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

615
028100/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191300,698962510,12220,12220,12220,12220,930
20241209,191200,698962510,12220,12220,12220,12220,0
20241209,191100,698962510,12220,12220,12220,12220,0
20241209,191000,698962510,12220,12220,12220,12220,0
20241209,190900,698962510,12220,12220,12220,12220,0
20241209,190800,698962510,12220,12220,12220,12220,0
20241209,190700,698962510,12220,12220,12220,12220,0
20241209,190600,698962510,12220,12220,12220,12220,0
20241209,190500,698962510,12220,12220,12220,12220,0
20241209,190400,698962510,12220,12220,12220,12220,0
20241209,190300,698962510,12220,12220,12220,12220,0
20241209,190200,698962510,12220,12220,12220,12220,0
20241209,190100,698962510,12220,12220,12220,12220,0
20241209,190000,698962510,12220,12220,12220,12220,0
20241209,185900,698962510,12220,12220,12220,12220,0
20241209,185800,698962510,12220,12220,12220,12220,0
20241209,185700,698962510,12220,12220,12220,12220,0
20241209,185600,698962510,12220,12220,12220,12220,0
20241209,185500,698962510,12220,12220,12220,12220,0
20241209,185400,698962510,12220,12220,12220,12220,0
20241209,185300,698962510,12220,12220,12220,12220,0
20241209,185200,698962510,12220,12220,12220,12220,0
20241209,185100,698962510,12220,12220,12220,12220,0
20241209,185000,698962510,12220,12220,12220,12220,0
20241209,184900,698962510,12220,12220,12220,12220,0
20241209,184800,698962510,12220,12220,12220,12220,0
20241209,184700,698962510,12220,12220,12220,12220,0
20241209,184600,698962510,12220,12220,12220,12220,0
20241209,184500,698962510,12220,12220,12220,12220,0
20241209,184400,698962510,12220,12220,12220,12220,0
20241209,184300,698962510,12220,12220,12220,12220,930
20241209,184200,698962510,12220,12220,12220,12220,0
20241209,184100,698962510,12220,12220,12220,12220,0
20241209,184000,698962510,12220,12220,12220,12220,0
20241209,183900,698962510,12220,12220,12220,12220,0
20241209,183800,698962510,12220,12220,12220,12220,0
20241209,183700,698962510,12220,12220,12220,12220,0
20241209,183600,698962510,12220,12220,12220,12220,0
20241209,183500,698962510,12220,12220,12220,12220,0
20241209,183400,698962510,12220,12220,12220,12220,0
20241209,183300,698962510,12220,12220,12220,12220,0
20241209,183200,698962510,12220,12220,12220,12220,0
20241209,183100,698962510,12220,12220,12220,12220,0
20241209,183000,698962510,12220,12220,12220,12220,0
20241209,182900,698962510,12220,12220,12220,12220,0
20241209,182800,698962510,12220,12220,12220,12220,0
20241209,182700,698962510,12220,12220,12220,12220,0
20241209,182600,698962510,12220,12220,12220,12220,0
20241209,182500,698962510,12220,12220,12220,12220,0
20241209,182400,698962510,12220,12220,12220,12220,0
20241209,182300,698962510,12220,12220,12220,12220,0
20241209,182200,698962510,12220,12220,12220,12220,0
20241209,182100,698962510,12220,12220,12220,12220,0
20241209,182000,698962510,12220,12220,12220,12220,0
20241209,181900,698962510,12220,12220,12220,12220,0
20241209,181800,698962510,12220,12220,12220,12220,0
20241209,181700,698962510,12220,12220,12220,12220,0
20241209,181600,698962510,12220,12220,12220,12220,0
20241209,181500,698962510,12220,12220,12220,12220,0
20241209,181400,698962510,12220,12220,12220,12220,0
20241209,181300,698962510,12220,12220,12220,12220,930
20241209,181200,698962510,12220,12220,12220,12220,0
20241209,181100,698962510,12220,12220,12220,12220,0
20241209,181000,698962510,12220,12220,12220,12220,0
20241209,180900,698962510,12220,12220,12220,12220,0
20241209,180800,698962510,12220,12220,12220,12220,0
20241209,180700,698962510,12220,12220,12220,12220,0
20241209,180600,698962510,12220,12220,12220,12220,0
20241209,180500,698962510,12220,12220,12220,12220,0
20241209,180400,698962510,12220,12220,12220,12220,0
20241209,180300,698962510,12220,12220,12220,12220,0
20241209,180200,698962510,12220,12220,12220,12220,0
20241209,180100,698962510,12220,12220,12220,12220,0
20241209,180000,698962510,12220,12220,12220,12220,0
20241209,175900,698962510,12220,12220,12220,12220,0
20241209,175800,698962510,12220,12220,12220,12220,0
20241209,175700,698962510,12220,12220,12220,12220,0
20241209,175600,698962510,12220,12220,12220,12220,0
20241209,175500,698962510,12220,12220,12220,12220,0
20241209,175400,698962510,12220,12220,12220,12220,0
20241209,175300,698962510,12220,12220,12220,12220,0
20241209,175200,698962510,12220,12220,12220,12220,0
20241209,175100,698962510,12220,12220,12220,12220,0
20241209,175000,698962510,12220,12220,12220,12220,0
20241209,174900,698962510,12220,12220,12220,12220,0
20241209,174800,698962510,12220,12220,12220,12220,0
20241209,174700,698962510,12220,12220,12220,12220,0
20241209,174600,698962510,12220,12220,12220,12220,0
20241209,174500,698962510,12220,12220,12220,12220,0
20241209,174400,698962510,12220,12220,12220,12220,0
20241209,174300,698962510,12220,12220,12220,12220,930
20241209,174200,698962510,12220,12220,12220,12220,0
20241209,174100,698962510,12220,12220,12220,12220,0
20241209,174000,698962510,12220,12220,12220,12220,0
20241209,173900,698962510,12220,12220,12220,12220,0
20241209,173800,698962510,12220,12220,12220,12220,0
20241209,173700,698962510,12220,12220,12220,12220,0
20241209,173600,698962510,12220,12220,12220,12220,0
20241209,173500,698962510,12220,12220,12220,12220,0
20241209,173400,698962510,12220,12220,12220,12220,0
20241209,173300,698962510,12220,12220,12220,12220,0
20241209,173200,698962510,12220,12220,12220,12220,0
20241209,173100,698962510,12220,12220,12220,12220,0
20241209,173000,698962510,12220,12220,12220,12220,0
20241209,172900,698962510,12220,12220,12220,12220,0
20241209,172800,698962510,12220,12220,12220,12220,0
20241209,172700,698962510,12220,12220,12220,12220,0
20241209,172600,698962510,12220,12220,12220,12220,0
20241209,172500,698962510,12220,12220,12220,12220,0
20241209,172400,698962510,12220,12220,12220,12220,0
20241209,172300,698962510,12220,12220,12220,12220,0
20241209,172200,698962510,12220,12220,12220,12220,0
20241209,172100,698962510,12220,12220,12220,12220,0
20241209,172000,698962510,12220,12220,12220,12220,0
20241209,171900,698962510,12220,12220,12220,12220,0
20241209,171800,698962510,12220,12220,12220,12220,0
20241209,171700,698962510,12220,12220,12220,12220,0
20241209,171600,698962510,12220,12220,12220,12220,0
20241209,171500,698962510,12220,12220,12220,12220,0
20241209,171400,698962510,12220,12220,12220,12220,0
20241209,171300,698962510,12220,12220,12220,12220,930
20241209,171200,698962510,12220,12220,12220,12220,0
20241209,171100,698962510,12220,12220,12220,12220,0
20241209,171000,698962510,12220,12220,12220,12220,0
20241209,170900,698962510,12220,12220,12220,12220,0
20241209,170800,698962510,12220,12220,12220,12220,0
20241209,170700,698962510,12220,12220,12220,12220,0
20241209,170600,698962510,12220,12220,12220,12220,0
20241209,170500,698962510,12220,12220,12220,12220,0
20241209,170400,698962510,12220,12220,12220,12220,0
20241209,170300,698962510,12220,12220,12220,12220,0
20241209,170200,698962510,12220,12220,12220,12220,0
20241209,170100,698962510,12220,12220,12220,12220,0
20241209,170000,698962510,12220,12220,12220,12220,0
20241209,165900,698962510,12220,12220,12220,12220,0
20241209,165800,698962510,12220,12220,12220,12220,0
20241209,165700,698962510,12220,12220,12220,12220,0
20241209,165600,698962510,12220,12220,12220,12220,0
20241209,165500,698962510,12220,12220,12220,12220,0
20241209,165400,698962510,12220,12220,12220,12220,0
20241209,165300,698962510,12220,12220,12220,12220,0
20241209,165200,698962510,12220,12220,12220,12220,0
20241209,165100,698962510,12220,12220,12220,12220,0
20241209,165000,698962510,12220,12220,12220,12220,0
20241209,164900,698962510,12220,12220,12220,12220,0
20241209,164800,698962510,12220,12220,12220,12220,0
20241209,164700,698962510,12220,12220,12220,12220,0
20241209,164600,698962510,12220,12220,12220,12220,0
20241209,164500,698962510,12220,12220,12220,12220,0
20241209,164400,698962510,12220,12220,12220,12220,0
20241209,164300,698962510,12220,12220,12220,12220,930
20241209,164200,698962510,12220,12220,12220,12220,0
20241209,164100,698962510,12220,12220,12220,12220,0
20241209,164000,698962510,12220,12220,12220,12220,0
20241209,163900,698962510,12220,12220,12220,12220,0
20241209,163800,698962510,12220,12220,12220,12220,0
20241209,163700,698962510,12220,12220,12220,12220,0
20241209,163600,698962510,12220,12220,12220,12220,0
20241209,163500,698962510,12220,12220,12220,12220,0
