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

607
018250/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190500,536279030,12370,12370,12370,12370,1312
20241209,190400,536279030,12370,12370,12370,12370,0
20241209,190300,536279030,12370,12370,12370,12370,0
20241209,190200,536279030,12370,12370,12370,12370,0
20241209,190100,536279030,12370,12370,12370,12370,0
20241209,190000,536279030,12370,12370,12370,12370,0
20241209,185900,536279030,12370,12370,12370,12370,0
20241209,185800,536279030,12370,12370,12370,12370,0
20241209,185700,536279030,12370,12370,12370,12370,0
20241209,185600,536279030,12370,12370,12370,12370,0
20241209,185500,536279030,12370,12370,12370,12370,0
20241209,185400,536279030,12370,12370,12370,12370,0
20241209,185300,536279030,12370,12370,12370,12370,0
20241209,185200,536279030,12370,12370,12370,12370,0
20241209,185100,536279030,12370,12370,12370,12370,0
20241209,185000,536279030,12370,12370,12370,12370,0
20241209,184900,536279030,12370,12370,12370,12370,0
20241209,184800,536279030,12370,12370,12370,12370,0
20241209,184700,536279030,12370,12370,12370,12370,0
20241209,184600,536279030,12370,12370,12370,12370,0
20241209,184500,536279030,12370,12370,12370,12370,0
20241209,184400,536279030,12370,12370,12370,12370,0
20241209,184300,536279030,12370,12370,12370,12370,0
20241209,184200,536279030,12370,12370,12370,12370,0
20241209,184100,536279030,12370,12370,12370,12370,0
20241209,184000,536279030,12370,12370,12370,12370,0
20241209,183900,536279030,12370,12370,12370,12370,0
20241209,183800,536279030,12370,12370,12370,12370,0
20241209,183700,536279030,12370,12370,12370,12370,0
20241209,183600,536279030,12370,12370,12370,12370,0
20241209,183500,536279030,12370,12370,12370,12370,1312
20241209,183400,536279030,12370,12370,12370,12370,0
20241209,183300,536279030,12370,12370,12370,12370,0
20241209,183200,536279030,12370,12370,12370,12370,0
20241209,183100,536279030,12370,12370,12370,12370,0
20241209,183000,536279030,12370,12370,12370,12370,0
20241209,182900,536279030,12370,12370,12370,12370,0
20241209,182800,536279030,12370,12370,12370,12370,0
20241209,182700,536279030,12370,12370,12370,12370,0
20241209,182600,536279030,12370,12370,12370,12370,0
20241209,182500,536279030,12370,12370,12370,12370,0
20241209,182400,536279030,12370,12370,12370,12370,0
20241209,182300,536279030,12370,12370,12370,12370,0
20241209,182200,536279030,12370,12370,12370,12370,0
20241209,182100,536279030,12370,12370,12370,12370,0
20241209,182000,536279030,12370,12370,12370,12370,0
20241209,181900,536279030,12370,12370,12370,12370,0
20241209,181800,536279030,12370,12370,12370,12370,0
20241209,181700,536279030,12370,12370,12370,12370,0
20241209,181600,536279030,12370,12370,12370,12370,0
20241209,181500,536279030,12370,12370,12370,12370,0
20241209,181400,536279030,12370,12370,12370,12370,0
20241209,181300,536279030,12370,12370,12370,12370,0
20241209,181200,536279030,12370,12370,12370,12370,0
20241209,181100,536279030,12370,12370,12370,12370,0
20241209,181000,536279030,12370,12370,12370,12370,0
20241209,180900,536279030,12370,12370,12370,12370,0
20241209,180800,536279030,12370,12370,12370,12370,0
20241209,180700,536279030,12370,12370,12370,12370,0
20241209,180600,536279030,12370,12370,12370,12370,0
20241209,180500,536279030,12370,12370,12370,12370,1312
20241209,180400,536279030,12370,12370,12370,12370,0
20241209,180300,536279030,12370,12370,12370,12370,0
20241209,180200,536279030,12370,12370,12370,12370,0
20241209,180100,536279030,12370,12370,12370,12370,0
20241209,180000,536279030,12370,12370,12370,12370,0
20241209,175900,536279030,12370,12370,12370,12370,0
20241209,175800,536279030,12370,12370,12370,12370,0
20241209,175700,536279030,12370,12370,12370,12370,0
20241209,175600,536279030,12370,12370,12370,12370,0
20241209,175500,536279030,12370,12370,12370,12370,0
20241209,175400,536279030,12370,12370,12370,12370,0
20241209,175300,536279030,12370,12370,12370,12370,0
20241209,175200,536279030,12370,12370,12370,12370,0
20241209,175100,536279030,12370,12370,12370,12370,0
20241209,175000,536279030,12370,12370,12370,12370,0
20241209,174900,536279030,12370,12370,12370,12370,0
20241209,174800,536279030,12370,12370,12370,12370,0
20241209,174700,536279030,12370,12370,12370,12370,0
20241209,174600,536279030,12370,12370,12370,12370,0
20241209,174500,536279030,12370,12370,12370,12370,0
20241209,174400,536279030,12370,12370,12370,12370,0
20241209,174300,536279030,12370,12370,12370,12370,0
20241209,174200,536279030,12370,12370,12370,12370,0
20241209,174100,536279030,12370,12370,12370,12370,0
20241209,174000,536279030,12370,12370,12370,12370,0
20241209,173900,536279030,12370,12370,12370,12370,0
20241209,173800,536279030,12370,12370,12370,12370,0
20241209,173700,536279030,12370,12370,12370,12370,0
20241209,173600,536279030,12370,12370,12370,12370,0
20241209,173500,536279030,12370,12370,12370,12370,1312
20241209,173400,536279030,12370,12370,12370,12370,0
20241209,173300,536279030,12370,12370,12370,12370,0
20241209,173200,536279030,12370,12370,12370,12370,0
20241209,173100,536279030,12370,12370,12370,12370,0
20241209,173000,536279030,12370,12370,12370,12370,0
20241209,172900,536279030,12370,12370,12370,12370,0
20241209,172800,536279030,12370,12370,12370,12370,0
20241209,172700,536279030,12370,12370,12370,12370,0
20241209,172600,536279030,12370,12370,12370,12370,0
20241209,172500,536279030,12370,12370,12370,12370,0
20241209,172400,536279030,12370,12370,12370,12370,0
20241209,172300,536279030,12370,12370,12370,12370,0
20241209,172200,536279030,12370,12370,12370,12370,0
20241209,172100,536279030,12370,12370,12370,12370,0
20241209,172000,536279030,12370,12370,12370,12370,0
20241209,171900,536279030,12370,12370,12370,12370,0
20241209,171800,536279030,12370,12370,12370,12370,0
20241209,171700,536279030,12370,12370,12370,12370,0
20241209,171600,536279030,12370,12370,12370,12370,0
20241209,171500,536279030,12370,12370,12370,12370,0
20241209,171400,536279030,12370,12370,12370,12370,0
20241209,171300,536279030,12370,12370,12370,12370,0
20241209,171200,536279030,12370,12370,12370,12370,0
20241209,171100,536279030,12370,12370,12370,12370,0
20241209,171000,536279030,12370,12370,12370,12370,0
20241209,170900,536279030,12370,12370,12370,12370,0
20241209,170800,536279030,12370,12370,12370,12370,0
20241209,170700,536279030,12370,12370,12370,12370,0
20241209,170600,536279030,12370,12370,12370,12370,0
20241209,170500,536279030,12370,12370,12370,12370,1312
20241209,170400,536279030,12370,12370,12370,12370,0
20241209,170300,536279030,12370,12370,12370,12370,0
20241209,170200,536279030,12370,12370,12370,12370,0
20241209,170100,536279030,12370,12370,12370,12370,0
20241209,170000,536279030,12370,12370,12370,12370,0
20241209,165900,536279030,12370,12370,12370,12370,0
20241209,165800,536279030,12370,12370,12370,12370,0
20241209,165700,536279030,12370,12370,12370,12370,0
20241209,165600,536279030,12370,12370,12370,12370,0
20241209,165500,536279030,12370,12370,12370,12370,0
20241209,165400,536279030,12370,12370,12370,12370,0
20241209,165300,536279030,12370,12370,12370,12370,0
20241209,165200,536279030,12370,12370,12370,12370,0
20241209,165100,536279030,12370,12370,12370,12370,0
20241209,165000,536279030,12370,12370,12370,12370,0
20241209,164900,536279030,12370,12370,12370,12370,0
20241209,164800,536279030,12370,12370,12370,12370,0
20241209,164700,536279030,12370,12370,12370,12370,0
20241209,164600,536279030,12370,12370,12370,12370,0
20241209,164500,536279030,12370,12370,12370,12370,0
20241209,164400,536279030,12370,12370,12370,12370,0
20241209,164300,536279030,12370,12370,12370,12370,0
20241209,164200,536279030,12370,12370,12370,12370,0
20241209,164100,536279030,12370,12370,12370,12370,0
20241209,164000,536279030,12370,12370,12370,12370,0
20241209,163900,536279030,12370,12370,12370,12370,0
20241209,163800,536279030,12370,12370,12370,12370,0
20241209,163700,536279030,12370,12370,12370,12370,0
20241209,163600,536279030,12370,12370,12370,12370,0
20241209,163500,536279030,12370,12370,12370,12370,1312
20241209,163400,536279030,12370,12370,12370,12370,0
20241209,163300,536279030,12370,12370,12370,12370,0
20241209,163200,536279030,12370,12370,12370,12370,0
20241209,163100,536279030,12370,12370,12370,12370,0
20241209,163000,536279030,12370,12370,12370,12370,0
20241209,162900,536279030,12370,12370,12370,12370,0
