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

616
030190/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191400,1482813700,11260,11260,11260,11260,1684
20241209,191300,1482813700,11260,11260,11260,11260,0
20241209,191200,1482813700,11260,11260,11260,11260,0
20241209,191100,1482813700,11260,11260,11260,11260,0
20241209,191000,1482813700,11260,11260,11260,11260,0
20241209,190900,1482813700,11260,11260,11260,11260,0
20241209,190800,1482813700,11260,11260,11260,11260,0
20241209,190700,1482813700,11260,11260,11260,11260,0
20241209,190600,1482813700,11260,11260,11260,11260,0
20241209,190500,1482813700,11260,11260,11260,11260,0
20241209,190400,1482813700,11260,11260,11260,11260,0
20241209,190300,1482813700,11260,11260,11260,11260,0
20241209,190200,1482813700,11260,11260,11260,11260,0
20241209,190100,1482813700,11260,11260,11260,11260,0
20241209,190000,1482813700,11260,11260,11260,11260,0
20241209,185900,1482813700,11260,11260,11260,11260,0
20241209,185800,1482813700,11260,11260,11260,11260,0
20241209,185700,1482813700,11260,11260,11260,11260,0
20241209,185600,1482813700,11260,11260,11260,11260,0
20241209,185500,1482813700,11260,11260,11260,11260,0
20241209,185400,1482813700,11260,11260,11260,11260,0
20241209,185300,1482813700,11260,11260,11260,11260,0
20241209,185200,1482813700,11260,11260,11260,11260,0
20241209,185100,1482813700,11260,11260,11260,11260,0
20241209,185000,1482813700,11260,11260,11260,11260,0
20241209,184900,1482813700,11260,11260,11260,11260,0
20241209,184800,1482813700,11260,11260,11260,11260,0
20241209,184700,1482813700,11260,11260,11260,11260,0
20241209,184600,1482813700,11260,11260,11260,11260,0
20241209,184500,1482813700,11260,11260,11260,11260,0
20241209,184400,1482813700,11260,11260,11260,11260,1684
20241209,184300,1482813700,11260,11260,11260,11260,0
20241209,184200,1482813700,11260,11260,11260,11260,0
20241209,184100,1482813700,11260,11260,11260,11260,0
20241209,184000,1482813700,11260,11260,11260,11260,0
20241209,183900,1482813700,11260,11260,11260,11260,0
20241209,183800,1482813700,11260,11260,11260,11260,0
20241209,183700,1482813700,11260,11260,11260,11260,0
20241209,183600,1482813700,11260,11260,11260,11260,0
20241209,183500,1482813700,11260,11260,11260,11260,0
20241209,183400,1482813700,11260,11260,11260,11260,0
20241209,183300,1482813700,11260,11260,11260,11260,0
20241209,183200,1482813700,11260,11260,11260,11260,0
20241209,183100,1482813700,11260,11260,11260,11260,0
20241209,183000,1482813700,11260,11260,11260,11260,0
20241209,182900,1482813700,11260,11260,11260,11260,0
20241209,182800,1482813700,11260,11260,11260,11260,0
20241209,182700,1482813700,11260,11260,11260,11260,0
20241209,182600,1482813700,11260,11260,11260,11260,0
20241209,182500,1482813700,11260,11260,11260,11260,0
20241209,182400,1482813700,11260,11260,11260,11260,0
20241209,182300,1482813700,11260,11260,11260,11260,0
20241209,182200,1482813700,11260,11260,11260,11260,0
20241209,182100,1482813700,11260,11260,11260,11260,0
20241209,182000,1482813700,11260,11260,11260,11260,0
20241209,181900,1482813700,11260,11260,11260,11260,0
20241209,181800,1482813700,11260,11260,11260,11260,0
20241209,181700,1482813700,11260,11260,11260,11260,0
20241209,181600,1482813700,11260,11260,11260,11260,0
20241209,181500,1482813700,11260,11260,11260,11260,0
20241209,181400,1482813700,11260,11260,11260,11260,1684
20241209,181300,1482813700,11260,11260,11260,11260,0
20241209,181200,1482813700,11260,11260,11260,11260,0
20241209,181100,1482813700,11260,11260,11260,11260,0
20241209,181000,1482813700,11260,11260,11260,11260,0
20241209,180900,1482813700,11260,11260,11260,11260,0
20241209,180800,1482813700,11260,11260,11260,11260,0
20241209,180700,1482813700,11260,11260,11260,11260,0
20241209,180600,1482813700,11260,11260,11260,11260,0
20241209,180500,1482813700,11260,11260,11260,11260,0
20241209,180400,1482813700,11260,11260,11260,11260,0
20241209,180300,1482813700,11260,11260,11260,11260,0
20241209,180200,1482813700,11260,11260,11260,11260,0
20241209,180100,1482813700,11260,11260,11260,11260,0
20241209,180000,1482813700,11260,11260,11260,11260,0
20241209,175900,1482813700,11260,11260,11260,11260,0
20241209,175800,1482813700,11260,11260,11260,11260,0
20241209,175700,1482813700,11260,11260,11260,11260,0
20241209,175600,1482813700,11260,11260,11260,11260,0
20241209,175500,1482813700,11260,11260,11260,11260,0
20241209,175400,1482813700,11260,11260,11260,11260,0
20241209,175300,1482813700,11260,11260,11260,11260,0
20241209,175200,1482813700,11260,11260,11260,11260,0
20241209,175100,1482813700,11260,11260,11260,11260,0
20241209,175000,1482813700,11260,11260,11260,11260,0
20241209,174900,1482813700,11260,11260,11260,11260,0
20241209,174800,1482813700,11260,11260,11260,11260,0
20241209,174700,1482813700,11260,11260,11260,11260,0
20241209,174600,1482813700,11260,11260,11260,11260,0
20241209,174500,1482813700,11260,11260,11260,11260,0
20241209,174400,1482813700,11260,11260,11260,11260,1684
20241209,174300,1482813700,11260,11260,11260,11260,0
20241209,174200,1482813700,11260,11260,11260,11260,0
20241209,174100,1482813700,11260,11260,11260,11260,0
20241209,174000,1482813700,11260,11260,11260,11260,0
20241209,173900,1482813700,11260,11260,11260,11260,0
20241209,173800,1482813700,11260,11260,11260,11260,0
20241209,173700,1482813700,11260,11260,11260,11260,0
20241209,173600,1482813700,11260,11260,11260,11260,0
20241209,173500,1482813700,11260,11260,11260,11260,0
20241209,173400,1482813700,11260,11260,11260,11260,0
20241209,173300,1482813700,11260,11260,11260,11260,0
20241209,173200,1482813700,11260,11260,11260,11260,0
20241209,173100,1482813700,11260,11260,11260,11260,0
20241209,173000,1482813700,11260,11260,11260,11260,0
20241209,172900,1482813700,11260,11260,11260,11260,0
20241209,172800,1482813700,11260,11260,11260,11260,0
20241209,172700,1482813700,11260,11260,11260,11260,0
20241209,172600,1482813700,11260,11260,11260,11260,0
20241209,172500,1482813700,11260,11260,11260,11260,0
20241209,172400,1482813700,11260,11260,11260,11260,0