20241209,163400,698962510,12220,12220,12220,12220,0
20241209,163300,698962510,12220,12220,12220,12220,0
20241209,163200,698962510,12220,12220,12220,12220,0
20241209,163100,698962510,12220,12220,12220,12220,0
20241209,163000,698962510,12220,12220,12220,12220,0
20241209,162900,698962510,12220,12220,12220,12220,0
20241209,162800,698962510,12220,12220,12220,12220,0
20241209,162700,698962510,12220,12220,12220,12220,0
20241209,162600,698962510,12220,12220,12220,12220,0
20241209,162500,698962510,12220,12220,12220,12220,0
20241209,162400,698962510,12220,12220,12220,12220,0
20241209,162300,698962510,12220,12220,12220,12220,0
20241209,162200,698962510,12220,12220,12220,12220,0
20241209,162100,698962510,12220,12220,12220,12220,0
20241209,162000,698962510,12220,12220,12220,12220,0
20241209,161900,698962510,12220,12220,12220,12220,0
20241209,161800,698962510,12220,12220,12220,12220,0
20241209,161700,698962510,12220,12220,12220,12220,0
20241209,161600,698962510,12220,12220,12220,12220,0
20241209,161500,698962510,12220,12220,12220,12220,0
20241209,161400,698962510,12220,12220,12220,12220,0
20241209,161300,698962510,12220,12220,12220,12220,930
20241209,161200,698962510,12220,12220,12220,12220,0
20241209,161100,698962510,12220,12220,12220,12220,0
20241209,161000,698962510,12220,12220,12220,12220,0
20241209,160900,698962510,12220,12220,12220,12220,0
20241209,160800,698962510,12220,12220,12220,12220,0
20241209,160700,698962510,12220,12220,12220,12220,0
20241209,160600,698962510,12220,12220,12220,12220,0
20241209,160500,698962510,12220,12220,12220,12220,0
20241209,160400,698962510,12220,12220,12220,12220,0
20241209,160300,698962510,12220,12220,12220,12220,0
20241209,160200,698962510,12220,12220,12220,12220,0
20241209,160100,698962510,12220,12220,12220,12220,0
20241209,160000,698962510,12220,12220,12220,12220,0
20241209,155900,698962510,12220,12220,12220,12220,0
20241209,155800,698962510,12220,12220,12220,12220,0
20241209,155700,698962510,12220,12220,12220,12220,0
20241209,155600,698962510,12220,12220,12220,12220,0
20241209,155500,698962510,12220,12220,12220,12220,0
20241209,155400,698962510,12220,12220,12220,12220,0
20241209,155300,698962510,12220,12220,12220,12220,0
20241209,155200,698962510,12220,12220,12220,12220,0
20241209,155100,698962510,12220,12220,12220,12220,0
20241209,155000,698962510,12220,12220,12220,12220,0
20241209,154900,698962510,12220,12220,12220,12220,0
20241209,154800,698962510,12220,12220,12220,12220,0
20241209,154700,698962510,12220,12220,12220,12220,0
20241209,154600,698962510,12220,12220,12220,12220,0
20241209,154500,698962510,12220,12220,12220,12220,0
20241209,154400,698962510,12220,12220,12220,12220,0
20241209,154300,698962510,12220,12220,12220,12220,930
20241209,154200,698962510,12220,12220,12220,12220,0
20241209,154100,698962510,12220,12220,12220,12220,0
20241209,154000,698962510,12220,12220,12220,12220,0
20241209,153900,698962510,12220,12220,12220,12220,0
20241209,153800,698962510,12220,12220,12220,12220,0
20241209,153700,698962510,12220,12220,12220,12220,0
20241209,153600,698962510,12220,12220,12220,12220,0
20241209,153500,698962510,12220,12220,12220,12220,0
20241209,153400,698962510,12220,12220,12220,12220,0
20241209,153300,698962510,12220,12220,12220,12220,0
20241209,153200,698962510,12220,12220,12220,12220,0
20241209,153100,698962510,12220,12220,12220,12220,0
20241209,153000,698962510,12220,12220,12220,12220,930
20241209,152900,687597910,12220,12220,12220,12220,0
20241209,152800,687597910,12220,12220,12220,12220,0
20241209,152700,687597910,12220,12220,12220,12220,0
20241209,152600,687597910,12220,12220,12220,12220,0
20241209,152500,687597910,12220,12220,12220,12220,0
20241209,152400,687597910,12220,12220,12220,12220,0
20241209,152300,687597910,12220,12220,12220,12220,0
20241209,152200,687597910,12220,12220,12220,12220,0
20241209,152100,687597910,12220,12220,12220,12220,0
20241209,152000,687597910,12220,12220,12220,12220,0
20241209,151900,687597910,12220,12210,12220,12210,141
20241209,151800,685876140,12220,12220,12220,12220,11
20241209,151700,685741720,12240,12240,12240,12240,20
20241209,151600,685496920,12240,12240,12240,12240,4
20241209,151500,685447960,12210,12210,12210,12210,0
20241209,151400,685447960,12210,12210,12210,12210,50
20241209,151300,684837460,12210,12240,12240,12210,1011
20241209,151200,672492760,12240,12220,12240,12220,278
20241209,151100,669091140,12220,12220,12220,12220,0
20241209,151000,669091140,12220,12200,12220,12200,90
20241209,150900,667991590,12210,12210,12210,12210,720
20241209,150800,659200390,12210,12210,12210,12190,413
20241209,150700,654159830,12200,12210,12210,12200,26
20241209,150600,653842440,12220,12220,12220,12220,0
20241209,150500,653842440,12220,12220,12220,12220,3
20241209,150400,653805780,12210,12230,12230,12210,118
20241209,150300,652364240,12210,12210,12230,12210,153
20241209,150200,650494940,12210,12210,12210,12210,2
20241209,150100,650470520,12210,12210,12210,12210,1
20241209,150000,650458310,12210,12210,12210,12210,2
20241209,145900,650433890,12220,12220,12220,12220,0
20241209,145800,650433890,12220,12220,12220,12220,12
20241209,145700,650287250,12210,12210,12270,12210,201
20241209,145600,647824660,12200,12200,12200,12200,1
20241209,145500,647812460,12190,12200,12200,12190,169
20241209,145400,645751340,12190,12190,12190,12190,0
20241209,145300,645751340,12190,12190,12190,12190,0
20241209,145200,645751340,12190,12190,12190,12190,1
20241209,145100,645739150,12200,12190,12280,12190,88
20241209,145000,644660040,12200,12210,12250,12200,56
20241209,144900,643975010,12210,12200,12210,12190,73
20241209,144800,643084870,12190,12170,12190,12160,504
20241209,144700,636943620,12190,12210,12210,12170,379
20241209,144600,632327210,12190,12200,12200,12180,120
20241209,144500,630864670,12200,12320,12330,12190,982
20241209,144400,618840550,12320,12170,12330,12170,1264
20241209,144300,603300680,12170,12170,12170,12170,10
20241209,144200,603178980,12170,12170,12170,12170,0
20241209,144100,603178980,12170,12180,12180,12170,44
20241209,144000,602643210,12190,12190,12190,12190,21
20241209,143900,602387220,12170,12170,12170,12170,172
20241209,143800,600293980,12190,12190,12190,12190,1
20241209,143700,600281790,12170,12170,12170,12170,0
20241209,143600,600281790,12170,12170,12170,12170,72
20241209,143500,599405550,12170,12170,12170,12170,0
20241209,143400,599405550,12170,12170,12170,12170,31
20241209,143300,599028280,12160,12180,12180,12160,200
20241209,143200,596595430,12180,12180,12180,12180,15
20241209,143100,596412730,12180,12180,12180,12180,0
20241209,143000,596412730,12180,12180,12180,12180,0
20241209,142900,596412730,12180,12180,12180,12180,0
20241209,142800,596412730,12180,12180,12180,12180,85
20241209,142700,595377430,12200,12200,12200,12200,0
20241209,142600,595377430,12200,12210,12210,12190,166
20241209,142500,593353070,12220,12250,12250,12220,351
20241209,142400,589059700,12250,12250,12250,12250,0
20241209,142300,589059700,12250,12250,12250,12250,0
20241209,142200,589059700,12250,12260,12260,12250,512
20241209,142100,582787100,12230,12230,12230,12230,0
20241209,142000,582787100,12230,12230,12230,12230,0
20241209,141900,582787100,12230,12230,12230,12230,0
20241209,141800,582787100,12230,12230,12230,12230,0
20241209,141700,582787100,12230,12220,12230,12220,15
20241209,141600,582603660,12250,12250,12250,12250,0
20241209,141500,582603660,12250,12200,12250,12200,494
20241209,141400,576575170,12170,12190,12210,12170,56
20241209,141300,575893570,12180,12180,12180,12180,0
20241209,141200,575893570,12180,12190,12190,12160,1331
20241209,141100,559687430,12210,12210,12210,12210,0
20241209,141000,559687430,12210,12190,12210,12190,6
20241209,140900,559614250,12190,12190,12190,12190,0
20241209,140800,559614250,12190,12190,12190,12190,0
20241209,140700,559614250,12190,12190,12190,12190,319
20241209,140600,555725640,12190,12190,12190,12190,0
20241209,140500,555725640,12190,12180,12190,12180,71
20241209,140400,554860850,12190,12210,12210,12190,125
20241209,140300,553336620,12220,12270,12270,12220,449
20241209,140200,547838590,12270,12270,12270,12270,10
20241209,140100,547715890,12270,12290,12310,12270,593
20241209,140000,540429210,12290,12290,12290,12290,2
20241209,135900,540404630,12310,12290,12320,12290,201
20241209,135800,537931380,12290,12300,12300,12280,149
20241209,135700,536101270,12290,12300,12300,12290,247
20241209,135600,533063930,12300,12300,12300,12300,45
