020 0
86 20241209 171900 1171744300 10020 10020 10020 10020 0
87 20241209 171800 1171744300 10020 10020 10020 10020 0
88 20241209 171700 1171744300 10020 10020 10020 10020 0
89 20241209 171600 1171744300 10020 10020 10020 10020 0
90 20241209 171500 1171744300 10020 10020 10020 10020 0
91 20241209 171400 1171744300 10020 10020 10020 10020 0
92 20241209 171300 1171744300 10020 10020 10020 10020 2513
93 20241209 171200 1171744300 10020 10020 10020 10020 0
94 20241209 171100 1171744300 10020 10020 10020 10020 0
95 20241209 171000 1171744300 10020 10020 10020 10020 0
96 20241209 170900 1171744300 10020 10020 10020 10020 0
97 20241209 170800 1171744300 10020 10020 10020 10020 0
98 20241209 170700 1171744300 10020 10020 10020 10020 0
99 20241209 170600 1171744300 10020 10020 10020 10020 0
100 20241209 170500 1171744300 10020 10020 10020 10020 0
101 20241209 170400 1171744300 10020 10020 10020 10020 0
102 20241209 170300 1171744300 10020 10020 10020 10020 0
103 20241209 170200 1171744300 10020 10020 10020 10020 0
104 20241209 170100 1171744300 10020 10020 10020 10020 0
105 20241209 170000 1171744300 10020 10020 10020 10020 0
106 20241209 165900 1171744300 10020 10020 10020 10020 0
107 20241209 165800 1171744300 10020 10020 10020 10020 0
108 20241209 165700 1171744300 10020 10020 10020 10020 0
109 20241209 165600 1171744300 10020 10020 10020 10020 0
110 20241209 165500 1171744300 10020 10020 10020 10020 0
111 20241209 165400 1171744300 10020 10020 10020 10020 0
112 20241209 165300 1171744300 10020 10020 10020 10020 0
113 20241209 165200 1171744300 10020 10020 10020 10020 0
114 20241209 165100 1171744300 10020 10020 10020 10020 0
115 20241209 165000 1171744300 10020 10020 10020 10020 0
116 20241209 164900 1171744300 10020 10020 10020 10020 0
117 20241209 164800 1171744300 10020 10020 10020 10020 0
118 20241209 164700 1171744300 10020 10020 10020 10020 0
119 20241209 164600 1171744300 10020 10020 10020 10020 0
120 20241209 164500 1171744300 10020 10020 10020 10020 0
121 20241209 164400 1171744300 10020 10020 10020 10020 0
122 20241209 164300 1171744300 10020 10020 10020 10020 2513
123 20241209 164200 1171744300 10020 10020 10020 10020 0
124 20241209 164100 1171744300 10020 10020 10020 10020 0
125 20241209 164000 1171744300 10020 10020 10020 10020 0
126 20241209 163900 1171744300 10020 10020 10020 10020 0
127 20241209 163800 1171744300 10020 10020 10020 10020 0
128 20241209 163700 1171744300 10020 10020 10020 10020 0
129 20241209 163600 1171744300 10020 10020 10020 10020 0
130 20241209 163500 1171744300 10020 10020 10020 10020 0
131 20241209 163400 1171744300 10020 10020 10020 10020 0
132 20241209 163300 1171744300 10020 10020 10020 10020 0
133 20241209 163200 1171744300 10020 10020 10020 10020 0
134 20241209 163100 1171744300 10020 10020 10020 10020 0
135 20241209 163000 1171744300 10020 10020 10020 10020 0
136 20241209 162900 1171744300 10020 10020 10020 10020 0
137 20241209 162800 1171744300 10020 10020 10020 10020 0
138 20241209 162700 1171744300 10020 10020 10020 10020 0
139 20241209 162600 1171744300 10020 10020 10020 10020 0
140 20241209 162500 1171744300 10020 10020 10020 10020 0
141 20241209 162400 1171744300 10020 10020 10020 10020 0
142 20241209 162300 1171744300 10020 10020 10020 10020 0
143 20241209 162200 1171744300 10020 10020 10020 10020 0
144 20241209 162100 1171744300 10020 10020 10020 10020 0
145 20241209 162000 1171744300 10020 10020 10020 10020 0
146 20241209 161900 1171744300 10020 10020 10020 10020 0
147 20241209 161800 1171744300 10020 10020 10020 10020 0