20241209,162800,536279030,12370,12370,12370,12370,0
20241209,162700,536279030,12370,12370,12370,12370,0
20241209,162600,536279030,12370,12370,12370,12370,0
20241209,162500,536279030,12370,12370,12370,12370,0
20241209,162400,536279030,12370,12370,12370,12370,0
20241209,162300,536279030,12370,12370,12370,12370,0
20241209,162200,536279030,12370,12370,12370,12370,0
20241209,162100,536279030,12370,12370,12370,12370,0
20241209,162000,536279030,12370,12370,12370,12370,0
20241209,161900,536279030,12370,12370,12370,12370,0
20241209,161800,536279030,12370,12370,12370,12370,0
20241209,161700,536279030,12370,12370,12370,12370,0
20241209,161600,536279030,12370,12370,12370,12370,0
20241209,161500,536279030,12370,12370,12370,12370,0
20241209,161400,536279030,12370,12370,12370,12370,0
20241209,161300,536279030,12370,12370,12370,12370,0
20241209,161200,536279030,12370,12370,12370,12370,0
20241209,161100,536279030,12370,12370,12370,12370,0
20241209,161000,536279030,12370,12370,12370,12370,0
20241209,160900,536279030,12370,12370,12370,12370,0
20241209,160800,536279030,12370,12370,12370,12370,0
20241209,160700,536279030,12370,12370,12370,12370,0
20241209,160600,536279030,12370,12370,12370,12370,0
20241209,160500,536279030,12370,12370,12370,12370,1312
20241209,160400,536279030,12370,12370,12370,12370,0
20241209,160300,536279030,12370,12370,12370,12370,0
20241209,160200,536279030,12370,12370,12370,12370,0
20241209,160100,536279030,12370,12370,12370,12370,0
20241209,160000,536279030,12370,12370,12370,12370,0
20241209,155900,536279030,12370,12370,12370,12370,0
20241209,155800,536279030,12370,12370,12370,12370,0
20241209,155700,536279030,12370,12370,12370,12370,0
20241209,155600,536279030,12370,12370,12370,12370,0
20241209,155500,536279030,12370,12370,12370,12370,0
20241209,155400,536279030,12370,12370,12370,12370,0
20241209,155300,536279030,12370,12370,12370,12370,0
20241209,155200,536279030,12370,12370,12370,12370,0
20241209,155100,536279030,12370,12370,12370,12370,0
20241209,155000,536279030,12370,12370,12370,12370,0
20241209,154900,536279030,12370,12370,12370,12370,0
20241209,154800,536279030,12370,12370,12370,12370,0
20241209,154700,536279030,12370,12370,12370,12370,0
20241209,154600,536279030,12370,12370,12370,12370,0
20241209,154500,536279030,12370,12370,12370,12370,0
20241209,154400,536279030,12370,12370,12370,12370,0
20241209,154300,536279030,12370,12370,12370,12370,0
20241209,154200,536279030,12370,12370,12370,12370,0
20241209,154100,536279030,12370,12370,12370,12370,0
20241209,154000,536279030,12370,12370,12370,12370,0
20241209,153900,536279030,12370,12370,12370,12370,0
20241209,153800,536279030,12370,12370,12370,12370,0
20241209,153700,536279030,12370,12370,12370,12370,0
20241209,153600,536279030,12370,12370,12370,12370,0
20241209,153500,536279030,12370,12370,12370,12370,1312
20241209,153400,536279030,12370,12370,12370,12370,0
20241209,153300,536279030,12370,12370,12370,12370,0
20241209,153200,536279030,12370,12370,12370,12370,0
20241209,153100,536279030,12370,12370,12370,12370,0
20241209,153000,536279030,12370,12370,12370,12370,1312
20241209,152900,520049590,12400,12400,12400,12400,0
20241209,152800,520049590,12400,12400,12400,12400,0
20241209,152700,520049590,12400,12400,12400,12400,0
20241209,152600,520049590,12400,12400,12400,12400,0
20241209,152500,520049590,12400,12400,12400,12400,0
20241209,152400,520049590,12400,12400,12400,12400,0
20241209,152300,520049590,12400,12400,12400,12400,0
20241209,152200,520049590,12400,12400,12400,12400,0
20241209,152100,520049590,12400,12400,12400,12400,0
20241209,152000,520049590,12400,12400,12400,12400,0
20241209,151900,520049590,12400,12370,12400,12360,377
20241209,151800,515381250,12400,12380,12400,12380,39
20241209,151700,514898410,12390,12380,12390,12380,60
20241209,151600,514155530,12380,12380,12380,12380,1
20241209,151500,514143150,12370,12360,12370,12350,120
20241209,151400,512659500,12350,12360,12360,12350,107
20241209,151300,511337610,12360,12380,12380,12360,200
20241209,151200,508864480,12390,12390,12390,12390,0
20241209,151100,508864480,12390,12390,12390,12390,0
20241209,151000,508864480,12390,12390,12390,12390,0
20241209,150900,508864480,12390,12390,12390,12390,51
20241209,150800,508232590,12390,12390,12390,12390,2
20241209,150700,508207810,12390,12390,12390,12390,0
20241209,150600,508207810,12390,12390,12390,12390,0
20241209,150500,508207810,12390,12380,12390,12380,132
20241209,150400,506573520,12380,12380,12380,12380,15
20241209,150300,506387820,12370,12370,12370,12370,39
20241209,150200,505905390,12370,12370,12370,12370,2
20241209,150100,505880650,12370,12370,12370,12370,13
20241209,150000,505719840,12370,12370,12370,12370,10
20241209,145900,505596140,12400,12380,12400,12380,232
20241209,145800,502719670,12370,12370,12370,12370,0
20241209,145700,502719670,12370,12370,12380,12370,13
20241209,145600,502558790,12370,12370,12370,12370,14
20241209,145500,502385610,12350,12390,12390,12350,1082
20241209,145400,488999540,12390,12390,12390,12390,4
20241209,145300,488949980,12390,12390,12390,12390,10
20241209,145200,488826080,12400,12400,12400,12400,16
20241209,145100,488627680,12400,12400,12400,12400,0
20241209,145000,488627680,12400,12400,12400,12400,9
20241209,144900,488516080,12410,12410,12420,12410,37
20241209,144800,488056880,12410,12400,12410,12400,42
20241209,144700,487536050,12400,12400,12400,12400,49
20241209,144600,486928450,12410,12410,12410,12410,19
20241209,144500,486692660,12410,12410,12410,12410,4
20241209,144400,486643020,12410,12410,12410,12410,12
20241209,144300,486494100,12410,12410,12410,12410,197
20241209,144200,484049330,12410,12410,12410,12410,8
20241209,144100,483950050,12410,12420,12420,12410,186
20241209,144000,481640010,12410,12420,12420,12410,7
20241209,143900,481553130,12420,12420,12420,12410,13
20241209,143800,481391760,12410,12410,12420,12410,22
20241209,143700,481118680,12420,12420,12420,12420,0
20241209,143600,481118680,12420,12420,12420,12420,0
20241209,143500,481118680,12420,12400,12420,12400,45
20241209,143400,480560620,12400,12390,12400,12390,207
20241209,143300,477995170,12390,12390,12390,12390,3
20241209,143200,477958000,12390,12390,12390,12390,168
20241209,143100,475876480,12390,12410,12410,12390,526
20241209,143000,469352850,12410,12410,12420,12410,379
20241209,142900,464649440,12420,12410,12420,12410,6
20241209,142800,464574960,12420,12420,12420,12420,0
20241209,142700,464574960,12420,12410,12420,12410,159
20241209,142600,462601320,12410,12430,12430,12410,504
20241209,142500,456343220,12440,12430,12440,12430,57
20241209,142400,455634690,12440,12440,12440,12440,1
20241209,142300,455622250,12440,12440,12450,12440,83
20241209,142200,454589670,12440,12440,12440,12440,5
20241209,142100,454527470,12440,12450,12450,12440,3
20241209,142000,454490140,12440,12440,12440,12440,1
20241209,141900,454477700,12440,12430,12440,12430,70
20241209,141800,453607430,12430,12430,12430,12430,6
20241209,141700,453532850,12430,12430,12430,12430,3
20241209,141600,453495560,12430,12430,12430,12430,3
20241209,141500,453458270,12440,12440,12440,12440,30
20241209,141400,453085070,12440,12440,12440,12440,0
20241209,141300,453085070,12440,12430,12440,12430,25
20241209,141200,452774260,12440,12440,12440,12430,33
20241209,141100,452363880,12430,12430,12430,12430,3
20241209,141000,452326590,12450,12440,12450,12440,2
20241209,140900,452301700,12440,12440,12440,12440,0
20241209,140800,452301700,12440,12440,12440,12440,5
20241209,140700,452239500,12440,12440,12440,12440,70
20241209,140600,451368700,12450,12450,12450,12450,30
20241209,140500,450995200,12450,12450,12450,12450,0
20241209,140400,450995200,12450,12450,12450,12450,3
20241209,140300,450957850,12450,12450,12450,12450,10
20241209,140200,450833350,12450,12450,12450,12450,37
20241209,140100,450372700,12450,12450,12450,12450,24
20241209,140000,450073900,12450,12450,12450,12450,20
20241209,135900,449824900,12450,12450,12450,12450,2
20241209,135800,449800000,12440,12450,12450,12440,14
20241209,135700,449625740,12450,12440,12450,12440,73
20241209,135600,448717500,12440,12440,12440,12440,13
20241209,135500,448555780,12440,12440,12440,12440,15
20241209,135400,448369180,12440,12440,12440,12440,0
20241209,135300,448369180,12440,12440,12440,12440,4
20241209,135200,448319420,12450,12450,12450,12450,1