20241209,135500,532510430,12300,12300,12300,12300,21
20241209,135400,532252130,12300,12300,12300,12300,0
20241209,135300,532252130,12300,12280,12300,12280,59
20241209,135200,531527030,12280,12290,12300,12280,80
20241209,135100,530543830,12280,12280,12290,12270,147
20241209,135000,528738740,12270,12250,12270,12250,85
20241209,134900,527696210,12250,12220,12270,12220,40
20241209,134800,527206740,12220,12220,12220,12220,50
20241209,134700,526595740,12220,12220,12220,12220,0
20241209,134600,526595740,12220,12220,12220,12220,0
20241209,134500,526595740,12220,12220,12220,12220,0
20241209,134400,526595740,12220,12220,12220,12220,0
20241209,134300,526595740,12220,12220,12240,12220,3
20241209,134200,526559060,12210,12210,12210,12210,0
20241209,134100,526559060,12210,12210,12210,12210,0
20241209,134000,526559060,12210,12250,12270,12210,123
20241209,133900,525055570,12210,12210,12270,12200,244
20241209,133800,522074810,12190,12190,12190,12190,0
20241209,133700,522074810,12190,12190,12190,12190,1
20241209,133600,522062620,12190,12190,12190,12190,0
20241209,133500,522062620,12190,12190,12190,12190,80
20241209,133400,521087420,12190,12190,12190,12190,138
20241209,133300,519405200,12190,12190,12190,12190,0
20241209,133200,519405200,12190,12190,12190,12190,0
20241209,133100,519405200,12190,12190,12190,12190,0
20241209,133000,519405200,12190,12190,12190,12190,0
20241209,132900,519405200,12190,12190,12190,12190,0
20241209,132800,519405200,12190,12190,12190,12190,0
20241209,132700,519405200,12190,12190,12190,12190,0
20241209,132600,519405200,12190,12190,12190,12190,0
20241209,132500,519405200,12190,12190,12190,12190,0
20241209,132400,519405200,12190,12190,12190,12190,0
20241209,132300,519405200,12190,12190,12190,12190,0
20241209,132200,519405200,12190,12190,12190,12190,0
20241209,132100,519405200,12190,12190,12190,12190,5
20241209,132000,519344250,12190,12190,12190,12190,0
20241209,131900,519344250,12190,12190,12190,12190,65
20241209,131800,518551900,12210,12210,12210,12210,0
20241209,131700,518551900,12210,12210,12210,12210,1
20241209,131600,518539690,12180,12180,12180,12180,0
20241209,131500,518539690,12180,12180,12180,12180,0
20241209,131400,518539690,12180,12180,12180,12180,0
20241209,131300,518539690,12180,12260,12270,12180,683
20241209,131200,510207400,12200,12180,12250,12180,31
20241209,131100,509828960,12180,12180,12180,12180,2
20241209,131000,509804600,12170,12170,12170,12170,17
20241209,130900,509597710,12170,12170,12170,12170,1
20241209,130800,509585540,12170,12160,12170,12160,3
20241209,130700,509549050,12170,12170,12170,12170,5
20241209,130600,509488200,12170,12170,12170,12170,48
20241209,130500,508904040,12180,12170,12180,12170,14
20241209,130400,508733650,12180,12180,12180,12180,0
20241209,130300,508733650,12180,12180,12180,12180,64
20241209,130200,507954130,12190,12190,12190,12190,0
20241209,130100,507954130,12190,12190,12190,12190,0
20241209,130000,507954130,12190,12190,12190,12190,0
20241209,125900,507954130,12190,12190,12190,12190,0
20241209,125800,507954130,12190,12190,12190,12190,1
20241209,125700,507941940,12180,12180,12180,12180,0
20241209,125600,507941940,12180,12180,12180,12180,25
20241209,125500,507637440,12190,12190,12190,12190,0
20241209,125400,507637440,12190,12190,12190,12190,0
20241209,125300,507637440,12190,12190,12190,12190,3
20241209,125200,507600870,12190,12190,12190,12190,2
20241209,125100,507576490,12190,12190,12190,12190,77
20241209,125000,506637860,12190,12190,12190,12190,25
20241209,124900,506333110,12190,12190,12190,12190,0
20241209,124800,506333110,12190,12190,12190,12190,45
20241209,124700,505784560,12190,12190,12190,12190,1
20241209,124600,505772370,12200,12190,12200,12190,102
20241209,124500,504528980,12190,12190,12190,12190,0
20241209,124400,504528980,12190,12180,12190,12180,126
20241209,124300,502993290,12180,12180,12180,12180,0
20241209,124200,502993290,12180,12190,12190,12180,400
20241209,124100,498121080,12200,12200,12200,12200,1
20241209,124000,498108880,12210,12210,12210,12210,0
20241209,123900,498108880,12210,12210,12210,12210,0
20241209,123800,498108880,12210,12210,12210,12210,0
20241209,123700,498108880,12210,12190,12210,12190,111
20241209,123600,496755770,12180,12190,12190,12180,302
20241209,123500,493077390,12190,12190,12190,12190,0
20241209,123400,493077390,12190,12190,12190,12190,9
20241209,123300,492967680,12190,12190,12190,12190,22
20241209,123200,492699500,12200,12200,12200,12190,89
20241209,123100,491614350,12210,12210,12210,12210,1
20241209,123000,491602140,12210,12250,12250,12210,70
20241209,122900,490746050,12250,12250,12250,12250,177
20241209,122800,488577800,12250,12250,12250,12250,0
20241209,122700,488577800,12250,12250,12250,12250,0
20241209,122600,488577800,12250,12250,12250,12250,3
20241209,122500,488541050,12250,12250,12250,12250,1
20241209,122400,488528800,12240,12240,12240,12240,16
20241209,122300,488332960,12240,12250,12250,12240,2
20241209,122200,488308470,12240,12240,12240,12240,14
20241209,122100,488137110,12240,12240,12240,12240,20
20241209,122000,487892310,12230,12230,12230,12230,0
20241209,121900,487892310,12230,12240,12240,12230,86
20241209,121800,486839690,12250,12250,12250,12250,0
20241209,121700,486839690,12250,12250,12250,12250,0
20241209,121600,486839690,12250,12250,12250,12250,0
20241209,121500,486839690,12250,12250,12250,12250,0
20241209,121400,486839690,12250,12240,12250,12240,2
20241209,121300,486815200,12230,12230,12230,12230,0
20241209,121200,486815200,12230,12230,12250,12230,6
20241209,121100,486741800,12220,12220,12220,12220,25
20241209,121000,486436300,12220,12210,12220,12210,86
20241209,120900,485385390,12200,12200,12200,12200,0
20241209,120800,485385390,12200,12200,12200,12200,20
20241209,120700,485141390,12190,12190,12190,12190,0
20241209,120600,485141390,12190,12190,12190,12190,0
20241209,120500,485141390,12190,12190,12190,12190,101
20241209,120400,483910200,12200,12200,12200,12200,0
20241209,120300,483910200,12200,12200,12200,12200,1
20241209,120200,483898000,12190,12190,12190,12190,0
20241209,120100,483898000,12190,12190,12190,12190,38
20241209,120000,483434780,12200,12200,12200,12200,0
20241209,115900,483434780,12200,12200,12200,12200,21
20241209,115800,483178580,12200,12200,12200,12200,122
20241209,115700,481690180,12210,12220,12220,12210,154
20241209,115600,479809830,12210,12210,12210,12210,12
20241209,115500,479663310,12220,12220,12220,12220,0
20241209,115400,479663310,12220,12220,12220,12220,0
20241209,115300,479663310,12220,12220,12220,12220,0
20241209,115200,479663310,12220,12220,12220,12220,0
20241209,115100,479663310,12220,12220,12220,12220,1
20241209,115000,479651090,12220,12220,12220,12220,335
20241209,114900,475557390,12230,12230,12230,12230,4
20241209,114800,475508470,12230,12230,12230,12230,1
20241209,114700,475496240,12230,12230,12230,12230,11
20241209,114600,475361710,12230,12240,12240,12220,1585
20241209,114500,455977140,12250,12250,12250,12250,1
20241209,114400,455964890,12250,12280,12280,12250,568
20241209,114300,449001780,12280,12280,12280,12280,12
20241209,114200,448854420,12290,12290,12290,12290,0
20241209,114100,448854420,12290,12290,12290,12290,0
20241209,114000,448854420,12290,12290,12290,12290,1
20241209,113900,448842130,12290,12290,12290,12290,0
20241209,113800,448842130,12290,12290,12290,12290,1
20241209,113700,448829840,12290,12290,12290,12290,0
20241209,113600,448829840,12290,12290,12290,12290,0
20241209,113500,448829840,12290,12290,12290,12290,1
20241209,113400,448817550,12280,12280,12280,12280,123
20241209,113300,447307110,12280,12260,12280,12260,5
20241209,113200,447245790,12280,12280,12280,12280,0
20241209,113100,447245790,12280,12280,12280,12280,0
20241209,113000,447245790,12280,12280,12280,12280,0
20241209,112900,447245790,12280,12260,12280,12250,4
20241209,112800,447196720,12280,12230,12280,12230,998
20241209,112700,434989560,12230,12250,12250,12230,163
20241209,112600,432994770,12260,12260,12260,12260,0
20241209,112500,432994770,12260,12260,12260,12260,0
20241209,112400,432994770,12260,12270,12280,12260,100
20241209,112300,431768740,12280,12280,12280,12280,0
20241209,112200,431768740,12280,12280,12280,12280,0
20241209,112100,431768740,12280,12280,12280,12270,3
20241209,112000,431731910,12280,12280,12280,12280,0
20241209,111900,431731910,12280,12280,12280,12280,0
20241209,111800,431731910,12280,12260,12280,12260,5
20241209,111700,431670580,12260,12260,12260,12260,0