148 20241209 161700 1171744300 10020 10020 10020 10020 0
149 20241209 161600 1171744300 10020 10020 10020 10020 0
150 20241209 161500 1171744300 10020 10020 10020 10020 0
151 20241209 161400 1171744300 10020 10020 10020 10020 0
152 20241209 161300 1171744300 10020 10020 10020 10020 2513
153 20241209 161200 1171744300 10020 10020 10020 10020 0
154 20241209 161100 1171744300 10020 10020 10020 10020 0
155 20241209 161000 1171744300 10020 10020 10020 10020 0
156 20241209 160900 1171744300 10020 10020 10020 10020 0
157 20241209 160800 1171744300 10020 10020 10020 10020 0
158 20241209 160700 1171744300 10020 10020 10020 10020 0
159 20241209 160600 1171744300 10020 10020 10020 10020 0
160 20241209 160500 1171744300 10020 10020 10020 10020 0
161 20241209 160400 1171744300 10020 10020 10020 10020 0
162 20241209 160300 1171744300 10020 10020 10020 10020 0
163 20241209 160200 1171744300 10020 10020 10020 10020 0
164 20241209 160100 1171744300 10020 10020 10020 10020 0
165 20241209 160000 1171744300 10020 10020 10020 10020 0
166 20241209 155900 1171744300 10020 10020 10020 10020 0
167 20241209 155800 1171744300 10020 10020 10020 10020 0
168 20241209 155700 1171744300 10020 10020 10020 10020 0
169 20241209 155600 1171744300 10020 10020 10020 10020 0
170 20241209 155500 1171744300 10020 10020 10020 10020 0
171 20241209 155400 1171744300 10020 10020 10020 10020 0
172 20241209 155300 1171744300 10020 10020 10020 10020 0
173 20241209 155200 1171744300 10020 10020 10020 10020 0
174 20241209 155100 1171744300 10020 10020 10020 10020 0
175 20241209 155000 1171744300 10020 10020 10020 10020 0
176 20241209 154900 1171744300 10020 10020 10020 10020 0
177 20241209 154800 1171744300 10020 10020 10020 10020 0
178 20241209 154700 1171744300 10020 10020 10020 10020 0
179 20241209 154600 1171744300 10020 10020 10020 10020 0
180 20241209 154500 1171744300 10020 10020 10020 10020 0
181 20241209 154400 1171744300 10020 10020 10020 10020 0
182 20241209 154300 1171744300 10020 10020 10020 10020 2513
183 20241209 154200 1171744300 10020 10020 10020 10020 0
184 20241209 154100 1171744300 10020 10020 10020 10020 0
185 20241209 154000 1171744300 10020 10020 10020 10020 0
186 20241209 153900 1171744300 10020 10020 10020 10020 0
187 20241209 153800 1171744300 10020 10020 10020 10020 0
188 20241209 153700 1171744300 10020 10020 10020 10020 0
189 20241209 153600 1171744300 10020 10020 10020 10020 0
190 20241209 153500 1171744300 10020 10020 10020 10020 0
191 20241209 153400 1171744300 10020 10020 10020 10020 0
192 20241209 153300 1171744300 10020 10020 10020 10020 0
193 20241209 153200 1171744300 10020 10020 10020 10020 0
194 20241209 153100 1171744300 10020 10020 10020 10020 0
195 20241209 153000 1171744300 10020 10020 10020 10020 2513
196 20241209 152900 1146564040 9990 9990 9990 9990 0
197 20241209 152800 1146564040 9990 9990 9990 9990 0
198 20241209 152700 1146564040 9990 9990 9990 9990 0
199 20241209 152600 1146564040 9990 9990 9990 9990 0
200 20241209 152500 1146564040 9990 9990 9990 9990 0
201 20241209 152400 1146564040 9990 9990 9990 9990 0
202 20241209 152300 1146564040 9990 9990 9990 9990 0
203 20241209 152200 1146564040 9990 9990 9990 9990 0
204 20241209 152100 1146564040 9990 9990 9990 9990 0
205 20241209 152000 1146564040 9990 9990 9990 9990 0
206 20241209 151900 1146564040 9990 9950 9990 9950 322
207 20241209 151800 1143357710 9940 9940 9950 9940 717
208 20241209 151700 1136230230 9940 9930 9940 9930 363
209 20241209 151600 1132623570 9940 9950 9950 9940 5066
210 20241209 151500 1082232790 9950 9970 9970 9950 528
