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

608
019440/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190600,112045150,13160,13160,13160,13160,43
20241209,190500,112045150,13160,13160,13160,13160,0
20241209,190400,112045150,13160,13160,13160,13160,0
20241209,190300,112045150,13160,13160,13160,13160,0
20241209,190200,112045150,13160,13160,13160,13160,0
20241209,190100,112045150,13160,13160,13160,13160,0
20241209,190000,112045150,13160,13160,13160,13160,0
20241209,185900,112045150,13160,13160,13160,13160,0
20241209,185800,112045150,13160,13160,13160,13160,0
20241209,185700,112045150,13160,13160,13160,13160,0
20241209,185600,112045150,13160,13160,13160,13160,0
20241209,185500,112045150,13160,13160,13160,13160,0
20241209,185400,112045150,13160,13160,13160,13160,0
20241209,185300,112045150,13160,13160,13160,13160,0
20241209,185200,112045150,13160,13160,13160,13160,0
20241209,185100,112045150,13160,13160,13160,13160,0
20241209,185000,112045150,13160,13160,13160,13160,0
20241209,184900,112045150,13160,13160,13160,13160,0
20241209,184800,112045150,13160,13160,13160,13160,0
20241209,184700,112045150,13160,13160,13160,13160,0
20241209,184600,112045150,13160,13160,13160,13160,0
20241209,184500,112045150,13160,13160,13160,13160,0
20241209,184400,112045150,13160,13160,13160,13160,0
20241209,184300,112045150,13160,13160,13160,13160,0
20241209,184200,112045150,13160,13160,13160,13160,0
20241209,184100,112045150,13160,13160,13160,13160,0
20241209,184000,112045150,13160,13160,13160,13160,0
20241209,183900,112045150,13160,13160,13160,13160,0
20241209,183800,112045150,13160,13160,13160,13160,0
20241209,183700,112045150,13160,13160,13160,13160,0
20241209,183600,112045150,13160,13160,13160,13160,43
20241209,183500,112045150,13160,13160,13160,13160,0
20241209,183400,112045150,13160,13160,13160,13160,0
20241209,183300,112045150,13160,13160,13160,13160,0
20241209,183200,112045150,13160,13160,13160,13160,0
20241209,183100,112045150,13160,13160,13160,13160,0
20241209,183000,112045150,13160,13160,13160,13160,0
20241209,182900,112045150,13160,13160,13160,13160,0
20241209,182800,112045150,13160,13160,13160,13160,0
20241209,182700,112045150,13160,13160,13160,13160,0
20241209,182600,112045150,13160,13160,13160,13160,0
20241209,182500,112045150,13160,13160,13160,13160,0
20241209,182400,112045150,13160,13160,13160,13160,0
20241209,182300,112045150,13160,13160,13160,13160,0
20241209,182200,112045150,13160,13160,13160,13160,0
20241209,182100,112045150,13160,13160,13160,13160,0
20241209,182000,112045150,13160,13160,13160,13160,0
20241209,181900,112045150,13160,13160,13160,13160,0
20241209,181800,112045150,13160,13160,13160,13160,0
20241209,181700,112045150,13160,13160,13160,13160,0
20241209,181600,112045150,13160,13160,13160,13160,0
20241209,181500,112045150,13160,13160,13160,13160,0
20241209,181400,112045150,13160,13160,13160,13160,0
20241209,181300,112045150,13160,13160,13160,13160,0
20241209,181200,112045150,13160,13160,13160,13160,0
20241209,181100,112045150,13160,13160,13160,13160,0
20241209,181000,112045150,13160,13160,13160,13160,0
20241209,180900,112045150,13160,13160,13160,13160,0
20241209,180800,112045150,13160,13160,13160,13160,0
20241209,180700,112045150,13160,13160,13160,13160,0
20241209,180600,112045150,13160,13160,13160,13160,43
20241209,180500,112045150,13160,13160,13160,13160,0
20241209,180400,112045150,13160,13160,13160,13160,0
20241209,180300,112045150,13160,13160,13160,13160,0
20241209,180200,112045150,13160,13160,13160,13160,0
20241209,180100,112045150,13160,13160,13160,13160,0
20241209,180000,112045150,13160,13160,13160,13160,0
20241209,175900,112045150,13160,13160,13160,13160,0
20241209,175800,112045150,13160,13160,13160,13160,0
20241209,175700,112045150,13160,13160,13160,13160,0
20241209,175600,112045150,13160,13160,13160,13160,0
20241209,175500,112045150,13160,13160,13160,13160,0
20241209,175400,112045150,13160,13160,13160,13160,0
20241209,175300,112045150,13160,13160,13160,13160,0
20241209,175200,112045150,13160,13160,13160,13160,0
20241209,175100,112045150,13160,13160,13160,13160,0
20241209,175000,112045150,13160,13160,13160,13160,0
20241209,174900,112045150,13160,13160,13160,13160,0
20241209,174800,112045150,13160,13160,13160,13160,0
20241209,174700,112045150,13160,13160,13160,13160,0
20241209,174600,112045150,13160,13160,13160,13160,0
20241209,174500,112045150,13160,13160,13160,13160,0
20241209,174400,112045150,13160,13160,13160,13160,0
20241209,174300,112045150,13160,13160,13160,13160,0
20241209,174200,112045150,13160,13160,13160,13160,0
20241209,174100,112045150,13160,13160,13160,13160,0
20241209,174000,112045150,13160,13160,13160,13160,0
20241209,173900,112045150,13160,13160,13160,13160,0
20241209,173800,112045150,13160,13160,13160,13160,0
20241209,173700,112045150,13160,13160,13160,13160,0
20241209,173600,112045150,13160,13160,13160,13160,43
20241209,173500,112045150,13160,13160,13160,13160,0
20241209,173400,112045150,13160,13160,13160,13160,0
20241209,173300,112045150,13160,13160,13160,13160,0
20241209,173200,112045150,13160,13160,13160,13160,0
20241209,173100,112045150,13160,13160,13160,13160,0
20241209,173000,112045150,13160,13160,13160,13160,0
20241209,172900,112045150,13160,13160,13160,13160,0
20241209,172800,112045150,13160,13160,13160,13160,0
20241209,172700,112045150,13160,13160,13160,13160,0
20241209,172600,112045150,13160,13160,13160,13160,0
20241209,172500,112045150,13160,13160,13160,13160,0
20241209,172400,112045150,13160,13160,13160,13160,0
20241209,172300,112045150,13160,13160,13160,13160,0
20241209,172200,112045150,13160,13160,13160,13160,0
20241209,172100,112045150,13160,13160,13160,13160,0
20241209,172000,112045150,13160,13160,13160,13160,0
20241209,171900,112045150,13160,13160,13160,13160,0
20241209,171800,112045150,13160,13160,13160,13160,0
20241209,171700,112045150,13160,13160,13160,13160,0
20241209,171600,112045150,13160,13160,13160,13160,0
20241209,171500,112045150,13160,13160,13160,13160,0
20241209,171400,112045150,13160,13160,13160,13160,0
20241209,171300,112045150,13160,13160,13160,13160,0
20241209,171200,112045150,13160,13160,13160,13160,0
20241209,171100,112045150,13160,13160,13160,13160,0
20241209,171000,112045150,13160,13160,13160,13160,0
20241209,170900,112045150,13160,13160,13160,13160,0
20241209,170800,112045150,13160,13160,13160,13160,0
20241209,170700,112045150,13160,13160,13160,13160,0
20241209,170600,112045150,13160,13160,13160,13160,43
20241209,170500,112045150,13160,13160,13160,13160,0
20241209,170400,112045150,13160,13160,13160,13160,0
20241209,170300,112045150,13160,13160,13160,13160,0
20241209,170200,112045150,13160,13160,13160,13160,0
20241209,170100,112045150,13160,13160,13160,13160,0
20241209,170000,112045150,13160,13160,13160,13160,0
20241209,165900,112045150,13160,13160,13160,13160,0
20241209,165800,112045150,13160,13160,13160,13160,0
20241209,165700,112045150,13160,13160,13160,13160,0
20241209,165600,112045150,13160,13160,13160,13160,0
20241209,165500,112045150,13160,13160,13160,13160,0
20241209,165400,112045150,13160,13160,13160,13160,0
20241209,165300,112045150,13160,13160,13160,13160,0
20241209,165200,112045150,13160,13160,13160,13160,0
20241209,165100,112045150,13160,13160,13160,13160,0
20241209,165000,112045150,13160,13160,13160,13160,0
20241209,164900,112045150,13160,13160,13160,13160,0
20241209,164800,112045150,13160,13160,13160,13160,0
20241209,164700,112045150,13160,13160,13160,13160,0
20241209,164600,112045150,13160,13160,13160,13160,0
20241209,164500,112045150,13160,13160,13160,13160,0
20241209,164400,112045150,13160,13160,13160,13160,0
20241209,164300,112045150,13160,13160,13160,13160,0
20241209,164200,112045150,13160,13160,13160,13160,0
20241209,164100,112045150,13160,13160,13160,13160,0
20241209,164000,112045150,13160,13160,13160,13160,0
20241209,163900,112045150,13160,13160,13160,13160,0
20241209,163800,112045150,13160,13160,13160,13160,0
20241209,163700,112045150,13160,13160,13160,13160,0
20241209,163600,112045150,13160,13160,13160,13160,43
20241209,163500,112045150,13160,13160,13160,13160,0
20241209,163400,112045150,13160,13160,13160,13160,0
20241209,163300,112045150,13160,13160,13160,13160,0