20241209,111600,431670580,12260,12250,12270,12250,373
20241209,111500,427100590,12240,12240,12240,12240,21
20241209,111400,426843550,12240,12240,12240,12240,0
20241209,111300,426843550,12240,12240,12240,12240,4
20241209,111200,426794590,12230,12230,12230,12230,157
20241209,111100,424874480,12240,12240,12240,12240,0
20241209,111000,424874480,12240,12240,12240,12240,20
20241209,110900,424629680,12250,12250,12250,12250,0
20241209,110800,424629680,12250,12250,12250,12250,54
20241209,110700,423968180,12240,12250,12250,12240,50
20241209,110600,423356170,12240,12240,12240,12240,0
20241209,110500,423356170,12240,12240,12240,12240,0
20241209,110400,423356170,12240,12240,12240,12240,28
20241209,110300,423013450,12240,12240,12240,12240,9
20241209,110200,422903290,12250,12250,12250,12250,0
20241209,110100,422903290,12250,12250,12250,12250,1
20241209,110000,422891040,12240,12240,12240,12240,2
20241209,105900,422866560,12250,12250,12250,12250,0
20241209,105800,422866560,12250,12250,12250,12250,11
20241209,105700,422731810,12270,12270,12270,12270,0
20241209,105600,422731810,12270,12270,12270,12270,1
20241209,105500,422719540,12270,12240,12270,12240,67
20241209,105400,421899430,12240,12250,12260,12240,699
20241209,105300,413333110,12250,12260,12260,12250,117
20241209,105200,411898840,12270,12280,12280,12270,653
20241209,105100,403886030,12300,12300,12300,12300,780
20241209,105000,394292030,12300,12300,12300,12300,1
20241209,104900,394279730,12320,12320,12320,12320,0
20241209,104800,394279730,12320,12260,12320,12260,434
20241209,104700,388957700,12260,12260,12260,12260,0
20241209,104600,388957700,12260,12260,12260,12260,0
20241209,104500,388957700,12260,12300,12300,12250,1604
20241209,104400,369256960,12320,12320,12320,12320,0
20241209,104300,369256960,12320,12320,12320,12320,0
20241209,104200,369256960,12320,12320,12320,12320,2
20241209,104100,369232320,12300,12300,12300,12300,0
20241209,104000,369232320,12300,12300,12300,12300,0
20241209,103900,369232320,12300,12300,12320,12300,23
20241209,103800,368949400,12290,12290,12290,12290,0
20241209,103700,368949400,12290,12290,12290,12290,0
20241209,103600,368949400,12290,12290,12290,12290,0
20241209,103500,368949400,12290,12290,12290,12290,1
20241209,103400,368937110,12290,12280,12350,12280,13
20241209,103300,368777300,12280,12280,12280,12280,8
20241209,103200,368679060,12280,12280,12280,12280,7
20241209,103100,368593100,12280,12280,12280,12280,2
20241209,103000,368568540,12280,12280,12280,12280,0
20241209,102900,368568540,12280,12280,12280,12280,11
20241209,102800,368433460,12290,12290,12290,12280,11
20241209,102700,368298280,12290,12290,12290,12290,1
20241209,102600,368285990,12300,12310,12370,12300,84
20241209,102500,367249440,12320,12280,12320,12280,115
20241209,102400,365837150,12260,12250,12280,12250,71
20241209,102300,364966830,12250,12250,12250,12250,1
20241209,102200,364954580,12230,12230,12230,12230,0
20241209,102100,364954580,12230,12230,12230,12230,0
20241209,102000,364954580,12230,12230,12230,12230,0
20241209,101900,364954580,12230,12230,12230,12230,0
20241209,101800,364954580,12230,12250,12250,12230,98
20241209,101700,363755020,12260,12250,12260,12250,98
20241209,101600,362554510,12250,12250,12250,12250,0
20241209,101500,362554510,12250,12250,12250,12250,0
20241209,101400,362554510,12250,12250,12250,12250,60
20241209,101300,361819510,12260,12260,12260,12260,1
20241209,101200,361807250,12270,12260,12270,12260,3
20241209,101100,361770460,12260,12260,12260,12250,59
20241209,101000,361047130,12260,12250,12290,12250,135
20241209,100900,359392280,12230,12230,12230,12230,0
20241209,100800,359392280,12230,12230,12230,12230,0
20241209,100700,359392280,12230,12230,12230,12230,0
20241209,100600,359392280,12230,12220,12230,12220,361
20241209,100500,354977570,12220,12220,12220,12220,10
20241209,100400,354855370,12230,12290,12320,12230,607
20241209,100300,347410490,12290,12290,12290,12290,1
20241209,100200,347398200,12280,12280,12280,12280,0
20241209,100100,347398200,12280,12280,12280,12280,2
20241209,100000,347373640,12280,12280,12280,12280,36
20241209,095900,346931560,12280,12280,12280,12280,10
20241209,095800,346808760,12280,12270,12280,12260,5
20241209,095700,346747400,12280,12250,12280,12250,68
20241209,095600,345913820,12250,12240,12250,12240,462
20241209,095500,340258350,12230,12230,12230,12230,1
20241209,095400,340246120,12230,12230,12230,12230,2
20241209,095300,340221660,12240,12240,12240,12240,195
20241209,095200,337834860,12240,12240,12240,12240,0
20241209,095100,337834860,12240,12240,12240,12240,100
20241209,095000,336610860,12240,12240,12240,12240,0
20241209,094900,336610860,12240,12240,12240,12240,1
20241209,094800,336598620,12220,12230,12230,12220,360
20241209,094700,332198850,12240,12230,12240,12230,106
20241209,094600,330901880,12200,12200,12200,12200,0
20241209,094500,330901880,12200,12220,12220,12200,100
20241209,094400,329681400,12200,12200,12220,12180,1640
20241209,094300,309670390,12200,12240,12240,12190,780
20241209,094200,300140530,12280,12280,12280,12280,0
20241209,094100,300140530,12280,12230,12280,12230,160
20241209,094000,298182070,12230,12180,12230,12180,435
20241209,093900,292878900,12170,12200,12310,12170,1692
20241209,093800,272177620,12200,12200,12200,12200,1
20241209,093700,272165420,12180,12180,12180,12180,0
20241209,093600,272165420,12180,12180,12180,12180,24
20241209,093500,271873100,12180,12150,12180,12150,317
20241209,093400,268018370,12160,12160,12160,12160,264
20241209,093300,264808130,12170,12200,12200,12170,194
20241209,093200,262445340,12200,12120,12200,12120,1189
20241209,093100,247996000,12100,12100,12100,12100,428
20241209,093000,242817200,12080,12080,12080,12070,303
20241209,092900,239157410,12080,12080,12080,12080,0
20241209,092800,239157410,12080,12120,12120,12080,161
20241209,092700,237207750,12120,12070,12160,12060,3012
20241209,092600,200791620,12060,12060,12060,12060,85
20241209,092500,199766520,12060,12070,12070,12060,860
20241209,092400,189390880,12080,12090,12090,12080,413
20241209,092300,184401300,12090,12100,12100,12090,261
20241209,092200,181245610,12110,12110,12110,12090,844
20241209,092100,171030760,12110,12160,12160,12110,2727
20241209,092000,137961110,12160,12160,12210,12140,303
20241209,091900,134280650,12170,12150,12190,12150,582
20241209,091800,127201140,12140,12190,12190,12130,1187
20241209,091700,112771170,12220,12190,12220,12180,31
20241209,091600,112393260,12160,12210,12210,12140,2720
20241209,091500,79285370,12220,12230,12230,12210,155
20241209,091400,77392050,12240,12240,12240,12240,4
20241209,091300,77343090,12240,12270,12270,12240,220
20241209,091200,74644230,12270,12210,12280,12210,823
20241209,091100,64586990,12210,12280,12280,12200,636
20241209,091000,56801960,12190,12260,12260,12190,816
20241209,090900,46854850,12180,12180,12180,12180,0
20241209,090800,46854850,12180,12180,12180,12180,0
20241209,090700,46854850,12180,12290,12290,12160,533
20241209,090600,40363760,12160,12220,12220,12160,147
20241209,090500,38572030,12200,12200,12380,12200,309
20241209,090400,34802040,12160,12180,12180,12120,1191
20241209,090300,20329650,12130,12120,12180,12120,182
20241209,090200,18119910,12120,12200,12200,12110,406
20241209,090100,13186220,12230,12450,12450,12230,751
20241209,090000,3986250,12450,12250,12450,12250,325
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191300 698962510 12220 12220 12220 12220 930
3 20241209 191200 698962510 12220 12220 12220 12220 0
4 20241209 191100 698962510 12220 12220 12220 12220 0
5 20241209 191000 698962510 12220 12220 12220 12220 0
6 20241209 190900 698962510 12220 12220 12220 12220 0
7 20241209 190800 698962510 12220 12220 12220 12220 0
8 20241209 190700 698962510 12220 12220 12220 12220 0
9 20241209 190600 698962510 12220 12220 12220 12220 0
10 20241209 190500 698962510 12220 12220 12220 12220 0
11 20241209 190400 698962510 12220 12220 12220 12220 0
12 20241209 190300 698962510 12220 12220 12220 12220 0
13 20241209 190200 698962510 12220 12220 12220 12220 0
14 20241209 190100 698962510 12220 12220 12220 12220 0
15 20241209 190000 698962510 12220 12220 12220 12220 0
16 20241209 185900 698962510 12220 12220 12220 12220 0
17 20241209 185800 698962510 12220 12220 12220 12220 0
18 20241209 185700 698962510 12220 12220 12220 12220 0
19 20241209 185600 698962510 12220 12220 12220 12220 0
20 20241209 185500 698962510 12220 12220 12220 12220 0
21 20241209 185400 698962510 12220 12220 12220 12220 0