211 20241209 151400 1076977890 9970 9980 9980 9960 2754
212 20241209 151300 1049528620 9980 10000 10000 9980 145
213 20241209 151200 1048080960 10000 10000 10000 10000 6
214 20241209 151100 1048020960 9990 10000 10000 9990 36
215 20241209 151000 1047661260 10000 10000 10000 10000 0
216 20241209 150900 1047661260 10000 10000 10000 10000 73
217 20241209 150800 1046931260 10000 10000 10000 10000 40
218 20241209 150700 1046531260 10000 10000 10000 10000 0
219 20241209 150600 1046531260 10000 10010 10010 10000 99
220 20241209 150500 1045541090 10000 10000 10000 10000 0
221 20241209 150400 1045541090 10000 10000 10000 10000 0
222 20241209 150300 1045541090 10000 9980 10000 9980 53
223 20241209 150200 1045012090 9980 9980 9980 9980 100
224 20241209 150100 1044014090 9980 9990 9990 9980 504
225 20241209 150000 1038984040 9990 9990 9990 9990 140
226 20241209 145900 1037585440 9990 9990 9990 9990 100
227 20241209 145800 1036586440 9990 9990 9990 9990 0
228 20241209 145700 1036586440 9990 9990 9990 9990 79
229 20241209 145600 1035797230 10000 10000 10000 10000 0
230 20241209 145500 1035797230 10000 9980 10000 9980 3
231 20241209 145400 1035767270 9980 9980 9980 9980 0
232 20241209 145300 1035767270 9980 9980 9980 9980 100
233 20241209 145200 1034769270 9970 9970 9970 9970 0
234 20241209 145100 1034769270 9970 9970 9970 9970 0
235 20241209 145000 1034769270 9970 9950 9970 9950 4461
236 20241209 144900 990337800 9950 9960 9960 9950 399
237 20241209 144800 986366190 9960 9970 9970 9960 2153
238 20241209 144700 964922300 9970 9970 9970 9970 1118
239 20241209 144600 953775840 9970 9990 10010 9970 2101
240 20241209 144500 932815720 9990 9980 9990 9980 108
241 20241209 144400 931736980 9980 9980 9980 9980 200
242 20241209 144300 929740980 9980 9980 9980 9980 0
243 20241209 144200 929740980 9980 9980 9980 9980 0
244 20241209 144100 929740980 9980 9980 9980 9980 520
245 20241209 144000 924551380 9980 9980 9980 9980 316
246 20241209 143900 921397700 9980 10030 10030 9980 65
247 20241209 143800 920745950 9980 9990 9990 9980 700
248 20241209 143700 913753950 9990 9990 9990 9990 0
249 20241209 143600 913753950 9990 10000 10000 9990 199
250 20241209 143500 911764950 10030 10030 10030 10030 0
251 20241209 143400 911764950 10030 10030 10030 10030 2
252 20241209 143300 911744890 9990 10000 10000 9990 200
253 20241209 143200 909746780 10030 10000 10030 9990 36
254 20241209 143100 909386960 9990 10000 10000 9990 317
255 20241209 143000 906220120 9990 10000 10000 9990 625
256 20241209 142900 899975250 10000 9990 10000 9990 540
257 20241209 142800 894580170 10000 9990 10000 9990 244
258 20241209 142700 892142270 9990 10000 10000 9990 116
259 20241209 142600 890982540 9990 9990 9990 9990 135
260 20241209 142500 889633890 9990 9990 9990 9990 296
261 20241209 142400 886676850 10000 10000 10000 10000 71
262 20241209 142300 885966850 9990 10010 10010 9990 117
263 20241209 142200 884796130 10010 10010 10010 10010 10
264 20241209 142100 884696030 10010 10010 10010 10010 72
265 20241209 142000 883975310 10000 10010 10010 10000 135
266 20241209 141900 882624750 10010 10000 10010 10000 60
267 20241209 141800 882024310 10000 10000 10000 10000 0
268 20241209 141700 882024310 10000 9990 10000 9990 148
269 20241209 141600 880544830 9990 9990 9990 9990 10
270 20241209 141500 880444930 10000 9990 10000 9990 29
271 20241209 141400 880155200 10000 9990 10000 9990 188
272 20241209 141300 878276470 9990 9980 9990 9980 526
273 20241209 141200 873021990 9980 9980 9980 9980 10
274 20241209 141100 872922190 9980 9980 9980 9980 52