20241209,163200,112045150,13160,13160,13160,13160,0
20241209,163100,112045150,13160,13160,13160,13160,0
20241209,163000,112045150,13160,13160,13160,13160,0
20241209,162900,112045150,13160,13160,13160,13160,0
20241209,162800,112045150,13160,13160,13160,13160,0
20241209,162700,112045150,13160,13160,13160,13160,0
20241209,162600,112045150,13160,13160,13160,13160,0
20241209,162500,112045150,13160,13160,13160,13160,0
20241209,162400,112045150,13160,13160,13160,13160,0
20241209,162300,112045150,13160,13160,13160,13160,0
20241209,162200,112045150,13160,13160,13160,13160,0
20241209,162100,112045150,13160,13160,13160,13160,0
20241209,162000,112045150,13160,13160,13160,13160,0
20241209,161900,112045150,13160,13160,13160,13160,0
20241209,161800,112045150,13160,13160,13160,13160,0
20241209,161700,112045150,13160,13160,13160,13160,0
20241209,161600,112045150,13160,13160,13160,13160,0
20241209,161500,112045150,13160,13160,13160,13160,0
20241209,161400,112045150,13160,13160,13160,13160,0
20241209,161300,112045150,13160,13160,13160,13160,0
20241209,161200,112045150,13160,13160,13160,13160,0
20241209,161100,112045150,13160,13160,13160,13160,0
20241209,161000,112045150,13160,13160,13160,13160,0
20241209,160900,112045150,13160,13160,13160,13160,0
20241209,160800,112045150,13160,13160,13160,13160,0
20241209,160700,112045150,13160,13160,13160,13160,0
20241209,160600,112045150,13160,13160,13160,13160,43
20241209,160500,112045150,13160,13160,13160,13160,0
20241209,160400,112045150,13160,13160,13160,13160,0
20241209,160300,112045150,13160,13160,13160,13160,0
20241209,160200,112045150,13160,13160,13160,13160,0
20241209,160100,112045150,13160,13160,13160,13160,0
20241209,160000,112045150,13160,13160,13160,13160,0
20241209,155900,112045150,13160,13160,13160,13160,0
20241209,155800,112045150,13160,13160,13160,13160,0
20241209,155700,112045150,13160,13160,13160,13160,0
20241209,155600,112045150,13160,13160,13160,13160,0
20241209,155500,112045150,13160,13160,13160,13160,0
20241209,155400,112045150,13160,13160,13160,13160,0
20241209,155300,112045150,13160,13160,13160,13160,0
20241209,155200,112045150,13160,13160,13160,13160,0
20241209,155100,112045150,13160,13160,13160,13160,0
20241209,155000,112045150,13160,13160,13160,13160,0
20241209,154900,112045150,13160,13160,13160,13160,0
20241209,154800,112045150,13160,13160,13160,13160,0
20241209,154700,112045150,13160,13160,13160,13160,0
20241209,154600,112045150,13160,13160,13160,13160,0
20241209,154500,112045150,13160,13160,13160,13160,0
20241209,154400,112045150,13160,13160,13160,13160,0
20241209,154300,112045150,13160,13160,13160,13160,0
20241209,154200,112045150,13160,13160,13160,13160,0
20241209,154100,112045150,13160,13160,13160,13160,0
20241209,154000,112045150,13160,13160,13160,13160,0
20241209,153900,112045150,13160,13160,13160,13160,0
20241209,153800,112045150,13160,13160,13160,13160,0
20241209,153700,112045150,13160,13160,13160,13160,0
20241209,153600,112045150,13160,13160,13160,13160,43
20241209,153500,112045150,13160,13160,13160,13160,0
20241209,153400,112045150,13160,13160,13160,13160,0
20241209,153300,112045150,13160,13160,13160,13160,0
20241209,153200,112045150,13160,13160,13160,13160,0
20241209,153100,112045150,13160,13160,13160,13160,0
20241209,153000,112045150,13160,13160,13160,13160,43
20241209,152900,111479270,13020,13020,13020,13020,0
20241209,152800,111479270,13020,13020,13020,13020,0
20241209,152700,111479270,13020,13020,13020,13020,0
20241209,152600,111479270,13020,13020,13020,13020,0
20241209,152500,111479270,13020,13020,13020,13020,0
20241209,152400,111479270,13020,13020,13020,13020,0
20241209,152300,111479270,13020,13020,13020,13020,0
20241209,152200,111479270,13020,13020,13020,13020,0
20241209,152100,111479270,13020,13020,13020,13020,0
20241209,152000,111479270,13020,13020,13020,13020,0
20241209,151900,111479270,13020,13020,13020,13020,2
20241209,151800,111453230,13000,13160,13160,13000,741
20241209,151700,101811790,13050,13080,13080,13050,300
20241209,151600,97895720,13070,13180,13180,13060,206
20241209,151500,95199620,13100,13100,13100,13100,0
20241209,151400,95199620,13100,13100,13100,13100,0
20241209,151300,95199620,13100,13100,13100,13100,0
20241209,151200,95199620,13100,13100,13100,13100,0
20241209,151100,95199620,13100,13100,13100,13100,0
20241209,151000,95199620,13100,13100,13100,13100,2
20241209,150900,95173420,13180,13180,13180,13180,0
20241209,150800,95173420,13180,13180,13180,13180,1
20241209,150700,95160240,13180,13180,13180,13180,1
20241209,150600,95147060,13100,13120,13120,13100,105
20241209,150500,93771160,13120,13120,13120,13120,81
20241209,150400,92708440,13130,13130,13130,13130,2
20241209,150300,92682180,13190,13190,13190,13190,0
20241209,150200,92682180,13190,13190,13190,13190,0
20241209,150100,92682180,13190,13190,13190,13190,0
20241209,150000,92682180,13190,13190,13190,13190,1
20241209,145900,92668990,13110,13110,13110,13110,0
20241209,145800,92668990,13110,13110,13110,13110,0
20241209,145700,92668990,13110,13110,13110,13110,0
20241209,145600,92668990,13110,13110,13110,13110,21
20241209,145500,92393680,13100,13110,13110,13100,55
20241209,145400,91673080,13100,13100,13100,13100,0
20241209,145300,91673080,13100,13120,13130,13100,255
20241209,145200,88329990,13120,13120,13120,13120,30
20241209,145100,87936390,13120,13120,13120,13120,0
20241209,145000,87936390,13120,13130,13130,13120,60
20241209,144900,87148990,13120,13120,13120,13120,0
20241209,144800,87148990,13120,13120,13120,13120,58
20241209,144700,86388030,13120,13120,13120,13120,20
20241209,144600,86125630,13130,13130,13130,13130,5
20241209,144500,86059980,13130,13140,13140,13130,12
20241209,144400,85902360,13140,13140,13140,13140,0
20241209,144300,85902360,13140,13140,13140,13140,0
20241209,144200,85902360,13140,13140,13140,13140,0
20241209,144100,85902360,13140,13140,13140,13140,0
20241209,144000,85902360,13140,13140,13140,13140,60
20241209,143900,85113960,13140,13140,13140,13140,0
20241209,143800,85113960,13140,13140,13140,13140,0
20241209,143700,85113960,13140,13140,13140,13140,0
20241209,143600,85113960,13140,13140,13140,13140,0
20241209,143500,85113960,13140,13140,13140,13140,1
20241209,143400,85100820,13130,13130,13130,13130,0
20241209,143300,85100820,13130,13130,13130,13130,0
20241209,143200,85100820,13130,13130,13130,13130,0
20241209,143100,85100820,13130,13130,13130,13130,0
20241209,143000,85100820,13130,13130,13130,13130,0
20241209,142900,85100820,13130,13130,13130,13130,0
20241209,142800,85100820,13130,13130,13130,13130,0
20241209,142700,85100820,13130,13130,13130,13130,0
20241209,142600,85100820,13130,13130,13130,13130,0
20241209,142500,85100820,13130,13130,13130,13130,50
20241209,142400,84444320,13200,13200,13200,13200,0
20241209,142300,84444320,13200,13200,13200,13200,0
20241209,142200,84444320,13200,13200,13200,13200,0
20241209,142100,84444320,13200,13200,13200,13200,3
20241209,142000,84404720,13130,13130,13130,13130,0
20241209,141900,84404720,13130,13130,13130,13130,0
20241209,141800,84404720,13130,13130,13130,13130,0
20241209,141700,84404720,13130,13130,13130,13130,0
20241209,141600,84404720,13130,13140,13140,13130,16
20241209,141500,84194550,13200,13200,13200,13200,0
20241209,141400,84194550,13200,13200,13200,13200,0
20241209,141300,84194550,13200,13200,13200,13200,0
20241209,141200,84194550,13200,13190,13200,13190,22
20241209,141100,83904200,13130,13140,13140,13130,250
20241209,141000,80621180,13150,13150,13150,13150,0
20241209,140900,80621180,13150,13150,13150,13150,0
20241209,140800,80621180,13150,13150,13150,13150,0
20241209,140700,80621180,13150,13150,13150,13150,0
20241209,140600,80621180,13150,13150,13150,13150,1
20241209,140500,80608030,13140,13140,13140,13140,0
20241209,140400,80608030,13140,13140,13140,13140,0
20241209,140300,80608030,13140,13140,13140,13140,2
20241209,140200,80581750,13130,13140,13140,13130,337
20241209,140100,76156220,13130,13130,13130,13130,0
20241209,140000,76156220,13130,13130,13130,13130,0
20241209,135900,76156220,13130,13130,13130,13130,0
20241209,135800,76156220,13130,13130,13130,13130,0
20241209,135700,76156220,13130,13130,13130,13130,0
20241209,135600,76156220,13130,13130,13130,13130,0
