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

605
016580/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190300,319257250,11360,11360,11360,11360,593
20241209,190200,319257250,11360,11360,11360,11360,0
20241209,190100,319257250,11360,11360,11360,11360,0
20241209,190000,319257250,11360,11360,11360,11360,0
20241209,185900,319257250,11360,11360,11360,11360,0
20241209,185800,319257250,11360,11360,11360,11360,0
20241209,185700,319257250,11360,11360,11360,11360,0
20241209,185600,319257250,11360,11360,11360,11360,0
20241209,185500,319257250,11360,11360,11360,11360,0
20241209,185400,319257250,11360,11360,11360,11360,0
20241209,185300,319257250,11360,11360,11360,11360,0
20241209,185200,319257250,11360,11360,11360,11360,0
20241209,185100,319257250,11360,11360,11360,11360,0
20241209,185000,319257250,11360,11360,11360,11360,0
20241209,184900,319257250,11360,11360,11360,11360,0
20241209,184800,319257250,11360,11360,11360,11360,0
20241209,184700,319257250,11360,11360,11360,11360,0
20241209,184600,319257250,11360,11360,11360,11360,0
20241209,184500,319257250,11360,11360,11360,11360,0
20241209,184400,319257250,11360,11360,11360,11360,0
20241209,184300,319257250,11360,11360,11360,11360,0
20241209,184200,319257250,11360,11360,11360,11360,0
20241209,184100,319257250,11360,11360,11360,11360,0
20241209,184000,319257250,11360,11360,11360,11360,0
20241209,183900,319257250,11360,11360,11360,11360,0
20241209,183800,319257250,11360,11360,11360,11360,0
20241209,183700,319257250,11360,11360,11360,11360,0
20241209,183600,319257250,11360,11360,11360,11360,0
20241209,183500,319257250,11360,11360,11360,11360,0
20241209,183400,319257250,11360,11360,11360,11360,0
20241209,183300,319257250,11360,11360,11360,11360,593
20241209,183200,319257250,11360,11360,11360,11360,0
20241209,183100,319257250,11360,11360,11360,11360,0
20241209,183000,319257250,11360,11360,11360,11360,0
20241209,182900,319257250,11360,11360,11360,11360,0
20241209,182800,319257250,11360,11360,11360,11360,0
20241209,182700,319257250,11360,11360,11360,11360,0
20241209,182600,319257250,11360,11360,11360,11360,0
20241209,182500,319257250,11360,11360,11360,11360,0
20241209,182400,319257250,11360,11360,11360,11360,0
20241209,182300,319257250,11360,11360,11360,11360,0
20241209,182200,319257250,11360,11360,11360,11360,0
20241209,182100,319257250,11360,11360,11360,11360,0
20241209,182000,319257250,11360,11360,11360,11360,0
20241209,181900,319257250,11360,11360,11360,11360,0
20241209,181800,319257250,11360,11360,11360,11360,0
20241209,181700,319257250,11360,11360,11360,11360,0
20241209,181600,319257250,11360,11360,11360,11360,0
20241209,181500,319257250,11360,11360,11360,11360,0
20241209,181400,319257250,11360,11360,11360,11360,0
20241209,181300,319257250,11360,11360,11360,11360,0
20241209,181200,319257250,11360,11360,11360,11360,0
20241209,181100,319257250,11360,11360,11360,11360,0
20241209,181000,319257250,11360,11360,11360,11360,0
20241209,180900,319257250,11360,11360,11360,11360,0
20241209,180800,319257250,11360,11360,11360,11360,0
20241209,180700,319257250,11360,11360,11360,11360,0
20241209,180600,319257250,11360,11360,11360,11360,0
20241209,180500,319257250,11360,11360,11360,11360,0
20241209,180400,319257250,11360,11360,11360,11360,0
20241209,180300,319257250,11360,11360,11360,11360,593
20241209,180200,319257250,11360,11360,11360,11360,0
20241209,180100,319257250,11360,11360,11360,11360,0
20241209,180000,319257250,11360,11360,11360,11360,0
20241209,175900,319257250,11360,11360,11360,11360,0
20241209,175800,319257250,11360,11360,11360,11360,0
20241209,175700,319257250,11360,11360,11360,11360,0
20241209,175600,319257250,11360,11360,11360,11360,0
20241209,175500,319257250,11360,11360,11360,11360,0
20241209,175400,319257250,11360,11360,11360,11360,0
20241209,175300,319257250,11360,11360,11360,11360,0
20241209,175200,319257250,11360,11360,11360,11360,0
20241209,175100,319257250,11360,11360,11360,11360,0
20241209,175000,319257250,11360,11360,11360,11360,0
20241209,174900,319257250,11360,11360,11360,11360,0
20241209,174800,319257250,11360,11360,11360,11360,0
20241209,174700,319257250,11360,11360,11360,11360,0
20241209,174600,319257250,11360,11360,11360,11360,0
20241209,174500,319257250,11360,11360,11360,11360,0
20241209,174400,319257250,11360,11360,11360,11360,0
20241209,174300,319257250,11360,11360,11360,11360,0
20241209,174200,319257250,11360,11360,11360,11360,0
20241209,174100,319257250,11360,11360,11360,11360,0
20241209,174000,319257250,11360,11360,11360,11360,0
20241209,173900,319257250,11360,11360,11360,11360,0
20241209,173800,319257250,11360,11360,11360,11360,0
20241209,173700,319257250,11360,11360,11360,11360,0
20241209,173600,319257250,11360,11360,11360,11360,0
20241209,173500,319257250,11360,11360,11360,11360,0
20241209,173400,319257250,11360,11360,11360,11360,0
20241209,173300,319257250,11360,11360,11360,11360,593
20241209,173200,319257250,11360,11360,11360,11360,0
20241209,173100,319257250,11360,11360,11360,11360,0
20241209,173000,319257250,11360,11360,11360,11360,0
20241209,172900,319257250,11360,11360,11360,11360,0
20241209,172800,319257250,11360,11360,11360,11360,0
20241209,172700,319257250,11360,11360,11360,11360,0
20241209,172600,319257250,11360,11360,11360,11360,0
20241209,172500,319257250,11360,11360,11360,11360,0
20241209,172400,319257250,11360,11360,11360,11360,0
20241209,172300,319257250,11360,11360,11360,11360,0
20241209,172200,319257250,11360,11360,11360,11360,0
20241209,172100,319257250,11360,11360,11360,11360,0
20241209,172000,319257250,11360,11360,11360,11360,0
20241209,171900,319257250,11360,11360,11360,11360,0
20241209,171800,319257250,11360,11360,11360,11360,0
20241209,171700,319257250,11360,11360,11360,11360,0
20241209,171600,319257250,11360,11360,11360,11360,0
20241209,171500,319257250,11360,11360,11360,11360,0
20241209,171400,319257250,11360,11360,11360,11360,0
20241209,171300,319257250,11360,11360,11360,11360,0
20241209,171200,319257250,11360,11360,11360,11360,0
20241209,171100,319257250,11360,11360,11360,11360,0
20241209,171000,319257250,11360,11360,11360,11360,0
20241209,170900,319257250,11360,11360,11360,11360,0
20241209,170800,319257250,11360,11360,11360,11360,0
20241209,170700,319257250,11360,11360,11360,11360,0
20241209,170600,319257250,11360,11360,11360,11360,0
20241209,170500,319257250,11360,11360,11360,11360,0
20241209,170400,319257250,11360,11360,11360,11360,0
20241209,170300,319257250,11360,11360,11360,11360,593
20241209,170200,319257250,11360,11360,11360,11360,0
20241209,170100,319257250,11360,11360,11360,11360,0
20241209,170000,319257250,11360,11360,11360,11360,0
20241209,165900,319257250,11360,11360,11360,11360,0
20241209,165800,319257250,11360,11360,11360,11360,0
20241209,165700,319257250,11360,11360,11360,11360,0
20241209,165600,319257250,11360,11360,11360,11360,0
20241209,165500,319257250,11360,11360,11360,11360,0
20241209,165400,319257250,11360,11360,11360,11360,0
20241209,165300,319257250,11360,11360,11360,11360,0
20241209,165200,319257250,11360,11360,11360,11360,0
20241209,165100,319257250,11360,11360,11360,11360,0
20241209,165000,319257250,11360,11360,11360,11360,0
20241209,164900,319257250,11360,11360,11360,11360,0
20241209,164800,319257250,11360,11360,11360,11360,0
20241209,164700,319257250,11360,11360,11360,11360,0
20241209,164600,319257250,11360,11360,11360,11360,0
20241209,164500,319257250,11360,11360,11360,11360,0
20241209,164400,319257250,11360,11360,11360,11360,0
20241209,164300,319257250,11360,11360,11360,11360,0
20241209,164200,319257250,11360,11360,11360,11360,0
20241209,164100,319257250,11360,11360,11360,11360,0
20241209,164000,319257250,11360,11360,11360,11360,0
20241209,163900,319257250,11360,11360,11360,11360,0
20241209,163800,319257250,11360,11360,11360,11360,0
20241209,163700,319257250,11360,11360,11360,11360,0
20241209,163600,319257250,11360,11360,11360,11360,0
20241209,163500,319257250,11360,11360,11360,11360,0
20241209,163400,319257250,11360,11360,11360,11360,0
20241209,163300,319257250,11360,11360,11360,11360,593
20241209,163200,319257250,11360,11360,11360,11360,0
20241209,163100,319257250,11360,11360,11360,11360,0
20241209,163000,319257250,11360,11360,11360,11360,0
20241209,162900,319257250,11360,11360,11360,11360,0