20241209,172300,1482813700,11260,11260,11260,11260,0
20241209,172200,1482813700,11260,11260,11260,11260,0
20241209,172100,1482813700,11260,11260,11260,11260,0
20241209,172000,1482813700,11260,11260,11260,11260,0
20241209,171900,1482813700,11260,11260,11260,11260,0
20241209,171800,1482813700,11260,11260,11260,11260,0
20241209,171700,1482813700,11260,11260,11260,11260,0
20241209,171600,1482813700,11260,11260,11260,11260,0
20241209,171500,1482813700,11260,11260,11260,11260,0
20241209,171400,1482813700,11260,11260,11260,11260,1684
20241209,171300,1482813700,11260,11260,11260,11260,0
20241209,171200,1482813700,11260,11260,11260,11260,0
20241209,171100,1482813700,11260,11260,11260,11260,0
20241209,171000,1482813700,11260,11260,11260,11260,0
20241209,170900,1482813700,11260,11260,11260,11260,0
20241209,170800,1482813700,11260,11260,11260,11260,0
20241209,170700,1482813700,11260,11260,11260,11260,0
20241209,170600,1482813700,11260,11260,11260,11260,0
20241209,170500,1482813700,11260,11260,11260,11260,0
20241209,170400,1482813700,11260,11260,11260,11260,0
20241209,170300,1482813700,11260,11260,11260,11260,0
20241209,170200,1482813700,11260,11260,11260,11260,0
20241209,170100,1482813700,11260,11260,11260,11260,0
20241209,170000,1482813700,11260,11260,11260,11260,0
20241209,165900,1482813700,11260,11260,11260,11260,0
20241209,165800,1482813700,11260,11260,11260,11260,0
20241209,165700,1482813700,11260,11260,11260,11260,0
20241209,165600,1482813700,11260,11260,11260,11260,0
20241209,165500,1482813700,11260,11260,11260,11260,0
20241209,165400,1482813700,11260,11260,11260,11260,0
20241209,165300,1482813700,11260,11260,11260,11260,0
20241209,165200,1482813700,11260,11260,11260,11260,0
20241209,165100,1482813700,11260,11260,11260,11260,0
20241209,165000,1482813700,11260,11260,11260,11260,0
20241209,164900,1482813700,11260,11260,11260,11260,0
20241209,164800,1482813700,11260,11260,11260,11260,0
20241209,164700,1482813700,11260,11260,11260,11260,0
20241209,164600,1482813700,11260,11260,11260,11260,0
20241209,164500,1482813700,11260,11260,11260,11260,0
20241209,164400,1482813700,11260,11260,11260,11260,1684
20241209,164300,1482813700,11260,11260,11260,11260,0
20241209,164200,1482813700,11260,11260,11260,11260,0
20241209,164100,1482813700,11260,11260,11260,11260,0
20241209,164000,1482813700,11260,11260,11260,11260,0
20241209,163900,1482813700,11260,11260,11260,11260,0
20241209,163800,1482813700,11260,11260,11260,11260,0
20241209,163700,1482813700,11260,11260,11260,11260,0
20241209,163600,1482813700,11260,11260,11260,11260,0
20241209,163500,1482813700,11260,11260,11260,11260,0
20241209,163400,1482813700,11260,11260,11260,11260,0
20241209,163300,1482813700,11260,11260,11260,11260,0
20241209,163200,1482813700,11260,11260,11260,11260,0
20241209,163100,1482813700,11260,11260,11260,11260,0
20241209,163000,1482813700,11260,11260,11260,11260,0
20241209,162900,1482813700,11260,11260,11260,11260,0
20241209,162800,1482813700,11260,11260,11260,11260,0
20241209,162700,1482813700,11260,11260,11260,11260,0
20241209,162600,1482813700,11260,11260,11260,11260,0
20241209,162500,1482813700,11260,11260,11260,11260,0
20241209,162400,1482813700,11260,11260,11260,11260,0
20241209,162300,1482813700,11260,11260,11260,11260,0
20241209,162200,1482813700,11260,11260,11260,11260,0
20241209,162100,1482813700,11260,11260,11260,11260,0
20241209,162000,1482813700,11260,11260,11260,11260,0
20241209,161900,1482813700,11260,11260,11260,11260,0
20241209,161800,1482813700,11260,11260,11260,11260,0
20241209,161700,1482813700,11260,11260,11260,11260,0
20241209,161600,1482813700,11260,11260,11260,11260,0
20241209,161500,1482813700,11260,11260,11260,11260,0
20241209,161400,1482813700,11260,11260,11260,11260,1684
20241209,161300,1482813700,11260,11260,11260,11260,0
20241209,161200,1482813700,11260,11260,11260,11260,0
20241209,161100,1482813700,11260,11260,11260,11260,0
20241209,161000,1482813700,11260,11260,11260,11260,0
20241209,160900,1482813700,11260,11260,11260,11260,0
20241209,160800,1482813700,11260,11260,11260,11260,0
20241209,160700,1482813700,11260,11260,11260,11260,0
20241209,160600,1482813700,11260,11260,11260,11260,0
20241209,160500,1482813700,11260,11260,11260,11260,0
20241209,160400,1482813700,11260,11260,11260,11260,0
20241209,160300,1482813700,11260,11260,11260,11260,0
20241209,160200,1482813700,11260,11260,11260,11260,0
20241209,160100,1482813700,11260,11260,11260,11260,0
20241209,160000,1482813700,11260,11260,11260,11260,0
20241209,155900,1482813700,11260,11260,11260,11260,0
20241209,155800,1482813700,11260,11260,11260,11260,0
20241209,155700,1482813700,11260,11260,11260,11260,0
20241209,155600,1482813700,11260,11260,11260,11260,0
20241209,155500,1482813700,11260,11260,11260,11260,0
20241209,155400,1482813700,11260,11260,11260,11260,0
20241209,155300,1482813700,11260,11260,11260,11260,0
20241209,155200,1482813700,11260,11260,11260,11260,0
20241209,155100,1482813700,11260,11260,11260,11260,0
20241209,155000,1482813700,11260,11260,11260,11260,0
20241209,154900,1482813700,11260,11260,11260,11260,0
20241209,154800,1482813700,11260,11260,11260,11260,0
20241209,154700,1482813700,11260,11260,11260,11260,0
20241209,154600,1482813700,11260,11260,11260,11260,0
20241209,154500,1482813700,11260,11260,11260,11260,0
20241209,154400,1482813700,11260,11260,11260,11260,1684
20241209,154300,1482813700,11260,11260,11260,11260,0
20241209,154200,1482813700,11260,11260,11260,11260,0
20241209,154100,1482813700,11260,11260,11260,11260,0
20241209,154000,1482813700,11260,11260,11260,11260,0
20241209,153900,1482813700,11260,11260,11260,11260,0
20241209,153800,1482813700,11260,11260,11260,11260,0
20241209,153700,1482813700,11260,11260,11260,11260,0
20241209,153600,1482813700,11260,11260,11260,11260,0
20241209,153500,1482813700,11260,11260,11260,11260,0
20241209,153400,1482813700,11260,11260,11260,11260,0
20241209,153300,1482813700,11260,11260,11260,11260,0
20241209,153200,1482813700,11260,11260,11260,11260,0
20241209,153100,1482813700,11260,11260,11260,11260,0
20241209,153000,1482813700,11260,11260,11260,11260,1684