20241209,135500,76156220,13130,13130,13130,13130,0
20241209,135400,76156220,13130,13130,13130,13130,0
20241209,135300,76156220,13130,13130,13130,13130,0
20241209,135200,76156220,13130,13140,13140,13130,50
20241209,135100,75499690,13140,13140,13140,13140,20
20241209,135000,75236890,13140,13140,13140,13140,0
20241209,134900,75236890,13140,13140,13140,13140,9
20241209,134800,75118630,13150,13150,13150,13150,0
20241209,134700,75118630,13150,13150,13150,13150,0
20241209,134600,75118630,13150,13150,13150,13150,0
20241209,134500,75118630,13150,13150,13150,13150,0
20241209,134400,75118630,13150,13150,13150,13150,0
20241209,134300,75118630,13150,13150,13150,13150,0
20241209,134200,75118630,13150,13150,13150,13150,0
20241209,134100,75118630,13150,13150,13150,13150,0
20241209,134000,75118630,13150,13150,13150,13150,0
20241209,133900,75118630,13150,13170,13170,13150,223
20241209,133800,72184890,13170,13170,13170,13170,0
20241209,133700,72184890,13170,13170,13170,13170,10
20241209,133600,72053190,13180,13180,13180,13180,38
20241209,133500,71552350,13190,13190,13190,13190,0
20241209,133400,71552350,13190,13190,13190,13190,0
20241209,133300,71552350,13190,13190,13190,13190,0
20241209,133200,71552350,13190,13190,13190,13190,0
20241209,133100,71552350,13190,13190,13190,13190,0
20241209,133000,71552350,13190,13190,13190,13190,0
20241209,132900,71552350,13190,13190,13190,13190,0
20241209,132800,71552350,13190,13190,13190,13190,10
20241209,132700,71420450,13190,13190,13190,13190,0
20241209,132600,71420450,13190,13190,13190,13190,0
20241209,132500,71420450,13190,13190,13190,13190,0
20241209,132400,71420450,13190,13190,13190,13190,0
20241209,132300,71420450,13190,13190,13190,13190,37
20241209,132200,70932420,13180,13180,13180,13180,0
20241209,132100,70932420,13180,13180,13180,13180,0
20241209,132000,70932420,13180,13180,13180,13180,0
20241209,131900,70932420,13180,13180,13180,13180,0
20241209,131800,70932420,13180,13180,13190,13180,50
20241209,131700,70273380,13190,13190,13190,13190,33
20241209,131600,69838110,13200,13200,13200,13200,1
20241209,131500,69824910,13200,13200,13200,13200,0
20241209,131400,69824910,13200,13200,13200,13200,86
20241209,131300,68689710,13210,13210,13210,13210,100
20241209,131200,67368710,13210,13210,13210,13210,2
20241209,131100,67342290,13210,13210,13210,13210,14
20241209,131000,67157350,13200,13200,13200,13200,0
20241209,130900,67157350,13200,13200,13200,13200,0
20241209,130800,67157350,13200,13200,13200,13200,0
20241209,130700,67157350,13200,13200,13200,13200,0
20241209,130600,67157350,13200,13200,13200,13200,0
20241209,130500,67157350,13200,13200,13200,13200,0
20241209,130400,67157350,13200,13200,13200,13200,0
20241209,130300,67157350,13200,13210,13210,13200,110
20241209,130200,65704880,13210,13210,13210,13210,0
20241209,130100,65704880,13210,13210,13210,13210,45
20241209,130000,65110430,13210,13210,13210,13210,171
20241209,125900,62851520,13210,13210,13210,13210,0
20241209,125800,62851520,13210,13210,13210,13210,0
20241209,125700,62851520,13210,13210,13210,13210,0
20241209,125600,62851520,13210,13210,13210,13210,46
20241209,125500,62243860,13220,13220,13220,13220,0
20241209,125400,62243860,13220,13230,13230,13220,20
20241209,125300,61979420,13230,13230,13230,13230,0
20241209,125200,61979420,13230,13230,13230,13230,0
20241209,125100,61979420,13230,13230,13230,13230,0
20241209,125000,61979420,13230,13230,13230,13230,0
20241209,124900,61979420,13230,13230,13230,13230,0
20241209,124800,61979420,13230,13230,13230,13230,0
20241209,124700,61979420,13230,13230,13230,13230,0
20241209,124600,61979420,13230,13230,13230,13230,0
20241209,124500,61979420,13230,13230,13230,13230,0
20241209,124400,61979420,13230,13230,13230,13230,0
20241209,124300,61979420,13230,13230,13230,13230,0
20241209,124200,61979420,13230,13230,13230,13230,0
20241209,124100,61979420,13230,13230,13230,13230,0
20241209,124000,61979420,13230,13230,13230,13230,1
20241209,123900,61966190,13240,13240,13240,13240,2
20241209,123800,61939710,13290,13290,13290,13290,0
20241209,123700,61939710,13290,13290,13290,13290,0
20241209,123600,61939710,13290,13290,13290,13290,0
20241209,123500,61939710,13290,13290,13290,13290,0
20241209,123400,61939710,13290,13290,13290,13290,0
20241209,123300,61939710,13290,13290,13290,13290,0
20241209,123200,61939710,13290,13290,13290,13290,0
20241209,123100,61939710,13290,13290,13290,13290,5
20241209,123000,61873260,13300,13300,13300,13300,0
20241209,122900,61873260,13300,13300,13300,13300,0
20241209,122800,61873260,13300,13300,13300,13300,0
20241209,122700,61873260,13300,13300,13300,13300,0
20241209,122600,61873260,13300,13300,13300,13300,0
20241209,122500,61873260,13300,13300,13300,13300,0
20241209,122400,61873260,13300,13300,13300,13300,0
20241209,122300,61873260,13300,13300,13300,13300,0
20241209,122200,61873260,13300,13300,13300,13300,0
20241209,122100,61873260,13300,13300,13300,13300,0
20241209,122000,61873260,13300,13300,13300,13300,0
20241209,121900,61873260,13300,13300,13300,13300,0
20241209,121800,61873260,13300,13300,13300,13300,0
20241209,121700,61873260,13300,13300,13300,13300,0
20241209,121600,61873260,13300,13300,13300,13300,0
20241209,121500,61873260,13300,13300,13300,13300,0
20241209,121400,61873260,13300,13300,13300,13300,20
20241209,121300,61607260,13310,13310,13310,13310,0
20241209,121200,61607260,13310,13310,13310,13310,0
20241209,121100,61607260,13310,13310,13310,13310,0
20241209,121000,61607260,13310,13310,13310,13310,4
20241209,120900,61554020,13320,13320,13320,13320,0
20241209,120800,61554020,13320,13320,13320,13320,1
20241209,120700,61540700,13230,13230,13230,13230,0
20241209,120600,61540700,13230,13230,13230,13230,0
20241209,120500,61540700,13230,13230,13230,13230,40
20241209,120400,61011500,13220,13220,13220,13220,0
20241209,120300,61011500,13220,13220,13220,13220,0
20241209,120200,61011500,13220,13220,13220,13220,0
20241209,120100,61011500,13220,13220,13220,13220,0
20241209,120000,61011500,13220,13220,13220,13220,0
20241209,115900,61011500,13220,13220,13220,13220,0
20241209,115800,61011500,13220,13220,13220,13220,0
20241209,115700,61011500,13220,13220,13220,13220,0
20241209,115600,61011500,13220,13220,13220,13220,150
20241209,115500,59028500,13220,13220,13220,13220,0
20241209,115400,59028500,13220,13220,13220,13220,0
20241209,115300,59028500,13220,13220,13220,13220,0
20241209,115200,59028500,13220,13230,13230,13220,100
20241209,115100,57706430,13350,13350,13350,13350,0
20241209,115000,57706430,13350,13350,13350,13350,0
20241209,114900,57706430,13350,13350,13350,13350,0
20241209,114800,57706430,13350,13350,13350,13350,0
20241209,114700,57706430,13350,13350,13350,13350,15
20241209,114600,57506180,13350,13350,13350,13350,1
20241209,114500,57492830,13350,13260,13360,13230,271
20241209,114400,53898630,13360,13280,13360,13280,1000
20241209,114300,40591410,13250,13250,13250,13250,0
20241209,114200,40591410,13250,13250,13250,13250,0
20241209,114100,40591410,13250,13250,13250,13250,0
20241209,114000,40591410,13250,13250,13250,13250,0
20241209,113900,40591410,13250,13250,13250,13250,0
20241209,113800,40591410,13250,13250,13250,13250,1
20241209,113700,40578160,13280,13280,13280,13280,0
20241209,113600,40578160,13280,13280,13280,13280,0
20241209,113500,40578160,13280,13280,13280,13280,0
20241209,113400,40578160,13280,13280,13280,13280,1
20241209,113300,40564880,13250,13250,13250,13250,161
20241209,113200,38431630,13250,13250,13250,13250,0
20241209,113100,38431630,13250,13250,13250,13250,3
20241209,113000,38391880,13250,13250,13250,13250,0
20241209,112900,38391880,13250,13250,13250,13250,0
20241209,112800,38391880,13250,13250,13250,13250,0
20241209,112700,38391880,13250,13250,13250,13250,0
20241209,112600,38391880,13250,13250,13250,13250,0
20241209,112500,38391880,13250,13250,13250,13250,0
20241209,112400,38391880,13250,13250,13250,13250,0
20241209,112300,38391880,13250,13250,13250,13250,34
20241209,112200,37941380,13250,13250,13250,13250,0
20241209,112100,37941380,13250,13250,13250,13250,0
20241209,112000,37941380,13250,13260,13260,13250,173
20241209,111900,35649020,13260,13260,13260,13260,0
20241209,111800,35649020,13260,13260,13260,13260,0
20241209,111700,35649020,13260,13260,13260,13260,0