20241209,135100,448306970,12450,12450,12450,12450,1
20241209,135000,448294520,12450,12440,12450,12440,287
20241209,134900,444721420,12440,12440,12440,12440,4
20241209,134800,444671660,12440,12440,12440,12440,0
20241209,134700,444671660,12440,12440,12440,12440,103
20241209,134600,443390340,12440,12440,12440,12440,2
20241209,134500,443365460,12440,12410,12440,12410,19
20241209,134400,443129170,12410,12430,12430,12410,102
20241209,134300,441863290,12420,12420,12420,12420,6
20241209,134200,441788770,12410,12430,12430,12410,155
20241209,134100,439864950,12450,12450,12450,12450,0
20241209,134000,439864950,12450,12450,12450,12450,3
20241209,133900,439827600,12450,12450,12450,12450,0
20241209,133800,439827600,12450,12420,12450,12420,65
20241209,133700,439020270,12420,12440,12450,12420,102
20241209,133600,437752380,12430,12430,12430,12430,0
20241209,133500,437752380,12430,12440,12440,12430,36
20241209,133400,437304830,12440,12440,12440,12440,3
20241209,133300,437267510,12440,12420,12440,12420,53
20241209,133200,436608810,12430,12430,12430,12430,160
20241209,133100,434620010,12440,12450,12450,12430,355
20241209,133000,430203410,12450,12500,12500,12450,497
20241209,132900,424012580,12460,12460,12460,12460,0
20241209,132800,424012580,12460,12460,12460,12460,10
20241209,132700,423887980,12460,12460,12460,12460,0
20241209,132600,423887980,12460,12460,12460,12460,150
20241209,132500,422018980,12460,12460,12460,12460,0
20241209,132400,422018980,12460,12460,12460,12460,0
20241209,132300,422018980,12460,12470,12470,12460,18
20241209,132200,421794560,12550,12470,12550,12460,321
20241209,132100,417777360,12470,12540,12540,12470,4
20241209,132000,417727340,12550,12510,12550,12510,100
20241209,131900,416473530,12450,12450,12450,12450,0
20241209,131800,416473530,12450,12520,12520,12450,840
20241209,131700,406012420,12520,12520,12520,12520,0
20241209,131600,406012420,12520,12510,12520,12510,19
20241209,131500,405774690,12510,12450,12510,12450,3
20241209,131400,405737220,12500,12500,12500,12500,0
20241209,131300,405737220,12500,12490,12500,12490,435
20241209,131200,400303880,12460,12460,12460,12460,153
20241209,131100,398397500,12460,12460,12460,12460,81
20241209,131000,397388240,12460,12510,12510,12460,2053
20241209,130900,371782010,12530,12530,12530,12530,22
20241209,130800,371506350,12520,12520,12520,12520,11
20241209,130700,371368630,12510,12510,12510,12510,0
20241209,130600,371368630,12510,12500,12510,12500,77
20241209,130500,370405860,12510,12510,12510,12510,129
20241209,130400,368792070,12520,12530,12540,12520,95
20241209,130300,367602320,12540,12560,12560,12540,9
20241209,130200,367489420,12560,12560,12560,12560,3
20241209,130100,367451740,12520,12520,12520,12520,34
20241209,130000,367026060,12520,12520,12520,12520,0
20241209,125900,367026060,12520,12530,12530,12520,500
20241209,125800,360765910,12570,12550,12570,12550,22
20241209,125700,360489770,12550,12550,12550,12550,1
20241209,125600,360477220,12550,12560,12560,12550,34
20241209,125500,360050220,12560,12560,12560,12560,0
20241209,125400,360050220,12560,12520,12560,12510,34
20241209,125300,359624410,12570,12510,12570,12510,9
20241209,125200,359511700,12570,12570,12570,12570,0
20241209,125100,359511700,12570,12570,12570,12570,109
20241209,125000,358141570,12520,12520,12520,12520,0
20241209,124900,358141570,12520,12520,12520,12520,93
20241209,124800,356977210,12520,12520,12530,12520,55
20241209,124700,356288180,12510,12520,12520,12510,86
20241209,124600,355212270,12530,12530,12530,12530,254
20241209,124500,352029650,12530,12550,12550,12530,235
20241209,124400,349084410,12550,12550,12550,12550,12
20241209,124300,348933810,12550,12540,12550,12530,29
20241209,124200,348570150,12530,12530,12530,12530,0
20241209,124100,348570150,12530,12530,12530,12530,0
20241209,124000,348570150,12530,12530,12530,12530,192
20241209,123900,346164390,12530,12530,12530,12530,2
20241209,123800,346139330,12520,12520,12520,12520,20
20241209,123700,345888930,12520,12530,12530,12520,5
20241209,123600,345826300,12510,12510,12510,12510,0
20241209,123500,345826300,12510,12530,12530,12510,38
20241209,123400,345350470,12530,12550,12570,12530,26
20241209,123300,345024210,12550,12550,12550,12550,0
20241209,123200,345024210,12550,12550,12550,12550,0
20241209,123100,345024210,12550,12550,12550,12550,0
20241209,123000,345024210,12550,12550,12550,12550,500
20241209,122900,338749210,12570,12570,12570,12570,2
20241209,122800,338724070,12580,12580,12580,12580,0
20241209,122700,338724070,12580,12580,12580,12580,0
20241209,122600,338724070,12580,12580,12580,12580,23
20241209,122500,338434730,12550,12550,12550,12550,10
20241209,122400,338309230,12580,12580,12580,12580,2
20241209,122300,338284070,12580,12580,12580,12580,0
20241209,122200,338284070,12580,12580,12580,12580,1
20241209,122100,338271490,12580,12580,12580,12580,0
20241209,122000,338271490,12580,12580,12580,12580,9
20241209,121900,338158270,12510,12580,12580,12510,6
20241209,121800,338082860,12500,12500,12500,12500,2
20241209,121700,338057860,12560,12560,12560,12560,0
20241209,121600,338057860,12560,12570,12570,12560,23
20241209,121500,337768780,12560,12570,12570,12560,210
20241209,121400,335129480,12560,12590,12590,12560,32
20241209,121300,334726930,12590,12580,12590,12580,40
20241209,121200,334223650,12510,12510,12510,12510,0
20241209,121100,334223650,12510,12510,12510,12510,231
20241209,121000,331333840,12510,12510,12510,12510,1
20241209,120900,331321330,12510,12510,12510,12510,2
20241209,120800,331296310,12510,12490,12510,12490,58
20241209,120700,330571850,12480,12480,12480,12480,33
20241209,120600,330160010,12480,12480,12480,12480,10
20241209,120500,330035210,12480,12480,12480,12480,3
20241209,120400,329997770,12490,12490,12490,12490,101
20241209,120300,328736280,12480,12480,12480,12480,0
20241209,120200,328736280,12480,12480,12480,12480,0
20241209,120100,328736280,12480,12490,12490,12480,38
20241209,120000,328261790,12490,12490,12490,12490,12
20241209,115900,328111910,12470,12480,12480,12470,300
20241209,115800,324370870,12490,12490,12490,12490,50
20241209,115700,323746370,12490,12480,12490,12480,31
20241209,115600,323359190,12490,12490,12490,12490,1
20241209,115500,323346700,12490,12480,12490,12480,25
20241209,115400,323034600,12490,12490,12490,12490,2
20241209,115300,323009620,12480,12480,12480,12480,0
20241209,115200,323009620,12480,12480,12480,12480,5
20241209,115100,322947220,12480,12480,12480,12480,37
20241209,115000,322485460,12490,12500,12500,12490,82
20241209,114900,321461080,12490,12500,12500,12490,82
20241209,114800,320436200,12500,12500,12500,12500,21
20241209,114700,320173700,12500,12490,12500,12490,4
20241209,114600,320123720,12480,12490,12490,12480,221
20241209,114500,317365470,12480,12480,12480,12480,5
20241209,114400,317303070,12450,12450,12450,12450,0
20241209,114300,317303070,12450,12480,12480,12450,381
20241209,114200,312552690,12480,12480,12480,12480,10
20241209,114100,312427890,12490,12490,12490,12490,2
20241209,114000,312402910,12490,12490,12490,12480,6
20241209,113900,312327990,12480,12480,12490,12480,66
20241209,113800,311503710,12470,12470,12470,12460,291
20241209,113700,307876260,12450,12450,12450,12450,122
20241209,113600,306357360,12480,12470,12480,12440,125
20241209,113500,304800200,12470,12500,12500,12470,120
20241209,113400,303302480,12500,12490,12500,12490,174
20241209,113300,301129210,12490,12500,12510,12490,604
20241209,113200,293579480,12510,12520,12530,12510,1734
20241209,113100,271881670,12530,12540,12540,12530,466
20241209,113000,266041420,12590,12570,12590,12550,628
20241209,112900,258158190,12590,12590,12590,12590,0
20241209,112800,258158190,12590,12590,12590,12590,1
20241209,112700,258145600,12600,12600,12600,12600,0
20241209,112600,258145600,12600,12600,12600,12560,371
20241209,112500,253485760,12560,12560,12560,12560,0
20241209,112400,253485760,12560,12560,12560,12560,11
20241209,112300,253347600,12580,12580,12580,12580,2
20241209,112200,253322440,12600,12590,12600,12590,159
20241209,112100,251320620,12590,12590,12590,12590,2
20241209,112000,251295440,12580,12580,12580,12580,0
20241209,111900,251295440,12580,12580,12580,12580,21
20241209,111800,251031260,12580,12580,12580,12580,0
20241209,111700,251031260,12580,12580,12580,12580,4
20241209,111600,250980940,12580,12580,12580,12580,1
20241209,111500,250968360,12580,12580,12580,12580,21