20241209,162800,319257250,11360,11360,11360,11360,0
20241209,162700,319257250,11360,11360,11360,11360,0
20241209,162600,319257250,11360,11360,11360,11360,0
20241209,162500,319257250,11360,11360,11360,11360,0
20241209,162400,319257250,11360,11360,11360,11360,0
20241209,162300,319257250,11360,11360,11360,11360,0
20241209,162200,319257250,11360,11360,11360,11360,0
20241209,162100,319257250,11360,11360,11360,11360,0
20241209,162000,319257250,11360,11360,11360,11360,0
20241209,161900,319257250,11360,11360,11360,11360,0
20241209,161800,319257250,11360,11360,11360,11360,0
20241209,161700,319257250,11360,11360,11360,11360,0
20241209,161600,319257250,11360,11360,11360,11360,0
20241209,161500,319257250,11360,11360,11360,11360,0
20241209,161400,319257250,11360,11360,11360,11360,0
20241209,161300,319257250,11360,11360,11360,11360,0
20241209,161200,319257250,11360,11360,11360,11360,0
20241209,161100,319257250,11360,11360,11360,11360,0
20241209,161000,319257250,11360,11360,11360,11360,0
20241209,160900,319257250,11360,11360,11360,11360,0
20241209,160800,319257250,11360,11360,11360,11360,0
20241209,160700,319257250,11360,11360,11360,11360,0
20241209,160600,319257250,11360,11360,11360,11360,0
20241209,160500,319257250,11360,11360,11360,11360,0
20241209,160400,319257250,11360,11360,11360,11360,0
20241209,160300,319257250,11360,11360,11360,11360,593
20241209,160200,319257250,11360,11360,11360,11360,0
20241209,160100,319257250,11360,11360,11360,11360,0
20241209,160000,319257250,11360,11360,11360,11360,0
20241209,155900,319257250,11360,11360,11360,11360,0
20241209,155800,319257250,11360,11360,11360,11360,0
20241209,155700,319257250,11360,11360,11360,11360,0
20241209,155600,319257250,11360,11360,11360,11360,0
20241209,155500,319257250,11360,11360,11360,11360,0
20241209,155400,319257250,11360,11360,11360,11360,0
20241209,155300,319257250,11360,11360,11360,11360,0
20241209,155200,319257250,11360,11360,11360,11360,0
20241209,155100,319257250,11360,11360,11360,11360,0
20241209,155000,319257250,11360,11360,11360,11360,0
20241209,154900,319257250,11360,11360,11360,11360,0
20241209,154800,319257250,11360,11360,11360,11360,0
20241209,154700,319257250,11360,11360,11360,11360,0
20241209,154600,319257250,11360,11360,11360,11360,0
20241209,154500,319257250,11360,11360,11360,11360,0
20241209,154400,319257250,11360,11360,11360,11360,0
20241209,154300,319257250,11360,11360,11360,11360,0
20241209,154200,319257250,11360,11360,11360,11360,0
20241209,154100,319257250,11360,11360,11360,11360,0
20241209,154000,319257250,11360,11360,11360,11360,0
20241209,153900,319257250,11360,11360,11360,11360,0
20241209,153800,319257250,11360,11360,11360,11360,0
20241209,153700,319257250,11360,11360,11360,11360,0
20241209,153600,319257250,11360,11360,11360,11360,0
20241209,153500,319257250,11360,11360,11360,11360,0
20241209,153400,319257250,11360,11360,11360,11360,0
20241209,153300,319257250,11360,11360,11360,11360,593
20241209,153200,319257250,11360,11360,11360,11360,0
20241209,153100,319257250,11360,11360,11360,11360,0
20241209,153000,319257250,11360,11360,11360,11360,593
20241209,152900,312520770,11350,11350,11350,11350,0
20241209,152800,312520770,11350,11350,11350,11350,0
20241209,152700,312520770,11350,11350,11350,11350,0
20241209,152600,312520770,11350,11350,11350,11350,0
20241209,152500,312520770,11350,11350,11350,11350,0
20241209,152400,312520770,11350,11350,11350,11350,0
20241209,152300,312520770,11350,11350,11350,11350,0
20241209,152200,312520770,11350,11350,11350,11350,0
20241209,152100,312520770,11350,11350,11350,11350,0
20241209,152000,312520770,11350,11350,11350,11350,0
20241209,151900,312520770,11350,11400,11400,11350,402
20241209,151800,307950050,11400,11380,11400,11380,76
20241209,151700,307085110,11400,11400,11400,11400,1
20241209,151600,307073710,11380,11390,11400,11380,90
20241209,151500,306048360,11400,11400,11400,11400,17
20241209,151400,305854560,11390,11390,11390,11390,0
20241209,151300,305854560,11390,11390,11390,11390,63
20241209,151200,305136990,11390,11390,11390,11390,23
20241209,151100,304875020,11390,11390,11390,11390,0
20241209,151000,304875020,11390,11390,11390,11390,10
20241209,150900,304761120,11390,11390,11390,11390,73
20241209,150800,303929650,11390,11430,11430,11390,111
20241209,150700,302664240,11420,11420,11420,11420,0
20241209,150600,302664240,11420,11420,11420,11420,3
20241209,150500,302629980,11440,11440,11440,11440,0
20241209,150400,302629980,11440,11440,11440,11440,1
20241209,150300,302618540,11410,11410,11410,11410,1
20241209,150200,302607130,11400,11400,11400,11400,0
20241209,150100,302607130,11400,11400,11400,11400,0
20241209,150000,302607130,11400,11430,11440,11400,475
20241209,145900,297191210,11430,11430,11430,11430,0
20241209,145800,297191210,11430,11430,11430,11430,0
20241209,145700,297191210,11430,11410,11430,11410,2
20241209,145600,297168370,11420,11420,11420,11420,0
20241209,145500,297168370,11420,11420,11420,11420,0
20241209,145400,297168370,11420,11420,11420,11420,0
20241209,145300,297168370,11420,11440,11440,11410,3
20241209,145200,297134100,11410,11390,11440,11390,13
20241209,145100,296985730,11380,11380,11380,11380,0
20241209,145000,296985730,11380,11390,11390,11380,1000
20241209,144900,285602990,11440,11440,11440,11400,15
20241209,144800,285431690,11400,11420,11440,11390,891
20241209,144700,275274080,11430,11430,11430,11420,71
20241209,144600,274463240,11430,11430,11430,11430,0
20241209,144500,274463240,11430,11430,11430,11430,0
20241209,144400,274463240,11430,11430,11430,11430,63
20241209,144300,273743150,11430,11430,11430,11430,450
20241209,144200,268599650,11430,11430,11430,11430,0
20241209,144100,268599650,11430,11430,11430,11430,0
20241209,144000,268599650,11430,11430,11430,11430,42
20241209,143900,268119590,11440,11440,11440,11440,0
20241209,143800,268119590,11440,11440,11440,11440,0
20241209,143700,268119590,11440,11440,11440,11440,0
20241209,143600,268119590,11440,11430,11440,11430,43
20241209,143500,267628000,11430,11430,11440,11430,36
20241209,143400,267216210,11440,11430,11440,11430,6
20241209,143300,267147600,11440,11420,11440,11420,29
20241209,143200,266816390,11420,11420,11420,11420,0
20241209,143100,266816390,11420,11430,11430,11420,25
20241209,143000,266530880,11440,11440,11440,11440,0
20241209,142900,266530880,11440,11440,11440,11440,47
20241209,142800,265993200,11430,11430,11440,11420,22
20241209,142700,265741810,11440,11440,11440,11440,104
20241209,142600,264552050,11430,11430,11430,11430,0
20241209,142500,264552050,11430,11430,11430,11430,1
20241209,142400,264540620,11440,11440,11440,11440,1
20241209,142300,264529180,11430,11430,11430,11430,6
20241209,142200,264460600,11440,11440,11440,11440,0
20241209,142100,264460600,11440,11430,11440,11430,12
20241209,142000,264323430,11440,11430,11440,11430,2
20241209,141900,264300560,11440,11430,11440,11430,4
20241209,141800,264254820,11440,11440,11440,11440,0
20241209,141700,264254820,11440,11430,11440,11430,74
20241209,141600,263408410,11430,11430,11430,11430,0
20241209,141500,263408410,11430,11430,11430,11430,30
20241209,141400,263065510,11440,11440,11440,11440,0
20241209,141300,263065510,11440,11440,11440,11440,0
20241209,141200,263065510,11440,11440,11440,11440,0
20241209,141100,263065510,11440,11440,11440,11440,0
20241209,141000,263065510,11440,11440,11440,11440,0
20241209,140900,263065510,11440,11440,11440,11440,0
20241209,140800,263065510,11440,11440,11440,11430,26
20241209,140700,262768300,11440,11440,11440,11440,25
20241209,140600,262482300,11440,11440,11440,11440,0
20241209,140500,262482300,11440,11430,11440,11430,179
20241209,140400,260434790,11420,11420,11420,11420,46
20241209,140300,259909470,11410,11410,11410,11410,0
20241209,140200,259909470,11410,11410,11410,11410,0
20241209,140100,259909470,11410,11410,11410,11410,0
20241209,140000,259909470,11410,11410,11410,11410,0
20241209,135900,259909470,11410,11410,11410,11410,0
20241209,135800,259909470,11410,11410,11410,11410,0
20241209,135700,259909470,11410,11410,11410,11410,3
20241209,135600,259875240,11410,11410,11410,11410,17
20241209,135500,259681270,11400,11390,11400,11390,14
20241209,135400,259521740,11390,11400,11400,11390,25
20241209,135300,259236840,11400,11400,11400,11400,1
20241209,135200,259225440,11400,11400,11400,11400,25