20241209,111600,35649020,13260,13260,13260,13260,0
20241209,111500,35649020,13260,13260,13260,13260,0
20241209,111400,35649020,13260,13260,13260,13260,0
20241209,111300,35649020,13260,13260,13260,13260,0
20241209,111200,35649020,13260,13260,13260,13260,1
20241209,111100,35635760,13250,13250,13250,13250,0
20241209,111000,35635760,13250,13250,13250,13250,0
20241209,110900,35635760,13250,13250,13250,13250,0
20241209,110800,35635760,13250,13250,13250,13250,0
20241209,110700,35635760,13250,13250,13250,13250,0
20241209,110600,35635760,13250,13250,13250,13250,0
20241209,110500,35635760,13250,13250,13250,13250,0
20241209,110400,35635760,13250,13250,13250,13250,0
20241209,110300,35635760,13250,13250,13250,13250,0
20241209,110200,35635760,13250,13250,13250,13250,0
20241209,110100,35635760,13250,13250,13250,13250,0
20241209,110000,35635760,13250,13250,13250,13250,0
20241209,105900,35635760,13250,13250,13250,13250,0
20241209,105800,35635760,13250,13250,13250,13250,0
20241209,105700,35635760,13250,13250,13250,13250,0
20241209,105600,35635760,13250,13250,13250,13250,0
20241209,105500,35635760,13250,13250,13250,13250,0
20241209,105400,35635760,13250,13250,13250,13250,0
20241209,105300,35635760,13250,13250,13250,13250,1
20241209,105200,35622510,13250,13250,13250,13250,0
20241209,105100,35622510,13250,13250,13250,13250,0
20241209,105000,35622510,13250,13250,13250,13250,15
20241209,104900,35423760,13330,13330,13330,13330,0
20241209,104800,35423760,13330,13330,13330,13330,0
20241209,104700,35423760,13330,13330,13330,13330,0
20241209,104600,35423760,13330,13330,13330,13330,50
20241209,104500,34757260,13330,13330,13330,13330,10
20241209,104400,34623960,13350,13350,13350,13350,0
20241209,104300,34623960,13350,13350,13350,13350,0
20241209,104200,34623960,13350,13350,13350,13350,0
20241209,104100,34623960,13350,13350,13350,13350,1
20241209,104000,34610610,13250,13250,13250,13250,0
20241209,103900,34610610,13250,13250,13250,13250,0
20241209,103800,34610610,13250,13250,13250,13250,2
20241209,103700,34584110,13230,13290,13290,13230,200
20241209,103600,31934770,13330,13330,13330,13330,9
20241209,103500,31814800,13290,13290,13290,13290,0
20241209,103400,31814800,13290,13290,13290,13290,0
20241209,103300,31814800,13290,13290,13290,13290,0
20241209,103200,31814800,13290,13290,13290,13290,0
20241209,103100,31814800,13290,13290,13290,13290,50
20241209,103000,31150300,13310,13310,13310,13310,0
20241209,102900,31150300,13310,13310,13310,13310,0
20241209,102800,31150300,13310,13310,13310,13310,0
20241209,102700,31150300,13310,13310,13310,13310,0
20241209,102600,31150300,13310,13300,13310,13300,4
20241209,102500,31097070,13300,13300,13300,13300,0
20241209,102400,31097070,13300,13300,13300,13300,4
20241209,102300,31043870,13300,13310,13310,13300,28
20241209,102200,30671440,13310,13310,13310,13310,30
20241209,102100,30272140,13310,13310,13310,13310,0
20241209,102000,30272140,13310,13310,13310,13310,0
20241209,101900,30272140,13310,13310,13310,13310,0
20241209,101800,30272140,13310,13310,13310,13310,0
20241209,101700,30272140,13310,13310,13310,13310,0
20241209,101600,30272140,13310,13310,13310,13310,0
20241209,101500,30272140,13310,13310,13310,13310,0
20241209,101400,30272140,13310,13310,13310,13310,0
20241209,101300,30272140,13310,13310,13310,13310,0
20241209,101200,30272140,13310,13310,13310,13310,0
20241209,101100,30272140,13310,13310,13310,13310,0
20241209,101000,30272140,13310,13310,13310,13310,100
20241209,100900,28941140,13370,13370,13370,13370,24
20241209,100800,28620260,13370,13360,13370,13360,34
20241209,100700,28165980,13370,13370,13370,13370,73
20241209,100600,27189970,13370,13370,13370,13370,1
20241209,100500,27176600,13300,13300,13300,13300,0
20241209,100400,27176600,13300,13300,13300,13300,0
20241209,100300,27176600,13300,13300,13300,13300,8
20241209,100200,27070200,13290,13290,13290,13290,0
20241209,100100,27070200,13290,13290,13290,13290,0
20241209,100000,27070200,13290,13290,13290,13290,44
20241209,095900,26485440,13280,13280,13280,13280,0
20241209,095800,26485440,13280,13280,13280,13280,20
20241209,095700,26219840,13230,13230,13230,13230,0
20241209,095600,26219840,13230,13230,13230,13230,70
20241209,095500,25293740,13230,13230,13230,13230,0
20241209,095400,25293740,13230,13230,13230,13230,0
20241209,095300,25293740,13230,13230,13230,13230,0
20241209,095200,25293740,13230,13230,13230,13230,0
20241209,095100,25293740,13230,13230,13230,13230,0
20241209,095000,25293740,13230,13230,13230,13230,3
20241209,094900,25254050,13220,13220,13220,13220,0
20241209,094800,25254050,13220,13220,13220,13220,0
20241209,094700,25254050,13220,13230,13230,13220,10
20241209,094600,25121830,13230,13230,13230,13230,0
20241209,094500,25121830,13230,13230,13230,13230,0
20241209,094400,25121830,13230,13230,13230,13230,0
20241209,094300,25121830,13230,13230,13230,13230,0
20241209,094200,25121830,13230,13230,13230,13230,25
20241209,094100,24791080,13300,13300,13300,13300,1
20241209,094000,24777780,13300,13300,13300,13300,0
20241209,093900,24777780,13300,13300,13300,13300,1
20241209,093800,24764480,13230,13230,13230,13230,0
20241209,093700,24764480,13230,13230,13230,13230,0
20241209,093600,24764480,13230,13230,13230,13230,0
20241209,093500,24764480,13230,13240,13240,13230,18
20241209,093400,24526310,13240,13240,13240,13240,13
20241209,093300,24354190,13250,13250,13250,13250,69
20241209,093200,23439940,13290,13290,13290,13290,0
20241209,093100,23439940,13290,13290,13290,13290,0
20241209,093000,23439940,13290,13290,13290,13290,15
20241209,092900,23240590,13250,13250,13250,13250,3
20241209,092800,23200840,13250,13250,13250,13240,50
20241209,092700,22538540,13260,13260,13260,13240,241
20241209,092600,19345520,13260,13260,13260,13260,10
20241209,092500,19212920,13310,13310,13310,13310,4
20241209,092400,19159680,13260,13270,13270,13260,5
20241209,092300,19093350,13280,13280,13280,13280,23
20241209,092200,18787910,13280,13290,13290,13280,500
20241209,092100,12147860,13280,13280,13280,13280,0
20241209,092000,12147860,13280,13280,13280,13280,0
20241209,091900,12147860,13280,13280,13280,13280,143
20241209,091800,10248820,13290,13290,13290,13290,0
20241209,091700,10248820,13290,13290,13290,13290,0
20241209,091600,10248820,13290,13290,13290,13290,28
20241209,091500,9876700,13300,13300,13300,13300,19
20241209,091400,9624000,13300,13300,13300,13300,0
20241209,091300,9624000,13300,13300,13300,13300,0
20241209,091200,9624000,13300,13300,13300,13300,14
20241209,091100,9437800,13300,13300,13300,13300,2
20241209,091000,9411200,13300,13300,13300,13300,0
20241209,090900,9411200,13300,13310,13310,13300,30
20241209,090800,9012190,13300,13300,13300,13300,17
20241209,090700,8786090,13300,13380,13380,13300,3
20241209,090600,8746030,13380,13450,13450,13380,23
20241209,090500,8438220,13380,13380,13380,13380,1
20241209,090400,8424840,13250,13250,13250,13250,33
20241209,090300,7987590,13320,13320,13320,13050,524
20241209,090200,1031800,13400,13400,13400,13400,0
20241209,090100,1031800,13400,13400,13400,13400,0
20241209,090000,1031800,13400,13400,13400,13400,77
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190600 112045150 13160 13160 13160 13160 43
3 20241209 190500 112045150 13160 13160 13160 13160 0
4 20241209 190400 112045150 13160 13160 13160 13160 0
5 20241209 190300 112045150 13160 13160 13160 13160 0
6 20241209 190200 112045150 13160 13160 13160 13160 0
7 20241209 190100 112045150 13160 13160 13160 13160 0
8 20241209 190000 112045150 13160 13160 13160 13160 0
9 20241209 185900 112045150 13160 13160 13160 13160 0
10 20241209 185800 112045150 13160 13160 13160 13160 0
11 20241209 185700 112045150 13160 13160 13160 13160 0
12 20241209 185600 112045150 13160 13160 13160 13160 0
13 20241209 185500 112045150 13160 13160 13160 13160 0
14 20241209 185400 112045150 13160 13160 13160 13160 0
15 20241209 185300 112045150 13160 13160 13160 13160 0
16 20241209 185200 112045150 13160 13160 13160 13160 0
17 20241209 185100 112045150 13160 13160 13160 13160 0
18 20241209 185000 112045150 13160 13160 13160 13160 0
19 20241209 184900 112045150 13160 13160 13160 13160 0
20 20241209 184800 112045150 13160 13160 13160 13160 0
21 20241209 184700 112045150 13160 13160 13160 13160 0