20241209,111400,250704180,12560,12560,12560,12560,140
20241209,111300,248945780,12550,12550,12550,12550,0
20241209,111200,248945780,12550,12550,12550,12550,0
20241209,111100,248945780,12550,12580,12590,12550,584
20241209,111000,241612390,12570,12580,12580,12570,256
20241209,110900,238392020,12590,12580,12590,12580,426
20241209,110800,233032920,12580,12590,12590,12580,595
20241209,110700,225542140,12590,12600,12600,12590,309
20241209,110600,221649100,12650,12600,12650,12600,46
20241209,110500,221069450,12600,12650,12650,12600,74
20241209,110400,220136160,12650,12650,12650,12650,0
20241209,110300,220136160,12650,12650,12650,12650,0
20241209,110200,220136160,12650,12650,12650,12650,4
20241209,110100,220085560,12650,12650,12650,12650,3
20241209,110000,220047610,12650,12650,12650,12650,2
20241209,105900,220022310,12650,12650,12650,12650,2
20241209,105800,219997010,12600,12600,12600,12600,1
20241209,105700,219984410,12650,12600,12650,12600,20
20241209,105600,219731660,12650,12590,12650,12590,11
20241209,105500,219593110,12590,12600,12600,12590,90
20241209,105400,218459510,12600,12600,12600,12600,0
20241209,105300,218459510,12600,12610,12610,12600,418
20241209,105200,213192700,12610,12650,12650,12610,242
20241209,105100,210140960,12620,12660,12660,12620,750
20241209,105000,200659540,12660,12700,12700,12660,244
20241209,104900,197566430,12720,12720,12720,12720,0
20241209,104800,197566430,12720,12720,12720,12720,0
20241209,104700,197566430,12720,12720,12720,12720,1
20241209,104600,197553710,12690,12690,12690,12690,39
20241209,104500,197058800,12720,12720,12720,12720,0
20241209,104400,197058800,12720,12720,12720,12720,0
20241209,104300,197058800,12720,12720,12720,12720,50
20241209,104200,196422800,12720,12720,12720,12720,2
20241209,104100,196397360,12690,12720,12720,12690,13
20241209,104000,196232090,12700,12700,12700,12700,135
20241209,103900,194517590,12700,12690,12700,12690,92
20241209,103800,193349200,12700,12700,12700,12700,0
20241209,103700,193349200,12700,12700,12700,12700,5
20241209,103600,193285700,12700,12700,12700,12700,61
20241209,103500,192511000,12690,12690,12690,12690,1
20241209,103400,192498310,12690,12690,12690,12690,0
20241209,103300,192498310,12690,12700,12700,12690,130
20241209,103200,190848050,12700,12720,12720,12700,3
20241209,103100,190809910,12720,12720,12720,12720,190
20241209,103000,188393110,12720,12700,12720,12700,193
20241209,102900,185940250,12700,12700,12700,12700,0
20241209,102800,185940250,12700,12700,12700,12700,0
20241209,102700,185940250,12700,12700,12700,12700,8
20241209,102600,185838650,12700,12700,12700,12700,0
20241209,102500,185838650,12700,12700,12700,12700,83
20241209,102400,184784550,12700,12700,12700,12700,22
20241209,102300,184505150,12720,12720,12720,12720,0
20241209,102200,184505150,12720,12700,12720,12700,12
20241209,102100,184352710,12720,12720,12720,12720,0
20241209,102000,184352710,12720,12720,12720,12720,0
20241209,101900,184352710,12720,12720,12720,12720,0
20241209,101800,184352710,12720,12720,12720,12720,3
20241209,101700,184314550,12720,12700,12720,12690,146
20241209,101600,182460720,12720,12710,12720,12710,8
20241209,101500,182358980,12710,12710,12710,12710,0
20241209,101400,182358980,12710,12710,12710,12710,0
20241209,101300,182358980,12710,12720,12720,12710,9
20241209,101200,182244570,12700,12700,12700,12700,4
20241209,101100,182193770,12700,12710,12710,12700,161
20241209,101000,180148570,12720,12720,12720,12720,415
20241209,100900,174869770,12720,12720,12750,12720,226
20241209,100800,171992050,12730,12730,12780,12730,76
20241209,100700,171024520,12730,12730,12730,12730,1
20241209,100600,171011790,12730,12730,12730,12730,0
20241209,100500,171011790,12730,12730,12730,12730,1
20241209,100400,170999060,12730,12720,12730,12720,18
20241209,100300,170769960,12720,12700,12720,12700,577
20241209,100200,163434620,12680,12690,12690,12680,127
20241209,100100,161823000,12670,12670,12670,12670,14
20241209,100000,161645620,12690,12690,12690,12690,20
20241209,095900,161391820,12690,12690,12690,12690,25
20241209,095800,161074570,12670,12670,12670,12650,247
20241209,095700,157945100,12650,12650,12650,12650,1
20241209,095600,157932450,12650,12670,12670,12650,5
20241209,095500,157869140,12670,12670,12670,12670,0
20241209,095400,157869140,12670,12670,12670,12670,14
20241209,095300,157691760,12670,12670,12670,12670,2
20241209,095200,157666420,12670,12640,12670,12640,156
20241209,095100,155694550,12670,12670,12670,12670,1
20241209,095000,155681880,12620,12620,12620,12620,300
20241209,094900,151895880,12630,12670,12670,12630,15
20241209,094800,151706230,12670,12670,12670,12670,2
20241209,094700,151680890,12620,12620,12620,12620,1
20241209,094600,151668270,12630,12630,12630,12620,106
20241209,094500,150330180,12630,12630,12630,12630,110
20241209,094400,148940880,12660,12650,12660,12650,111
20241209,094300,147536300,12650,12650,12650,12650,46
20241209,094200,146954400,12630,12630,12630,12630,143
20241209,094100,145148310,12630,12630,12630,12630,37
20241209,094000,144681000,12610,12620,12620,12610,117
20241209,093900,143204500,12630,12630,12630,12630,6
20241209,093800,143128720,12600,12600,12600,12600,334
20241209,093700,138920320,12600,12610,12610,12600,252
20241209,093600,135744120,12600,12650,12650,12600,24
20241209,093500,135441420,12650,12650,12650,12650,27
20241209,093400,135099870,12650,12590,12660,12590,16
20241209,093300,134898230,12590,12600,12600,12590,156
20241209,093200,132934150,12660,12660,12660,12660,0
20241209,093100,132934150,12660,12590,12660,12590,7
20241209,093000,132845950,12590,12660,12660,12590,149
20241209,092900,130969970,12660,12660,12660,12660,68
20241209,092800,130109090,12590,12600,12600,12590,100
20241209,092700,128849930,12600,12600,12600,12600,5
20241209,092600,128786930,12590,12600,12600,12590,305
20241209,092500,124945150,12600,12660,12660,12600,165
20241209,092400,122863200,12660,12660,12660,12660,12
20241209,092300,122711280,12600,12600,12600,12600,1
20241209,092200,122698680,12600,12620,12660,12600,1240
20241209,092100,107061780,12640,12660,12660,12630,46
20241209,092000,106480540,12660,12660,12660,12660,21
20241209,091900,106214680,12660,12720,12720,12630,934
20241209,091800,94380280,12670,12670,12680,12670,165
20241209,091700,92289160,12670,12640,12680,12640,51
20241209,091600,91643010,12640,12640,12640,12640,65
20241209,091500,90821410,12680,12680,12680,12680,0
20241209,091400,90821410,12680,12660,12680,12640,753
20241209,091300,81297130,12690,12710,12720,12660,112
20241209,091200,79875480,12710,12710,12710,12710,13
20241209,091100,79710250,12650,12650,12650,12650,2
20241209,091000,79684950,12720,12720,12720,12640,77
20241209,090900,78710290,12720,12680,12720,12640,473
20241209,090800,72726850,12650,12680,12680,12650,429
20241209,090700,67293970,12680,12640,12680,12640,466
20241209,090600,61398650,12630,12630,12630,12610,610
20241209,090500,53694370,12610,12630,12640,12580,883
20241209,090400,42567270,12610,12690,12690,12610,471
20241209,090300,36611490,12700,12710,12830,12680,1652
20241209,090200,15623290,12870,12800,12870,12720,250
20241209,090100,12417270,12800,12850,12880,12800,120
20241209,090000,10880300,12880,13010,13010,12880,738
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190500 536279030 12370 12370 12370 12370 1312
3 20241209 190400 536279030 12370 12370 12370 12370 0
4 20241209 190300 536279030 12370 12370 12370 12370 0
5 20241209 190200 536279030 12370 12370 12370 12370 0
6 20241209 190100 536279030 12370 12370 12370 12370 0
7 20241209 190000 536279030 12370 12370 12370 12370 0
8 20241209 185900 536279030 12370 12370 12370 12370 0
9 20241209 185800 536279030 12370 12370 12370 12370 0
10 20241209 185700 536279030 12370 12370 12370 12370 0
11 20241209 185600 536279030 12370 12370 12370 12370 0
12 20241209 185500 536279030 12370 12370 12370 12370 0
13 20241209 185400 536279030 12370 12370 12370 12370 0
14 20241209 185300 536279030 12370 12370 12370 12370 0
15 20241209 185200 536279030 12370 12370 12370 12370 0
16 20241209 185100 536279030 12370 12370 12370 12370 0
17 20241209 185000 536279030 12370 12370 12370 12370 0
18 20241209 184900 536279030 12370 12370 12370 12370 0
19 20241209 184800 536279030 12370 12370 12370 12370 0
20 20241209 184700 536279030 12370 12370 12370 12370 0
21 20241209 184600 536279030 12370 12370 12370 12370 0