20241209,152900,1463851860,11320,11320,11320,11320,0
20241209,152800,1463851860,11320,11320,11320,11320,0
20241209,152700,1463851860,11320,11320,11320,11320,0
20241209,152600,1463851860,11320,11320,11320,11320,0
20241209,152500,1463851860,11320,11320,11320,11320,0
20241209,152400,1463851860,11320,11320,11320,11320,0
20241209,152300,1463851860,11320,11320,11320,11320,0
20241209,152200,1463851860,11320,11320,11320,11320,0
20241209,152100,1463851860,11320,11320,11320,11320,0
20241209,152000,1463851860,11320,11320,11320,11320,0
20241209,151900,1463851860,11320,11290,11320,11290,106
20241209,151800,1462653790,11300,11300,11310,11270,128
20241209,151700,1461210630,11310,11320,11320,11310,13
20241209,151600,1461063580,11310,11310,11330,11290,44
20241209,151500,1460566120,11300,11290,11310,11290,107
20241209,151400,1459357770,11310,11280,11340,11280,112
20241209,151300,1458093300,11300,11300,11300,11250,539
20241209,151200,1452015020,11300,11290,11300,11280,61
20241209,151100,1451326320,11300,11290,11300,11290,140
20241209,151000,1449745700,11300,11280,11310,11280,1106
20241209,150900,1437261420,11300,11310,11340,11280,684
20241209,150800,1429530420,11300,11340,11340,11260,901
20241209,150700,1419349980,11320,11380,11380,11320,363
20241209,150600,1415227650,11380,11380,11380,11380,73
20241209,150500,1414396910,11380,11350,11380,11350,82
20241209,150400,1413464810,11350,11340,11360,11340,199
20241209,150300,1411206160,11340,11340,11340,11330,217
20241209,150200,1408746470,11330,11350,11350,11330,155
20241209,150100,1406988130,11340,11370,11420,11340,300
20241209,150000,1403576170,11370,11350,11410,11350,428
20241209,145900,1398715270,11340,11370,11420,11340,2892
20241209,145800,1365827090,11370,11370,11370,11360,255
20241209,145700,1362927840,11370,11360,11370,11360,279
20241209,145600,1359757990,11360,11310,11370,11310,779
20241209,145500,1350931370,11310,11370,11380,11300,1508
20241209,145400,1333862530,11370,11330,11370,11330,1419
20241209,145300,1317772380,11330,11320,11330,11040,8482
20241209,145200,1222497880,11330,11320,11330,11320,173
20241209,145100,1220537820,11320,11320,11330,11300,340
20241209,145000,1216689920,11310,11260,11310,11240,1028
20241209,144900,1205096070,11280,11330,11340,11280,2337
20241209,144800,1178681050,11330,11330,11330,11310,519
20241209,144700,1172803900,11340,11340,11340,11330,191
20241209,144600,1170637970,11330,11360,11360,11330,737
20241209,144500,1162278410,11350,11350,11370,11350,108
20241209,144400,1161051960,11350,11350,11350,11330,219
20241209,144300,1158568340,11340,11350,11390,11340,464
20241209,144200,1153301020,11350,11340,11350,11340,127
20241209,144100,1151859810,11350,11350,11350,11350,191
20241209,144000,1149691960,11350,11340,11380,11340,527
20241209,143900,1143704360,11340,11350,11360,11340,127
20241209,143800,1142261900,11350,11340,11360,11340,358
20241209,143700,1138199470,11340,11330,11340,11330,184
20241209,143600,1136113340,11310,11370,11370,11310,570
20241209,143500,1129647110,11370,11330,11370,11320,402
20241209,143400,1125089910,11330,11390,11390,11330,809
20241209,143300,1115907260,11390,11380,11390,11360,854
20241209,143200,1106189050,11380,11370,11380,11370,102
20241209,143100,1105029240,11370,11410,11410,11360,1047
20241209,143000,1093101320,11440,11440,11440,11440,1
20241209,142900,1093089880,11440,11390,11440,11390,81
20241209,142800,1092165920,11370,11430,11430,11330,3185
20241209,142700,1055887840,11430,11430,11440,11430,189
20241209,142600,1053727360,11440,11430,11440,11420,215
20241209,142500,1051269640,11430,11410,11440,11410,609
20241209,142400,1044310160,11410,11400,11420,11400,2920
20241209,142300,1010993040,11390,11360,11390,11360,1012
20241209,142200,999475570,11350,11330,11350,11330,625
20241209,142100,992388440,11320,11280,11320,11280,561
20241209,142000,986051970,11280,11280,11280,11270,99
20241209,141900,984935470,11280,11280,11280,11260,13
20241209,141800,984789030,11280,11280,11280,11280,64
20241209,141700,984067110,11260,11280,11280,11260,368
20241209,141600,979917090,11280,11280,11280,11280,0
20241209,141500,979917090,11280,11280,11280,11280,16
20241209,141400,979736610,11290,11270,11290,11260,410
20241209,141300,975118120,11280,11280,11280,11280,579
20241209,141200,968587000,11300,11270,11300,11270,745
20241209,141100,960181920,11280,11300,11300,11270,1417
20241209,141000,944190010,11320,11330,11330,11320,16
20241209,140900,944008850,11330,11330,11330,11330,33
20241209,140800,943634960,11330,11330,11330,11330,1
20241209,140700,943623630,11330,11310,11330,11310,33
20241209,140600,943250330,11300,11310,11310,11300,90
20241209,140500,942233290,11310,11330,11330,11310,20
20241209,140400,942007060,11330,11330,11330,11330,34
20241209,140300,941621840,11330,11320,11330,11320,17
20241209,140200,941429310,11320,11320,11330,11320,61
20241209,140100,940738740,11320,11310,11320,11310,105
20241209,140000,939551020,11320,11340,11340,11320,28
20241209,135900,939233940,11340,11330,11340,11330,127
20241209,135800,937794860,11330,11330,11330,11330,0
20241209,135700,937794860,11330,11330,11330,11330,0
20241209,135600,937794860,11330,11330,11330,11330,3
20241209,135500,937760870,11330,11340,11340,11330,109
20241209,135400,936525700,11340,11330,11340,11330,338
20241209,135300,932692890,11330,11330,11330,11330,0
20241209,135200,932692890,11330,11330,11330,11330,15
20241209,135100,932522940,11330,11320,11330,11320,127
20241209,135000,931085130,11320,11340,11340,11310,215
20241209,134900,928652170,11340,11340,11340,11340,1
20241209,134800,928640830,11340,11300,11350,11300,77
20241209,134700,927767710,11330,11300,11330,11300,1275
20241209,134600,913356490,11320,11320,11320,11300,170
20241209,134500,911433290,11320,11300,11320,11300,43
20241209,134400,910947320,11300,11310,11310,11300,99
20241209,134300,909827830,11310,11310,11310,11310,0
20241209,134200,909827830,11310,11310,11310,11310,12
20241209,134100,909692110,11310,11340,11340,11290,389
20241209,134000,905294640,11310,11330,11350,11310,566
20241209,133900,898888560,11330,11330,11330,11310,11