22 20241209 184600 112045150 13160 13160 13160 13160 0
23 20241209 184500 112045150 13160 13160 13160 13160 0
24 20241209 184400 112045150 13160 13160 13160 13160 0
25 20241209 184300 112045150 13160 13160 13160 13160 0
26 20241209 184200 112045150 13160 13160 13160 13160 0
27 20241209 184100 112045150 13160 13160 13160 13160 0
28 20241209 184000 112045150 13160 13160 13160 13160 0
29 20241209 183900 112045150 13160 13160 13160 13160 0
30 20241209 183800 112045150 13160 13160 13160 13160 0
31 20241209 183700 112045150 13160 13160 13160 13160 0
32 20241209 183600 112045150 13160 13160 13160 13160 43
33 20241209 183500 112045150 13160 13160 13160 13160 0
34 20241209 183400 112045150 13160 13160 13160 13160 0
35 20241209 183300 112045150 13160 13160 13160 13160 0
36 20241209 183200 112045150 13160 13160 13160 13160 0
37 20241209 183100 112045150 13160 13160 13160 13160 0
38 20241209 183000 112045150 13160 13160 13160 13160 0
39 20241209 182900 112045150 13160 13160 13160 13160 0
40 20241209 182800 112045150 13160 13160 13160 13160 0
41 20241209 182700 112045150 13160 13160 13160 13160 0
42 20241209 182600 112045150 13160 13160 13160 13160 0
43 20241209 182500 112045150 13160 13160 13160 13160 0
44 20241209 182400 112045150 13160 13160 13160 13160 0
45 20241209 182300 112045150 13160 13160 13160 13160 0
46 20241209 182200 112045150 13160 13160 13160 13160 0
47 20241209 182100 112045150 13160 13160 13160 13160 0
48 20241209 182000 112045150 13160 13160 13160 13160 0
49 20241209 181900 112045150 13160 13160 13160 13160 0
50 20241209 181800 112045150 13160 13160 13160 13160 0
51 20241209 181700 112045150 13160 13160 13160 13160 0
52 20241209 181600 112045150 13160 13160 13160 13160 0
53 20241209 181500 112045150 13160 13160 13160 13160 0
54 20241209 181400 112045150 13160 13160 13160 13160 0
55 20241209 181300 112045150 13160 13160 13160 13160 0
56 20241209 181200 112045150 13160 13160 13160 13160 0
57 20241209 181100 112045150 13160 13160 13160 13160 0
58 20241209 181000 112045150 13160 13160 13160 13160 0
59 20241209 180900 112045150 13160 13160 13160 13160 0
60 20241209 180800 112045150 13160 13160 13160 13160 0
61 20241209 180700 112045150 13160 13160 13160 13160 0
62 20241209 180600 112045150 13160 13160 13160 13160 43
63 20241209 180500 112045150 13160 13160 13160 13160 0
64 20241209 180400 112045150 13160 13160 13160 13160 0
65 20241209 180300 112045150 13160 13160 13160 13160 0
66 20241209 180200 112045150 13160 13160 13160 13160 0
67 20241209 180100 112045150 13160 13160 13160 13160 0
68 20241209 180000 112045150 13160 13160 13160 13160 0
69 20241209 175900 112045150 13160 13160 13160 13160 0
70 20241209 175800 112045150 13160 13160 13160 13160 0
71 20241209 175700 112045150 13160 13160 13160 13160 0
72 20241209 175600 112045150 13160 13160 13160 13160 0
73 20241209 175500 112045150 13160 13160 13160 13160 0
74 20241209 175400 112045150 13160 13160 13160 13160 0
75 20241209 175300 112045150 13160 13160 13160 13160 0
76 20241209 175200 112045150 13160 13160 13160 13160 0
77 20241209 175100 112045150 13160 13160 13160 13160 0
78 20241209 175000 112045150 13160 13160 13160 13160 0
79 20241209 174900 112045150 13160 13160 13160 13160 0
80 20241209 174800 112045150 13160 13160 13160 13160 0
81 20241209 174700 112045150 13160 13160 13160 13160 0
82 20241209 174600 112045150 13160 13160 13160 13160 0
83 20241209 174500 112045150 13160 13160 13160 13160 0
84 20241209 174400 112045150 13160 13160 13160 13160 0
85 20241209 174300 112045150 13160 13160 13160 13160 0
86 20241209 174200 112045150 13160 13160 13160 13160 0
87 20241209 174100 112045150 13160 13160 13160 13160 0
88 20241209 174000 112045150 13160 13160 13160 13160 0
89 20241209 173900 112045150 13160 13160 13160 13160 0
90 20241209 173800 112045150 13160 13160 13160 13160 0
91 20241209 173700 112045150 13160 13160 13160 13160 0
92 20241209 173600 112045150 13160 13160 13160 13160 43
93 20241209 173500 112045150 13160 13160 13160 13160 0
94 20241209 173400 112045150 13160 13160 13160 13160 0
95 20241209 173300 112045150 13160 13160 13160 13160 0
96 20241209 173200 112045150 13160 13160 13160 13160 0
97 20241209 173100 112045150 13160 13160 13160 13160 0
98 20241209 173000 112045150 13160 13160 13160 13160 0
99 20241209 172900 112045150 13160 13160 13160 13160 0
100 20241209 172800 112045150 13160 13160 13160 13160 0
101 20241209 172700 112045150 13160 13160 13160 13160 0
102 20241209 172600 112045150 13160 13160 13160 13160 0
103 20241209 172500 112045150 13160 13160 13160 13160 0
104 20241209 172400 112045150 13160 13160 13160 13160 0
105 20241209 172300 112045150 13160 13160 13160 13160 0
106 20241209 172200 112045150 13160 13160 13160 13160 0
107 20241209 172100 112045150 13160 13160 13160 13160 0
108 20241209 172000 112045150 13160 13160 13160 13160 0
109 20241209 171900 112045150 13160 13160 13160 13160 0
110 20241209 171800 112045150 13160 13160 13160 13160 0
111 20241209 171700 112045150 13160 13160 13160 13160 0
112 20241209 171600 112045150 13160 13160 13160 13160 0
113 20241209 171500 112045150 13160 13160 13160 13160 0
114 20241209 171400 112045150 13160 13160 13160 13160 0
115 20241209 171300 112045150 13160 13160 13160 13160 0
116 20241209 171200 112045150 13160 13160 13160 13160 0
117 20241209 171100 112045150 13160 13160 13160 13160 0
118 20241209 171000 112045150 13160 13160 13160 13160 0
119 20241209 170900 112045150 13160 13160 13160 13160 0
120 20241209 170800 112045150 13160 13160 13160 13160 0
121 20241209 170700 112045150 13160 13160 13160 13160 0
122 20241209 170600 112045150 13160 13160 13160 13160 43
123 20241209 170500 112045150 13160 13160 13160 13160 0
124 20241209 170400 112045150 13160 13160 13160 13160 0
125 20241209 170300 112045150 13160 13160 13160 13160 0
126 20241209 170200 112045150 13160 13160 13160 13160 0
127 20241209 170100 112045150 13160 13160 13160 13160 0
128 20241209 170000 112045150 13160 13160 13160 13160 0
129 20241209 165900 112045150 13160 13160 13160 13160 0
130 20241209 165800 112045150 13160 13160 13160 13160 0
131 20241209 165700 112045150 13160 13160 13160 13160 0
132 20241209 165600 112045150 13160 13160 13160 13160 0
133 20241209 165500 112045150 13160 13160 13160 13160 0
134 20241209 165400 112045150 13160 13160 13160 13160 0
135 20241209 165300 112045150 13160 13160 13160 13160 0
136 20241209 165200 112045150 13160 13160 13160 13160 0
137 20241209 165100 112045150 13160 13160 13160 13160 0
138 20241209 165000 112045150 13160 13160 13160 13160 0
139 20241209 164900 112045150 13160 13160 13160 13160 0
140 20241209 164800 112045150 13160 13160 13160 13160 0
141 20241209 164700 112045150 13160 13160 13160 13160 0
142 20241209 164600 112045150 13160 13160 13160 13160 0
143 20241209 164500 112045150 13160 13160 13160 13160 0
144 20241209 164400 112045150 13160 13160 13160 13160 0
145 20241209 164300 112045150 13160 13160 13160 13160 0
146 20241209 164200 112045150 13160 13160 13160 13160 0
147 20241209 164100 112045150 13160 13160 13160 13160 0
148 20241209 164000 112045150 13160 13160 13160 13160 0
149 20241209 163900 112045150 13160 13160 13160 13160 0
150 20241209 163800 112045150 13160 13160 13160 13160 0
151 20241209 163700 112045150 13160 13160 13160 13160 0
152 20241209 163600 112045150 13160 13160 13160 13160 43
153 20241209 163500 112045150 13160 13160 13160 13160 0
154 20241209 163400 112045150 13160 13160 13160 13160 0
155 20241209 163300 112045150 13160 13160 13160 13160 0
156 20241209 163200 112045150 13160 13160 13160 13160 0
157 20241209 163100 112045150 13160 13160 13160 13160 0
158 20241209 163000 112045150 13160 13160 13160 13160 0
159 20241209 162900 112045150 13160 13160 13160 13160 0
160 20241209 162800 112045150 13160 13160 13160 13160 0
161 20241209 162700 112045150 13160 13160 13160 13160 0
162 20241209 162600 112045150 13160 13160 13160 13160 0
163 20241209 162500 112045150 13160 13160 13160 13160 0
164 20241209 162400 112045150 13160 13160 13160 13160 0
165 20241209 162300 112045150 13160 13160 13160 13160 0
166 20241209 162200 112045150 13160 13160 13160 13160 0
167 20241209 162100 112045150 13160 13160 13160 13160 0