22 20241209 184500 536279030 12370 12370 12370 12370 0
23 20241209 184400 536279030 12370 12370 12370 12370 0
24 20241209 184300 536279030 12370 12370 12370 12370 0
25 20241209 184200 536279030 12370 12370 12370 12370 0
26 20241209 184100 536279030 12370 12370 12370 12370 0
27 20241209 184000 536279030 12370 12370 12370 12370 0
28 20241209 183900 536279030 12370 12370 12370 12370 0
29 20241209 183800 536279030 12370 12370 12370 12370 0
30 20241209 183700 536279030 12370 12370 12370 12370 0
31 20241209 183600 536279030 12370 12370 12370 12370 0
32 20241209 183500 536279030 12370 12370 12370 12370 1312
33 20241209 183400 536279030 12370 12370 12370 12370 0
34 20241209 183300 536279030 12370 12370 12370 12370 0
35 20241209 183200 536279030 12370 12370 12370 12370 0
36 20241209 183100 536279030 12370 12370 12370 12370 0
37 20241209 183000 536279030 12370 12370 12370 12370 0
38 20241209 182900 536279030 12370 12370 12370 12370 0
39 20241209 182800 536279030 12370 12370 12370 12370 0
40 20241209 182700 536279030 12370 12370 12370 12370 0
41 20241209 182600 536279030 12370 12370 12370 12370 0
42 20241209 182500 536279030 12370 12370 12370 12370 0
43 20241209 182400 536279030 12370 12370 12370 12370 0
44 20241209 182300 536279030 12370 12370 12370 12370 0
45 20241209 182200 536279030 12370 12370 12370 12370 0
46 20241209 182100 536279030 12370 12370 12370 12370 0
47 20241209 182000 536279030 12370 12370 12370 12370 0
48 20241209 181900 536279030 12370 12370 12370 12370 0
49 20241209 181800 536279030 12370 12370 12370 12370 0
50 20241209 181700 536279030 12370 12370 12370 12370 0
51 20241209 181600 536279030 12370 12370 12370 12370 0
52 20241209 181500 536279030 12370 12370 12370 12370 0
53 20241209 181400 536279030 12370 12370 12370 12370 0
54 20241209 181300 536279030 12370 12370 12370 12370 0
55 20241209 181200 536279030 12370 12370 12370 12370 0
56 20241209 181100 536279030 12370 12370 12370 12370 0
57 20241209 181000 536279030 12370 12370 12370 12370 0
58 20241209 180900 536279030 12370 12370 12370 12370 0
59 20241209 180800 536279030 12370 12370 12370 12370 0
60 20241209 180700 536279030 12370 12370 12370 12370 0
61 20241209 180600 536279030 12370 12370 12370 12370 0
62 20241209 180500 536279030 12370 12370 12370 12370 1312
63 20241209 180400 536279030 12370 12370 12370 12370 0
64 20241209 180300 536279030 12370 12370 12370 12370 0
65 20241209 180200 536279030 12370 12370 12370 12370 0
66 20241209 180100 536279030 12370 12370 12370 12370 0
67 20241209 180000 536279030 12370 12370 12370 12370 0
68 20241209 175900 536279030 12370 12370 12370 12370 0
69 20241209 175800 536279030 12370 12370 12370 12370 0
70 20241209 175700 536279030 12370 12370 12370 12370 0
71 20241209 175600 536279030 12370 12370 12370 12370 0
72 20241209 175500 536279030 12370 12370 12370 12370 0
73 20241209 175400 536279030 12370 12370 12370 12370 0
74 20241209 175300 536279030 12370 12370 12370 12370 0
75 20241209 175200 536279030 12370 12370 12370 12370 0
76 20241209 175100 536279030 12370 12370 12370 12370 0
77 20241209 175000 536279030 12370 12370 12370 12370 0
78 20241209 174900 536279030 12370 12370 12370 12370 0
79 20241209 174800 536279030 12370 12370 12370 12370 0
80 20241209 174700 536279030 12370 12370 12370 12370 0
81 20241209 174600 536279030 12370 12370 12370 12370 0
82 20241209 174500 536279030 12370 12370 12370 12370 0
83 20241209 174400 536279030 12370 12370 12370 12370 0
84 20241209 174300 536279030 12370 12370 12370 12370 0
85 20241209 174200 536279030 12370 12370 12370 12370 0
86 20241209 174100 536279030 12370 12370 12370 12370 0
87 20241209 174000 536279030 12370 12370 12370 12370 0
88 20241209 173900 536279030 12370 12370 12370 12370 0
89 20241209 173800 536279030 12370 12370 12370 12370 0
90 20241209 173700 536279030 12370 12370 12370 12370 0
91 20241209 173600 536279030 12370 12370 12370 12370 0
92 20241209 173500 536279030 12370 12370 12370 12370 1312
93 20241209 173400 536279030 12370 12370 12370 12370 0
94 20241209 173300 536279030 12370 12370 12370 12370 0
95 20241209 173200 536279030 12370 12370 12370 12370 0
96 20241209 173100 536279030 12370 12370 12370 12370 0
97 20241209 173000 536279030 12370 12370 12370 12370 0
98 20241209 172900 536279030 12370 12370 12370 12370 0
99 20241209 172800 536279030 12370 12370 12370 12370 0
100 20241209 172700 536279030 12370 12370 12370 12370 0
101 20241209 172600 536279030 12370 12370 12370 12370 0
102 20241209 172500 536279030 12370 12370 12370 12370 0
103 20241209 172400 536279030 12370 12370 12370 12370 0
104 20241209 172300 536279030 12370 12370 12370 12370 0
105 20241209 172200 536279030 12370 12370 12370 12370 0
106 20241209 172100 536279030 12370 12370 12370 12370 0
107 20241209 172000 536279030 12370 12370 12370 12370 0
108 20241209 171900 536279030 12370 12370 12370 12370 0
109 20241209 171800 536279030 12370 12370 12370 12370 0
110 20241209 171700 536279030 12370 12370 12370 12370 0
111 20241209 171600 536279030 12370 12370 12370 12370 0
112 20241209 171500 536279030 12370 12370 12370 12370 0
113 20241209 171400 536279030 12370 12370 12370 12370 0
114 20241209 171300 536279030 12370 12370 12370 12370 0
115 20241209 171200 536279030 12370 12370 12370 12370 0
116 20241209 171100 536279030 12370 12370 12370 12370 0
117 20241209 171000 536279030 12370 12370 12370 12370 0
118 20241209 170900 536279030 12370 12370 12370 12370 0
119 20241209 170800 536279030 12370 12370 12370 12370 0
120 20241209 170700 536279030 12370 12370 12370 12370 0
121 20241209 170600 536279030 12370 12370 12370 12370 0
122 20241209 170500 536279030 12370 12370 12370 12370 1312
123 20241209 170400 536279030 12370 12370 12370 12370 0
124 20241209 170300 536279030 12370 12370 12370 12370 0
125 20241209 170200 536279030 12370 12370 12370 12370 0
126 20241209 170100 536279030 12370 12370 12370 12370 0
127 20241209 170000 536279030 12370 12370 12370 12370 0
128 20241209 165900 536279030 12370 12370 12370 12370 0
129 20241209 165800 536279030 12370 12370 12370 12370 0
130 20241209 165700 536279030 12370 12370 12370 12370 0
131 20241209 165600 536279030 12370 12370 12370 12370 0
132 20241209 165500 536279030 12370 12370 12370 12370 0
133 20241209 165400 536279030 12370 12370 12370 12370 0
134 20241209 165300 536279030 12370 12370 12370 12370 0
135 20241209 165200 536279030 12370 12370 12370 12370 0
136 20241209 165100 536279030 12370 12370 12370 12370 0
137 20241209 165000 536279030 12370 12370 12370 12370 0
138 20241209 164900 536279030 12370 12370 12370 12370 0
139 20241209 164800 536279030 12370 12370 12370 12370 0
140 20241209 164700 536279030 12370 12370 12370 12370 0
141 20241209 164600 536279030 12370 12370 12370 12370 0
142 20241209 164500 536279030 12370 12370 12370 12370 0
143 20241209 164400 536279030 12370 12370 12370 12370 0
144 20241209 164300 536279030 12370 12370 12370 12370 0
145 20241209 164200 536279030 12370 12370 12370 12370 0
146 20241209 164100 536279030 12370 12370 12370 12370 0
147 20241209 164000 536279030 12370 12370 12370 12370 0
148 20241209 163900 536279030 12370 12370 12370 12370 0
149 20241209 163800 536279030 12370 12370 12370 12370 0
150 20241209 163700 536279030 12370 12370 12370 12370 0
151 20241209 163600 536279030 12370 12370 12370 12370 0
152 20241209 163500 536279030 12370 12370 12370 12370 1312
153 20241209 163400 536279030 12370 12370 12370 12370 0
154 20241209 163300 536279030 12370 12370 12370 12370 0
155 20241209 163200 536279030 12370 12370 12370 12370 0
156 20241209 163100 536279030 12370 12370 12370 12370 0
157 20241209 163000 536279030 12370 12370 12370 12370 0
158 20241209 162900 536279030 12370 12370 12370 12370 0
159 20241209 162800 536279030 12370 12370 12370 12370 0
160 20241209 162700 536279030 12370 12370 12370 12370 0
161 20241209 162600 536279030 12370 12370 12370 12370 0
162 20241209 162500 536279030 12370 12370 12370 12370 0
163 20241209 162400 536279030 12370 12370 12370 12370 0
164 20241209 162300 536279030 12370 12370 12370 12370 0
165 20241209 162200 536279030 12370 12370 12370 12370 0
166 20241209 162100 536279030 12370 12370 12370 12370 0
167 20241209 162000 536279030 12370 12370 12370 12370 0
168 20241209 161900 536279030 12370 12370 12370 12370 0
169 20241209 161800 536279030 12370 12370 12370 12370 0
170 20241209 161700 536279030 12370 12370 12370 12370 0