20241209,135100,258940440,11410,11410,11410,11410,0
20241209,135000,258940440,11410,11410,11410,11410,0
20241209,134900,258940440,11410,11410,11410,11410,0
20241209,134800,258940440,11410,11410,11410,11410,0
20241209,134700,258940440,11410,11410,11410,11410,0
20241209,134600,258940440,11410,11410,11410,11410,0
20241209,134500,258940440,11410,11410,11410,11410,1
20241209,134400,258929030,11410,11400,11410,11400,12
20241209,134300,258792140,11410,11410,11410,11410,0
20241209,134200,258792140,11410,11400,11410,11380,201
20241209,134100,256502640,11410,11410,11410,11410,0
20241209,134000,256502640,11410,11410,11410,11410,0
20241209,133900,256502640,11410,11410,11410,11410,0
20241209,133800,256502640,11410,11400,11410,11400,140
20241209,133700,254906610,11400,11400,11400,11400,4
20241209,133600,254861010,11390,11390,11390,11390,0
20241209,133500,254861010,11390,11390,11390,11390,0
20241209,133400,254861010,11390,11390,11390,11390,20
20241209,133300,254633210,11390,11390,11390,11390,0
20241209,133200,254633210,11390,11390,11390,11390,0
20241209,133100,254633210,11390,11390,11390,11390,37
20241209,133000,254211780,11380,11380,11380,11380,0
20241209,132900,254211780,11380,11380,11380,11380,0
20241209,132800,254211780,11380,11400,11400,11380,33
20241209,132700,253835780,11390,11390,11390,11390,0
20241209,132600,253835780,11390,11390,11390,11390,0
20241209,132500,253835780,11390,11390,11390,11390,0
20241209,132400,253835780,11390,11390,11390,11390,6
20241209,132300,253767440,11400,11400,11400,11400,0
20241209,132200,253767440,11400,11400,11400,11400,0
20241209,132100,253767440,11400,11400,11400,11400,0
20241209,132000,253767440,11400,11400,11400,11400,0
20241209,131900,253767440,11400,11400,11400,11400,0
20241209,131800,253767440,11400,11400,11400,11400,0
20241209,131700,253767440,11400,11400,11400,11400,0
20241209,131600,253767440,11400,11400,11400,11400,10
20241209,131500,253653440,11400,11400,11400,11400,50
20241209,131400,253083440,11400,11390,11400,11380,65
20241209,131300,252343530,11390,11390,11390,11390,11
20241209,131200,252218240,11380,11380,11380,11380,0
20241209,131100,252218240,11380,11380,11380,11380,0
20241209,131000,252218240,11380,11380,11380,11380,0
20241209,130900,252218240,11380,11380,11380,11380,4
20241209,130800,252172720,11380,11380,11380,11380,5
20241209,130700,252115820,11370,11370,11370,11370,2
20241209,130600,252093080,11380,11380,11380,11380,0
20241209,130500,252093080,11380,11380,11380,11380,2
20241209,130400,252070320,11380,11380,11380,11380,1
20241209,130300,252058940,11370,11370,11370,11370,0
20241209,130200,252058940,11370,11380,11380,11370,47
20241209,130100,251524540,11370,11380,11380,11370,59
20241209,130000,250853620,11370,11370,11370,11370,0
20241209,125900,250853620,11370,11370,11370,11370,11
20241209,125800,250728550,11370,11370,11370,11370,1
20241209,125700,250717180,11370,11370,11370,11370,1
20241209,125600,250705810,11380,11380,11380,11380,0
20241209,125500,250705810,11380,11380,11380,11380,0
20241209,125400,250705810,11380,11380,11380,11380,0
20241209,125300,250705810,11380,11370,11380,11370,26
20241209,125200,250410030,11370,11370,11370,11370,0
20241209,125100,250410030,11370,11360,11370,11360,168
20241209,125000,248501010,11360,11360,11360,11360,0
20241209,124900,248501010,11360,11360,11360,11360,0
20241209,124800,248501010,11360,11370,11370,11360,463
20241209,124700,243240700,11370,11380,11390,11370,37
20241209,124600,242819970,11390,11390,11390,11390,1
20241209,124500,242808580,11390,11380,11390,11380,79
20241209,124400,241909140,11390,11380,11390,11380,6
20241209,124300,241840850,11390,11390,11390,11390,3
20241209,124200,241806680,11380,11380,11380,11380,5
20241209,124100,241749780,11410,11400,11410,11390,23
20241209,124000,241487510,11410,11390,11410,11390,4
20241209,123900,241441910,11410,11390,11410,11390,4
20241209,123800,241396310,11410,11410,11410,11410,1
20241209,123700,241384900,11380,11370,11410,11370,9
20241209,123600,241282370,11410,11410,11410,11370,3
20241209,123500,241248180,11370,11370,11380,11370,3
20241209,123400,241214060,11360,11380,11410,11360,111
20241209,123300,239952750,11410,11410,11410,11410,1
20241209,123200,239941340,11370,11410,11410,11370,352
20241209,123100,235937430,11410,11410,11410,11410,0
20241209,123000,235937430,11410,11410,11410,11410,0
20241209,122900,235937430,11410,11410,11410,11410,16
20241209,122800,235754870,11400,11410,11420,11400,37
20241209,122700,235333030,11420,11430,11430,11420,342
20241209,122600,231425870,11440,11440,11440,11440,1
20241209,122500,231414430,11440,11440,11440,11440,19
20241209,122400,231197070,11440,11440,11440,11440,2
20241209,122300,231174190,11440,11440,11440,11440,1
20241209,122200,231162750,11440,11440,11440,11440,10
20241209,122100,231048350,11450,11430,11450,11430,5
20241209,122000,230991180,11430,11430,11430,11430,0
20241209,121900,230991180,11430,11430,11430,11430,1
20241209,121800,230979750,11430,11430,11430,11430,0
20241209,121700,230979750,11430,11430,11430,11430,0
20241209,121600,230979750,11430,11430,11430,11430,21
20241209,121500,230739720,11420,11420,11420,11420,44
20241209,121400,230237240,11410,11410,11430,11390,128
20241209,121300,228776530,11420,11410,11420,11390,8
20241209,121200,228685270,11420,11390,11420,11390,256
20241209,121100,225768340,11390,11400,11400,11390,47
20241209,121000,225232580,11400,11380,11400,11380,3
20241209,120900,225198420,11380,11380,11380,11380,1
20241209,120800,225187040,11400,11400,11400,11400,0
20241209,120700,225187040,11400,11400,11400,11400,0
20241209,120600,225187040,11400,11380,11400,11360,124
20241209,120500,223777760,11400,11390,11400,11390,151
20241209,120400,222057640,11390,11390,11390,11390,21
20241209,120300,221818450,11390,11390,11390,11390,5
20241209,120200,221761500,11390,11390,11390,11390,12
20241209,120100,221624820,11390,11390,11390,11390,0
20241209,120000,221624820,11390,11390,11390,11390,1
20241209,115900,221613430,11380,11380,11380,11380,0
20241209,115800,221613430,11380,11380,11380,11380,0
20241209,115700,221613430,11380,11380,11380,11380,0
20241209,115600,221613430,11380,11370,11380,11370,189
20241209,115500,219462640,11370,11360,11370,11360,4
20241209,115400,219417170,11360,11360,11360,11360,10
20241209,115300,219303570,11360,11360,11360,11360,0
20241209,115200,219303570,11360,11360,11360,11360,0
20241209,115100,219303570,11360,11360,11360,11360,18
20241209,115000,219099090,11370,11370,11370,11360,234
20241209,114900,216438530,11390,11390,11390,11390,0
20241209,114800,216438530,11390,11380,11390,11370,30
20241209,114700,216096970,11390,11390,11390,11390,0
20241209,114600,216096970,11390,11400,11400,11390,64
20241209,114500,215367890,11400,11390,11400,11380,7
20241209,114400,215288130,11400,11380,11400,11380,3
20241209,114300,215253960,11380,11390,11390,11380,16
20241209,114200,215071790,11390,11420,11420,11390,595
20241209,114100,208288690,11440,11440,11440,11440,0
20241209,114000,208288690,11440,11410,11440,11410,4
20241209,113900,208243000,11400,11410,11410,11400,12
20241209,113800,208106190,11440,11410,11440,11410,4
20241209,113700,208060500,11410,11420,11430,11410,600
20241209,113600,201214200,11420,11420,11420,11420,15
20241209,113500,201042900,11430,11430,11430,11430,7
20241209,113400,200962890,11430,11430,11430,11430,17
20241209,113300,200768580,11440,11440,11440,11440,3
20241209,113200,200734260,11450,11450,11450,11450,0
20241209,113100,200734260,11450,11430,11450,11430,3
20241209,113000,200699940,11440,11450,11450,11430,65
20241209,112900,199955760,11450,11450,11450,11450,0
20241209,112800,199955760,11450,11450,11450,11450,4
20241209,112700,199909960,11450,11450,11450,11450,158
20241209,112600,198100860,11480,11460,11480,11460,2
20241209,112500,198077920,11450,11470,11500,11450,408
20241209,112400,193405100,11470,11470,11470,11470,5
20241209,112300,193347750,11470,11470,11470,11470,0
20241209,112200,193347750,11470,11470,11470,11470,0
20241209,112100,193347750,11470,11470,11470,11470,12
20241209,112000,193210110,11470,11470,11470,11470,0
20241209,111900,193210110,11470,11470,11470,11470,20
20241209,111800,192980710,11470,11470,11470,11470,2
20241209,111700,192957770,11470,11470,11470,11470,0
20241209,111600,192957770,11470,11460,11470,11450,115
20241209,111500,191640390,11460,11470,11470,11460,17