20241209,133800,898763970,11320,11310,11320,11310,53
20241209,133700,898164100,11340,11340,11340,11340,4
20241209,133600,898118740,11340,11320,11350,11310,174
20241209,133500,896149840,11310,11340,11340,11290,471
20241209,133400,890816130,11340,11340,11340,11340,17
20241209,133300,890623350,11300,11300,11310,11300,83
20241209,133200,889684800,11300,11300,11300,11300,0
20241209,133100,889684800,11300,11290,11300,11280,67
20241209,133000,888928300,11300,11290,11300,11290,3
20241209,132900,888894410,11300,11300,11300,11300,15
20241209,132800,888724910,11290,11310,11310,11290,98
20241209,132700,887618270,11340,11310,11340,11310,11
20241209,132600,887493700,11310,11310,11310,11310,3
20241209,132500,887459770,11310,11300,11310,11300,52
20241209,132400,886871980,11310,11310,11310,11310,0
20241209,132300,886871980,11310,11310,11310,11310,44
20241209,132200,886374340,11320,11330,11330,11320,18
20241209,132100,886170470,11340,11340,11340,11340,1
20241209,132000,886159130,11340,11340,11340,11340,20
20241209,131900,885932330,11340,11340,11340,11340,0
20241209,131800,885932330,11340,11330,11340,11330,37
20241209,131700,885513070,11330,11330,11330,11330,1
20241209,131600,885501740,11330,11330,11330,11330,3
20241209,131500,885467750,11320,11320,11320,11320,68
20241209,131400,884697990,11320,11300,11320,11300,101
20241209,131300,883556390,11320,11300,11320,11300,30
20241209,131200,883217130,11300,11300,11300,11300,251
20241209,131100,880380830,11300,11300,11300,11300,7
20241209,131000,880301730,11300,11300,11320,11300,335
20241209,130900,876515420,11320,11310,11320,11300,20
20241209,130800,876289290,11300,11340,11340,11300,248
20241209,130700,873481940,11340,11340,11340,11340,14
20241209,130600,873323180,11330,11350,11350,11330,3
20241209,130500,873289170,11350,11350,11350,11340,52
20241209,130400,872698980,11360,11360,11360,11360,0
20241209,130300,872698980,11360,11360,11360,11360,27
20241209,130200,872392260,11350,11360,11360,11350,152
20241209,130100,870666570,11360,11360,11360,11360,22
20241209,130000,870416650,11340,11340,11360,11340,493
20241209,125900,864825230,11340,11340,11340,11340,224
20241209,125800,862285070,11340,11350,11350,11330,41
20241209,125700,861820410,11350,11320,11350,11320,153
20241209,125600,860086430,11340,11370,11370,11340,246
20241209,125500,857295800,11370,11350,11370,11330,101
20241209,125400,856148050,11350,11360,11360,11350,448
20241209,125300,851059230,11370,11370,11370,11370,6
20241209,125200,850991010,11370,11360,11370,11360,98
20241209,125100,849877390,11360,11370,11370,11360,390
20241209,125000,845445090,11360,11370,11370,11360,124
20241209,124900,844036070,11370,11380,11380,11370,219
20241209,124800,841546010,11380,11380,11380,11380,17
20241209,124700,841352550,11380,11360,11380,11360,132
20241209,124600,839851560,11360,11370,11370,11360,532
20241209,124500,833808020,11370,11360,11370,11360,106
20241209,124400,832603660,11370,11360,11370,11360,239
20241209,124300,829888310,11360,11360,11360,11360,6
20241209,124200,829820150,11360,11360,11360,11360,39
20241209,124100,829377110,11360,11340,11360,11340,242
20241209,124000,826631990,11340,11340,11340,11340,42
20241209,123900,826155710,11360,11360,11360,11360,159
20241209,123800,824349470,11360,11330,11360,11330,7
20241209,123700,824269980,11360,11380,11380,11340,254
20241209,123600,821388760,11380,11370,11380,11370,288
20241209,123500,818113820,11370,11370,11370,11370,1
20241209,123400,818102450,11370,11330,11370,11330,57
20241209,123300,817456440,11330,11320,11330,11320,146
20241209,123200,815803380,11320,11320,11320,11320,0
20241209,123100,815803380,11320,11320,11320,11320,0
20241209,123000,815803380,11320,11320,11320,11320,234
20241209,122900,813154500,11330,11320,11330,11320,14
20241209,122800,812995990,11320,11320,11320,11320,0
20241209,122700,812995990,11320,11310,11320,11310,71
20241209,122600,812192700,11320,11330,11340,11320,476
20241209,122500,806797600,11340,11340,11340,11340,1
20241209,122400,806786260,11340,11330,11340,11320,48
20241209,122300,806242430,11330,11340,11340,11330,10
20241209,122200,806129120,11330,11330,11330,11330,153
20241209,122100,804395630,11330,11320,11330,11320,151
20241209,122000,802685810,11330,11350,11350,11330,200
20241209,121900,800416390,11350,11360,11360,11350,64
20241209,121800,799689950,11360,11370,11370,11340,56
20241209,121700,799053700,11370,11370,11370,11370,140
20241209,121600,797461900,11370,11370,11370,11370,291
20241209,121500,794153230,11370,11370,11370,11370,0
20241209,121400,794153230,11370,11370,11370,11370,4
20241209,121300,794107750,11360,11360,11360,11360,98
20241209,121200,792994470,11360,11340,11360,11310,967
20241209,121100,782026190,11350,11350,11350,11350,260
20241209,121000,779075190,11350,11350,11350,11350,1
20241209,120900,779063840,11350,11340,11350,11340,437
20241209,120800,774107110,11330,11310,11330,11310,88
20241209,120700,773110830,11330,11330,11330,11300,1392
20241209,120600,757361160,11330,11330,11330,11330,113
20241209,120500,756080870,11340,11330,11340,11330,216
20241209,120400,753631620,11340,11330,11340,11330,34
20241209,120300,753246360,11330,11330,11330,11330,45
20241209,120200,752736510,11330,11330,11330,11330,296
20241209,120100,749382830,11330,11330,11330,11330,2
20241209,120000,749360170,11330,11320,11330,11320,863
20241209,115900,739584210,11330,11350,11350,11320,789
20241209,115800,730644220,11350,11360,11360,11350,412
20241209,115700,725964100,11360,11360,11360,11360,1
20241209,115600,725952740,11350,11350,11350,11350,156
20241209,115500,724182140,11370,11350,11370,11350,5
20241209,115400,724125310,11380,11380,11380,11380,0
20241209,115300,724125310,11380,11380,11380,11380,0
20241209,115200,724125310,11380,11380,11380,11350,953
20241209,115100,713288030,11370,11370,11370,11370,86
20241209,115000,712310210,11380,11380,11380,11380,266
20241209,114900,709283130,11370,11370,11370,11370,17
20241209,114800,709089840,11380,11380,11380,11380,1
20241209,114700,709078460,11360,11360,11360,11360,91
20241209,114600,708044700,11360,11360,11360,11360,0
20241209,114500,708044700,11360,11360,11360,11360,4