171 20241209 161600 536279030 12370 12370 12370 12370 0
172 20241209 161500 536279030 12370 12370 12370 12370 0
173 20241209 161400 536279030 12370 12370 12370 12370 0
174 20241209 161300 536279030 12370 12370 12370 12370 0
175 20241209 161200 536279030 12370 12370 12370 12370 0
176 20241209 161100 536279030 12370 12370 12370 12370 0
177 20241209 161000 536279030 12370 12370 12370 12370 0
178 20241209 160900 536279030 12370 12370 12370 12370 0
179 20241209 160800 536279030 12370 12370 12370 12370 0
180 20241209 160700 536279030 12370 12370 12370 12370 0
181 20241209 160600 536279030 12370 12370 12370 12370 0
182 20241209 160500 536279030 12370 12370 12370 12370 1312
183 20241209 160400 536279030 12370 12370 12370 12370 0
184 20241209 160300 536279030 12370 12370 12370 12370 0
185 20241209 160200 536279030 12370 12370 12370 12370 0
186 20241209 160100 536279030 12370 12370 12370 12370 0
187 20241209 160000 536279030 12370 12370 12370 12370 0
188 20241209 155900 536279030 12370 12370 12370 12370 0
189 20241209 155800 536279030 12370 12370 12370 12370 0
190 20241209 155700 536279030 12370 12370 12370 12370 0
191 20241209 155600 536279030 12370 12370 12370 12370 0
192 20241209 155500 536279030 12370 12370 12370 12370 0
193 20241209 155400 536279030 12370 12370 12370 12370 0
194 20241209 155300 536279030 12370 12370 12370 12370 0
195 20241209 155200 536279030 12370 12370 12370 12370 0
196 20241209 155100 536279030 12370 12370 12370 12370 0
197 20241209 155000 536279030 12370 12370 12370 12370 0
198 20241209 154900 536279030 12370 12370 12370 12370 0
199 20241209 154800 536279030 12370 12370 12370 12370 0
200 20241209 154700 536279030 12370 12370 12370 12370 0
201 20241209 154600 536279030 12370 12370 12370 12370 0
202 20241209 154500 536279030 12370 12370 12370 12370 0
203 20241209 154400 536279030 12370 12370 12370 12370 0
204 20241209 154300 536279030 12370 12370 12370 12370 0
205 20241209 154200 536279030 12370 12370 12370 12370 0
206 20241209 154100 536279030 12370 12370 12370 12370 0
207 20241209 154000 536279030 12370 12370 12370 12370 0
208 20241209 153900 536279030 12370 12370 12370 12370 0
209 20241209 153800 536279030 12370 12370 12370 12370 0
210 20241209 153700 536279030 12370 12370 12370 12370 0
211 20241209 153600 536279030 12370 12370 12370 12370 0
212 20241209 153500 536279030 12370 12370 12370 12370 1312
213 20241209 153400 536279030 12370 12370 12370 12370 0
214 20241209 153300 536279030 12370 12370 12370 12370 0
215 20241209 153200 536279030 12370 12370 12370 12370 0
216 20241209 153100 536279030 12370 12370 12370 12370 0
217 20241209 153000 536279030 12370 12370 12370 12370 1312
218 20241209 152900 520049590 12400 12400 12400 12400 0
219 20241209 152800 520049590 12400 12400 12400 12400 0
220 20241209 152700 520049590 12400 12400 12400 12400 0
221 20241209 152600 520049590 12400 12400 12400 12400 0
222 20241209 152500 520049590 12400 12400 12400 12400 0
223 20241209 152400 520049590 12400 12400 12400 12400 0
224 20241209 152300 520049590 12400 12400 12400 12400 0
225 20241209 152200 520049590 12400 12400 12400 12400 0
226 20241209 152100 520049590 12400 12400 12400 12400 0
227 20241209 152000 520049590 12400 12400 12400 12400 0
228 20241209 151900 520049590 12400 12370 12400 12360 377
229 20241209 151800 515381250 12400 12380 12400 12380 39
230 20241209 151700 514898410 12390 12380 12390 12380 60
231 20241209 151600 514155530 12380 12380 12380 12380 1
232 20241209 151500 514143150 12370 12360 12370 12350 120
233 20241209 151400 512659500 12350 12360 12360 12350 107
234 20241209 151300 511337610 12360 12380 12380 12360 200
235 20241209 151200 508864480 12390 12390 12390 12390 0
236 20241209 151100 508864480 12390 12390 12390 12390 0
237 20241209 151000 508864480 12390 12390 12390 12390 0
238 20241209 150900 508864480 12390 12390 12390 12390 51
239 20241209 150800 508232590 12390 12390 12390 12390 2
240 20241209 150700 508207810 12390 12390 12390 12390 0
241 20241209 150600 508207810 12390 12390 12390 12390 0
242 20241209 150500 508207810 12390 12380 12390 12380 132
243 20241209 150400 506573520 12380 12380 12380 12380 15
244 20241209 150300 506387820 12370 12370 12370 12370 39
245 20241209 150200 505905390 12370 12370 12370 12370 2
246 20241209 150100 505880650 12370 12370 12370 12370 13
247 20241209 150000 505719840 12370 12370 12370 12370 10
248 20241209 145900 505596140 12400 12380 12400 12380 232
249 20241209 145800 502719670 12370 12370 12370 12370 0
250 20241209 145700 502719670 12370 12370 12380 12370 13
251 20241209 145600 502558790 12370 12370 12370 12370 14
252 20241209 145500 502385610 12350 12390 12390 12350 1082
253 20241209 145400 488999540 12390 12390 12390 12390 4
254 20241209 145300 488949980 12390 12390 12390 12390 10
255 20241209 145200 488826080 12400 12400 12400 12400 16
256 20241209 145100 488627680 12400 12400 12400 12400 0
257 20241209 145000 488627680 12400 12400 12400 12400 9
258 20241209 144900 488516080 12410 12410 12420 12410 37
259 20241209 144800 488056880 12410 12400 12410 12400 42
260 20241209 144700 487536050 12400 12400 12400 12400 49
261 20241209 144600 486928450 12410 12410 12410 12410 19
262 20241209 144500 486692660 12410 12410 12410 12410 4
263 20241209 144400 486643020 12410 12410 12410 12410 12
264 20241209 144300 486494100 12410 12410 12410 12410 197
265 20241209 144200 484049330 12410 12410 12410 12410 8
266 20241209 144100 483950050 12410 12420 12420 12410 186
267 20241209 144000 481640010 12410 12420 12420 12410 7
268 20241209 143900 481553130 12420 12420 12420 12410 13
269 20241209 143800 481391760 12410 12410 12420 12410 22
270 20241209 143700 481118680 12420 12420 12420 12420 0
271 20241209 143600 481118680 12420 12420 12420 12420 0
272 20241209 143500 481118680 12420 12400 12420 12400 45
273 20241209 143400 480560620 12400 12390 12400 12390 207
274 20241209 143300 477995170 12390 12390 12390 12390 3
275 20241209 143200 477958000 12390 12390 12390 12390 168
276 20241209 143100 475876480 12390 12410 12410 12390 526
277 20241209 143000 469352850 12410 12410 12420 12410 379
278 20241209 142900 464649440 12420 12410 12420 12410 6
279 20241209 142800 464574960 12420 12420 12420 12420 0
280 20241209 142700 464574960 12420 12410 12420 12410 159
281 20241209 142600 462601320 12410 12430 12430 12410 504
282 20241209 142500 456343220 12440 12430 12440 12430 57
283 20241209 142400 455634690 12440 12440 12440 12440 1
284 20241209 142300 455622250 12440 12440 12450 12440 83
285 20241209 142200 454589670 12440 12440 12440 12440 5
286 20241209 142100 454527470 12440 12450 12450 12440 3
287 20241209 142000 454490140 12440 12440 12440 12440 1
288 20241209 141900 454477700 12440 12430 12440 12430 70
289 20241209 141800 453607430 12430 12430 12430 12430 6
290 20241209 141700 453532850 12430 12430 12430 12430 3
291 20241209 141600 453495560 12430 12430 12430 12430 3
292 20241209 141500 453458270 12440 12440 12440 12440 30
293 20241209 141400 453085070 12440 12440 12440 12440 0
294 20241209 141300 453085070 12440 12430 12440 12430 25
295 20241209 141200 452774260 12440 12440 12440 12430 33
296 20241209 141100 452363880 12430 12430 12430 12430 3
297 20241209 141000 452326590 12450 12440 12450 12440 2
298 20241209 140900 452301700 12440 12440 12440 12440 0
299 20241209 140800 452301700 12440 12440 12440 12440 5
300 20241209 140700 452239500 12440 12440 12440 12440 70
301 20241209 140600 451368700 12450 12450 12450 12450 30
302 20241209 140500 450995200 12450 12450 12450 12450 0
303 20241209 140400 450995200 12450 12450 12450 12450 3
304 20241209 140300 450957850 12450 12450 12450 12450 10
305 20241209 140200 450833350 12450 12450 12450 12450 37
306 20241209 140100 450372700 12450 12450 12450 12450 24
307 20241209 140000 450073900 12450 12450 12450 12450 20
308 20241209 135900 449824900 12450 12450 12450 12450 2
309 20241209 135800 449800000 12440 12450 12450 12440 14
310 20241209 135700 449625740 12450 12440 12450 12440 73
311 20241209 135600 448717500 12440 12440 12440 12440 13
312 20241209 135500 448555780 12440 12440 12440 12440 15
313 20241209 135400 448369180 12440 12440 12440 12440 0
314 20241209 135300 448369180 12440 12440 12440 12440 4
315 20241209 135200 448319420 12450 12450 12450 12450 1
316 20241209 135100 448306970 12450 12450 12450 12450 1