20241209,111400,191445560,11500,11480,11500,11460,125
20241209,111300,190011920,11480,11490,11500,11480,926
20241209,111200,179374220,11500,11500,11500,11500,0
20241209,111100,179374220,11500,11500,11500,11500,1
20241209,111000,179362720,11500,11510,11510,11500,25
20241209,110900,179075210,11510,11510,11510,11510,7
20241209,110800,178994640,11510,11510,11510,11510,9
20241209,110700,178891050,11510,11510,11510,11510,0
20241209,110600,178891050,11510,11500,11510,11500,48
20241209,110500,178338600,11490,11490,11490,11490,39
20241209,110400,177890490,11490,11490,11490,11490,41
20241209,110300,177419400,11490,11490,11490,11490,31
20241209,110200,177063210,11510,11510,11510,11510,0
20241209,110100,177063210,11510,11500,11510,11500,2
20241209,110000,177040200,11510,11510,11510,11510,0
20241209,105900,177040200,11510,11510,11510,11510,0
20241209,105800,177040200,11510,11510,11510,11510,0
20241209,105700,177040200,11510,11510,11510,11510,1
20241209,105600,177028690,11500,11490,11510,11490,5
20241209,105500,176971190,11500,11510,11510,11500,381
20241209,105400,172586400,11510,11530,11530,11510,222
20241209,105300,170027240,11530,11530,11530,11530,65
20241209,105200,169277790,11540,11540,11550,11540,3
20241209,105100,169243160,11550,11540,11550,11530,201
20241209,105000,166925140,11540,11540,11540,11540,0
20241209,104900,166925140,11540,11540,11540,11540,14
20241209,104800,166763580,11540,11540,11540,11540,0
20241209,104700,166763580,11540,11550,11550,11540,10
20241209,104600,166648170,11550,11550,11550,11550,0
20241209,104500,166648170,11550,11550,11550,11550,0
20241209,104400,166648170,11550,11550,11550,11550,0
20241209,104300,166648170,11550,11550,11550,11550,0
20241209,104200,166648170,11550,11520,11560,11520,1027
20241209,104100,154806830,11510,11510,11510,11510,0
20241209,104000,154806830,11510,11520,11520,11510,82
20241209,103900,153862980,11520,11520,11520,11520,3
20241209,103800,153828420,11530,11520,11530,11510,54
20241209,103700,153206200,11520,11520,11530,11520,170
20241209,103600,151247790,11520,11520,11520,11520,0
20241209,103500,151247790,11520,11520,11520,11520,1
20241209,103400,151236270,11530,11530,11530,11530,0
20241209,103300,151236270,11530,11530,11530,11530,268
20241209,103200,148146230,11540,11530,11540,11530,301
20241209,103100,144675690,11530,11550,11550,11530,299
20241209,103000,141226320,11560,11570,11570,11560,13
20241209,102900,141075930,11580,11580,11580,11580,5
20241209,102800,141018030,11590,11600,11610,11590,14
20241209,102700,140855740,11610,11600,11610,11600,2
20241209,102600,140832530,11610,11610,11610,11610,0
20241209,102500,140832530,11610,11610,11610,11610,0
20241209,102400,140832530,11610,11610,11610,11610,0
20241209,102300,140832530,11610,11610,11610,11610,0
20241209,102200,140832530,11610,11590,11610,11590,2
20241209,102100,140809330,11610,11590,11610,11560,11
20241209,102000,140681880,11560,11580,11590,11560,237
20241209,101900,137941530,11600,11590,11630,11590,17
20241209,101800,137744210,11620,11620,11640,11570,60
20241209,101700,137047040,11630,11620,11630,11570,9
20241209,101600,136942660,11640,11640,11640,11640,6
20241209,101500,136872820,11640,11640,11640,11640,0
20241209,101400,136872820,11640,11640,11640,11640,0
20241209,101300,136872820,11640,11640,11640,11640,1
20241209,101200,136861180,11600,11600,11600,11600,0
20241209,101100,136861180,11600,11600,11600,11600,40
20241209,101000,136397180,11580,11550,11580,11550,58
20241209,100900,135725580,11540,11570,11570,11540,61
20241209,100800,135020690,11590,11570,11590,11570,2
20241209,100700,134997530,11590,11570,11590,11570,2
20241209,100600,134974370,11600,11610,11610,11560,5
20241209,100500,134916420,11560,11560,11610,11560,13
20241209,100400,134765990,11550,11560,11560,11550,4
20241209,100300,134719770,11550,11550,11550,11550,511
20241209,100200,128817720,11550,11550,11550,11550,1
20241209,100100,128806170,11550,11550,11550,11550,0
20241209,100000,128806170,11550,11540,11550,11540,2
20241209,095900,128783080,11550,11550,11550,11550,0
20241209,095800,128783080,11550,11540,11550,11540,4
20241209,095700,128736900,11550,11520,11550,11510,30
20241209,095600,128391310,11550,11540,11550,11510,87
20241209,095500,127387820,11540,11550,11550,11540,65
20241209,095400,126637170,11560,11560,11560,11560,1
20241209,095300,126625610,11550,11560,11560,11550,20
20241209,095200,126394600,11560,11560,11560,11560,65
20241209,095100,125643200,11570,11560,11570,11560,3
20241209,095000,125608500,11550,11550,11550,11550,0
20241209,094900,125608500,11550,11560,11560,11550,80
20241209,094800,124684450,11610,11570,11630,11570,5
20241209,094700,124626440,11570,11570,11570,11570,0
20241209,094600,124626440,11570,11570,11570,11570,0
20241209,094500,124626440,11570,11570,11570,11570,9
20241209,094400,124522310,11570,11550,11570,11550,8
20241209,094300,124429810,11570,11550,11570,11550,5
20241209,094200,124372000,11570,11570,11570,11570,2
20241209,094100,124348860,11530,11570,11570,11530,623
20241209,094000,117164120,11570,11540,11570,11530,673
20241209,093900,109391020,11520,11510,11540,11510,6
20241209,093800,109321880,11500,11500,11500,11500,50
20241209,093700,108746880,11500,11500,11500,11500,1
20241209,093600,108735380,11500,11540,11540,11500,657
20241209,093500,101164900,11540,11540,11540,11540,0
20241209,093400,101164900,11540,11540,11540,11540,2
20241209,093300,101141820,11540,11540,11540,11540,0
20241209,093200,101141820,11540,11550,11550,11540,301
20241209,093100,97666630,11550,11570,11570,11550,117
20241209,093000,96313020,11570,11570,11570,11570,20
20241209,092900,96081620,11570,11560,11570,11560,20
20241209,092800,95850230,11560,11560,11560,11560,28
20241209,092700,95526550,11530,11560,11560,11530,513
20241209,092600,89611270,11530,11530,11530,11530,0
20241209,092500,89611270,11530,11530,11530,11530,6
20241209,092400,89542090,11560,11560,11560,11530,11
20241209,092300,89415040,11540,11520,11560,11520,572
20241209,092200,82819910,11520,11520,11530,11520,18
20241209,092100,82612530,11550,11540,11550,11530,140
20241209,092000,80996860,11560,11590,11590,11550,153
20241209,091900,79227240,11540,11630,11630,11250,4816
20241209,091800,24194900,11650,11630,11650,11630,5
20241209,091700,24136710,11630,11620,11630,11610,363
20241209,091600,19915620,11610,11610,11610,11610,2
20241209,091500,19892400,11620,11610,11650,11610,19
20241209,091400,19671490,11660,11660,11660,11600,240
20241209,091300,16875520,11670,11670,11670,11670,456
20241209,091200,11554000,11670,11690,11690,11670,346
20241209,091100,7516150,11670,11670,11670,11670,0
20241209,091000,7516150,11670,11670,11670,11670,2
20241209,090900,7492810,11700,11680,11700,11670,176
20241209,090800,5438850,11670,11680,11680,11670,8
20241209,090700,5345420,11710,11680,11710,11680,6
20241209,090600,5275280,11670,11700,11700,11670,130
20241209,090500,3757410,11710,11750,11750,11690,6
20241209,090400,3687190,11700,11700,11700,11700,0
20241209,090300,3687190,11700,11700,11700,11700,0
20241209,090200,3687190,11700,11700,11700,11700,67
20241209,090100,2903290,11720,11750,11750,11720,142
20241209,090000,1235450,11750,11790,11790,11750,105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190300 319257250 11360 11360 11360 11360 593
3 20241209 190200 319257250 11360 11360 11360 11360 0
4 20241209 190100 319257250 11360 11360 11360 11360 0
5 20241209 190000 319257250 11360 11360 11360 11360 0
6 20241209 185900 319257250 11360 11360 11360 11360 0
7 20241209 185800 319257250 11360 11360 11360 11360 0
8 20241209 185700 319257250 11360 11360 11360 11360 0
9 20241209 185600 319257250 11360 11360 11360 11360 0
10 20241209 185500 319257250 11360 11360 11360 11360 0
11 20241209 185400 319257250 11360 11360 11360 11360 0
12 20241209 185300 319257250 11360 11360 11360 11360 0
13 20241209 185200 319257250 11360 11360 11360 11360 0
14 20241209 185100 319257250 11360 11360 11360 11360 0
15 20241209 185000 319257250 11360 11360 11360 11360 0
16 20241209 184900 319257250 11360 11360 11360 11360 0
17 20241209 184800 319257250 11360 11360 11360 11360 0
18 20241209 184700 319257250 11360 11360 11360 11360 0
19 20241209 184600 319257250 11360 11360 11360 11360 0
20 20241209 184500 319257250 11360 11360 11360 11360 0
21 20241209 184400 319257250 11360 11360 11360 11360 0