20241209,114400,707999260,11350,11350,11350,11350,9
20241209,114300,707897110,11350,11350,11350,11350,7
20241209,114200,707817660,11350,11340,11350,11340,122
20241209,114100,706433820,11350,11380,11380,11350,221
20241209,114000,703919220,11390,11390,11390,11390,4
20241209,113900,703873660,11390,11380,11390,11370,301
20241209,113800,700449740,11400,11400,11400,11400,0
20241209,113700,700449740,11400,11380,11400,11380,802
20241209,113600,691322180,11380,11370,11380,11320,2967
20241209,113500,657671520,11390,11350,11400,11330,1155
20241209,113400,644562010,11410,11400,11410,11370,517
20241209,113300,638673260,11400,11400,11400,11400,31
20241209,113200,638319860,11390,11390,11390,11390,226
20241209,113100,635745720,11400,11390,11400,11390,527
20241209,113000,629737940,11410,11410,11410,11410,3
20241209,112900,629703710,11400,11400,11400,11400,0
20241209,112800,629703710,11400,11370,11400,11370,121
20241209,112700,628325120,11360,11370,11400,11360,447
20241209,112600,623244720,11360,11400,11400,11360,1250
20241209,112500,609041880,11350,11380,11400,11350,1260
20241209,112400,594708990,11390,11430,11430,11390,995
20241209,112300,583345160,11430,11420,11430,11420,55
20241209,112200,582716640,11430,11430,11430,11430,20
20241209,112100,582488040,11420,11420,11420,11420,46
20241209,112000,581962720,11410,11410,11410,11410,0
20241209,111900,581962720,11410,11410,11410,11410,6
20241209,111800,581894260,11410,11390,11410,11390,367
20241209,111700,577708430,11400,11410,11410,11400,65
20241209,111600,576966920,11410,11430,11440,11410,339
20241209,111500,573094170,11420,11420,11420,11420,0
20241209,111400,573094170,11420,11430,11430,11420,211
20241209,111300,570682540,11440,11450,11450,11440,308
20241209,111200,567156420,11450,11480,11480,11440,287
20241209,111100,563864820,11480,11480,11480,11480,7
20241209,111000,563784460,11470,11470,11470,11470,117
20241209,110900,562442470,11460,11460,11460,11460,1
20241209,110800,562431010,11470,11470,11470,11470,317
20241209,110700,558795020,11470,11470,11470,11470,0
20241209,110600,558795020,11470,11470,11470,11470,13
20241209,110500,558645910,11460,11460,11460,11460,115
20241209,110400,557328010,11470,11470,11470,11470,0
20241209,110300,557328010,11470,11510,11510,11470,625
20241209,110200,550145160,11510,11510,11510,11510,0
20241209,110100,550145160,11510,11510,11510,11510,12
20241209,110000,550007040,11480,11470,11480,11470,278
20241209,105900,546818280,11460,11460,11460,11460,71
20241209,105800,546004620,11460,11490,11490,11460,416
20241209,105700,541227180,11510,11510,11510,11510,293
20241209,105600,537854750,11510,11510,11510,11510,4
20241209,105500,537808710,11460,11460,11460,11460,1
20241209,105400,537797250,11470,11460,11470,11460,398
20241209,105300,533233850,11490,11510,11510,11490,943
20241209,105200,522388570,11500,11500,11500,11500,4
20241209,105100,522342570,11500,11490,11500,11490,6
20241209,105000,522273590,11490,11490,11490,11490,0
20241209,104900,522273590,11490,11480,11490,11480,244
20241209,104800,519472020,11510,11510,11510,11510,0
20241209,104700,519472020,11510,11510,11510,11510,4
20241209,104600,519425980,11500,11500,11500,11500,0
20241209,104500,519425980,11500,11520,11520,11500,755
20241209,104400,510735760,11520,11520,11520,11520,249
20241209,104300,507867280,11510,11510,11510,11510,1
20241209,104200,507855770,11510,11500,11510,11500,19
20241209,104100,507637230,11500,11500,11500,11500,1
20241209,104000,507625730,11490,11490,11490,11490,0
20241209,103900,507625730,11490,11490,11490,11490,72
20241209,103800,506798450,11490,11490,11490,11490,0
20241209,103700,506798450,11490,11490,11490,11490,4
20241209,103600,506752490,11460,11480,11490,11450,1423
20241209,103500,490427360,11480,11480,11480,11480,103
20241209,103400,489244920,11480,11480,11490,11480,144
20241209,103300,487591600,11480,11480,11480,11480,11
20241209,103200,487465320,11480,11480,11480,11480,3
20241209,103100,487430880,11460,11460,11460,11460,8
20241209,103000,487339200,11460,11460,11460,11460,2
20241209,102900,487316280,11450,11450,11450,11450,0
20241209,102800,487316280,11450,11450,11450,11450,32
20241209,102700,486949880,11440,11440,11440,11440,15
20241209,102600,486778280,11440,11440,11440,11440,204
20241209,102500,484444520,11450,11450,11450,11450,0
20241209,102400,484444520,11450,11460,11470,11450,771
20241209,102300,475611770,11450,11450,11450,11450,7
20241209,102200,475531620,11450,11430,11450,11430,63
20241209,102100,474811450,11420,11410,11420,11410,187
20241209,102000,472677180,11390,11420,11420,11390,291
20241209,101900,469354390,11430,11430,11430,11430,0
20241209,101800,469354390,11430,11430,11430,11430,165
20241209,101700,467468440,11430,11430,11430,11430,4
20241209,101600,467422720,11410,11420,11430,11410,598
20241209,101500,460593850,11410,11430,11430,11410,26
20241209,101400,460297060,11450,11450,11450,11450,0
20241209,101300,460297060,11450,11510,11510,11450,1386
20241209,101200,444374740,11510,11510,11510,11510,0
20241209,101100,444374740,11510,11510,11510,11510,1
20241209,101000,444363230,11490,11490,11490,11490,0
20241209,100900,444363230,11490,11490,11490,11490,0
20241209,100800,444363230,11490,11490,11490,11490,14
20241209,100700,444202370,11480,11480,11480,11470,214
20241209,100600,441745930,11480,11480,11480,11480,51
20241209,100500,441160450,11470,11470,11480,11470,244
20241209,100400,438360740,11470,11510,11510,11470,262
20241209,100300,435346800,11510,11530,11530,11510,763
20241209,100200,426549620,11530,11530,11530,11530,68
20241209,100100,425765580,11530,11530,11530,11530,176
20241209,100000,423736300,11530,11500,11530,11500,2474
20241209,095900,395284710,11500,11500,11500,11500,8
20241209,095800,395192710,11500,11510,11540,11500,233
20241209,095700,392510230,11500,11470,11500,11470,91
20241209,095600,391465870,11470,11480,11480,11470,59
20241209,095500,390788690,11460,11500,11500,11460,147
20241209,095400,389102480,11500,11500,11500,11430,153
20241209,095300,387348790,11550,11430,11550,11430,533
20241209,095200,381238790,11430,11430,11430,11410,457