22 20241209 185300 698962510 12220 12220 12220 12220 0
23 20241209 185200 698962510 12220 12220 12220 12220 0
24 20241209 185100 698962510 12220 12220 12220 12220 0
25 20241209 185000 698962510 12220 12220 12220 12220 0
26 20241209 184900 698962510 12220 12220 12220 12220 0
27 20241209 184800 698962510 12220 12220 12220 12220 0
28 20241209 184700 698962510 12220 12220 12220 12220 0
29 20241209 184600 698962510 12220 12220 12220 12220 0
30 20241209 184500 698962510 12220 12220 12220 12220 0
31 20241209 184400 698962510 12220 12220 12220 12220 0
32 20241209 184300 698962510 12220 12220 12220 12220 930
33 20241209 184200 698962510 12220 12220 12220 12220 0
34 20241209 184100 698962510 12220 12220 12220 12220 0
35 20241209 184000 698962510 12220 12220 12220 12220 0
36 20241209 183900 698962510 12220 12220 12220 12220 0
37 20241209 183800 698962510 12220 12220 12220 12220 0
38 20241209 183700 698962510 12220 12220 12220 12220 0
39 20241209 183600 698962510 12220 12220 12220 12220 0
40 20241209 183500 698962510 12220 12220 12220 12220 0
41 20241209 183400 698962510 12220 12220 12220 12220 0
42 20241209 183300 698962510 12220 12220 12220 12220 0
43 20241209 183200 698962510 12220 12220 12220 12220 0
44 20241209 183100 698962510 12220 12220 12220 12220 0
45 20241209 183000 698962510 12220 12220 12220 12220 0
46 20241209 182900 698962510 12220 12220 12220 12220 0
47 20241209 182800 698962510 12220 12220 12220 12220 0
48 20241209 182700 698962510 12220 12220 12220 12220 0
49 20241209 182600 698962510 12220 12220 12220 12220 0
50 20241209 182500 698962510 12220 12220 12220 12220 0
51 20241209 182400 698962510 12220 12220 12220 12220 0
52 20241209 182300 698962510 12220 12220 12220 12220 0
53 20241209 182200 698962510 12220 12220 12220 12220 0
54 20241209 182100 698962510 12220 12220 12220 12220 0
55 20241209 182000 698962510 12220 12220 12220 12220 0
56 20241209 181900 698962510 12220 12220 12220 12220 0
57 20241209 181800 698962510 12220 12220 12220 12220 0
58 20241209 181700 698962510 12220 12220 12220 12220 0
59 20241209 181600 698962510 12220 12220 12220 12220 0
60 20241209 181500 698962510 12220 12220 12220 12220 0
61 20241209 181400 698962510 12220 12220 12220 12220 0
62 20241209 181300 698962510 12220 12220 12220 12220 930
63 20241209 181200 698962510 12220 12220 12220 12220 0
64 20241209 181100 698962510 12220 12220 12220 12220 0
65 20241209 181000 698962510 12220 12220 12220 12220 0
66 20241209 180900 698962510 12220 12220 12220 12220 0
67 20241209 180800 698962510 12220 12220 12220 12220 0
68 20241209 180700 698962510 12220 12220 12220 12220 0
69 20241209 180600 698962510 12220 12220 12220 12220 0
70 20241209 180500 698962510 12220 12220 12220 12220 0
71 20241209 180400 698962510 12220 12220 12220 12220 0
72 20241209 180300 698962510 12220 12220 12220 12220 0
73 20241209 180200 698962510 12220 12220 12220 12220 0
74 20241209 180100 698962510 12220 12220 12220 12220 0
75 20241209 180000 698962510 12220 12220 12220 12220 0
76 20241209 175900 698962510 12220 12220 12220 12220 0
77 20241209 175800 698962510 12220 12220 12220 12220 0
78 20241209 175700 698962510 12220 12220 12220 12220 0
79 20241209 175600 698962510 12220 12220 12220 12220 0
80 20241209 175500 698962510 12220 12220 12220 12220 0
81 20241209 175400 698962510 12220 12220 12220 12220 0
82 20241209 175300 698962510 12220 12220 12220 12220 0
83 20241209 175200 698962510 12220 12220 12220 12220 0
84 20241209 175100 698962510 12220 12220 12220 12220 0
85 20241209 175000 698962510 12220 12220 12220 12220 0
86 20241209 174900 698962510 12220 12220 12220 12220 0
87 20241209 174800 698962510 12220 12220 12220 12220 0
88 20241209 174700 698962510 12220 12220 12220 12220 0
89 20241209 174600 698962510 12220 12220 12220 12220 0
90 20241209 174500 698962510 12220 12220 12220 12220 0
91 20241209 174400 698962510 12220 12220 12220 12220 0
92 20241209 174300 698962510 12220 12220 12220 12220 930
93 20241209 174200 698962510 12220 12220 12220 12220 0
94 20241209 174100 698962510 12220 12220 12220 12220 0
95 20241209 174000 698962510 12220 12220 12220 12220 0
96 20241209 173900 698962510 12220 12220 12220 12220 0
97 20241209 173800 698962510 12220 12220 12220 12220 0
98 20241209 173700 698962510 12220 12220 12220 12220 0
99 20241209 173600 698962510 12220 12220 12220 12220 0
100 20241209 173500 698962510 12220 12220 12220 12220 0
101 20241209 173400 698962510 12220 12220 12220 12220 0
102 20241209 173300 698962510 12220 12220 12220 12220 0
103 20241209 173200 698962510 12220 12220 12220 12220 0
104 20241209 173100 698962510 12220 12220 12220 12220 0
105 20241209 173000 698962510 12220 12220 12220 12220 0
106 20241209 172900 698962510 12220 12220 12220 12220 0
107 20241209 172800 698962510 12220 12220 12220 12220 0
108 20241209 172700 698962510 12220 12220 12220 12220 0
109 20241209 172600 698962510 12220 12220 12220 12220 0
110 20241209 172500 698962510 12220 12220 12220 12220 0
111 20241209 172400 698962510 12220 12220 12220 12220 0
112 20241209 172300 698962510 12220 12220 12220 12220 0
113 20241209 172200 698962510 12220 12220 12220 12220 0
114 20241209 172100 698962510 12220 12220 12220 12220 0
115 20241209 172000 698962510 12220 12220 12220 12220 0
116 20241209 171900 698962510 12220 12220 12220 12220 0
117 20241209 171800 698962510 12220 12220 12220 12220 0
118 20241209 171700 698962510 12220 12220 12220 12220 0
119 20241209 171600 698962510 12220 12220 12220 12220 0
120 20241209 171500 698962510 12220 12220 12220 12220 0
121 20241209 171400 698962510 12220 12220 12220 12220 0
122 20241209 171300 698962510 12220 12220 12220 12220 930
123 20241209 171200 698962510 12220 12220 12220 12220 0
124 20241209 171100 698962510 12220 12220 12220 12220 0
125 20241209 171000 698962510 12220 12220 12220 12220 0
126 20241209 170900 698962510 12220 12220 12220 12220 0
127 20241209 170800 698962510 12220 12220 12220 12220 0
128 20241209 170700 698962510 12220 12220 12220 12220 0
129 20241209 170600 698962510 12220 12220 12220 12220 0
130 20241209 170500 698962510 12220 12220 12220 12220 0
131 20241209 170400 698962510 12220 12220 12220 12220 0
132 20241209 170300 698962510 12220 12220 12220 12220 0
133 20241209 170200 698962510 12220 12220 12220 12220 0
134 20241209 170100 698962510 12220 12220 12220 12220 0
135 20241209 170000 698962510 12220 12220 12220 12220 0
136 20241209 165900 698962510 12220 12220 12220 12220 0
137 20241209 165800 698962510 12220 12220 12220 12220 0
138 20241209 165700 698962510 12220 12220 12220 12220 0
139 20241209 165600 698962510 12220 12220 12220 12220 0
140 20241209 165500 698962510 12220 12220 12220 12220 0
141 20241209 165400 698962510 12220 12220 12220 12220 0
142 20241209 165300 698962510 12220 12220 12220 12220 0
143 20241209 165200 698962510 12220 12220 12220 12220 0
144 20241209 165100 698962510 12220 12220 12220 12220 0
145 20241209 165000 698962510 12220 12220 12220 12220 0
146 20241209 164900 698962510 12220 12220 12220 12220 0
147 20241209 164800 698962510 12220 12220 12220 12220 0
148 20241209 164700 698962510 12220 12220 12220 12220 0
149 20241209 164600 698962510 12220 12220 12220 12220 0
150 20241209 164500 698962510 12220 12220 12220 12220 0
151 20241209 164400 698962510 12220 12220 12220 12220 0
152 20241209 164300 698962510 12220 12220 12220 12220 930
153 20241209 164200 698962510 12220 12220 12220 12220 0
154 20241209 164100 698962510 12220 12220 12220 12220 0
155 20241209 164000 698962510 12220 12220 12220 12220 0
156 20241209 163900 698962510 12220 12220 12220 12220 0
157 20241209 163800 698962510 12220 12220 12220 12220 0
158 20241209 163700 698962510 12220 12220 12220 12220 0
159 20241209 163600 698962510 12220 12220 12220 12220 0
160 20241209 163500 698962510 12220 12220 12220 12220 0
161 20241209 163400 698962510 12220 12220 12220 12220 0
162 20241209 163300 698962510 12220 12220 12220 12220 0
163 20241209 163200 698962510 12220 12220 12220 12220 0
164 20241209 163100 698962510 12220 12220 12220 12220 0
165 20241209 163000 698962510 12220 12220 12220 12220 0
166 20241209 162900 698962510 12220 12220 12220 12220 0
167 20241209 162800 698962510 12220 12220 12220 12220 0
168 20241209 162700 698962510 12220 12220 12220 12220 0
169 20241209 162600 698962510 12220 12220 12220 12220 0
170 20241209 162500 698962510 12220 12220 12220 12220 0
171 20241209 162400 698962510 12220 12220 12220 12220 0
172 20241209 162300 698962510 12220 12220 12220 12220 0