168 20241209 162000 112045150 13160 13160 13160 13160 0
169 20241209 161900 112045150 13160 13160 13160 13160 0
170 20241209 161800 112045150 13160 13160 13160 13160 0
171 20241209 161700 112045150 13160 13160 13160 13160 0
172 20241209 161600 112045150 13160 13160 13160 13160 0
173 20241209 161500 112045150 13160 13160 13160 13160 0
174 20241209 161400 112045150 13160 13160 13160 13160 0
175 20241209 161300 112045150 13160 13160 13160 13160 0
176 20241209 161200 112045150 13160 13160 13160 13160 0
177 20241209 161100 112045150 13160 13160 13160 13160 0
178 20241209 161000 112045150 13160 13160 13160 13160 0
179 20241209 160900 112045150 13160 13160 13160 13160 0
180 20241209 160800 112045150 13160 13160 13160 13160 0
181 20241209 160700 112045150 13160 13160 13160 13160 0
182 20241209 160600 112045150 13160 13160 13160 13160 43
183 20241209 160500 112045150 13160 13160 13160 13160 0
184 20241209 160400 112045150 13160 13160 13160 13160 0
185 20241209 160300 112045150 13160 13160 13160 13160 0
186 20241209 160200 112045150 13160 13160 13160 13160 0
187 20241209 160100 112045150 13160 13160 13160 13160 0
188 20241209 160000 112045150 13160 13160 13160 13160 0
189 20241209 155900 112045150 13160 13160 13160 13160 0
190 20241209 155800 112045150 13160 13160 13160 13160 0
191 20241209 155700 112045150 13160 13160 13160 13160 0
192 20241209 155600 112045150 13160 13160 13160 13160 0
193 20241209 155500 112045150 13160 13160 13160 13160 0
194 20241209 155400 112045150 13160 13160 13160 13160 0
195 20241209 155300 112045150 13160 13160 13160 13160 0
196 20241209 155200 112045150 13160 13160 13160 13160 0
197 20241209 155100 112045150 13160 13160 13160 13160 0
198 20241209 155000 112045150 13160 13160 13160 13160 0
199 20241209 154900 112045150 13160 13160 13160 13160 0
200 20241209 154800 112045150 13160 13160 13160 13160 0
201 20241209 154700 112045150 13160 13160 13160 13160 0
202 20241209 154600 112045150 13160 13160 13160 13160 0
203 20241209 154500 112045150 13160 13160 13160 13160 0
204 20241209 154400 112045150 13160 13160 13160 13160 0
205 20241209 154300 112045150 13160 13160 13160 13160 0
206 20241209 154200 112045150 13160 13160 13160 13160 0
207 20241209 154100 112045150 13160 13160 13160 13160 0
208 20241209 154000 112045150 13160 13160 13160 13160 0
209 20241209 153900 112045150 13160 13160 13160 13160 0
210 20241209 153800 112045150 13160 13160 13160 13160 0
211 20241209 153700 112045150 13160 13160 13160 13160 0
212 20241209 153600 112045150 13160 13160 13160 13160 43
213 20241209 153500 112045150 13160 13160 13160 13160 0
214 20241209 153400 112045150 13160 13160 13160 13160 0
215 20241209 153300 112045150 13160 13160 13160 13160 0
216 20241209 153200 112045150 13160 13160 13160 13160 0
217 20241209 153100 112045150 13160 13160 13160 13160 0
218 20241209 153000 112045150 13160 13160 13160 13160 43
219 20241209 152900 111479270 13020 13020 13020 13020 0
220 20241209 152800 111479270 13020 13020 13020 13020 0
221 20241209 152700 111479270 13020 13020 13020 13020 0
222 20241209 152600 111479270 13020 13020 13020 13020 0
223 20241209 152500 111479270 13020 13020 13020 13020 0
224 20241209 152400 111479270 13020 13020 13020 13020 0
225 20241209 152300 111479270 13020 13020 13020 13020 0
226 20241209 152200 111479270 13020 13020 13020 13020 0
227 20241209 152100 111479270 13020 13020 13020 13020 0
228 20241209 152000 111479270 13020 13020 13020 13020 0
229 20241209 151900 111479270 13020 13020 13020 13020 2
230 20241209 151800 111453230 13000 13160 13160 13000 741
231 20241209 151700 101811790 13050 13080 13080 13050 300
232 20241209 151600 97895720 13070 13180 13180 13060 206
233 20241209 151500 95199620 13100 13100 13100 13100 0
234 20241209 151400 95199620 13100 13100 13100 13100 0
235 20241209 151300 95199620 13100 13100 13100 13100 0
236 20241209 151200 95199620 13100 13100 13100 13100 0
237 20241209 151100 95199620 13100 13100 13100 13100 0
238 20241209 151000 95199620 13100 13100 13100 13100 2
239 20241209 150900 95173420 13180 13180 13180 13180 0
240 20241209 150800 95173420 13180 13180 13180 13180 1
241 20241209 150700 95160240 13180 13180 13180 13180 1
242 20241209 150600 95147060 13100 13120 13120 13100 105
243 20241209 150500 93771160 13120 13120 13120 13120 81
244 20241209 150400 92708440 13130 13130 13130 13130 2
245 20241209 150300 92682180 13190 13190 13190 13190 0
246 20241209 150200 92682180 13190 13190 13190 13190 0
247 20241209 150100 92682180 13190 13190 13190 13190 0
248 20241209 150000 92682180 13190 13190 13190 13190 1
249 20241209 145900 92668990 13110 13110 13110 13110 0
250 20241209 145800 92668990 13110 13110 13110 13110 0
251 20241209 145700 92668990 13110 13110 13110 13110 0
252 20241209 145600 92668990 13110 13110 13110 13110 21
253 20241209 145500 92393680 13100 13110 13110 13100 55
254 20241209 145400 91673080 13100 13100 13100 13100 0
255 20241209 145300 91673080 13100 13120 13130 13100 255
256 20241209 145200 88329990 13120 13120 13120 13120 30
257 20241209 145100 87936390 13120 13120 13120 13120 0
258 20241209 145000 87936390 13120 13130 13130 13120 60
259 20241209 144900 87148990 13120 13120 13120 13120 0
260 20241209 144800 87148990 13120 13120 13120 13120 58
261 20241209 144700 86388030 13120 13120 13120 13120 20
262 20241209 144600 86125630 13130 13130 13130 13130 5
263 20241209 144500 86059980 13130 13140 13140 13130 12
264 20241209 144400 85902360 13140 13140 13140 13140 0
265 20241209 144300 85902360 13140 13140 13140 13140 0
266 20241209 144200 85902360 13140 13140 13140 13140 0
267 20241209 144100 85902360 13140 13140 13140 13140 0
268 20241209 144000 85902360 13140 13140 13140 13140 60
269 20241209 143900 85113960 13140 13140 13140 13140 0
270 20241209 143800 85113960 13140 13140 13140 13140 0
271 20241209 143700 85113960 13140 13140 13140 13140 0
272 20241209 143600 85113960 13140 13140 13140 13140 0
273 20241209 143500 85113960 13140 13140 13140 13140 1
274 20241209 143400 85100820 13130 13130 13130 13130 0
275 20241209 143300 85100820 13130 13130 13130 13130 0
276 20241209 143200 85100820 13130 13130 13130 13130 0
277 20241209 143100 85100820 13130 13130 13130 13130 0
278 20241209 143000 85100820 13130 13130 13130 13130 0
279 20241209 142900 85100820 13130 13130 13130 13130 0
280 20241209 142800 85100820 13130 13130 13130 13130 0
281 20241209 142700 85100820 13130 13130 13130 13130 0
282 20241209 142600 85100820 13130 13130 13130 13130 0
283 20241209 142500 85100820 13130 13130 13130 13130 50
284 20241209 142400 84444320 13200 13200 13200 13200 0
285 20241209 142300 84444320 13200 13200 13200 13200 0
286 20241209 142200 84444320 13200 13200 13200 13200 0
287 20241209 142100 84444320 13200 13200 13200 13200 3
288 20241209 142000 84404720 13130 13130 13130 13130 0
289 20241209 141900 84404720 13130 13130 13130 13130 0
290 20241209 141800 84404720 13130 13130 13130 13130 0
291 20241209 141700 84404720 13130 13130 13130 13130 0
292 20241209 141600 84404720 13130 13140 13140 13130 16
293 20241209 141500 84194550 13200 13200 13200 13200 0
294 20241209 141400 84194550 13200 13200 13200 13200 0
295 20241209 141300 84194550 13200 13200 13200 13200 0
296 20241209 141200 84194550 13200 13190 13200 13190 22
297 20241209 141100 83904200 13130 13140 13140 13130 250
298 20241209 141000 80621180 13150 13150 13150 13150 0
299 20241209 140900 80621180 13150 13150 13150 13150 0
300 20241209 140800 80621180 13150 13150 13150 13150 0
301 20241209 140700 80621180 13150 13150 13150 13150 0
302 20241209 140600 80621180 13150 13150 13150 13150 1
303 20241209 140500 80608030 13140 13140 13140 13140 0
304 20241209 140400 80608030 13140 13140 13140 13140 0
305 20241209 140300 80608030 13140 13140 13140 13140 2
306 20241209 140200 80581750 13130 13140 13140 13130 337
307 20241209 140100 76156220 13130 13130 13130 13130 0
308 20241209 140000 76156220 13130 13130 13130 13130 0
309 20241209 135900 76156220 13130 13130 13130 13130 0
310 20241209 135800 76156220 13130 13130 13130 13130 0
311 20241209 135700 76156220 13130 13130 13130 13130 0
312 20241209 135600 76156220 13130 13130 13130 13130 0
313 20241209 135500 76156220 13130 13130 13130 13130 0