20241209,095100,376019100,11440,11460,11460,11430,1026
20241209,095000,364279800,11480,11480,11540,11480,1705
20241209,094900,344692500,11490,11450,11490,11450,573
20241209,094800,338130370,11460,11440,11460,11440,1126
20241209,094700,325245040,11440,11440,11440,11430,38
20241209,094600,324810420,11430,11390,11430,11390,822
20241209,094500,315440890,11420,11430,11430,11390,70
20241209,094400,314643390,11370,11380,11430,11350,3690
20241209,094300,272709160,11390,11390,11390,11390,4
20241209,094200,272663600,11390,11400,11440,11390,1231
20241209,094100,258620290,11400,11400,11400,11380,210
20241209,094000,256227450,11400,11390,11400,11380,691
20241209,093900,248357500,11390,11360,11390,11360,665
20241209,093800,240798900,11360,11360,11360,11350,316
20241209,093700,237211040,11360,11350,11360,11350,134
20241209,093600,235688840,11360,11330,11360,11330,465
20241209,093500,230416270,11330,11340,11340,11330,90
20241209,093400,229396190,11350,11360,11360,11340,169
20241209,093300,227477920,11350,11360,11360,11350,272
20241209,093200,224390580,11360,11350,11360,11350,40
20241209,093100,223936300,11350,11350,11350,11330,132
20241209,093000,222438900,11350,11350,11350,11320,75
20241209,092900,221587930,11330,11360,11360,11330,95
20241209,092800,220509940,11340,11340,11340,11330,324
20241209,092700,216836160,11340,11320,11360,11320,336
20241209,092600,213029360,11360,11350,11360,11350,57
20241209,092500,212382120,11350,11330,11360,11330,114
20241209,092400,211088700,11330,11310,11330,11310,1110
20241209,092300,198524430,11320,11350,11370,11300,2102
20241209,092200,174756410,11330,11300,11330,11300,328
20241209,092100,171045620,11300,11340,11340,11260,2773
20241209,092000,139695620,11340,11350,11350,11340,146
20241209,091900,138039970,11360,11350,11390,11350,422
20241209,091800,133250090,11360,11350,11400,11350,1184
20241209,091700,119792960,11350,11360,11360,11350,157
20241209,091600,118010870,11360,11360,11360,11360,48
20241209,091500,117465590,11360,11360,11360,11350,130
20241209,091400,115989600,11360,11370,11370,11340,107
20241209,091300,114774650,11370,11390,11390,11360,83
20241209,091200,113830750,11390,11390,11390,11370,55
20241209,091100,113204570,11380,11360,11400,11340,385
20241209,091000,108830990,11350,11360,11370,11340,1230
20241209,090900,94875170,11390,11450,11450,11350,654
20241209,090800,87435040,11480,11430,11480,11400,2427
20241209,090700,59764770,11360,11350,11430,11350,149
20241209,090600,58071990,11350,11370,11480,11330,1250
20241209,090500,43866620,11400,11320,11470,11320,1288
20241209,090400,29251600,11310,11350,11380,11310,916
20241209,090300,18866120,11350,11490,11490,11320,768
20241209,090200,10121750,11490,11490,11490,11490,0
20241209,090100,10121750,11490,11500,11500,11410,431
20241209,090000,5176220,11570,11590,11590,11490,447
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191400 1482813700 11260 11260 11260 11260 1684
3 20241209 191300 1482813700 11260 11260 11260 11260 0
4 20241209 191200 1482813700 11260 11260 11260 11260 0
5 20241209 191100 1482813700 11260 11260 11260 11260 0
6 20241209 191000 1482813700 11260 11260 11260 11260 0
7 20241209 190900 1482813700 11260 11260 11260 11260 0
8 20241209 190800 1482813700 11260 11260 11260 11260 0
9 20241209 190700 1482813700 11260 11260 11260 11260 0
10 20241209 190600 1482813700 11260 11260 11260 11260 0
11 20241209 190500 1482813700 11260 11260 11260 11260 0
12 20241209 190400 1482813700 11260 11260 11260 11260 0
13 20241209 190300 1482813700 11260 11260 11260 11260 0
14 20241209 190200 1482813700 11260 11260 11260 11260 0
15 20241209 190100 1482813700 11260 11260 11260 11260 0
16 20241209 190000 1482813700 11260 11260 11260 11260 0
17 20241209 185900 1482813700 11260 11260 11260 11260 0
18 20241209 185800 1482813700 11260 11260 11260 11260 0
19 20241209 185700 1482813700 11260 11260 11260 11260 0
20 20241209 185600 1482813700 11260 11260 11260 11260 0
21 20241209 185500 1482813700 11260 11260 11260 11260 0
22 20241209 185400 1482813700 11260 11260 11260 11260 0
23 20241209 185300 1482813700 11260 11260 11260 11260 0
24 20241209 185200 1482813700 11260 11260 11260 11260 0
25 20241209 185100 1482813700 11260 11260 11260 11260 0
26 20241209 185000 1482813700 11260 11260 11260 11260 0
27 20241209 184900 1482813700 11260 11260 11260 11260 0
28 20241209 184800 1482813700 11260 11260 11260 11260 0
29 20241209 184700 1482813700 11260 11260 11260 11260 0
30 20241209 184600 1482813700 11260 11260 11260 11260 0
31 20241209 184500 1482813700 11260 11260 11260 11260 0
32 20241209 184400 1482813700 11260 11260 11260 11260 1684
33 20241209 184300 1482813700 11260 11260 11260 11260 0
34 20241209 184200 1482813700 11260 11260 11260 11260 0
35 20241209 184100 1482813700 11260 11260 11260 11260 0
36 20241209 184000 1482813700 11260 11260 11260 11260 0
37 20241209 183900 1482813700 11260 11260 11260 11260 0
38 20241209 183800 1482813700 11260 11260 11260 11260 0
39 20241209 183700 1482813700 11260 11260 11260 11260 0
40 20241209 183600 1482813700 11260 11260 11260 11260 0
41 20241209 183500 1482813700 11260 11260 11260 11260 0
42 20241209 183400 1482813700 11260 11260 11260 11260 0
43 20241209 183300 1482813700 11260 11260 11260 11260 0
44 20241209 183200 1482813700 11260 11260 11260 11260 0
45 20241209 183100 1482813700 11260 11260 11260 11260 0
46 20241209 183000 1482813700 11260 11260 11260 11260 0
47 20241209 182900 1482813700 11260 11260 11260 11260 0
48 20241209 182800 1482813700 11260 11260 11260 11260 0
49 20241209 182700 1482813700 11260 11260 11260 11260 0
50 20241209 182600 1482813700 11260 11260 11260 11260 0
51 20241209 182500 1482813700 11260 11260 11260 11260 0
52 20241209 182400 1482813700 11260 11260 11260 11260 0
53 20241209 182300 1482813700 11260 11260 11260 11260 0
54 20241209 182200 1482813700 11260 11260 11260 11260 0
55 20241209 182100 1482813700 11260 11260 11260 11260 0
56 20241209 182000 1482813700 11260 11260 11260 11260 0
57 20241209 181900 1482813700 11260 11260 11260 11260 0
58 20241209 181800 1482813700 11260 11260 11260 11260 0