317 20241209 135000 448294520 12450 12440 12450 12440 287
318 20241209 134900 444721420 12440 12440 12440 12440 4
319 20241209 134800 444671660 12440 12440 12440 12440 0
320 20241209 134700 444671660 12440 12440 12440 12440 103
321 20241209 134600 443390340 12440 12440 12440 12440 2
322 20241209 134500 443365460 12440 12410 12440 12410 19
323 20241209 134400 443129170 12410 12430 12430 12410 102
324 20241209 134300 441863290 12420 12420 12420 12420 6
325 20241209 134200 441788770 12410 12430 12430 12410 155
326 20241209 134100 439864950 12450 12450 12450 12450 0
327 20241209 134000 439864950 12450 12450 12450 12450 3
328 20241209 133900 439827600 12450 12450 12450 12450 0
329 20241209 133800 439827600 12450 12420 12450 12420 65
330 20241209 133700 439020270 12420 12440 12450 12420 102
331 20241209 133600 437752380 12430 12430 12430 12430 0
332 20241209 133500 437752380 12430 12440 12440 12430 36
333 20241209 133400 437304830 12440 12440 12440 12440 3
334 20241209 133300 437267510 12440 12420 12440 12420 53
335 20241209 133200 436608810 12430 12430 12430 12430 160
336 20241209 133100 434620010 12440 12450 12450 12430 355
337 20241209 133000 430203410 12450 12500 12500 12450 497
338 20241209 132900 424012580 12460 12460 12460 12460 0
339 20241209 132800 424012580 12460 12460 12460 12460 10
340 20241209 132700 423887980 12460 12460 12460 12460 0
341 20241209 132600 423887980 12460 12460 12460 12460 150
342 20241209 132500 422018980 12460 12460 12460 12460 0
343 20241209 132400 422018980 12460 12460 12460 12460 0
344 20241209 132300 422018980 12460 12470 12470 12460 18
345 20241209 132200 421794560 12550 12470 12550 12460 321
346 20241209 132100 417777360 12470 12540 12540 12470 4
347 20241209 132000 417727340 12550 12510 12550 12510 100
348 20241209 131900 416473530 12450 12450 12450 12450 0
349 20241209 131800 416473530 12450 12520 12520 12450 840
350 20241209 131700 406012420 12520 12520 12520 12520 0
351 20241209 131600 406012420 12520 12510 12520 12510 19
352 20241209 131500 405774690 12510 12450 12510 12450 3
353 20241209 131400 405737220 12500 12500 12500 12500 0
354 20241209 131300 405737220 12500 12490 12500 12490 435
355 20241209 131200 400303880 12460 12460 12460 12460 153
356 20241209 131100 398397500 12460 12460 12460 12460 81
357 20241209 131000 397388240 12460 12510 12510 12460 2053
358 20241209 130900 371782010 12530 12530 12530 12530 22
359 20241209 130800 371506350 12520 12520 12520 12520 11
360 20241209 130700 371368630 12510 12510 12510 12510 0
361 20241209 130600 371368630 12510 12500 12510 12500 77
362 20241209 130500 370405860 12510 12510 12510 12510 129
363 20241209 130400 368792070 12520 12530 12540 12520 95
364 20241209 130300 367602320 12540 12560 12560 12540 9
365 20241209 130200 367489420 12560 12560 12560 12560 3
366 20241209 130100 367451740 12520 12520 12520 12520 34
367 20241209 130000 367026060 12520 12520 12520 12520 0
368 20241209 125900 367026060 12520 12530 12530 12520 500
369 20241209 125800 360765910 12570 12550 12570 12550 22
370 20241209 125700 360489770 12550 12550 12550 12550 1
371 20241209 125600 360477220 12550 12560 12560 12550 34
372 20241209 125500 360050220 12560 12560 12560 12560 0
373 20241209 125400 360050220 12560 12520 12560 12510 34
374 20241209 125300 359624410 12570 12510 12570 12510 9
375 20241209 125200 359511700 12570 12570 12570 12570 0
376 20241209 125100 359511700 12570 12570 12570 12570 109
377 20241209 125000 358141570 12520 12520 12520 12520 0
378 20241209 124900 358141570 12520 12520 12520 12520 93
379 20241209 124800 356977210 12520 12520 12530 12520 55
380 20241209 124700 356288180 12510 12520 12520 12510 86
381 20241209 124600 355212270 12530 12530 12530 12530 254
382 20241209 124500 352029650 12530 12550 12550 12530 235
383 20241209 124400 349084410 12550 12550 12550 12550 12
384 20241209 124300 348933810 12550 12540 12550 12530 29
385 20241209 124200 348570150 12530 12530 12530 12530 0
386 20241209 124100 348570150 12530 12530 12530 12530 0
387 20241209 124000 348570150 12530 12530 12530 12530 192
388 20241209 123900 346164390 12530 12530 12530 12530 2
389 20241209 123800 346139330 12520 12520 12520 12520 20
390 20241209 123700 345888930 12520 12530 12530 12520 5
391 20241209 123600 345826300 12510 12510 12510 12510 0
392 20241209 123500 345826300 12510 12530 12530 12510 38
393 20241209 123400 345350470 12530 12550 12570 12530 26
394 20241209 123300 345024210 12550 12550 12550 12550 0
395 20241209 123200 345024210 12550 12550 12550 12550 0
396 20241209 123100 345024210 12550 12550 12550 12550 0
397 20241209 123000 345024210 12550 12550 12550 12550 500
398 20241209 122900 338749210 12570 12570 12570 12570 2
399 20241209 122800 338724070 12580 12580 12580 12580 0
400 20241209 122700 338724070 12580 12580 12580 12580 0
401 20241209 122600 338724070 12580 12580 12580 12580 23
402 20241209 122500 338434730 12550 12550 12550 12550 10
403 20241209 122400 338309230 12580 12580 12580 12580 2
404 20241209 122300 338284070 12580 12580 12580 12580 0
405 20241209 122200 338284070 12580 12580 12580 12580 1
406 20241209 122100 338271490 12580 12580 12580 12580 0
407 20241209 122000 338271490 12580 12580 12580 12580 9
408 20241209 121900 338158270 12510 12580 12580 12510 6
409 20241209 121800 338082860 12500 12500 12500 12500 2
410 20241209 121700 338057860 12560 12560 12560 12560 0
411 20241209 121600 338057860 12560 12570 12570 12560 23
412 20241209 121500 337768780 12560 12570 12570 12560 210
413 20241209 121400 335129480 12560 12590 12590 12560 32
414 20241209 121300 334726930 12590 12580 12590 12580 40
415 20241209 121200 334223650 12510 12510 12510 12510 0
416 20241209 121100 334223650 12510 12510 12510 12510 231
417 20241209 121000 331333840 12510 12510 12510 12510 1
418 20241209 120900 331321330 12510 12510 12510 12510 2
419 20241209 120800 331296310 12510 12490 12510 12490 58
420 20241209 120700 330571850 12480 12480 12480 12480 33
421 20241209 120600 330160010 12480 12480 12480 12480 10
422 20241209 120500 330035210 12480 12480 12480 12480 3
423 20241209 120400 329997770 12490 12490 12490 12490 101
424 20241209 120300 328736280 12480 12480 12480 12480 0
425 20241209 120200 328736280 12480 12480 12480 12480 0
426 20241209 120100 328736280 12480 12490 12490 12480 38
427 20241209 120000 328261790 12490 12490 12490 12490 12
428 20241209 115900 328111910 12470 12480 12480 12470 300
429 20241209 115800 324370870 12490 12490 12490 12490 50
430 20241209 115700 323746370 12490 12480 12490 12480 31
431 20241209 115600 323359190 12490 12490 12490 12490 1
432 20241209 115500 323346700 12490 12480 12490 12480 25
433 20241209 115400 323034600 12490 12490 12490 12490 2
434 20241209 115300 323009620 12480 12480 12480 12480 0
435 20241209 115200 323009620 12480 12480 12480 12480 5
436 20241209 115100 322947220 12480 12480 12480 12480 37
437 20241209 115000 322485460 12490 12500 12500 12490 82
438 20241209 114900 321461080 12490 12500 12500 12490 82
439 20241209 114800 320436200 12500 12500 12500 12500 21
440 20241209 114700 320173700 12500 12490 12500 12490 4
441 20241209 114600 320123720 12480 12490 12490 12480 221
442 20241209 114500 317365470 12480 12480 12480 12480 5
443 20241209 114400 317303070 12450 12450 12450 12450 0
444 20241209 114300 317303070 12450 12480 12480 12450 381
445 20241209 114200 312552690 12480 12480 12480 12480 10
446 20241209 114100 312427890 12490 12490 12490 12490 2
447 20241209 114000 312402910 12490 12490 12490 12480 6
448 20241209 113900 312327990 12480 12480 12490 12480 66
449 20241209 113800 311503710 12470 12470 12470 12460 291
450 20241209 113700 307876260 12450 12450 12450 12450 122
451 20241209 113600 306357360 12480 12470 12480 12440 125
452 20241209 113500 304800200 12470 12500 12500 12470 120
453 20241209 113400 303302480 12500 12490 12500 12490 174
454 20241209 113300 301129210 12490 12500 12510 12490 604
455 20241209 113200 293579480 12510 12520 12530 12510 1734
456 20241209 113100 271881670 12530 12540 12540 12530 466
457 20241209 113000 266041420 12590 12570 12590 12550 628
458 20241209 112900 258158190 12590 12590 12590 12590 0
459 20241209 112800 258158190 12590 12590 12590 12590 1
460 20241209 112700 258145600 12600 12600 12600 12600 0
461 20241209 112600 258145600 12600 12600 12600 12560 371