314 20241209 135400 76156220 13130 13130 13130 13130 0
315 20241209 135300 76156220 13130 13130 13130 13130 0
316 20241209 135200 76156220 13130 13140 13140 13130 50
317 20241209 135100 75499690 13140 13140 13140 13140 20
318 20241209 135000 75236890 13140 13140 13140 13140 0
319 20241209 134900 75236890 13140 13140 13140 13140 9
320 20241209 134800 75118630 13150 13150 13150 13150 0
321 20241209 134700 75118630 13150 13150 13150 13150 0
322 20241209 134600 75118630 13150 13150 13150 13150 0
323 20241209 134500 75118630 13150 13150 13150 13150 0
324 20241209 134400 75118630 13150 13150 13150 13150 0
325 20241209 134300 75118630 13150 13150 13150 13150 0
326 20241209 134200 75118630 13150 13150 13150 13150 0
327 20241209 134100 75118630 13150 13150 13150 13150 0
328 20241209 134000 75118630 13150 13150 13150 13150 0
329 20241209 133900 75118630 13150 13170 13170 13150 223
330 20241209 133800 72184890 13170 13170 13170 13170 0
331 20241209 133700 72184890 13170 13170 13170 13170 10
332 20241209 133600 72053190 13180 13180 13180 13180 38
333 20241209 133500 71552350 13190 13190 13190 13190 0
334 20241209 133400 71552350 13190 13190 13190 13190 0
335 20241209 133300 71552350 13190 13190 13190 13190 0
336 20241209 133200 71552350 13190 13190 13190 13190 0
337 20241209 133100 71552350 13190 13190 13190 13190 0
338 20241209 133000 71552350 13190 13190 13190 13190 0
339 20241209 132900 71552350 13190 13190 13190 13190 0
340 20241209 132800 71552350 13190 13190 13190 13190 10
341 20241209 132700 71420450 13190 13190 13190 13190 0
342 20241209 132600 71420450 13190 13190 13190 13190 0
343 20241209 132500 71420450 13190 13190 13190 13190 0
344 20241209 132400 71420450 13190 13190 13190 13190 0
345 20241209 132300 71420450 13190 13190 13190 13190 37
346 20241209 132200 70932420 13180 13180 13180 13180 0
347 20241209 132100 70932420 13180 13180 13180 13180 0
348 20241209 132000 70932420 13180 13180 13180 13180 0
349 20241209 131900 70932420 13180 13180 13180 13180 0
350 20241209 131800 70932420 13180 13180 13190 13180 50
351 20241209 131700 70273380 13190 13190 13190 13190 33
352 20241209 131600 69838110 13200 13200 13200 13200 1
353 20241209 131500 69824910 13200 13200 13200 13200 0
354 20241209 131400 69824910 13200 13200 13200 13200 86
355 20241209 131300 68689710 13210 13210 13210 13210 100
356 20241209 131200 67368710 13210 13210 13210 13210 2
357 20241209 131100 67342290 13210 13210 13210 13210 14
358 20241209 131000 67157350 13200 13200 13200 13200 0
359 20241209 130900 67157350 13200 13200 13200 13200 0
360 20241209 130800 67157350 13200 13200 13200 13200 0
361 20241209 130700 67157350 13200 13200 13200 13200 0
362 20241209 130600 67157350 13200 13200 13200 13200 0
363 20241209 130500 67157350 13200 13200 13200 13200 0
364 20241209 130400 67157350 13200 13200 13200 13200 0
365 20241209 130300 67157350 13200 13210 13210 13200 110
366 20241209 130200 65704880 13210 13210 13210 13210 0
367 20241209 130100 65704880 13210 13210 13210 13210 45
368 20241209 130000 65110430 13210 13210 13210 13210 171
369 20241209 125900 62851520 13210 13210 13210 13210 0
370 20241209 125800 62851520 13210 13210 13210 13210 0
371 20241209 125700 62851520 13210 13210 13210 13210 0
372 20241209 125600 62851520 13210 13210 13210 13210 46
373 20241209 125500 62243860 13220 13220 13220 13220 0
374 20241209 125400 62243860 13220 13230 13230 13220 20
375 20241209 125300 61979420 13230 13230 13230 13230 0
376 20241209 125200 61979420 13230 13230 13230 13230 0
377 20241209 125100 61979420 13230 13230 13230 13230 0
378 20241209 125000 61979420 13230 13230 13230 13230 0
379 20241209 124900 61979420 13230 13230 13230 13230 0
380 20241209 124800 61979420 13230 13230 13230 13230 0
381 20241209 124700 61979420 13230 13230 13230 13230 0
382 20241209 124600 61979420 13230 13230 13230 13230 0
383 20241209 124500 61979420 13230 13230 13230 13230 0
384 20241209 124400 61979420 13230 13230 13230 13230 0
385 20241209 124300 61979420 13230 13230 13230 13230 0
386 20241209 124200 61979420 13230 13230 13230 13230 0
387 20241209 124100 61979420 13230 13230 13230 13230 0
388 20241209 124000 61979420 13230 13230 13230 13230 1
389 20241209 123900 61966190 13240 13240 13240 13240 2
390 20241209 123800 61939710 13290 13290 13290 13290 0
391 20241209 123700 61939710 13290 13290 13290 13290 0
392 20241209 123600 61939710 13290 13290 13290 13290 0
393 20241209 123500 61939710 13290 13290 13290 13290 0
394 20241209 123400 61939710 13290 13290 13290 13290 0
395 20241209 123300 61939710 13290 13290 13290 13290 0
396 20241209 123200 61939710 13290 13290 13290 13290 0
397 20241209 123100 61939710 13290 13290 13290 13290 5
398 20241209 123000 61873260 13300 13300 13300 13300 0
399 20241209 122900 61873260 13300 13300 13300 13300 0
400 20241209 122800 61873260 13300 13300 13300 13300 0
401 20241209 122700 61873260 13300 13300 13300 13300 0
402 20241209 122600 61873260 13300 13300 13300 13300 0
403 20241209 122500 61873260 13300 13300 13300 13300 0
404 20241209 122400 61873260 13300 13300 13300 13300 0
405 20241209 122300 61873260 13300 13300 13300 13300 0
406 20241209 122200 61873260 13300 13300 13300 13300 0
407 20241209 122100 61873260 13300 13300 13300 13300 0
408 20241209 122000 61873260 13300 13300 13300 13300 0
409 20241209 121900 61873260 13300 13300 13300 13300 0
410 20241209 121800 61873260 13300 13300 13300 13300 0
411 20241209 121700 61873260 13300 13300 13300 13300 0
412 20241209 121600 61873260 13300 13300 13300 13300 0
413 20241209 121500 61873260 13300 13300 13300 13300 0
414 20241209 121400 61873260 13300 13300 13300 13300 20
415 20241209 121300 61607260 13310 13310 13310 13310 0
416 20241209 121200 61607260 13310 13310 13310 13310 0
417 20241209 121100 61607260 13310 13310 13310 13310 0
418 20241209 121000 61607260 13310 13310 13310 13310 4
419 20241209 120900 61554020 13320 13320 13320 13320 0
420 20241209 120800 61554020 13320 13320 13320 13320 1
421 20241209 120700 61540700 13230 13230 13230 13230 0
422 20241209 120600 61540700 13230 13230 13230 13230 0
423 20241209 120500 61540700 13230 13230 13230 13230 40
424 20241209 120400 61011500 13220 13220 13220 13220 0
425 20241209 120300 61011500 13220 13220 13220 13220 0
426 20241209 120200 61011500 13220 13220 13220 13220 0
427 20241209 120100 61011500 13220 13220 13220 13220 0
428 20241209 120000 61011500 13220 13220 13220 13220 0
429 20241209 115900 61011500 13220 13220 13220 13220 0
430 20241209 115800 61011500 13220 13220 13220 13220 0
431 20241209 115700 61011500 13220 13220 13220 13220 0
432 20241209 115600 61011500 13220 13220 13220 13220 150
433 20241209 115500 59028500 13220 13220 13220 13220 0
434 20241209 115400 59028500 13220 13220 13220 13220 0
435 20241209 115300 59028500 13220 13220 13220 13220 0
436 20241209 115200 59028500 13220 13230 13230 13220 100
437 20241209 115100 57706430 13350 13350 13350 13350 0
438 20241209 115000 57706430 13350 13350 13350 13350 0
439 20241209 114900 57706430 13350 13350 13350 13350 0
440 20241209 114800 57706430 13350 13350 13350 13350 0
441 20241209 114700 57706430 13350 13350 13350 13350 15
442 20241209 114600 57506180 13350 13350 13350 13350 1
443 20241209 114500 57492830 13350 13260 13360 13230 271
444 20241209 114400 53898630 13360 13280 13360 13280 1000
445 20241209 114300 40591410 13250 13250 13250 13250 0
446 20241209 114200 40591410 13250 13250 13250 13250 0
447 20241209 114100 40591410 13250 13250 13250 13250 0
448 20241209 114000 40591410 13250 13250 13250 13250 0
449 20241209 113900 40591410 13250 13250 13250 13250 0
450 20241209 113800 40591410 13250 13250 13250 13250 1
451 20241209 113700 40578160 13280 13280 13280 13280 0
452 20241209 113600 40578160 13280 13280 13280 13280 0
453 20241209 113500 40578160 13280 13280 13280 13280 0
454 20241209 113400 40578160 13280 13280 13280 13280 1
455 20241209 113300 40564880 13250 13250 13250 13250 161
456 20241209 113200 38431630 13250 13250 13250 13250 0
457 20241209 113100 38431630 13250 13250 13250 13250 3
458 20241209 113000 38391880 13250 13250 13250 13250 0
459 20241209 112900 38391880 13250 13250 13250 13250 0
460 20241209 112800 38391880 13250 13250 13250 13250 0
461 20241209 112700 38391880 13250 13250 13250 13250 0