59 20241209 181700 1482813700 11260 11260 11260 11260 0
60 20241209 181600 1482813700 11260 11260 11260 11260 0
61 20241209 181500 1482813700 11260 11260 11260 11260 0
62 20241209 181400 1482813700 11260 11260 11260 11260 1684
63 20241209 181300 1482813700 11260 11260 11260 11260 0
64 20241209 181200 1482813700 11260 11260 11260 11260 0
65 20241209 181100 1482813700 11260 11260 11260 11260 0
66 20241209 181000 1482813700 11260 11260 11260 11260 0
67 20241209 180900 1482813700 11260 11260 11260 11260 0
68 20241209 180800 1482813700 11260 11260 11260 11260 0
69 20241209 180700 1482813700 11260 11260 11260 11260 0
70 20241209 180600 1482813700 11260 11260 11260 11260 0
71 20241209 180500 1482813700 11260 11260 11260 11260 0
72 20241209 180400 1482813700 11260 11260 11260 11260 0
73 20241209 180300 1482813700 11260 11260 11260 11260 0
74 20241209 180200 1482813700 11260 11260 11260 11260 0
75 20241209 180100 1482813700 11260 11260 11260 11260 0
76 20241209 180000 1482813700 11260 11260 11260 11260 0
77 20241209 175900 1482813700 11260 11260 11260 11260 0
78 20241209 175800 1482813700 11260 11260 11260 11260 0
79 20241209 175700 1482813700 11260 11260 11260 11260 0
80 20241209 175600 1482813700 11260 11260 11260 11260 0
81 20241209 175500 1482813700 11260 11260 11260 11260 0
82 20241209 175400 1482813700 11260 11260 11260 11260 0
83 20241209 175300 1482813700 11260 11260 11260 11260 0
84 20241209 175200 1482813700 11260 11260 11260 11260 0
85 20241209 175100 1482813700 11260 11260 11260 11260 0
86 20241209 175000 1482813700 11260 11260 11260 11260 0
87 20241209 174900 1482813700 11260 11260 11260 11260 0
88 20241209 174800 1482813700 11260 11260 11260 11260 0
89 20241209 174700 1482813700 11260 11260 11260 11260 0
90 20241209 174600 1482813700 11260 11260 11260 11260 0
91 20241209 174500 1482813700 11260 11260 11260 11260 0
92 20241209 174400 1482813700 11260 11260 11260 11260 1684
93 20241209 174300 1482813700 11260 11260 11260 11260 0
94 20241209 174200 1482813700 11260 11260 11260 11260 0
95 20241209 174100 1482813700 11260 11260 11260 11260 0
96 20241209 174000 1482813700 11260 11260 11260 11260 0
97 20241209 173900 1482813700 11260 11260 11260 11260 0
98 20241209 173800 1482813700 11260 11260 11260 11260 0
99 20241209 173700 1482813700 11260 11260 11260 11260 0
100 20241209 173600 1482813700 11260 11260 11260 11260 0
101 20241209 173500 1482813700 11260 11260 11260 11260 0
102 20241209 173400 1482813700 11260 11260 11260 11260 0
103 20241209 173300 1482813700 11260 11260 11260 11260 0
104 20241209 173200 1482813700 11260 11260 11260 11260 0
105 20241209 173100 1482813700 11260 11260 11260 11260 0
106 20241209 173000 1482813700 11260 11260 11260 11260 0
107 20241209 172900 1482813700 11260 11260 11260 11260 0
108 20241209 172800 1482813700 11260 11260 11260 11260 0
109 20241209 172700 1482813700 11260 11260 11260 11260 0
110 20241209 172600 1482813700 11260 11260 11260 11260 0
111 20241209 172500 1482813700 11260 11260 11260 11260 0
112 20241209 172400 1482813700 11260 11260 11260 11260 0
113 20241209 172300 1482813700 11260 11260 11260 11260 0
114 20241209 172200 1482813700 11260 11260 11260 11260 0
115 20241209 172100 1482813700 11260 11260 11260 11260 0
116 20241209 172000 1482813700 11260 11260 11260 11260 0
117 20241209 171900 1482813700 11260 11260 11260 11260 0
118 20241209 171800 1482813700 11260 11260 11260 11260 0
119 20241209 171700 1482813700 11260 11260 11260 11260 0
120 20241209 171600 1482813700 11260 11260 11260 11260 0
121 20241209 171500 1482813700 11260 11260 11260 11260 0
122 20241209 171400 1482813700 11260 11260 11260 11260 1684
123 20241209 171300 1482813700 11260 11260 11260 11260 0
124 20241209 171200 1482813700 11260 11260 11260 11260 0
125 20241209 171100 1482813700 11260 11260 11260 11260 0
126 20241209 171000 1482813700 11260 11260 11260 11260 0
127 20241209 170900 1482813700 11260 11260 11260 11260 0
128 20241209 170800 1482813700 11260 11260 11260 11260 0
129 20241209 170700 1482813700 11260 11260 11260 11260 0
130 20241209 170600 1482813700 11260 11260 11260 11260 0
131 20241209 170500 1482813700 11260 11260 11260 11260 0
132 20241209 170400 1482813700 11260 11260 11260 11260 0
133 20241209 170300 1482813700 11260 11260 11260 11260 0
134 20241209 170200 1482813700 11260 11260 11260 11260 0
135 20241209 170100 1482813700 11260 11260 11260 11260 0
136 20241209 170000 1482813700 11260 11260 11260 11260 0
137 20241209 165900 1482813700 11260 11260 11260 11260 0
138 20241209 165800 1482813700 11260 11260 11260 11260 0
139 20241209 165700 1482813700 11260 11260 11260 11260 0
140 20241209 165600 1482813700 11260 11260 11260 11260 0
141 20241209 165500 1482813700 11260 11260 11260 11260 0
142 20241209 165400 1482813700 11260 11260 11260 11260 0
143 20241209 165300 1482813700 11260 11260 11260 11260 0
144 20241209 165200 1482813700 11260 11260 11260 11260 0
145 20241209 165100 1482813700 11260 11260 11260 11260 0
146 20241209 165000 1482813700 11260 11260 11260 11260 0
147 20241209 164900 1482813700 11260 11260 11260 11260 0
148 20241209 164800 1482813700 11260 11260 11260 11260 0
149 20241209 164700 1482813700 11260 11260 11260 11260 0
150 20241209 164600 1482813700 11260 11260 11260 11260 0
151 20241209 164500 1482813700 11260 11260 11260 11260 0
152 20241209 164400 1482813700 11260 11260 11260 11260 1684
153 20241209 164300 1482813700 11260 11260 11260 11260 0
154 20241209 164200 1482813700 11260 11260 11260 11260 0
155 20241209 164100 1482813700 11260 11260 11260 11260 0
156 20241209 164000 1482813700 11260 11260 11260 11260 0
157 20241209 163900 1482813700 11260 11260 11260 11260 0
158 20241209 163800 1482813700 11260 11260 11260 11260 0
159 20241209 163700 1482813700 11260 11260 11260 11260 0
160 20241209 163600 1482813700 11260 11260 11260 11260 0
161 20241209 163500 1482813700 11260 11260 11260 11260 0
162 20241209 163400 1482813700 11260 11260 11260 11260 0
163 20241209 163300 1482813700 11260 11260 11260 11260 0
164 20241209 163200 1482813700 11260 11260 11260 11260 0