173 20241209 162200 698962510 12220 12220 12220 12220 0
174 20241209 162100 698962510 12220 12220 12220 12220 0
175 20241209 162000 698962510 12220 12220 12220 12220 0
176 20241209 161900 698962510 12220 12220 12220 12220 0
177 20241209 161800 698962510 12220 12220 12220 12220 0
178 20241209 161700 698962510 12220 12220 12220 12220 0
179 20241209 161600 698962510 12220 12220 12220 12220 0
180 20241209 161500 698962510 12220 12220 12220 12220 0
181 20241209 161400 698962510 12220 12220 12220 12220 0
182 20241209 161300 698962510 12220 12220 12220 12220 930
183 20241209 161200 698962510 12220 12220 12220 12220 0
184 20241209 161100 698962510 12220 12220 12220 12220 0
185 20241209 161000 698962510 12220 12220 12220 12220 0
186 20241209 160900 698962510 12220 12220 12220 12220 0
187 20241209 160800 698962510 12220 12220 12220 12220 0
188 20241209 160700 698962510 12220 12220 12220 12220 0
189 20241209 160600 698962510 12220 12220 12220 12220 0
190 20241209 160500 698962510 12220 12220 12220 12220 0
191 20241209 160400 698962510 12220 12220 12220 12220 0
192 20241209 160300 698962510 12220 12220 12220 12220 0
193 20241209 160200 698962510 12220 12220 12220 12220 0
194 20241209 160100 698962510 12220 12220 12220 12220 0
195 20241209 160000 698962510 12220 12220 12220 12220 0
196 20241209 155900 698962510 12220 12220 12220 12220 0
197 20241209 155800 698962510 12220 12220 12220 12220 0
198 20241209 155700 698962510 12220 12220 12220 12220 0
199 20241209 155600 698962510 12220 12220 12220 12220 0
200 20241209 155500 698962510 12220 12220 12220 12220 0
201 20241209 155400 698962510 12220 12220 12220 12220 0
202 20241209 155300 698962510 12220 12220 12220 12220 0
203 20241209 155200 698962510 12220 12220 12220 12220 0
204 20241209 155100 698962510 12220 12220 12220 12220 0
205 20241209 155000 698962510 12220 12220 12220 12220 0
206 20241209 154900 698962510 12220 12220 12220 12220 0
207 20241209 154800 698962510 12220 12220 12220 12220 0
208 20241209 154700 698962510 12220 12220 12220 12220 0
209 20241209 154600 698962510 12220 12220 12220 12220 0
210 20241209 154500 698962510 12220 12220 12220 12220 0
211 20241209 154400 698962510 12220 12220 12220 12220 0
212 20241209 154300 698962510 12220 12220 12220 12220 930
213 20241209 154200 698962510 12220 12220 12220 12220 0
214 20241209 154100 698962510 12220 12220 12220 12220 0
215 20241209 154000 698962510 12220 12220 12220 12220 0
216 20241209 153900 698962510 12220 12220 12220 12220 0
217 20241209 153800 698962510 12220 12220 12220 12220 0
218 20241209 153700 698962510 12220 12220 12220 12220 0
219 20241209 153600 698962510 12220 12220 12220 12220 0
220 20241209 153500 698962510 12220 12220 12220 12220 0
221 20241209 153400 698962510 12220 12220 12220 12220 0
222 20241209 153300 698962510 12220 12220 12220 12220 0
223 20241209 153200 698962510 12220 12220 12220 12220 0
224 20241209 153100 698962510 12220 12220 12220 12220 0
225 20241209 153000 698962510 12220 12220 12220 12220 930
226 20241209 152900 687597910 12220 12220 12220 12220 0
227 20241209 152800 687597910 12220 12220 12220 12220 0
228 20241209 152700 687597910 12220 12220 12220 12220 0
229 20241209 152600 687597910 12220 12220 12220 12220 0
230 20241209 152500 687597910 12220 12220 12220 12220 0
231 20241209 152400 687597910 12220 12220 12220 12220 0
232 20241209 152300 687597910 12220 12220 12220 12220 0
233 20241209 152200 687597910 12220 12220 12220 12220 0
234 20241209 152100 687597910 12220 12220 12220 12220 0
235 20241209 152000 687597910 12220 12220 12220 12220 0
236 20241209 151900 687597910 12220 12210 12220 12210 141
237 20241209 151800 685876140 12220 12220 12220 12220 11
238 20241209 151700 685741720 12240 12240 12240 12240 20
239 20241209 151600 685496920 12240 12240 12240 12240 4
240 20241209 151500 685447960 12210 12210 12210 12210 0
241 20241209 151400 685447960 12210 12210 12210 12210 50
242 20241209 151300 684837460 12210 12240 12240 12210 1011
243 20241209 151200 672492760 12240 12220 12240 12220 278
244 20241209 151100 669091140 12220 12220 12220 12220 0
245 20241209 151000 669091140 12220 12200 12220 12200 90
246 20241209 150900 667991590 12210 12210 12210 12210 720
247 20241209 150800 659200390 12210 12210 12210 12190 413
248 20241209 150700 654159830 12200 12210 12210 12200 26
249 20241209 150600 653842440 12220 12220 12220 12220 0
250 20241209 150500 653842440 12220 12220 12220 12220 3
251 20241209 150400 653805780 12210 12230 12230 12210 118
252 20241209 150300 652364240 12210 12210 12230 12210 153
253 20241209 150200 650494940 12210 12210 12210 12210 2
254 20241209 150100 650470520 12210 12210 12210 12210 1
255 20241209 150000 650458310 12210 12210 12210 12210 2
256 20241209 145900 650433890 12220 12220 12220 12220 0
257 20241209 145800 650433890 12220 12220 12220 12220 12
258 20241209 145700 650287250 12210 12210 12270 12210 201
259 20241209 145600 647824660 12200 12200 12200 12200 1
260 20241209 145500 647812460 12190 12200 12200 12190 169
261 20241209 145400 645751340 12190 12190 12190 12190 0
262 20241209 145300 645751340 12190 12190 12190 12190 0
263 20241209 145200 645751340 12190 12190 12190 12190 1
264 20241209 145100 645739150 12200 12190 12280 12190 88
265 20241209 145000 644660040 12200 12210 12250 12200 56
266 20241209 144900 643975010 12210 12200 12210 12190 73
267 20241209 144800 643084870 12190 12170 12190 12160 504
268 20241209 144700 636943620 12190 12210 12210 12170 379
269 20241209 144600 632327210 12190 12200 12200 12180 120
270 20241209 144500 630864670 12200 12320 12330 12190 982
271 20241209 144400 618840550 12320 12170 12330 12170 1264
272 20241209 144300 603300680 12170 12170 12170 12170 10
273 20241209 144200 603178980 12170 12170 12170 12170 0
274 20241209 144100 603178980 12170 12180 12180 12170 44
275 20241209 144000 602643210 12190 12190 12190 12190 21
276 20241209 143900 602387220 12170 12170 12170 12170 172
277 20241209 143800 600293980 12190 12190 12190 12190 1
278 20241209 143700 600281790 12170 12170 12170 12170 0
279 20241209 143600 600281790 12170 12170 12170 12170 72
280 20241209 143500 599405550 12170 12170 12170 12170 0
281 20241209 143400 599405550 12170 12170 12170 12170 31
282 20241209 143300 599028280 12160 12180 12180 12160 200
283 20241209 143200 596595430 12180 12180 12180 12180 15
284 20241209 143100 596412730 12180 12180 12180 12180 0
285 20241209 143000 596412730 12180 12180 12180 12180 0
286 20241209 142900 596412730 12180 12180 12180 12180 0
287 20241209 142800 596412730 12180 12180 12180 12180 85
288 20241209 142700 595377430 12200 12200 12200 12200 0
289 20241209 142600 595377430 12200 12210 12210 12190 166
290 20241209 142500 593353070 12220 12250 12250 12220 351
291 20241209 142400 589059700 12250 12250 12250 12250 0
292 20241209 142300 589059700 12250 12250 12250 12250 0
293 20241209 142200 589059700 12250 12260 12260 12250 512
294 20241209 142100 582787100 12230 12230 12230 12230 0
295 20241209 142000 582787100 12230 12230 12230 12230 0
296 20241209 141900 582787100 12230 12230 12230 12230 0
297 20241209 141800 582787100 12230 12230 12230 12230 0
298 20241209 141700 582787100 12230 12220 12230 12220 15
299 20241209 141600 582603660 12250 12250 12250 12250 0
300 20241209 141500 582603660 12250 12200 12250 12200 494
301 20241209 141400 576575170 12170 12190 12210 12170 56
302 20241209 141300 575893570 12180 12180 12180 12180 0
303 20241209 141200 575893570 12180 12190 12190 12160 1331
304 20241209 141100 559687430 12210 12210 12210 12210 0
305 20241209 141000 559687430 12210 12190 12210 12190 6
306 20241209 140900 559614250 12190 12190 12190 12190 0
307 20241209 140800 559614250 12190 12190 12190 12190 0
308 20241209 140700 559614250 12190 12190 12190 12190 319
309 20241209 140600 555725640 12190 12190 12190 12190 0
310 20241209 140500 555725640 12190 12180 12190 12180 71
311 20241209 140400 554860850 12190 12210 12210 12190 125
312 20241209 140300 553336620 12220 12270 12270 12220 449
313 20241209 140200 547838590 12270 12270 12270 12270 10
314 20241209 140100 547715890 12270 12290 12310 12270 593
315 20241209 140000 540429210 12290 12290 12290 12290 2
316 20241209 135900 540404630 12310 12290 12320 12290 201
317 20241209 135800 537931380 12290 12300 12300 12280 149
318 20241209 135700 536101270 12290 12300 12300 12290 247
319 20241209 135600 533063930 12300 12300 12300 12300 45
320 20241209 135500 532510430 12300 12300 12300 12300 21