275 20241209 141000 872403230 9980 9980 9980 9980 10
276 20241209 140900 872303430 9980 9980 9980 9980 17
277 20241209 140800 872133770 9980 9980 9980 9980 10
278 20241209 140700 872033970 9980 9990 9990 9980 4612
279 20241209 140600 825981520 10000 9990 10000 9990 40
280 20241209 140500 825581620 10000 10000 10000 10000 117
281 20241209 140400 824411620 10010 10000 10010 10000 169
282 20241209 140300 822720350 10000 10000 10000 10000 10
283 20241209 140200 822620350 10000 10000 10000 10000 150
284 20241209 140100 821120350 10000 10000 10010 10000 37
285 20241209 140000 820750340 10000 10000 10000 10000 26
286 20241209 135900 820490340 10010 10010 10010 10010 0
287 20241209 135800 820490340 10010 10020 10020 10010 31
288 20241209 135700 820179740 10030 10030 10030 10030 3
289 20241209 135600 820149650 10030 10020 10030 10020 110
290 20241209 135500 819046450 10020 10010 10020 10010 222
291 20241209 135400 816822110 10000 10010 10010 10000 26
292 20241209 135300 816562010 10010 10000 10010 10000 347
293 20241209 135200 813092000 9990 9990 9990 9990 52
294 20241209 135100 812572520 9990 9990 9990 9990 10
295 20241209 135000 812472620 9990 9990 9990 9990 27
296 20241209 134900 812202890 9990 9990 9990 9990 25
297 20241209 134800 811953140 9990 10000 10000 9990 84
298 20241209 134700 811113400 9990 10000 10000 9990 640
299 20241209 134600 804713500 10000 10000 10000 10000 27
300 20241209 134500 804443500 10010 10010 10010 10010 33
301 20241209 134400 804113170 10010 10010 10010 10010 17
302 20241209 134300 803943000 10010 10020 10020 10010 40
303 20241209 134200 803542300 10010 10010 10010 10010 35
304 20241209 134100 803191950 10010 10020 10020 10010 28
305 20241209 134000 802911650 10010 10010 10010 10010 10
306 20241209 133900 802811550 10010 10010 10010 10010 204
307 20241209 133800 800769510 10010 10010 10010 10010 233
308 20241209 133700 798437180 10010 10000 10010 10000 227
309 20241209 133600 796165180 10000 10000 10000 10000 135
310 20241209 133500 794815180 10000 10000 10000 10000 27
311 20241209 133400 794545180 10010 10010 10010 10010 7
312 20241209 133300 794475110 10000 10000 10010 10000 557
313 20241209 133200 788905090 10020 10020 10020 10020 1
314 20241209 133100 788895070 10000 10000 10000 10000 17
315 20241209 133000 788725070 10030 10030 10030 10030 51
316 20241209 132900 788213540 10000 10050 10050 10000 202
317 20241209 132800 786184240 10040 10040 10040 10040 45
318 20241209 132700 785732440 10040 9990 10040 9990 156
319 20241209 132600 784171590 9990 9990 9990 9990 10
320 20241209 132500 784071690 9990 9990 10000 9990 85
321 20241209 132400 783221960 9990 9990 9990 9990 0
322 20241209 132300 783221960 9990 9990 10000 9990 109
323 20241209 132200 782132470 9990 9990 9990 9990 0
324 20241209 132100 782132470 9990 10000 10000 9990 1366
325 20241209 132000 768482640 10000 10000 10000 10000 125
326 20241209 131900 767232640 10020 10000 10020 10000 172
327 20241209 131800 765512280 9990 10000 10000 9990 489
328 20241209 131700 760622550 10000 10010 10010 10000 93
329 20241209 131600 759691970 10000 10010 10010 10000 18
330 20241209 131500 759511950 10010 10010 10010 10010 10
331 20241209 131400 759411850 10010 10030 10030 10010 75
332 20241209 131300 758659940 10000 10000 10000 10000 49
333 20241209 131200 758169940 10000 10050 10050 10000 565
334 20241209 131100 752517040 10060 10000 10060 10000 2074
335 20241209 131000 731775060 9990 9990 10000 9990 191
336 20241209 130900 729865420 10000 10000 10000 10000 25
337 20241209 130800 729615420 9990 9990 10000 9990 362