22 20241209 184300 319257250 11360 11360 11360 11360 0
23 20241209 184200 319257250 11360 11360 11360 11360 0
24 20241209 184100 319257250 11360 11360 11360 11360 0
25 20241209 184000 319257250 11360 11360 11360 11360 0
26 20241209 183900 319257250 11360 11360 11360 11360 0
27 20241209 183800 319257250 11360 11360 11360 11360 0
28 20241209 183700 319257250 11360 11360 11360 11360 0
29 20241209 183600 319257250 11360 11360 11360 11360 0
30 20241209 183500 319257250 11360 11360 11360 11360 0
31 20241209 183400 319257250 11360 11360 11360 11360 0
32 20241209 183300 319257250 11360 11360 11360 11360 593
33 20241209 183200 319257250 11360 11360 11360 11360 0
34 20241209 183100 319257250 11360 11360 11360 11360 0
35 20241209 183000 319257250 11360 11360 11360 11360 0
36 20241209 182900 319257250 11360 11360 11360 11360 0
37 20241209 182800 319257250 11360 11360 11360 11360 0
38 20241209 182700 319257250 11360 11360 11360 11360 0
39 20241209 182600 319257250 11360 11360 11360 11360 0
40 20241209 182500 319257250 11360 11360 11360 11360 0
41 20241209 182400 319257250 11360 11360 11360 11360 0
42 20241209 182300 319257250 11360 11360 11360 11360 0
43 20241209 182200 319257250 11360 11360 11360 11360 0
44 20241209 182100 319257250 11360 11360 11360 11360 0
45 20241209 182000 319257250 11360 11360 11360 11360 0
46 20241209 181900 319257250 11360 11360 11360 11360 0
47 20241209 181800 319257250 11360 11360 11360 11360 0
48 20241209 181700 319257250 11360 11360 11360 11360 0
49 20241209 181600 319257250 11360 11360 11360 11360 0
50 20241209 181500 319257250 11360 11360 11360 11360 0
51 20241209 181400 319257250 11360 11360 11360 11360 0
52 20241209 181300 319257250 11360 11360 11360 11360 0
53 20241209 181200 319257250 11360 11360 11360 11360 0
54 20241209 181100 319257250 11360 11360 11360 11360 0
55 20241209 181000 319257250 11360 11360 11360 11360 0
56 20241209 180900 319257250 11360 11360 11360 11360 0
57 20241209 180800 319257250 11360 11360 11360 11360 0
58 20241209 180700 319257250 11360 11360 11360 11360 0
59 20241209 180600 319257250 11360 11360 11360 11360 0
60 20241209 180500 319257250 11360 11360 11360 11360 0
61 20241209 180400 319257250 11360 11360 11360 11360 0
62 20241209 180300 319257250 11360 11360 11360 11360 593
63 20241209 180200 319257250 11360 11360 11360 11360 0
64 20241209 180100 319257250 11360 11360 11360 11360 0
65 20241209 180000 319257250 11360 11360 11360 11360 0
66 20241209 175900 319257250 11360 11360 11360 11360 0
67 20241209 175800 319257250 11360 11360 11360 11360 0
68 20241209 175700 319257250 11360 11360 11360 11360 0
69 20241209 175600 319257250 11360 11360 11360 11360 0
70 20241209 175500 319257250 11360 11360 11360 11360 0
71 20241209 175400 319257250 11360 11360 11360 11360 0
72 20241209 175300 319257250 11360 11360 11360 11360 0
73 20241209 175200 319257250 11360 11360 11360 11360 0
74 20241209 175100 319257250 11360 11360 11360 11360 0
75 20241209 175000 319257250 11360 11360 11360 11360 0
76 20241209 174900 319257250 11360 11360 11360 11360 0
77 20241209 174800 319257250 11360 11360 11360 11360 0
78 20241209 174700 319257250 11360 11360 11360 11360 0
79 20241209 174600 319257250 11360 11360 11360 11360 0
80 20241209 174500 319257250 11360 11360 11360 11360 0
81 20241209 174400 319257250 11360 11360 11360 11360 0
82 20241209 174300 319257250 11360 11360 11360 11360 0
83 20241209 174200 319257250 11360 11360 11360 11360 0
84 20241209 174100 319257250 11360 11360 11360 11360 0
85 20241209 174000 319257250 11360 11360 11360 11360 0
86 20241209 173900 319257250 11360 11360 11360 11360 0
87 20241209 173800 319257250 11360 11360 11360 11360 0
88 20241209 173700 319257250 11360 11360 11360 11360 0
89 20241209 173600 319257250 11360 11360 11360 11360 0
90 20241209 173500 319257250 11360 11360 11360 11360 0
91 20241209 173400 319257250 11360 11360 11360 11360 0
92 20241209 173300 319257250 11360 11360 11360 11360 593
93 20241209 173200 319257250 11360 11360 11360 11360 0
94 20241209 173100 319257250 11360 11360 11360 11360 0
95 20241209 173000 319257250 11360 11360 11360 11360 0
96 20241209 172900 319257250 11360 11360 11360 11360 0
97 20241209 172800 319257250 11360 11360 11360 11360 0
98 20241209 172700 319257250 11360 11360 11360 11360 0
99 20241209 172600 319257250 11360 11360 11360 11360 0
100 20241209 172500 319257250 11360 11360 11360 11360 0
101 20241209 172400 319257250 11360 11360 11360 11360 0
102 20241209 172300 319257250 11360 11360 11360 11360 0
103 20241209 172200 319257250 11360 11360 11360 11360 0
104 20241209 172100 319257250 11360 11360 11360 11360 0
105 20241209 172000 319257250 11360 11360 11360 11360 0
106 20241209 171900 319257250 11360 11360 11360 11360 0
107 20241209 171800 319257250 11360 11360 11360 11360 0
108 20241209 171700 319257250 11360 11360 11360 11360 0
109 20241209 171600 319257250 11360 11360 11360 11360 0
110 20241209 171500 319257250 11360 11360 11360 11360 0
111 20241209 171400 319257250 11360 11360 11360 11360 0
112 20241209 171300 319257250 11360 11360 11360 11360 0
113 20241209 171200 319257250 11360 11360 11360 11360 0
114 20241209 171100 319257250 11360 11360 11360 11360 0
115 20241209 171000 319257250 11360 11360 11360 11360 0
116 20241209 170900 319257250 11360 11360 11360 11360 0
117 20241209 170800 319257250 11360 11360 11360 11360 0
118 20241209 170700 319257250 11360 11360 11360 11360 0
119 20241209 170600 319257250 11360 11360 11360 11360 0
120 20241209 170500 319257250 11360 11360 11360 11360 0
121 20241209 170400 319257250 11360 11360 11360 11360 0
122 20241209 170300 319257250 11360 11360 11360 11360 593
123 20241209 170200 319257250 11360 11360 11360 11360 0
124 20241209 170100 319257250 11360 11360 11360 11360 0
125 20241209 170000 319257250 11360 11360 11360 11360 0
126 20241209 165900 319257250 11360 11360 11360 11360 0
127 20241209 165800 319257250 11360 11360 11360 11360 0
128 20241209 165700 319257250 11360 11360 11360 11360 0
129 20241209 165600 319257250 11360 11360 11360 11360 0
130 20241209 165500 319257250 11360 11360 11360 11360 0
131 20241209 165400 319257250 11360 11360 11360 11360 0
132 20241209 165300 319257250 11360 11360 11360 11360 0
133 20241209 165200 319257250 11360 11360 11360 11360 0
134 20241209 165100 319257250 11360 11360 11360 11360 0
135 20241209 165000 319257250 11360 11360 11360 11360 0
136 20241209 164900 319257250 11360 11360 11360 11360 0
137 20241209 164800 319257250 11360 11360 11360 11360 0
138 20241209 164700 319257250 11360 11360 11360 11360 0
139 20241209 164600 319257250 11360 11360 11360 11360 0
140 20241209 164500 319257250 11360 11360 11360 11360 0
141 20241209 164400 319257250 11360 11360 11360 11360 0
142 20241209 164300 319257250 11360 11360 11360 11360 0
143 20241209 164200 319257250 11360 11360 11360 11360 0
144 20241209 164100 319257250 11360 11360 11360 11360 0
145 20241209 164000 319257250 11360 11360 11360 11360 0
146 20241209 163900 319257250 11360 11360 11360 11360 0
147 20241209 163800 319257250 11360 11360 11360 11360 0
148 20241209 163700 319257250 11360 11360 11360 11360 0
149 20241209 163600 319257250 11360 11360 11360 11360 0
150 20241209 163500 319257250 11360 11360 11360 11360 0
151 20241209 163400 319257250 11360 11360 11360 11360 0
152 20241209 163300 319257250 11360 11360 11360 11360 593
153 20241209 163200 319257250 11360 11360 11360 11360 0
154 20241209 163100 319257250 11360 11360 11360 11360 0
155 20241209 163000 319257250 11360 11360 11360 11360 0
156 20241209 162900 319257250 11360 11360 11360 11360 0
157 20241209 162800 319257250 11360 11360 11360 11360 0
158 20241209 162700 319257250 11360 11360 11360 11360 0
159 20241209 162600 319257250 11360 11360 11360 11360 0
160 20241209 162500 319257250 11360 11360 11360 11360 0
161 20241209 162400 319257250 11360 11360 11360 11360 0
162 20241209 162300 319257250 11360 11360 11360 11360 0
163 20241209 162200 319257250 11360 11360 11360 11360 0
164 20241209 162100 319257250 11360 11360 11360 11360 0
165 20241209 162000 319257250 11360 11360 11360 11360 0
166 20241209 161900 319257250 11360 11360 11360 11360 0
167 20241209 161800 319257250 11360 11360 11360 11360 0
168 20241209 161700 319257250 11360 11360 11360 11360 0