462 20241209 112600 38391880 13250 13250 13250 13250 0
463 20241209 112500 38391880 13250 13250 13250 13250 0
464 20241209 112400 38391880 13250 13250 13250 13250 0
465 20241209 112300 38391880 13250 13250 13250 13250 34
466 20241209 112200 37941380 13250 13250 13250 13250 0
467 20241209 112100 37941380 13250 13250 13250 13250 0
468 20241209 112000 37941380 13250 13260 13260 13250 173
469 20241209 111900 35649020 13260 13260 13260 13260 0
470 20241209 111800 35649020 13260 13260 13260 13260 0
471 20241209 111700 35649020 13260 13260 13260 13260 0
472 20241209 111600 35649020 13260 13260 13260 13260 0
473 20241209 111500 35649020 13260 13260 13260 13260 0
474 20241209 111400 35649020 13260 13260 13260 13260 0
475 20241209 111300 35649020 13260 13260 13260 13260 0
476 20241209 111200 35649020 13260 13260 13260 13260 1
477 20241209 111100 35635760 13250 13250 13250 13250 0
478 20241209 111000 35635760 13250 13250 13250 13250 0
479 20241209 110900 35635760 13250 13250 13250 13250 0
480 20241209 110800 35635760 13250 13250 13250 13250 0
481 20241209 110700 35635760 13250 13250 13250 13250 0
482 20241209 110600 35635760 13250 13250 13250 13250 0
483 20241209 110500 35635760 13250 13250 13250 13250 0
484 20241209 110400 35635760 13250 13250 13250 13250 0
485 20241209 110300 35635760 13250 13250 13250 13250 0
486 20241209 110200 35635760 13250 13250 13250 13250 0
487 20241209 110100 35635760 13250 13250 13250 13250 0
488 20241209 110000 35635760 13250 13250 13250 13250 0
489 20241209 105900 35635760 13250 13250 13250 13250 0
490 20241209 105800 35635760 13250 13250 13250 13250 0
491 20241209 105700 35635760 13250 13250 13250 13250 0
492 20241209 105600 35635760 13250 13250 13250 13250 0
493 20241209 105500 35635760 13250 13250 13250 13250 0
494 20241209 105400 35635760 13250 13250 13250 13250 0
495 20241209 105300 35635760 13250 13250 13250 13250 1
496 20241209 105200 35622510 13250 13250 13250 13250 0
497 20241209 105100 35622510 13250 13250 13250 13250 0
498 20241209 105000 35622510 13250 13250 13250 13250 15
499 20241209 104900 35423760 13330 13330 13330 13330 0
500 20241209 104800 35423760 13330 13330 13330 13330 0
501 20241209 104700 35423760 13330 13330 13330 13330 0
502 20241209 104600 35423760 13330 13330 13330 13330 50
503 20241209 104500 34757260 13330 13330 13330 13330 10
504 20241209 104400 34623960 13350 13350 13350 13350 0
505 20241209 104300 34623960 13350 13350 13350 13350 0
506 20241209 104200 34623960 13350 13350 13350 13350 0
507 20241209 104100 34623960 13350 13350 13350 13350 1
508 20241209 104000 34610610 13250 13250 13250 13250 0
509 20241209 103900 34610610 13250 13250 13250 13250 0
510 20241209 103800 34610610 13250 13250 13250 13250 2
511 20241209 103700 34584110 13230 13290 13290 13230 200
512 20241209 103600 31934770 13330 13330 13330 13330 9
513 20241209 103500 31814800 13290 13290 13290 13290 0
514 20241209 103400 31814800 13290 13290 13290 13290 0
515 20241209 103300 31814800 13290 13290 13290 13290 0
516 20241209 103200 31814800 13290 13290 13290 13290 0
517 20241209 103100 31814800 13290 13290 13290 13290 50
518 20241209 103000 31150300 13310 13310 13310 13310 0
519 20241209 102900 31150300 13310 13310 13310 13310 0
520 20241209 102800 31150300 13310 13310 13310 13310 0
521 20241209 102700 31150300 13310 13310 13310 13310 0
522 20241209 102600 31150300 13310 13300 13310 13300 4
523 20241209 102500 31097070 13300 13300 13300 13300 0
524 20241209 102400 31097070 13300 13300 13300 13300 4
525 20241209 102300 31043870 13300 13310 13310 13300 28
526 20241209 102200 30671440 13310 13310 13310 13310 30
527 20241209 102100 30272140 13310 13310 13310 13310 0
528 20241209 102000 30272140 13310 13310 13310 13310 0
529 20241209 101900 30272140 13310 13310 13310 13310 0
530 20241209 101800 30272140 13310 13310 13310 13310 0
531 20241209 101700 30272140 13310 13310 13310 13310 0
532 20241209 101600 30272140 13310 13310 13310 13310 0
533 20241209 101500 30272140 13310 13310 13310 13310 0
534 20241209 101400 30272140 13310 13310 13310 13310 0
535 20241209 101300 30272140 13310 13310 13310 13310 0
536 20241209 101200 30272140 13310 13310 13310 13310 0
537 20241209 101100 30272140 13310 13310 13310 13310 0
538 20241209 101000 30272140 13310 13310 13310 13310 100
539 20241209 100900 28941140 13370 13370 13370 13370 24
540 20241209 100800 28620260 13370 13360 13370 13360 34
541 20241209 100700 28165980 13370 13370 13370 13370 73
542 20241209 100600 27189970 13370 13370 13370 13370 1
543 20241209 100500 27176600 13300 13300 13300 13300 0
544 20241209 100400 27176600 13300 13300 13300 13300 0
545 20241209 100300 27176600 13300 13300 13300 13300 8
546 20241209 100200 27070200 13290 13290 13290 13290 0
547 20241209 100100 27070200 13290 13290 13290 13290 0
548 20241209 100000 27070200 13290 13290 13290 13290 44
549 20241209 095900 26485440 13280 13280 13280 13280 0
550 20241209 095800 26485440 13280 13280 13280 13280 20
551 20241209 095700 26219840 13230 13230 13230 13230 0
552 20241209 095600 26219840 13230 13230 13230 13230 70
553 20241209 095500 25293740 13230 13230 13230 13230 0
554 20241209 095400 25293740 13230 13230 13230 13230 0
555 20241209 095300 25293740 13230 13230 13230 13230 0
556 20241209 095200 25293740 13230 13230 13230 13230 0
557 20241209 095100 25293740 13230 13230 13230 13230 0
558 20241209 095000 25293740 13230 13230 13230 13230 3
559 20241209 094900 25254050 13220 13220 13220 13220 0
560 20241209 094800 25254050 13220 13220 13220 13220 0
561 20241209 094700 25254050 13220 13230 13230 13220 10
562 20241209 094600 25121830 13230 13230 13230 13230 0
563 20241209 094500 25121830 13230 13230 13230 13230 0
564 20241209 094400 25121830 13230 13230 13230 13230 0
565 20241209 094300 25121830 13230 13230 13230 13230 0
566 20241209 094200 25121830 13230 13230 13230 13230 25
567 20241209 094100 24791080 13300 13300 13300 13300 1
568 20241209 094000 24777780 13300 13300 13300 13300 0
569 20241209 093900 24777780 13300 13300 13300 13300 1
570 20241209 093800 24764480 13230 13230 13230 13230 0
571 20241209 093700 24764480 13230 13230 13230 13230 0
572 20241209 093600 24764480 13230 13230 13230 13230 0
573 20241209 093500 24764480 13230 13240 13240 13230 18
574 20241209 093400 24526310 13240 13240 13240 13240 13
575 20241209 093300 24354190 13250 13250 13250 13250 69
576 20241209 093200 23439940 13290 13290 13290 13290 0
577 20241209 093100 23439940 13290 13290 13290 13290 0
578 20241209 093000 23439940 13290 13290 13290 13290 15
579 20241209 092900 23240590 13250 13250 13250 13250 3
580 20241209 092800 23200840 13250 13250 13250 13240 50
581 20241209 092700 22538540 13260 13260 13260 13240 241
582 20241209 092600 19345520 13260 13260 13260 13260 10
583 20241209 092500 19212920 13310 13310 13310 13310 4
584 20241209 092400 19159680 13260 13270 13270 13260 5
585 20241209 092300 19093350 13280 13280 13280 13280 23
586 20241209 092200 18787910 13280 13290 13290 13280 500
587 20241209 092100 12147860 13280 13280 13280 13280 0
588 20241209 092000 12147860 13280 13280 13280 13280 0
589 20241209 091900 12147860 13280 13280 13280 13280 143
590 20241209 091800 10248820 13290 13290 13290 13290 0
591 20241209 091700 10248820 13290 13290 13290 13290 0
592 20241209 091600 10248820 13290 13290 13290 13290 28
593 20241209 091500 9876700 13300 13300 13300 13300 19
594 20241209 091400 9624000 13300 13300 13300 13300 0
595 20241209 091300 9624000 13300 13300 13300 13300 0
596 20241209 091200 9624000 13300 13300 13300 13300 14
597 20241209 091100 9437800 13300 13300 13300 13300 2
598 20241209 091000 9411200 13300 13300 13300 13300 0
599 20241209 090900 9411200 13300 13310 13310 13300 30
600 20241209 090800 9012190 13300 13300 13300 13300 17
601 20241209 090700 8786090 13300 13380 13380 13300 3
602 20241209 090600 8746030 13380 13450 13450 13380 23
603 20241209 090500 8438220 13380 13380 13380 13380 1
604 20241209 090400 8424840 13250 13250 13250 13250 33
605 20241209 090300 7987590 13320 13320 13320 13050 524
606 20241209 090200 1031800 13400 13400 13400 13400 0
607 20241209 090100 1031800 13400 13400 13400 13400 0
608 20241209 090000 1031800 13400 13400 13400 13400 77