338 20241209 130700 725998790 9990 9990 9990 9990 46
339 20241209 130600 725539250 9990 9990 9990 9990 27
340 20241209 130500 725269520 9990 10000 10000 9990 328
341 20241209 130400 721992790 10000 10010 10010 10000 4881
342 20241209 130300 673181840 10010 10010 10010 10010 10
343 20241209 130200 673081740 10010 10010 10010 10010 140
344 20241209 130100 671680340 10010 10010 10010 10010 245
345 20241209 130000 669227890 10020 10010 10020 10010 28
346 20241209 125900 668947600 10010 10010 10010 10010 0
347 20241209 125800 668947600 10010 10010 10020 10010 1753
348 20241209 125700 651400050 10010 10010 10010 10010 11
349 20241209 125600 651289940 10010 10010 10010 10010 10
350 20241209 125500 651189840 10010 10010 10010 10010 152
351 20241209 125400 649668320 10020 10020 10020 10020 20
352 20241209 125300 649467920 10010 10020 10020 10010 29
353 20241209 125200 649177610 10010 10010 10010 10010 35
354 20241209 125100 648827260 10010 10020 10020 10010 66
355 20241209 125000 648166200 10020 10010 10020 10010 30
356 20241209 124900 647865700 10010 10010 10020 10010 142
357 20241209 124800 646443280 10020 10010 10020 10010 30
358 20241209 124700 646142970 10010 10010 10010 10010 27
359 20241209 124600 645872700 10010 10010 10010 10010 35
360 20241209 124500 645522350 10010 10010 10010 10010 26
361 20241209 124400 645262090 10020 10020 10020 10020 200
362 20241209 124300 643258090 10020 10010 10020 10010 30
363 20241209 124200 642957770 10010 10010 10010 10010 35
364 20241209 124100 642607420 10010 10020 10020 10010 37
365 20241209 124000 642236950 10020 10020 10020 10020 0
366 20241209 123900 642236950 10020 10030 10030 10020 62
367 20241209 123800 641615700 10020 10020 10020 10020 10
368 20241209 123700 641515500 10020 10020 10020 10020 1299
369 20241209 123600 628499520 10020 10020 10020 10020 35
370 20241209 123500 628148820 10020 10020 10020 10020 27
371 20241209 123400 627878280 10030 10030 10030 10030 2
372 20241209 123300 627858220 10020 10020 10020 10020 35
373 20241209 123200 627507520 10020 10030 10030 10020 38
374 20241209 123100 627126640 10020 10020 10020 10020 10
375 20241209 123000 627026440 10020 10020 10020 10020 52
376 20241209 122900 626505400 10030 10030 10030 10030 6
377 20241209 122800 626445220 10020 10020 10020 10020 27
378 20241209 122700 626174680 10020 10020 10020 10020 35
379 20241209 122600 625823980 10020 10020 10020 10020 26
380 20241209 122500 625563460 10030 10030 10030 10030 8
381 20241209 122400 625483220 10030 10030 10040 10030 44
382 20241209 122300 625041880 10030 10030 10030 10030 10
383 20241209 122200 624941580 10030 10030 10030 10030 27
384 20241209 122100 624670770 10030 10030 10030 10030 10
385 20241209 122000 624570470 10030 10030 10030 10030 51
386 20241209 121900 624058940 10040 10040 10040 10040 71
387 20241209 121800 623346100 10030 10030 10030 10030 27
388 20241209 121700 623075290 10040 10030 10040 10030 194
389 20241209 121600 621129380 10030 10030 10030 10030 27
390 20241209 121500 620858570 10050 10050 10050 10050 10
391 20241209 121400 620758070 10060 10030 10060 10030 18
392 20241209 121300 620577470 10060 10040 10060 10030 187
393 20241209 121200 618700210 10040 10040 10040 10040 30
394 20241209 121100 618399010 10040 10050 10050 10040 37
395 20241209 121000 618027510 10050 10040 10050 10030 45
396 20241209 120900 617575700 10060 10060 10060 10060 1
397 20241209 120800 617565640 10050 10030 10050 10030 154
398 20241209 120700 616019680 10030 10040 10040 10030 56
399 20241209 120600 615457700 10030 10030 10030 10030 0