169 20241209 161600 319257250 11360 11360 11360 11360 0
170 20241209 161500 319257250 11360 11360 11360 11360 0
171 20241209 161400 319257250 11360 11360 11360 11360 0
172 20241209 161300 319257250 11360 11360 11360 11360 0
173 20241209 161200 319257250 11360 11360 11360 11360 0
174 20241209 161100 319257250 11360 11360 11360 11360 0
175 20241209 161000 319257250 11360 11360 11360 11360 0
176 20241209 160900 319257250 11360 11360 11360 11360 0
177 20241209 160800 319257250 11360 11360 11360 11360 0
178 20241209 160700 319257250 11360 11360 11360 11360 0
179 20241209 160600 319257250 11360 11360 11360 11360 0
180 20241209 160500 319257250 11360 11360 11360 11360 0
181 20241209 160400 319257250 11360 11360 11360 11360 0
182 20241209 160300 319257250 11360 11360 11360 11360 593
183 20241209 160200 319257250 11360 11360 11360 11360 0
184 20241209 160100 319257250 11360 11360 11360 11360 0
185 20241209 160000 319257250 11360 11360 11360 11360 0
186 20241209 155900 319257250 11360 11360 11360 11360 0
187 20241209 155800 319257250 11360 11360 11360 11360 0
188 20241209 155700 319257250 11360 11360 11360 11360 0
189 20241209 155600 319257250 11360 11360 11360 11360 0
190 20241209 155500 319257250 11360 11360 11360 11360 0
191 20241209 155400 319257250 11360 11360 11360 11360 0
192 20241209 155300 319257250 11360 11360 11360 11360 0
193 20241209 155200 319257250 11360 11360 11360 11360 0
194 20241209 155100 319257250 11360 11360 11360 11360 0
195 20241209 155000 319257250 11360 11360 11360 11360 0
196 20241209 154900 319257250 11360 11360 11360 11360 0
197 20241209 154800 319257250 11360 11360 11360 11360 0
198 20241209 154700 319257250 11360 11360 11360 11360 0
199 20241209 154600 319257250 11360 11360 11360 11360 0
200 20241209 154500 319257250 11360 11360 11360 11360 0
201 20241209 154400 319257250 11360 11360 11360 11360 0
202 20241209 154300 319257250 11360 11360 11360 11360 0
203 20241209 154200 319257250 11360 11360 11360 11360 0
204 20241209 154100 319257250 11360 11360 11360 11360 0
205 20241209 154000 319257250 11360 11360 11360 11360 0
206 20241209 153900 319257250 11360 11360 11360 11360 0
207 20241209 153800 319257250 11360 11360 11360 11360 0
208 20241209 153700 319257250 11360 11360 11360 11360 0
209 20241209 153600 319257250 11360 11360 11360 11360 0
210 20241209 153500 319257250 11360 11360 11360 11360 0
211 20241209 153400 319257250 11360 11360 11360 11360 0
212 20241209 153300 319257250 11360 11360 11360 11360 593
213 20241209 153200 319257250 11360 11360 11360 11360 0
214 20241209 153100 319257250 11360 11360 11360 11360 0
215 20241209 153000 319257250 11360 11360 11360 11360 593
216 20241209 152900 312520770 11350 11350 11350 11350 0
217 20241209 152800 312520770 11350 11350 11350 11350 0
218 20241209 152700 312520770 11350 11350 11350 11350 0
219 20241209 152600 312520770 11350 11350 11350 11350 0
220 20241209 152500 312520770 11350 11350 11350 11350 0
221 20241209 152400 312520770 11350 11350 11350 11350 0
222 20241209 152300 312520770 11350 11350 11350 11350 0
223 20241209 152200 312520770 11350 11350 11350 11350 0
224 20241209 152100 312520770 11350 11350 11350 11350 0
225 20241209 152000 312520770 11350 11350 11350 11350 0
226 20241209 151900 312520770 11350 11400 11400 11350 402
227 20241209 151800 307950050 11400 11380 11400 11380 76
228 20241209 151700 307085110 11400 11400 11400 11400 1
229 20241209 151600 307073710 11380 11390 11400 11380 90
230 20241209 151500 306048360 11400 11400 11400 11400 17
231 20241209 151400 305854560 11390 11390 11390 11390 0
232 20241209 151300 305854560 11390 11390 11390 11390 63
233 20241209 151200 305136990 11390 11390 11390 11390 23
234 20241209 151100 304875020 11390 11390 11390 11390 0
235 20241209 151000 304875020 11390 11390 11390 11390 10
236 20241209 150900 304761120 11390 11390 11390 11390 73
237 20241209 150800 303929650 11390 11430 11430 11390 111
238 20241209 150700 302664240 11420 11420 11420 11420 0
239 20241209 150600 302664240 11420 11420 11420 11420 3
240 20241209 150500 302629980 11440 11440 11440 11440 0
241 20241209 150400 302629980 11440 11440 11440 11440 1
242 20241209 150300 302618540 11410 11410 11410 11410 1
243 20241209 150200 302607130 11400 11400 11400 11400 0
244 20241209 150100 302607130 11400 11400 11400 11400 0
245 20241209 150000 302607130 11400 11430 11440 11400 475
246 20241209 145900 297191210 11430 11430 11430 11430 0
247 20241209 145800 297191210 11430 11430 11430 11430 0
248 20241209 145700 297191210 11430 11410 11430 11410 2
249 20241209 145600 297168370 11420 11420 11420 11420 0
250 20241209 145500 297168370 11420 11420 11420 11420 0
251 20241209 145400 297168370 11420 11420 11420 11420 0
252 20241209 145300 297168370 11420 11440 11440 11410 3
253 20241209 145200 297134100 11410 11390 11440 11390 13
254 20241209 145100 296985730 11380 11380 11380 11380 0
255 20241209 145000 296985730 11380 11390 11390 11380 1000
256 20241209 144900 285602990 11440 11440 11440 11400 15
257 20241209 144800 285431690 11400 11420 11440 11390 891
258 20241209 144700 275274080 11430 11430 11430 11420 71
259 20241209 144600 274463240 11430 11430 11430 11430 0
260 20241209 144500 274463240 11430 11430 11430 11430 0
261 20241209 144400 274463240 11430 11430 11430 11430 63
262 20241209 144300 273743150 11430 11430 11430 11430 450
263 20241209 144200 268599650 11430 11430 11430 11430 0
264 20241209 144100 268599650 11430 11430 11430 11430 0
265 20241209 144000 268599650 11430 11430 11430 11430 42
266 20241209 143900 268119590 11440 11440 11440 11440 0
267 20241209 143800 268119590 11440 11440 11440 11440 0
268 20241209 143700 268119590 11440 11440 11440 11440 0
269 20241209 143600 268119590 11440 11430 11440 11430 43
270 20241209 143500 267628000 11430 11430 11440 11430 36
271 20241209 143400 267216210 11440 11430 11440 11430 6
272 20241209 143300 267147600 11440 11420 11440 11420 29
273 20241209 143200 266816390 11420 11420 11420 11420 0
274 20241209 143100 266816390 11420 11430 11430 11420 25
275 20241209 143000 266530880 11440 11440 11440 11440 0
276 20241209 142900 266530880 11440 11440 11440 11440 47
277 20241209 142800 265993200 11430 11430 11440 11420 22
278 20241209 142700 265741810 11440 11440 11440 11440 104
279 20241209 142600 264552050 11430 11430 11430 11430 0
280 20241209 142500 264552050 11430 11430 11430 11430 1
281 20241209 142400 264540620 11440 11440 11440 11440 1
282 20241209 142300 264529180 11430 11430 11430 11430 6
283 20241209 142200 264460600 11440 11440 11440 11440 0
284 20241209 142100 264460600 11440 11430 11440 11430 12
285 20241209 142000 264323430 11440 11430 11440 11430 2
286 20241209 141900 264300560 11440 11430 11440 11430 4
287 20241209 141800 264254820 11440 11440 11440 11440 0
288 20241209 141700 264254820 11440 11430 11440 11430 74
289 20241209 141600 263408410 11430 11430 11430 11430 0
290 20241209 141500 263408410 11430 11430 11430 11430 30
291 20241209 141400 263065510 11440 11440 11440 11440 0
292 20241209 141300 263065510 11440 11440 11440 11440 0
293 20241209 141200 263065510 11440 11440 11440 11440 0
294 20241209 141100 263065510 11440 11440 11440 11440 0
295 20241209 141000 263065510 11440 11440 11440 11440 0
296 20241209 140900 263065510 11440 11440 11440 11440 0
297 20241209 140800 263065510 11440 11440 11440 11430 26
298 20241209 140700 262768300 11440 11440 11440 11440 25
299 20241209 140600 262482300 11440 11440 11440 11440 0
300 20241209 140500 262482300 11440 11430 11440 11430 179
301 20241209 140400 260434790 11420 11420 11420 11420 46
302 20241209 140300 259909470 11410 11410 11410 11410 0
303 20241209 140200 259909470 11410 11410 11410 11410 0
304 20241209 140100 259909470 11410 11410 11410 11410 0
305 20241209 140000 259909470 11410 11410 11410 11410 0
306 20241209 135900 259909470 11410 11410 11410 11410 0
307 20241209 135800 259909470 11410 11410 11410 11410 0
308 20241209 135700 259909470 11410 11410 11410 11410 3
309 20241209 135600 259875240 11410 11410 11410 11410 17
310 20241209 135500 259681270 11400 11390 11400 11390 14
311 20241209 135400 259521740 11390 11400 11400 11390 25
312 20241209 135300 259236840 11400 11400 11400 11400 1
313 20241209 135200 259225440 11400 11400 11400 11400 25
314 20241209 135100 258940440 11410 11410 11410 11410 0