321 20241209 135400 532252130 12300 12300 12300 12300 0
322 20241209 135300 532252130 12300 12280 12300 12280 59
323 20241209 135200 531527030 12280 12290 12300 12280 80
324 20241209 135100 530543830 12280 12280 12290 12270 147
325 20241209 135000 528738740 12270 12250 12270 12250 85
326 20241209 134900 527696210 12250 12220 12270 12220 40
327 20241209 134800 527206740 12220 12220 12220 12220 50
328 20241209 134700 526595740 12220 12220 12220 12220 0
329 20241209 134600 526595740 12220 12220 12220 12220 0
330 20241209 134500 526595740 12220 12220 12220 12220 0
331 20241209 134400 526595740 12220 12220 12220 12220 0
332 20241209 134300 526595740 12220 12220 12240 12220 3
333 20241209 134200 526559060 12210 12210 12210 12210 0
334 20241209 134100 526559060 12210 12210 12210 12210 0
335 20241209 134000 526559060 12210 12250 12270 12210 123
336 20241209 133900 525055570 12210 12210 12270 12200 244
337 20241209 133800 522074810 12190 12190 12190 12190 0
338 20241209 133700 522074810 12190 12190 12190 12190 1
339 20241209 133600 522062620 12190 12190 12190 12190 0
340 20241209 133500 522062620 12190 12190 12190 12190 80
341 20241209 133400 521087420 12190 12190 12190 12190 138
342 20241209 133300 519405200 12190 12190 12190 12190 0
343 20241209 133200 519405200 12190 12190 12190 12190 0
344 20241209 133100 519405200 12190 12190 12190 12190 0
345 20241209 133000 519405200 12190 12190 12190 12190 0
346 20241209 132900 519405200 12190 12190 12190 12190 0
347 20241209 132800 519405200 12190 12190 12190 12190 0
348 20241209 132700 519405200 12190 12190 12190 12190 0
349 20241209 132600 519405200 12190 12190 12190 12190 0
350 20241209 132500 519405200 12190 12190 12190 12190 0
351 20241209 132400 519405200 12190 12190 12190 12190 0
352 20241209 132300 519405200 12190 12190 12190 12190 0
353 20241209 132200 519405200 12190 12190 12190 12190 0
354 20241209 132100 519405200 12190 12190 12190 12190 5
355 20241209 132000 519344250 12190 12190 12190 12190 0
356 20241209 131900 519344250 12190 12190 12190 12190 65
357 20241209 131800 518551900 12210 12210 12210 12210 0
358 20241209 131700 518551900 12210 12210 12210 12210 1
359 20241209 131600 518539690 12180 12180 12180 12180 0
360 20241209 131500 518539690 12180 12180 12180 12180 0
361 20241209 131400 518539690 12180 12180 12180 12180 0
362 20241209 131300 518539690 12180 12260 12270 12180 683
363 20241209 131200 510207400 12200 12180 12250 12180 31
364 20241209 131100 509828960 12180 12180 12180 12180 2
365 20241209 131000 509804600 12170 12170 12170 12170 17
366 20241209 130900 509597710 12170 12170 12170 12170 1
367 20241209 130800 509585540 12170 12160 12170 12160 3
368 20241209 130700 509549050 12170 12170 12170 12170 5
369 20241209 130600 509488200 12170 12170 12170 12170 48
370 20241209 130500 508904040 12180 12170 12180 12170 14
371 20241209 130400 508733650 12180 12180 12180 12180 0
372 20241209 130300 508733650 12180 12180 12180 12180 64
373 20241209 130200 507954130 12190 12190 12190 12190 0
374 20241209 130100 507954130 12190 12190 12190 12190 0
375 20241209 130000 507954130 12190 12190 12190 12190 0
376 20241209 125900 507954130 12190 12190 12190 12190 0
377 20241209 125800 507954130 12190 12190 12190 12190 1
378 20241209 125700 507941940 12180 12180 12180 12180 0
379 20241209 125600 507941940 12180 12180 12180 12180 25
380 20241209 125500 507637440 12190 12190 12190 12190 0
381 20241209 125400 507637440 12190 12190 12190 12190 0
382 20241209 125300 507637440 12190 12190 12190 12190 3
383 20241209 125200 507600870 12190 12190 12190 12190 2
384 20241209 125100 507576490 12190 12190 12190 12190 77
385 20241209 125000 506637860 12190 12190 12190 12190 25
386 20241209 124900 506333110 12190 12190 12190 12190 0
387 20241209 124800 506333110 12190 12190 12190 12190 45
388 20241209 124700 505784560 12190 12190 12190 12190 1
389 20241209 124600 505772370 12200 12190 12200 12190 102
390 20241209 124500 504528980 12190 12190 12190 12190 0
391 20241209 124400 504528980 12190 12180 12190 12180 126
392 20241209 124300 502993290 12180 12180 12180 12180 0
393 20241209 124200 502993290 12180 12190 12190 12180 400
394 20241209 124100 498121080 12200 12200 12200 12200 1
395 20241209 124000 498108880 12210 12210 12210 12210 0
396 20241209 123900 498108880 12210 12210 12210 12210 0
397 20241209 123800 498108880 12210 12210 12210 12210 0
398 20241209 123700 498108880 12210 12190 12210 12190 111
399 20241209 123600 496755770 12180 12190 12190 12180 302
400 20241209 123500 493077390 12190 12190 12190 12190 0
401 20241209 123400 493077390 12190 12190 12190 12190 9
402 20241209 123300 492967680 12190 12190 12190 12190 22
403 20241209 123200 492699500 12200 12200 12200 12190 89
404 20241209 123100 491614350 12210 12210 12210 12210 1
405 20241209 123000 491602140 12210 12250 12250 12210 70
406 20241209 122900 490746050 12250 12250 12250 12250 177
407 20241209 122800 488577800 12250 12250 12250 12250 0
408 20241209 122700 488577800 12250 12250 12250 12250 0
409 20241209 122600 488577800 12250 12250 12250 12250 3
410 20241209 122500 488541050 12250 12250 12250 12250 1
411 20241209 122400 488528800 12240 12240 12240 12240 16
412 20241209 122300 488332960 12240 12250 12250 12240 2
413 20241209 122200 488308470 12240 12240 12240 12240 14
414 20241209 122100 488137110 12240 12240 12240 12240 20
415 20241209 122000 487892310 12230 12230 12230 12230 0
416 20241209 121900 487892310 12230 12240 12240 12230 86
417 20241209 121800 486839690 12250 12250 12250 12250 0
418 20241209 121700 486839690 12250 12250 12250 12250 0
419 20241209 121600 486839690 12250 12250 12250 12250 0
420 20241209 121500 486839690 12250 12250 12250 12250 0
421 20241209 121400 486839690 12250 12240 12250 12240 2
422 20241209 121300 486815200 12230 12230 12230 12230 0
423 20241209 121200 486815200 12230 12230 12250 12230 6
424 20241209 121100 486741800 12220 12220 12220 12220 25
425 20241209 121000 486436300 12220 12210 12220 12210 86
426 20241209 120900 485385390 12200 12200 12200 12200 0
427 20241209 120800 485385390 12200 12200 12200 12200 20
428 20241209 120700 485141390 12190 12190 12190 12190 0
429 20241209 120600 485141390 12190 12190 12190 12190 0
430 20241209 120500 485141390 12190 12190 12190 12190 101
431 20241209 120400 483910200 12200 12200 12200 12200 0
432 20241209 120300 483910200 12200 12200 12200 12200 1
433 20241209 120200 483898000 12190 12190 12190 12190 0
434 20241209 120100 483898000 12190 12190 12190 12190 38
435 20241209 120000 483434780 12200 12200 12200 12200 0
436 20241209 115900 483434780 12200 12200 12200 12200 21
437 20241209 115800 483178580 12200 12200 12200 12200 122
438 20241209 115700 481690180 12210 12220 12220 12210 154
439 20241209 115600 479809830 12210 12210 12210 12210 12
440 20241209 115500 479663310 12220 12220 12220 12220 0
441 20241209 115400 479663310 12220 12220 12220 12220 0
442 20241209 115300 479663310 12220 12220 12220 12220 0
443 20241209 115200 479663310 12220 12220 12220 12220 0
444 20241209 115100 479663310 12220 12220 12220 12220 1
445 20241209 115000 479651090 12220 12220 12220 12220 335
446 20241209 114900 475557390 12230 12230 12230 12230 4
447 20241209 114800 475508470 12230 12230 12230 12230 1
448 20241209 114700 475496240 12230 12230 12230 12230 11
449 20241209 114600 475361710 12230 12240 12240 12220 1585
450 20241209 114500 455977140 12250 12250 12250 12250 1
451 20241209 114400 455964890 12250 12280 12280 12250 568
452 20241209 114300 449001780 12280 12280 12280 12280 12
453 20241209 114200 448854420 12290 12290 12290 12290 0
454 20241209 114100 448854420 12290 12290 12290 12290 0
455 20241209 114000 448854420 12290 12290 12290 12290 1
456 20241209 113900 448842130 12290 12290 12290 12290 0
457 20241209 113800 448842130 12290 12290 12290 12290 1
458 20241209 113700 448829840 12290 12290 12290 12290 0
459 20241209 113600 448829840 12290 12290 12290 12290 0
460 20241209 113500 448829840 12290 12290 12290 12290 1
461 20241209 113400 448817550 12280 12280 12280 12280 123
462 20241209 113300 447307110 12280 12260 12280 12260 5
463 20241209 113200 447245790 12280 12280 12280 12280 0
464 20241209 113100 447245790 12280 12280 12280 12280 0
465 20241209 113000 447245790 12280 12280 12280 12280 0
466 20241209 112900 447245790 12280 12260 12280 12250 4
467 20241209 112800 447196720 12280 12230 12280 12230 998
468 20241209 112700 434989560 12230 12250 12250 12230 163