400 20241209 120500 615457700 10030 10030 10050 10030 694
401 20241209 120400 608489870 10030 10030 10030 10030 15
402 20241209 120300 608339420 10030 10030 10030 10030 27
403 20241209 120200 608068610 10030 10030 10030 10030 180
404 20241209 120100 606263210 10030 10040 10040 10030 52
405 20241209 120000 605741640 10040 10030 10040 10030 11
406 20241209 115900 605631300 10030 10030 10030 10030 17
407 20241209 115800 605460790 10030 10030 10030 10030 516
408 20241209 115700 600285310 10030 10030 10030 10030 27
409 20241209 115600 600014500 10030 10030 10030 10030 10
410 20241209 115500 599914200 10030 10030 10040 10030 54
411 20241209 115400 599372560 10030 10030 10030 10030 0
412 20241209 115300 599372560 10030 10030 10030 10030 36
413 20241209 115200 599011480 10030 10040 10040 10030 38
414 20241209 115100 598630310 10040 10030 10040 10030 30
415 20241209 115000 598329380 10030 10040 10040 10030 200
416 20241209 114900 596322700 10040 10040 10040 10040 51
417 20241209 114800 595810660 10040 10040 10040 10040 210
418 20241209 114700 593702260 10040 10040 10050 10040 28
419 20241209 114600 593421130 10040 10040 10040 10040 133
420 20241209 114500 592085810 10060 10060 10060 10060 2
421 20241209 114400 592065690 10040 10050 10050 10040 331
422 20241209 114300 588739310 10060 10060 10060 10060 98
423 20241209 114200 587753430 10060 10060 10060 10060 16
424 20241209 114100 587592470 10070 10070 10070 10070 473
425 20241209 114000 582829360 10070 10070 10080 10070 637
426 20241209 113900 576413570 10070 10070 10070 10070 35
427 20241209 113800 576061120 10070 10070 10070 10070 27
428 20241209 113700 575789230 10070 10080 10080 10070 2504
429 20241209 113600 550566270 10080 10090 10090 10080 106
430 20241209 113500 549497240 10090 10090 10090 10090 2
431 20241209 113400 549477060 10080 10080 10080 10080 27
432 20241209 113300 549204900 10080 10080 10080 10080 35
433 20241209 113200 548852100 10080 10070 10080 10070 262
434 20241209 113100 546211410 10070 10080 10080 10070 24
435 20241209 113000 545969590 10080 10090 10090 10080 51
436 20241209 112900 545455010 10080 10080 10080 10080 1000
437 20241209 112800 535375010 10080 10080 10090 10080 209
438 20241209 112700 533267280 10080 10080 10090 10080 133
439 20241209 112600 531926160 10080 10090 10090 10080 587
440 20241209 112500 526009180 10080 10080 10080 10080 26
441 20241209 112400 525747100 10080 10080 10080 10080 51
442 20241209 112300 525233020 10090 10090 10090 10090 22
443 20241209 112200 525011040 10090 10090 10090 10090 235
444 20241209 112100 522639890 10080 10080 10090 10080 53
445 20241209 112000 522105640 10080 10080 10080 10080 0
446 20241209 111900 522105640 10080 10080 10080 10080 27
447 20241209 111800 521833480 10080 10080 10080 10080 10
448 20241209 111700 521732680 10080 10090 10090 10080 52
449 20241209 111600 521208510 10090 10090 10090 10080 13
450 20241209 111500 521077440 10080 10080 10080 10080 17
451 20241209 111400 520906080 10080 10080 10090 10080 112
452 20241209 111300 519776600 10090 10090 10090 10090 44
453 20241209 111200 519332640 10090 10080 10090 10080 101
454 20241209 111100 518313650 10080 10090 10090 10080 42
455 20241209 111000 517890280 10080 10070 10080 10070 205
456 20241209 110900 515823980 10070 10080 10080 10070 381
457 20241209 110800 511983670 10080 10080 10080 10080 85
458 20241209 110700 511126870 10080 10080 10080 10080 27
459 20241209 110600 510854710 10090 10080 10090 10080 112
460 20241209 110500 509724730 10080 10080 10080 10080 41
461 20241209 110400 509311450 10080 10080 10080 10080 11