315 20241209 135000 258940440 11410 11410 11410 11410 0
316 20241209 134900 258940440 11410 11410 11410 11410 0
317 20241209 134800 258940440 11410 11410 11410 11410 0
318 20241209 134700 258940440 11410 11410 11410 11410 0
319 20241209 134600 258940440 11410 11410 11410 11410 0
320 20241209 134500 258940440 11410 11410 11410 11410 1
321 20241209 134400 258929030 11410 11400 11410 11400 12
322 20241209 134300 258792140 11410 11410 11410 11410 0
323 20241209 134200 258792140 11410 11400 11410 11380 201
324 20241209 134100 256502640 11410 11410 11410 11410 0
325 20241209 134000 256502640 11410 11410 11410 11410 0
326 20241209 133900 256502640 11410 11410 11410 11410 0
327 20241209 133800 256502640 11410 11400 11410 11400 140
328 20241209 133700 254906610 11400 11400 11400 11400 4
329 20241209 133600 254861010 11390 11390 11390 11390 0
330 20241209 133500 254861010 11390 11390 11390 11390 0
331 20241209 133400 254861010 11390 11390 11390 11390 20
332 20241209 133300 254633210 11390 11390 11390 11390 0
333 20241209 133200 254633210 11390 11390 11390 11390 0
334 20241209 133100 254633210 11390 11390 11390 11390 37
335 20241209 133000 254211780 11380 11380 11380 11380 0
336 20241209 132900 254211780 11380 11380 11380 11380 0
337 20241209 132800 254211780 11380 11400 11400 11380 33
338 20241209 132700 253835780 11390 11390 11390 11390 0
339 20241209 132600 253835780 11390 11390 11390 11390 0
340 20241209 132500 253835780 11390 11390 11390 11390 0
341 20241209 132400 253835780 11390 11390 11390 11390 6
342 20241209 132300 253767440 11400 11400 11400 11400 0
343 20241209 132200 253767440 11400 11400 11400 11400 0
344 20241209 132100 253767440 11400 11400 11400 11400 0
345 20241209 132000 253767440 11400 11400 11400 11400 0
346 20241209 131900 253767440 11400 11400 11400 11400 0
347 20241209 131800 253767440 11400 11400 11400 11400 0
348 20241209 131700 253767440 11400 11400 11400 11400 0
349 20241209 131600 253767440 11400 11400 11400 11400 10
350 20241209 131500 253653440 11400 11400 11400 11400 50
351 20241209 131400 253083440 11400 11390 11400 11380 65
352 20241209 131300 252343530 11390 11390 11390 11390 11
353 20241209 131200 252218240 11380 11380 11380 11380 0
354 20241209 131100 252218240 11380 11380 11380 11380 0
355 20241209 131000 252218240 11380 11380 11380 11380 0
356 20241209 130900 252218240 11380 11380 11380 11380 4
357 20241209 130800 252172720 11380 11380 11380 11380 5
358 20241209 130700 252115820 11370 11370 11370 11370 2
359 20241209 130600 252093080 11380 11380 11380 11380 0
360 20241209 130500 252093080 11380 11380 11380 11380 2
361 20241209 130400 252070320 11380 11380 11380 11380 1
362 20241209 130300 252058940 11370 11370 11370 11370 0
363 20241209 130200 252058940 11370 11380 11380 11370 47
364 20241209 130100 251524540 11370 11380 11380 11370 59
365 20241209 130000 250853620 11370 11370 11370 11370 0
366 20241209 125900 250853620 11370 11370 11370 11370 11
367 20241209 125800 250728550 11370 11370 11370 11370 1
368 20241209 125700 250717180 11370 11370 11370 11370 1
369 20241209 125600 250705810 11380 11380 11380 11380 0
370 20241209 125500 250705810 11380 11380 11380 11380 0
371 20241209 125400 250705810 11380 11380 11380 11380 0
372 20241209 125300 250705810 11380 11370 11380 11370 26
373 20241209 125200 250410030 11370 11370 11370 11370 0
374 20241209 125100 250410030 11370 11360 11370 11360 168
375 20241209 125000 248501010 11360 11360 11360 11360 0
376 20241209 124900 248501010 11360 11360 11360 11360 0
377 20241209 124800 248501010 11360 11370 11370 11360 463
378 20241209 124700 243240700 11370 11380 11390 11370 37
379 20241209 124600 242819970 11390 11390 11390 11390 1
380 20241209 124500 242808580 11390 11380 11390 11380 79
381 20241209 124400 241909140 11390 11380 11390 11380 6
382 20241209 124300 241840850 11390 11390 11390 11390 3
383 20241209 124200 241806680 11380 11380 11380 11380 5
384 20241209 124100 241749780 11410 11400 11410 11390 23
385 20241209 124000 241487510 11410 11390 11410 11390 4
386 20241209 123900 241441910 11410 11390 11410 11390 4
387 20241209 123800 241396310 11410 11410 11410 11410 1
388 20241209 123700 241384900 11380 11370 11410 11370 9
389 20241209 123600 241282370 11410 11410 11410 11370 3
390 20241209 123500 241248180 11370 11370 11380 11370 3
391 20241209 123400 241214060 11360 11380 11410 11360 111
392 20241209 123300 239952750 11410 11410 11410 11410 1
393 20241209 123200 239941340 11370 11410 11410 11370 352
394 20241209 123100 235937430 11410 11410 11410 11410 0
395 20241209 123000 235937430 11410 11410 11410 11410 0
396 20241209 122900 235937430 11410 11410 11410 11410 16
397 20241209 122800 235754870 11400 11410 11420 11400 37
398 20241209 122700 235333030 11420 11430 11430 11420 342
399 20241209 122600 231425870 11440 11440 11440 11440 1
400 20241209 122500 231414430 11440 11440 11440 11440 19
401 20241209 122400 231197070 11440 11440 11440 11440 2
402 20241209 122300 231174190 11440 11440 11440 11440 1
403 20241209 122200 231162750 11440 11440 11440 11440 10
404 20241209 122100 231048350 11450 11430 11450 11430 5
405 20241209 122000 230991180 11430 11430 11430 11430 0
406 20241209 121900 230991180 11430 11430 11430 11430 1
407 20241209 121800 230979750 11430 11430 11430 11430 0
408 20241209 121700 230979750 11430 11430 11430 11430 0
409 20241209 121600 230979750 11430 11430 11430 11430 21
410 20241209 121500 230739720 11420 11420 11420 11420 44
411 20241209 121400 230237240 11410 11410 11430 11390 128
412 20241209 121300 228776530 11420 11410 11420 11390 8
413 20241209 121200 228685270 11420 11390 11420 11390 256
414 20241209 121100 225768340 11390 11400 11400 11390 47
415 20241209 121000 225232580 11400 11380 11400 11380 3
416 20241209 120900 225198420 11380 11380 11380 11380 1
417 20241209 120800 225187040 11400 11400 11400 11400 0
418 20241209 120700 225187040 11400 11400 11400 11400 0
419 20241209 120600 225187040 11400 11380 11400 11360 124
420 20241209 120500 223777760 11400 11390 11400 11390 151
421 20241209 120400 222057640 11390 11390 11390 11390 21
422 20241209 120300 221818450 11390 11390 11390 11390 5
423 20241209 120200 221761500 11390 11390 11390 11390 12
424 20241209 120100 221624820 11390 11390 11390 11390 0
425 20241209 120000 221624820 11390 11390 11390 11390 1
426 20241209 115900 221613430 11380 11380 11380 11380 0
427 20241209 115800 221613430 11380 11380 11380 11380 0
428 20241209 115700 221613430 11380 11380 11380 11380 0
429 20241209 115600 221613430 11380 11370 11380 11370 189
430 20241209 115500 219462640 11370 11360 11370 11360 4
431 20241209 115400 219417170 11360 11360 11360 11360 10
432 20241209 115300 219303570 11360 11360 11360 11360 0
433 20241209 115200 219303570 11360 11360 11360 11360 0
434 20241209 115100 219303570 11360 11360 11360 11360 18
435 20241209 115000 219099090 11370 11370 11370 11360 234
436 20241209 114900 216438530 11390 11390 11390 11390 0
437 20241209 114800 216438530 11390 11380 11390 11370 30
438 20241209 114700 216096970 11390 11390 11390 11390 0
439 20241209 114600 216096970 11390 11400 11400 11390 64
440 20241209 114500 215367890 11400 11390 11400 11380 7
441 20241209 114400 215288130 11400 11380 11400 11380 3
442 20241209 114300 215253960 11380 11390 11390 11380 16
443 20241209 114200 215071790 11390 11420 11420 11390 595
444 20241209 114100 208288690 11440 11440 11440 11440 0
445 20241209 114000 208288690 11440 11410 11440 11410 4
446 20241209 113900 208243000 11400 11410 11410 11400 12
447 20241209 113800 208106190 11440 11410 11440 11410 4
448 20241209 113700 208060500 11410 11420 11430 11410 600
449 20241209 113600 201214200 11420 11420 11420 11420 15
450 20241209 113500 201042900 11430 11430 11430 11430 7
451 20241209 113400 200962890 11430 11430 11430 11430 17
452 20241209 113300 200768580 11440 11440 11440 11440 3
453 20241209 113200 200734260 11450 11450 11450 11450 0
454 20241209 113100 200734260 11450 11430 11450 11430 3
455 20241209 113000 200699940 11440 11450 11450 11430 65
456 20241209 112900 199955760 11450 11450 11450 11450 0
457 20241209 112800 199955760 11450 11450 11450 11450 4
458 20241209 112700 199909960 11450 11450 11450 11450 158
459 20241209 112600 198100860 11480 11460 11480 11460 2