469 20241209 112600 432994770 12260 12260 12260 12260 0
470 20241209 112500 432994770 12260 12260 12260 12260 0
471 20241209 112400 432994770 12260 12270 12280 12260 100
472 20241209 112300 431768740 12280 12280 12280 12280 0
473 20241209 112200 431768740 12280 12280 12280 12280 0
474 20241209 112100 431768740 12280 12280 12280 12270 3
475 20241209 112000 431731910 12280 12280 12280 12280 0
476 20241209 111900 431731910 12280 12280 12280 12280 0
477 20241209 111800 431731910 12280 12260 12280 12260 5
478 20241209 111700 431670580 12260 12260 12260 12260 0
479 20241209 111600 431670580 12260 12250 12270 12250 373
480 20241209 111500 427100590 12240 12240 12240 12240 21
481 20241209 111400 426843550 12240 12240 12240 12240 0
482 20241209 111300 426843550 12240 12240 12240 12240 4
483 20241209 111200 426794590 12230 12230 12230 12230 157
484 20241209 111100 424874480 12240 12240 12240 12240 0
485 20241209 111000 424874480 12240 12240 12240 12240 20
486 20241209 110900 424629680 12250 12250 12250 12250 0
487 20241209 110800 424629680 12250 12250 12250 12250 54
488 20241209 110700 423968180 12240 12250 12250 12240 50
489 20241209 110600 423356170 12240 12240 12240 12240 0
490 20241209 110500 423356170 12240 12240 12240 12240 0
491 20241209 110400 423356170 12240 12240 12240 12240 28
492 20241209 110300 423013450 12240 12240 12240 12240 9
493 20241209 110200 422903290 12250 12250 12250 12250 0
494 20241209 110100 422903290 12250 12250 12250 12250 1
495 20241209 110000 422891040 12240 12240 12240 12240 2
496 20241209 105900 422866560 12250 12250 12250 12250 0
497 20241209 105800 422866560 12250 12250 12250 12250 11
498 20241209 105700 422731810 12270 12270 12270 12270 0
499 20241209 105600 422731810 12270 12270 12270 12270 1
500 20241209 105500 422719540 12270 12240 12270 12240 67
501 20241209 105400 421899430 12240 12250 12260 12240 699
502 20241209 105300 413333110 12250 12260 12260 12250 117
503 20241209 105200 411898840 12270 12280 12280 12270 653
504 20241209 105100 403886030 12300 12300 12300 12300 780
505 20241209 105000 394292030 12300 12300 12300 12300 1
506 20241209 104900 394279730 12320 12320 12320 12320 0
507 20241209 104800 394279730 12320 12260 12320 12260 434
508 20241209 104700 388957700 12260 12260 12260 12260 0
509 20241209 104600 388957700 12260 12260 12260 12260 0
510 20241209 104500 388957700 12260 12300 12300 12250 1604
511 20241209 104400 369256960 12320 12320 12320 12320 0
512 20241209 104300 369256960 12320 12320 12320 12320 0
513 20241209 104200 369256960 12320 12320 12320 12320 2
514 20241209 104100 369232320 12300 12300 12300 12300 0
515 20241209 104000 369232320 12300 12300 12300 12300 0
516 20241209 103900 369232320 12300 12300 12320 12300 23
517 20241209 103800 368949400 12290 12290 12290 12290 0
518 20241209 103700 368949400 12290 12290 12290 12290 0
519 20241209 103600 368949400 12290 12290 12290 12290 0
520 20241209 103500 368949400 12290 12290 12290 12290 1
521 20241209 103400 368937110 12290 12280 12350 12280 13
522 20241209 103300 368777300 12280 12280 12280 12280 8
523 20241209 103200 368679060 12280 12280 12280 12280 7
524 20241209 103100 368593100 12280 12280 12280 12280 2
525 20241209 103000 368568540 12280 12280 12280 12280 0
526 20241209 102900 368568540 12280 12280 12280 12280 11
527 20241209 102800 368433460 12290 12290 12290 12280 11
528 20241209 102700 368298280 12290 12290 12290 12290 1
529 20241209 102600 368285990 12300 12310 12370 12300 84
530 20241209 102500 367249440 12320 12280 12320 12280 115
531 20241209 102400 365837150 12260 12250 12280 12250 71
532 20241209 102300 364966830 12250 12250 12250 12250 1
533 20241209 102200 364954580 12230 12230 12230 12230 0
534 20241209 102100 364954580 12230 12230 12230 12230 0
535 20241209 102000 364954580 12230 12230 12230 12230 0
536 20241209 101900 364954580 12230 12230 12230 12230 0
537 20241209 101800 364954580 12230 12250 12250 12230 98
538 20241209 101700 363755020 12260 12250 12260 12250 98
539 20241209 101600 362554510 12250 12250 12250 12250 0
540 20241209 101500 362554510 12250 12250 12250 12250 0
541 20241209 101400 362554510 12250 12250 12250 12250 60
542 20241209 101300 361819510 12260 12260 12260 12260 1
543 20241209 101200 361807250 12270 12260 12270 12260 3
544 20241209 101100 361770460 12260 12260 12260 12250 59
545 20241209 101000 361047130 12260 12250 12290 12250 135
546 20241209 100900 359392280 12230 12230 12230 12230 0
547 20241209 100800 359392280 12230 12230 12230 12230 0
548 20241209 100700 359392280 12230 12230 12230 12230 0
549 20241209 100600 359392280 12230 12220 12230 12220 361
550 20241209 100500 354977570 12220 12220 12220 12220 10
551 20241209 100400 354855370 12230 12290 12320 12230 607
552 20241209 100300 347410490 12290 12290 12290 12290 1
553 20241209 100200 347398200 12280 12280 12280 12280 0
554 20241209 100100 347398200 12280 12280 12280 12280 2
555 20241209 100000 347373640 12280 12280 12280 12280 36
556 20241209 095900 346931560 12280 12280 12280 12280 10
557 20241209 095800 346808760 12280 12270 12280 12260 5
558 20241209 095700 346747400 12280 12250 12280 12250 68
559 20241209 095600 345913820 12250 12240 12250 12240 462
560 20241209 095500 340258350 12230 12230 12230 12230 1
561 20241209 095400 340246120 12230 12230 12230 12230 2
562 20241209 095300 340221660 12240 12240 12240 12240 195
563 20241209 095200 337834860 12240 12240 12240 12240 0
564 20241209 095100 337834860 12240 12240 12240 12240 100
565 20241209 095000 336610860 12240 12240 12240 12240 0
566 20241209 094900 336610860 12240 12240 12240 12240 1
567 20241209 094800 336598620 12220 12230 12230 12220 360
568 20241209 094700 332198850 12240 12230 12240 12230 106
569 20241209 094600 330901880 12200 12200 12200 12200 0
570 20241209 094500 330901880 12200 12220 12220 12200 100
571 20241209 094400 329681400 12200 12200 12220 12180 1640
572 20241209 094300 309670390 12200 12240 12240 12190 780
573 20241209 094200 300140530 12280 12280 12280 12280 0
574 20241209 094100 300140530 12280 12230 12280 12230 160
575 20241209 094000 298182070 12230 12180 12230 12180 435
576 20241209 093900 292878900 12170 12200 12310 12170 1692
577 20241209 093800 272177620 12200 12200 12200 12200 1
578 20241209 093700 272165420 12180 12180 12180 12180 0
579 20241209 093600 272165420 12180 12180 12180 12180 24
580 20241209 093500 271873100 12180 12150 12180 12150 317
581 20241209 093400 268018370 12160 12160 12160 12160 264
582 20241209 093300 264808130 12170 12200 12200 12170 194
583 20241209 093200 262445340 12200 12120 12200 12120 1189
584 20241209 093100 247996000 12100 12100 12100 12100 428
585 20241209 093000 242817200 12080 12080 12080 12070 303
586 20241209 092900 239157410 12080 12080 12080 12080 0
587 20241209 092800 239157410 12080 12120 12120 12080 161
588 20241209 092700 237207750 12120 12070 12160 12060 3012
589 20241209 092600 200791620 12060 12060 12060 12060 85
590 20241209 092500 199766520 12060 12070 12070 12060 860
591 20241209 092400 189390880 12080 12090 12090 12080 413
592 20241209 092300 184401300 12090 12100 12100 12090 261
593 20241209 092200 181245610 12110 12110 12110 12090 844
594 20241209 092100 171030760 12110 12160 12160 12110 2727
595 20241209 092000 137961110 12160 12160 12210 12140 303
596 20241209 091900 134280650 12170 12150 12190 12150 582
597 20241209 091800 127201140 12140 12190 12190 12130 1187
598 20241209 091700 112771170 12220 12190 12220 12180 31
599 20241209 091600 112393260 12160 12210 12210 12140 2720
600 20241209 091500 79285370 12220 12230 12230 12210 155
601 20241209 091400 77392050 12240 12240 12240 12240 4
602 20241209 091300 77343090 12240 12270 12270 12240 220
603 20241209 091200 74644230 12270 12210 12280 12210 823
604 20241209 091100 64586990 12210 12280 12280 12200 636
605 20241209 091000 56801960 12190 12260 12260 12190 816
606 20241209 090900 46854850 12180 12180 12180 12180 0
607 20241209 090800 46854850 12180 12180 12180 12180 0
608 20241209 090700 46854850 12180 12290 12290 12160 533
609 20241209 090600 40363760 12160 12220 12220 12160 147
610 20241209 090500 38572030 12200 12200 12380 12200 309
611 20241209 090400 34802040 12160 12180 12180 12120 1191
612 20241209 090300 20329650 12130 12120 12180 12120 182
613 20241209 090200 18119910 12120 12200 12200 12110 406
614 20241209 090100 13186220 12230 12450 12450 12230 751
615 20241209 090000 3986250 12450 12250 12450 12250 325