462 20241209 110300 509200570 10080 10080 10080 10080 297
463 20241209 110200 506206810 10080 10080 10090 10080 86
464 20241209 110100 505339420 10090 10090 10090 10080 13
465 20241209 110000 505208350 10090 10090 10090 10090 0
466 20241209 105900 505208350 10090 10090 10090 10090 200
467 20241209 105800 503190350 10080 10080 10080 10080 51
468 20241209 105700 502676270 10080 10080 10080 10080 10
469 20241209 105600 502575470 10080 10080 10090 10080 29
470 20241209 105500 502283130 10080 10090 10090 10080 41
471 20241209 105400 501869690 10080 10080 10080 10080 27
472 20241209 105300 501597530 10080 10080 10080 10080 11
473 20241209 105200 501486650 10080 10090 10090 10080 52
474 20241209 105100 500962480 10080 10070 10080 10070 23
475 20241209 105000 500730740 10080 10070 10080 10070 117
476 20241209 104900 499551550 10070 10070 10070 10070 35
477 20241209 104800 499199100 10070 10070 10070 10070 17
478 20241209 104700 499027910 10070 10080 10080 10070 186
479 20241209 104600 497153870 10070 10070 10070 10070 51
480 20241209 104500 496640300 10070 10070 10070 10070 258
481 20241209 104400 494042240 10060 10060 10070 10060 187
482 20241209 104300 492160920 10060 10060 10060 10060 37
483 20241209 104200 491788700 10070 10060 10070 10060 428
484 20241209 104100 487482010 10060 10060 10060 10060 10
485 20241209 104000 487381410 10060 10070 10070 10060 34
486 20241209 103900 487039190 10070 10070 10070 10070 145
487 20241209 103800 485579040 10060 10060 10060 10060 34
488 20241209 103700 485237000 10060 10070 10070 10060 25
489 20241209 103600 484985350 10060 10060 10060 10060 52
490 20241209 103500 484462230 10060 10060 10060 10060 100
491 20241209 103400 483456230 10060 10060 10060 10060 0
492 20241209 103300 483456230 10060 10070 10080 10060 61
493 20241209 103200 482842020 10080 10080 10080 10070 12
494 20241209 103100 482721160 10060 10060 10070 10060 138
495 20241209 103000 481331770 10060 10060 10060 10060 25
496 20241209 102900 481080270 10060 10070 10070 10060 1509
497 20241209 102800 465884740 10090 10090 10090 10090 0
498 20241209 102700 465884740 10090 10080 10090 10070 93
499 20241209 102600 464947440 10070 10070 10070 10070 15
500 20241209 102500 464796390 10060 10050 10060 10030 504
501 20241209 102400 459730300 10050 10070 10070 10030 395
502 20241209 102300 455759870 10070 10070 10070 10070 27
503 20241209 102200 455487980 10080 10070 10080 10070 194
504 20241209 102100 453534390 10070 10090 10090 10070 753
505 20241209 102000 445943420 10080 10080 10080 10080 0
506 20241209 101900 445943420 10080 10080 10090 10080 258
507 20241209 101800 443342770 10080 10080 10080 10080 35
508 20241209 101700 442989970 10090 10080 10090 10080 129
509 20241209 101600 441688630 10080 10080 10080 10080 10
510 20241209 101500 441587830 10080 10080 10080 10080 16
511 20241209 101400 441426550 10080 10090 10090 10080 142
512 20241209 101300 439993970 10090 10080 10090 10080 96
513 20241209 101200 439025500 10080 10080 10080 10080 10
514 20241209 101100 438924700 10080 10080 10080 10080 51
515 20241209 101000 438410620 10070 10070 10070 10070 27
516 20241209 100900 438138730 10070 10060 10070 10020 2796
517 20241209 100800 410084360 10070 10110 10110 10070 634
518 20241209 100700 403688670 10100 10100 10100 10100 107
519 20241209 100600 402607970 10090 10090 10090 10090 17
520 20241209 100500 402436440 10090 10090 10090 10090 0
521 20241209 100400 402436440 10090 10120 10120 10090 217
522 20241209 100300 400240910 10140 10140 10140 10140 1
523 20241209 100200 400230770 10090 10090 10090 10090 16