460 20241209 112500 198077920 11450 11470 11500 11450 408
461 20241209 112400 193405100 11470 11470 11470 11470 5
462 20241209 112300 193347750 11470 11470 11470 11470 0
463 20241209 112200 193347750 11470 11470 11470 11470 0
464 20241209 112100 193347750 11470 11470 11470 11470 12
465 20241209 112000 193210110 11470 11470 11470 11470 0
466 20241209 111900 193210110 11470 11470 11470 11470 20
467 20241209 111800 192980710 11470 11470 11470 11470 2
468 20241209 111700 192957770 11470 11470 11470 11470 0
469 20241209 111600 192957770 11470 11460 11470 11450 115
470 20241209 111500 191640390 11460 11470 11470 11460 17
471 20241209 111400 191445560 11500 11480 11500 11460 125
472 20241209 111300 190011920 11480 11490 11500 11480 926
473 20241209 111200 179374220 11500 11500 11500 11500 0
474 20241209 111100 179374220 11500 11500 11500 11500 1
475 20241209 111000 179362720 11500 11510 11510 11500 25
476 20241209 110900 179075210 11510 11510 11510 11510 7
477 20241209 110800 178994640 11510 11510 11510 11510 9
478 20241209 110700 178891050 11510 11510 11510 11510 0
479 20241209 110600 178891050 11510 11500 11510 11500 48
480 20241209 110500 178338600 11490 11490 11490 11490 39
481 20241209 110400 177890490 11490 11490 11490 11490 41
482 20241209 110300 177419400 11490 11490 11490 11490 31
483 20241209 110200 177063210 11510 11510 11510 11510 0
484 20241209 110100 177063210 11510 11500 11510 11500 2
485 20241209 110000 177040200 11510 11510 11510 11510 0
486 20241209 105900 177040200 11510 11510 11510 11510 0
487 20241209 105800 177040200 11510 11510 11510 11510 0
488 20241209 105700 177040200 11510 11510 11510 11510 1
489 20241209 105600 177028690 11500 11490 11510 11490 5
490 20241209 105500 176971190 11500 11510 11510 11500 381
491 20241209 105400 172586400 11510 11530 11530 11510 222
492 20241209 105300 170027240 11530 11530 11530 11530 65
493 20241209 105200 169277790 11540 11540 11550 11540 3
494 20241209 105100 169243160 11550 11540 11550 11530 201
495 20241209 105000 166925140 11540 11540 11540 11540 0
496 20241209 104900 166925140 11540 11540 11540 11540 14
497 20241209 104800 166763580 11540 11540 11540 11540 0
498 20241209 104700 166763580 11540 11550 11550 11540 10
499 20241209 104600 166648170 11550 11550 11550 11550 0
500 20241209 104500 166648170 11550 11550 11550 11550 0
501 20241209 104400 166648170 11550 11550 11550 11550 0
502 20241209 104300 166648170 11550 11550 11550 11550 0
503 20241209 104200 166648170 11550 11520 11560 11520 1027
504 20241209 104100 154806830 11510 11510 11510 11510 0
505 20241209 104000 154806830 11510 11520 11520 11510 82
506 20241209 103900 153862980 11520 11520 11520 11520 3
507 20241209 103800 153828420 11530 11520 11530 11510 54
508 20241209 103700 153206200 11520 11520 11530 11520 170
509 20241209 103600 151247790 11520 11520 11520 11520 0
510 20241209 103500 151247790 11520 11520 11520 11520 1
511 20241209 103400 151236270 11530 11530 11530 11530 0
512 20241209 103300 151236270 11530 11530 11530 11530 268
513 20241209 103200 148146230 11540 11530 11540 11530 301
514 20241209 103100 144675690 11530 11550 11550 11530 299
515 20241209 103000 141226320 11560 11570 11570 11560 13
516 20241209 102900 141075930 11580 11580 11580 11580 5
517 20241209 102800 141018030 11590 11600 11610 11590 14
518 20241209 102700 140855740 11610 11600 11610 11600 2
519 20241209 102600 140832530 11610 11610 11610 11610 0
520 20241209 102500 140832530 11610 11610 11610 11610 0
521 20241209 102400 140832530 11610 11610 11610 11610 0
522 20241209 102300 140832530 11610 11610 11610 11610 0
523 20241209 102200 140832530 11610 11590 11610 11590 2
524 20241209 102100 140809330 11610 11590 11610 11560 11
525 20241209 102000 140681880 11560 11580 11590 11560 237
526 20241209 101900 137941530 11600 11590 11630 11590 17
527 20241209 101800 137744210 11620 11620 11640 11570 60
528 20241209 101700 137047040 11630 11620 11630 11570 9
529 20241209 101600 136942660 11640 11640 11640 11640 6
530 20241209 101500 136872820 11640 11640 11640 11640 0
531 20241209 101400 136872820 11640 11640 11640 11640 0
532 20241209 101300 136872820 11640 11640 11640 11640 1
533 20241209 101200 136861180 11600 11600 11600 11600 0
534 20241209 101100 136861180 11600 11600 11600 11600 40
535 20241209 101000 136397180 11580 11550 11580 11550 58
536 20241209 100900 135725580 11540 11570 11570 11540 61
537 20241209 100800 135020690 11590 11570 11590 11570 2
538 20241209 100700 134997530 11590 11570 11590 11570 2
539 20241209 100600 134974370 11600 11610 11610 11560 5
540 20241209 100500 134916420 11560 11560 11610 11560 13
541 20241209 100400 134765990 11550 11560 11560 11550 4
542 20241209 100300 134719770 11550 11550 11550 11550 511
543 20241209 100200 128817720 11550 11550 11550 11550 1
544 20241209 100100 128806170 11550 11550 11550 11550 0
545 20241209 100000 128806170 11550 11540 11550 11540 2
546 20241209 095900 128783080 11550 11550 11550 11550 0
547 20241209 095800 128783080 11550 11540 11550 11540 4
548 20241209 095700 128736900 11550 11520 11550 11510 30
549 20241209 095600 128391310 11550 11540 11550 11510 87
550 20241209 095500 127387820 11540 11550 11550 11540 65
551 20241209 095400 126637170 11560 11560 11560 11560 1
552 20241209 095300 126625610 11550 11560 11560 11550 20
553 20241209 095200 126394600 11560 11560 11560 11560 65
554 20241209 095100 125643200 11570 11560 11570 11560 3
555 20241209 095000 125608500 11550 11550 11550 11550 0
556 20241209 094900 125608500 11550 11560 11560 11550 80
557 20241209 094800 124684450 11610 11570 11630 11570 5
558 20241209 094700 124626440 11570 11570 11570 11570 0
559 20241209 094600 124626440 11570 11570 11570 11570 0
560 20241209 094500 124626440 11570 11570 11570 11570 9
561 20241209 094400 124522310 11570 11550 11570 11550 8
562 20241209 094300 124429810 11570 11550 11570 11550 5
563 20241209 094200 124372000 11570 11570 11570 11570 2
564 20241209 094100 124348860 11530 11570 11570 11530 623
565 20241209 094000 117164120 11570 11540 11570 11530 673
566 20241209 093900 109391020 11520 11510 11540 11510 6
567 20241209 093800 109321880 11500 11500 11500 11500 50
568 20241209 093700 108746880 11500 11500 11500 11500 1
569 20241209 093600 108735380 11500 11540 11540 11500 657
570 20241209 093500 101164900 11540 11540 11540 11540 0
571 20241209 093400 101164900 11540 11540 11540 11540 2
572 20241209 093300 101141820 11540 11540 11540 11540 0
573 20241209 093200 101141820 11540 11550 11550 11540 301
574 20241209 093100 97666630 11550 11570 11570 11550 117
575 20241209 093000 96313020 11570 11570 11570 11570 20
576 20241209 092900 96081620 11570 11560 11570 11560 20
577 20241209 092800 95850230 11560 11560 11560 11560 28
578 20241209 092700 95526550 11530 11560 11560 11530 513
579 20241209 092600 89611270 11530 11530 11530 11530 0
580 20241209 092500 89611270 11530 11530 11530 11530 6
581 20241209 092400 89542090 11560 11560 11560 11530 11
582 20241209 092300 89415040 11540 11520 11560 11520 572
583 20241209 092200 82819910 11520 11520 11530 11520 18
584 20241209 092100 82612530 11550 11540 11550 11530 140
585 20241209 092000 80996860 11560 11590 11590 11550 153
586 20241209 091900 79227240 11540 11630 11630 11250 4816
587 20241209 091800 24194900 11650 11630 11650 11630 5
588 20241209 091700 24136710 11630 11620 11630 11610 363
589 20241209 091600 19915620 11610 11610 11610 11610 2
590 20241209 091500 19892400 11620 11610 11650 11610 19
591 20241209 091400 19671490 11660 11660 11660 11600 240
592 20241209 091300 16875520 11670 11670 11670 11670 456
593 20241209 091200 11554000 11670 11690 11690 11670 346
594 20241209 091100 7516150 11670 11670 11670 11670 0
595 20241209 091000 7516150 11670 11670 11670 11670 2
596 20241209 090900 7492810 11700 11680 11700 11670 176
597 20241209 090800 5438850 11670 11680 11680 11670 8
598 20241209 090700 5345420 11710 11680 11710 11680 6
599 20241209 090600 5275280 11670 11700 11700 11670 130
600 20241209 090500 3757410 11710 11750 11750 11690 6
601 20241209 090400 3687190 11700 11700 11700 11700 0
602 20241209 090300 3687190 11700 11700 11700 11700 0
603 20241209 090200 3687190 11700 11700 11700 11700 67
604 20241209 090100 2903290 11720 11750 11750 11720 142
605 20241209 090000 1235450 11750 11790 11790 11750 105