462 20241209 112500 253485760 12560 12560 12560 12560 0
463 20241209 112400 253485760 12560 12560 12560 12560 11
464 20241209 112300 253347600 12580 12580 12580 12580 2
465 20241209 112200 253322440 12600 12590 12600 12590 159
466 20241209 112100 251320620 12590 12590 12590 12590 2
467 20241209 112000 251295440 12580 12580 12580 12580 0
468 20241209 111900 251295440 12580 12580 12580 12580 21
469 20241209 111800 251031260 12580 12580 12580 12580 0
470 20241209 111700 251031260 12580 12580 12580 12580 4
471 20241209 111600 250980940 12580 12580 12580 12580 1
472 20241209 111500 250968360 12580 12580 12580 12580 21
473 20241209 111400 250704180 12560 12560 12560 12560 140
474 20241209 111300 248945780 12550 12550 12550 12550 0
475 20241209 111200 248945780 12550 12550 12550 12550 0
476 20241209 111100 248945780 12550 12580 12590 12550 584
477 20241209 111000 241612390 12570 12580 12580 12570 256
478 20241209 110900 238392020 12590 12580 12590 12580 426
479 20241209 110800 233032920 12580 12590 12590 12580 595
480 20241209 110700 225542140 12590 12600 12600 12590 309
481 20241209 110600 221649100 12650 12600 12650 12600 46
482 20241209 110500 221069450 12600 12650 12650 12600 74
483 20241209 110400 220136160 12650 12650 12650 12650 0
484 20241209 110300 220136160 12650 12650 12650 12650 0
485 20241209 110200 220136160 12650 12650 12650 12650 4
486 20241209 110100 220085560 12650 12650 12650 12650 3
487 20241209 110000 220047610 12650 12650 12650 12650 2
488 20241209 105900 220022310 12650 12650 12650 12650 2
489 20241209 105800 219997010 12600 12600 12600 12600 1
490 20241209 105700 219984410 12650 12600 12650 12600 20
491 20241209 105600 219731660 12650 12590 12650 12590 11
492 20241209 105500 219593110 12590 12600 12600 12590 90
493 20241209 105400 218459510 12600 12600 12600 12600 0
494 20241209 105300 218459510 12600 12610 12610 12600 418
495 20241209 105200 213192700 12610 12650 12650 12610 242
496 20241209 105100 210140960 12620 12660 12660 12620 750
497 20241209 105000 200659540 12660 12700 12700 12660 244
498 20241209 104900 197566430 12720 12720 12720 12720 0
499 20241209 104800 197566430 12720 12720 12720 12720 0
500 20241209 104700 197566430 12720 12720 12720 12720 1
501 20241209 104600 197553710 12690 12690 12690 12690 39
502 20241209 104500 197058800 12720 12720 12720 12720 0
503 20241209 104400 197058800 12720 12720 12720 12720 0
504 20241209 104300 197058800 12720 12720 12720 12720 50
505 20241209 104200 196422800 12720 12720 12720 12720 2
506 20241209 104100 196397360 12690 12720 12720 12690 13
507 20241209 104000 196232090 12700 12700 12700 12700 135
508 20241209 103900 194517590 12700 12690 12700 12690 92
509 20241209 103800 193349200 12700 12700 12700 12700 0
510 20241209 103700 193349200 12700 12700 12700 12700 5
511 20241209 103600 193285700 12700 12700 12700 12700 61
512 20241209 103500 192511000 12690 12690 12690 12690 1
513 20241209 103400 192498310 12690 12690 12690 12690 0
514 20241209 103300 192498310 12690 12700 12700 12690 130
515 20241209 103200 190848050 12700 12720 12720 12700 3
516 20241209 103100 190809910 12720 12720 12720 12720 190
517 20241209 103000 188393110 12720 12700 12720 12700 193
518 20241209 102900 185940250 12700 12700 12700 12700 0
519 20241209 102800 185940250 12700 12700 12700 12700 0
520 20241209 102700 185940250 12700 12700 12700 12700 8
521 20241209 102600 185838650 12700 12700 12700 12700 0
522 20241209 102500 185838650 12700 12700 12700 12700 83
523 20241209 102400 184784550 12700 12700 12700 12700 22
524 20241209 102300 184505150 12720 12720 12720 12720 0
525 20241209 102200 184505150 12720 12700 12720 12700 12
526 20241209 102100 184352710 12720 12720 12720 12720 0
527 20241209 102000 184352710 12720 12720 12720 12720 0
528 20241209 101900 184352710 12720 12720 12720 12720 0
529 20241209 101800 184352710 12720 12720 12720 12720 3
530 20241209 101700 184314550 12720 12700 12720 12690 146
531 20241209 101600 182460720 12720 12710 12720 12710 8
532 20241209 101500 182358980 12710 12710 12710 12710 0
533 20241209 101400 182358980 12710 12710 12710 12710 0
534 20241209 101300 182358980 12710 12720 12720 12710 9
535 20241209 101200 182244570 12700 12700 12700 12700 4
536 20241209 101100 182193770 12700 12710 12710 12700 161
537 20241209 101000 180148570 12720 12720 12720 12720 415
538 20241209 100900 174869770 12720 12720 12750 12720 226
539 20241209 100800 171992050 12730 12730 12780 12730 76
540 20241209 100700 171024520 12730 12730 12730 12730 1
541 20241209 100600 171011790 12730 12730 12730 12730 0
542 20241209 100500 171011790 12730 12730 12730 12730 1
543 20241209 100400 170999060 12730 12720 12730 12720 18
544 20241209 100300 170769960 12720 12700 12720 12700 577
545 20241209 100200 163434620 12680 12690 12690 12680 127
546 20241209 100100 161823000 12670 12670 12670 12670 14
547 20241209 100000 161645620 12690 12690 12690 12690 20
548 20241209 095900 161391820 12690 12690 12690 12690 25
549 20241209 095800 161074570 12670 12670 12670 12650 247
550 20241209 095700 157945100 12650 12650 12650 12650 1
551 20241209 095600 157932450 12650 12670 12670 12650 5
552 20241209 095500 157869140 12670 12670 12670 12670 0
553 20241209 095400 157869140 12670 12670 12670 12670 14
554 20241209 095300 157691760 12670 12670 12670 12670 2
555 20241209 095200 157666420 12670 12640 12670 12640 156
556 20241209 095100 155694550 12670 12670 12670 12670 1
557 20241209 095000 155681880 12620 12620 12620 12620 300
558 20241209 094900 151895880 12630 12670 12670 12630 15
559 20241209 094800 151706230 12670 12670 12670 12670 2
560 20241209 094700 151680890 12620 12620 12620 12620 1
561 20241209 094600 151668270 12630 12630 12630 12620 106
562 20241209 094500 150330180 12630 12630 12630 12630 110
563 20241209 094400 148940880 12660 12650 12660 12650 111
564 20241209 094300 147536300 12650 12650 12650 12650 46
565 20241209 094200 146954400 12630 12630 12630 12630 143
566 20241209 094100 145148310 12630 12630 12630 12630 37
567 20241209 094000 144681000 12610 12620 12620 12610 117
568 20241209 093900 143204500 12630 12630 12630 12630 6
569 20241209 093800 143128720 12600 12600 12600 12600 334
570 20241209 093700 138920320 12600 12610 12610 12600 252
571 20241209 093600 135744120 12600 12650 12650 12600 24
572 20241209 093500 135441420 12650 12650 12650 12650 27
573 20241209 093400 135099870 12650 12590 12660 12590 16
574 20241209 093300 134898230 12590 12600 12600 12590 156
575 20241209 093200 132934150 12660 12660 12660 12660 0
576 20241209 093100 132934150 12660 12590 12660 12590 7
577 20241209 093000 132845950 12590 12660 12660 12590 149
578 20241209 092900 130969970 12660 12660 12660 12660 68
579 20241209 092800 130109090 12590 12600 12600 12590 100
580 20241209 092700 128849930 12600 12600 12600 12600 5
581 20241209 092600 128786930 12590 12600 12600 12590 305
582 20241209 092500 124945150 12600 12660 12660 12600 165
583 20241209 092400 122863200 12660 12660 12660 12660 12
584 20241209 092300 122711280 12600 12600 12600 12600 1
585 20241209 092200 122698680 12600 12620 12660 12600 1240
586 20241209 092100 107061780 12640 12660 12660 12630 46
587 20241209 092000 106480540 12660 12660 12660 12660 21
588 20241209 091900 106214680 12660 12720 12720 12630 934
589 20241209 091800 94380280 12670 12670 12680 12670 165
590 20241209 091700 92289160 12670 12640 12680 12640 51
591 20241209 091600 91643010 12640 12640 12640 12640 65
592 20241209 091500 90821410 12680 12680 12680 12680 0
593 20241209 091400 90821410 12680 12660 12680 12640 753
594 20241209 091300 81297130 12690 12710 12720 12660 112
595 20241209 091200 79875480 12710 12710 12710 12710 13
596 20241209 091100 79710250 12650 12650 12650 12650 2
597 20241209 091000 79684950 12720 12720 12720 12640 77
598 20241209 090900 78710290 12720 12680 12720 12640 473
599 20241209 090800 72726850 12650 12680 12680 12650 429
600 20241209 090700 67293970 12680 12640 12680 12640 466
601 20241209 090600 61398650 12630 12630 12630 12610 610
602 20241209 090500 53694370 12610 12630 12640 12580 883
603 20241209 090400 42567270 12610 12690 12690 12610 471
604 20241209 090300 36611490 12700 12710 12830 12680 1652
605 20241209 090200 15623290 12870 12800 12870 12720 250
606 20241209 090100 12417270 12800 12850 12880 12800 120
607 20241209 090000 10880300 12880 13010 13010 12880 738