524 20241209 100100 400069330 10080 10080 10080 10080 0
525 20241209 100000 400069330 10080 10080 10080 10080 17
526 20241209 095900 399897970 10190 10070 10190 10070 1389
527 20241209 095800 385817300 10070 10060 10080 10040 138
528 20241209 095700 384429210 10060 10060 10060 10060 0
529 20241209 095600 384429210 10060 10040 10060 10030 283
530 20241209 095500 381584410 10040 10040 10040 10040 29
531 20241209 095400 381293250 10020 10040 10050 10020 1091
532 20241209 095300 370358390 10040 10040 10050 10030 930
533 20241209 095200 361029180 10050 10040 10050 10040 37
534 20241209 095100 360657600 10040 10040 10040 10030 143
535 20241209 095000 359222380 10040 10030 10040 10030 17
536 20241209 094900 359051860 10030 10040 10040 10030 100
537 20241209 094800 358047960 10040 10030 10040 10030 3882
538 20241209 094700 319111480 10020 10040 10040 10020 322
539 20241209 094600 315881980 10030 10030 10030 10030 35
540 20241209 094500 315530930 10030 10030 10030 10030 668
541 20241209 094400 308830890 10030 10030 10030 10030 11
542 20241209 094300 308720560 10040 10030 10040 10030 52
543 20241209 094200 308198990 10040 10040 10040 10040 61
544 20241209 094100 307586550 10030 10030 10030 10030 27
545 20241209 094000 307315740 10030 10030 10030 10030 41
546 20241209 093900 306904510 10030 10040 10040 10030 731
547 20241209 093800 299566840 10030 10030 10040 10030 388
548 20241209 093700 295672170 10020 10020 10040 10020 310
549 20241209 093600 292561830 10020 10020 10020 10020 11
550 20241209 093500 292451610 10010 10010 10020 10010 599
551 20241209 093400 286455570 10010 10020 10020 10010 81
552 20241209 093300 285644670 10000 10000 10000 10000 17
553 20241209 093200 285474670 10030 10000 10030 10000 1690
554 20241209 093100 268556500 9990 10020 10020 9990 1046
555 20241209 093000 258096160 10030 10010 10030 10000 35
556 20241209 092900 257746110 10000 9990 10040 9990 1219
557 20241209 092800 245511930 10040 9990 10040 9990 502
558 20241209 092700 240475920 9990 9980 9990 9980 177
559 20241209 092600 238709370 9980 9990 9990 9980 566
560 20241209 092500 233059340 9990 10000 10010 9990 1743
561 20241209 092400 215630690 10000 10020 10040 10000 2015
562 20241209 092300 195463650 10020 10040 10040 10020 889
563 20241209 092200 186550090 10040 10030 10040 10030 181
564 20241209 092100 184733120 10020 10060 10070 10020 5883
565 20241209 092000 125619990 10060 10080 10080 10060 4206
566 20241209 091900 83281160 10090 10110 10130 10090 2389
567 20241209 091800 59147900 10110 10150 10150 10110 967
568 20241209 091700 49366040 10150 10150 10180 10150 230
569 20241209 091600 47031480 10150 10170 10170 10150 8
570 20241209 091500 46950150 10190 10190 10190 10190 0
571 20241209 091400 46950150 10190 10190 10190 10190 1
572 20241209 091300 46939960 10120 10120 10120 10120 143
573 20241209 091200 45492800 10120 10120 10130 10110 294
574 20241209 091100 42518400 10110 10110 10110 10110 5
575 20241209 091000 42467850 10110 10150 10190 10110 1001
576 20241209 090900 32285190 10160 10160 10160 10160 2
577 20241209 090800 32264870 10100 10100 10100 10100 306
578 20241209 090700 29174270 10100 10100 10110 10100 410
579 20241209 090600 25033250 10110 10170 10170 10100 1327
580 20241209 090500 11594960 10170 10240 10240 10170 266
581 20241209 090400 8888950 10310 10180 10310 10170 151
582 20241209 090300 7352520 10310 10310 10310 10310 0
583 20241209 090200 7352520 10310 10310 10310 10310 0
584 20241209 090100 7352520 10310 10200 10320 10200 393
585 20241209 090000 3343090 10330 10330 10330 10150 327