165 20241209 163100 1482813700 11260 11260 11260 11260 0
166 20241209 163000 1482813700 11260 11260 11260 11260 0
167 20241209 162900 1482813700 11260 11260 11260 11260 0
168 20241209 162800 1482813700 11260 11260 11260 11260 0
169 20241209 162700 1482813700 11260 11260 11260 11260 0
170 20241209 162600 1482813700 11260 11260 11260 11260 0
171 20241209 162500 1482813700 11260 11260 11260 11260 0
172 20241209 162400 1482813700 11260 11260 11260 11260 0
173 20241209 162300 1482813700 11260 11260 11260 11260 0
174 20241209 162200 1482813700 11260 11260 11260 11260 0
175 20241209 162100 1482813700 11260 11260 11260 11260 0
176 20241209 162000 1482813700 11260 11260 11260 11260 0
177 20241209 161900 1482813700 11260 11260 11260 11260 0
178 20241209 161800 1482813700 11260 11260 11260 11260 0
179 20241209 161700 1482813700 11260 11260 11260 11260 0
180 20241209 161600 1482813700 11260 11260 11260 11260 0
181 20241209 161500 1482813700 11260 11260 11260 11260 0
182 20241209 161400 1482813700 11260 11260 11260 11260 1684
183 20241209 161300 1482813700 11260 11260 11260 11260 0
184 20241209 161200 1482813700 11260 11260 11260 11260 0
185 20241209 161100 1482813700 11260 11260 11260 11260 0
186 20241209 161000 1482813700 11260 11260 11260 11260 0
187 20241209 160900 1482813700 11260 11260 11260 11260 0
188 20241209 160800 1482813700 11260 11260 11260 11260 0
189 20241209 160700 1482813700 11260 11260 11260 11260 0
190 20241209 160600 1482813700 11260 11260 11260 11260 0
191 20241209 160500 1482813700 11260 11260 11260 11260 0
192 20241209 160400 1482813700 11260 11260 11260 11260 0
193 20241209 160300 1482813700 11260 11260 11260 11260 0
194 20241209 160200 1482813700 11260 11260 11260 11260 0
195 20241209 160100 1482813700 11260 11260 11260 11260 0
196 20241209 160000 1482813700 11260 11260 11260 11260 0
197 20241209 155900 1482813700 11260 11260 11260 11260 0
198 20241209 155800 1482813700 11260 11260 11260 11260 0
199 20241209 155700 1482813700 11260 11260 11260 11260 0
200 20241209 155600 1482813700 11260 11260 11260 11260 0
201 20241209 155500 1482813700 11260 11260 11260 11260 0
202 20241209 155400 1482813700 11260 11260 11260 11260 0
203 20241209 155300 1482813700 11260 11260 11260 11260 0
204 20241209 155200 1482813700 11260 11260 11260 11260 0
205 20241209 155100 1482813700 11260 11260 11260 11260 0
206 20241209 155000 1482813700 11260 11260 11260 11260 0
207 20241209 154900 1482813700 11260 11260 11260 11260 0
208 20241209 154800 1482813700 11260 11260 11260 11260 0
209 20241209 154700 1482813700 11260 11260 11260 11260 0
210 20241209 154600 1482813700 11260 11260 11260 11260 0
211 20241209 154500 1482813700 11260 11260 11260 11260 0
212 20241209 154400 1482813700 11260 11260 11260 11260 1684
213 20241209 154300 1482813700 11260 11260 11260 11260 0
214 20241209 154200 1482813700 11260 11260 11260 11260 0
215 20241209 154100 1482813700 11260 11260 11260 11260 0
216 20241209 154000 1482813700 11260 11260 11260 11260 0
217 20241209 153900 1482813700 11260 11260 11260 11260 0
218 20241209 153800 1482813700 11260 11260 11260 11260 0
219 20241209 153700 1482813700 11260 11260 11260 11260 0
220 20241209 153600 1482813700 11260 11260 11260 11260 0
221 20241209 153500 1482813700 11260 11260 11260 11260 0
222 20241209 153400 1482813700 11260 11260 11260 11260 0
223 20241209 153300 1482813700 11260 11260 11260 11260 0
224 20241209 153200 1482813700 11260 11260 11260 11260 0
225 20241209 153100 1482813700 11260 11260 11260 11260 0
226 20241209 153000 1482813700 11260 11260 11260 11260 1684
227 20241209 152900 1463851860 11320 11320 11320 11320 0
228 20241209 152800 1463851860 11320 11320 11320 11320 0
229 20241209 152700 1463851860 11320 11320 11320 11320 0
230 20241209 152600 1463851860 11320 11320 11320 11320 0
231 20241209 152500 1463851860 11320 11320 11320 11320 0
232 20241209 152400 1463851860 11320 11320 11320 11320 0
233 20241209 152300 1463851860 11320 11320 11320 11320 0
234 20241209 152200 1463851860 11320 11320 11320 11320 0
235 20241209 152100 1463851860 11320 11320 11320 11320 0
236 20241209 152000 1463851860 11320 11320 11320 11320 0
237 20241209 151900 1463851860 11320 11290 11320 11290 106
238 20241209 151800 1462653790 11300 11300 11310 11270 128
239 20241209 151700 1461210630 11310 11320 11320 11310 13
240 20241209 151600 1461063580 11310 11310 11330 11290 44
241 20241209 151500 1460566120 11300 11290 11310 11290 107
242 20241209 151400 1459357770 11310 11280 11340 11280 112
243 20241209 151300 1458093300 11300 11300 11300 11250 539
244 20241209 151200 1452015020 11300 11290 11300 11280 61
245 20241209 151100 1451326320 11300 11290 11300 11290 140
246 20241209 151000 1449745700 11300 11280 11310 11280 1106
247 20241209 150900 1437261420 11300 11310 11340 11280 684
248 20241209 150800 1429530420 11300 11340 11340 11260 901
249 20241209 150700 1419349980 11320 11380 11380 11320 363
250 20241209 150600 1415227650 11380 11380 11380 11380 73
251 20241209 150500 1414396910 11380 11350 11380 11350 82
252 20241209 150400 1413464810 11350 11340 11360 11340 199
253 20241209 150300 1411206160 11340 11340 11340 11330 217
254 20241209 150200 1408746470 11330 11350 11350 11330 155
255 20241209 150100 1406988130 11340 11370 11420 11340 300
256 20241209 150000 1403576170 11370 11350 11410 11350 428
257 20241209 145900 1398715270 11340 11370 11420 11340 2892
258 20241209 145800 1365827090 11370 11370 11370 11360 255
259 20241209 145700 1362927840 11370 11360 11370 11360 279
260 20241209 145600 1359757990 11360 11310 11370 11310 779
261 20241209 145500 1350931370 11310 11370 11380 11300 1508
262 20241209 145400 1333862530 11370 11330 11370 11330 1419
263 20241209 145300 1317772380 11330 11320 11330 11040 8482
264 20241209 145200 1222497880 11330 11320 11330 11320 173
265 20241209 145100 1220537820 11320 11320 11330 11300 340
266 20241209 145000 1216689920 11310 11260 11310 11240 1028
267 20241209 144900 1205096070 11280 11330 11340 11280 2337
268 20241209 144800 1178681050 11330 11330 11330 11310 519
269 20241209 144700 1172803900 11340 11340 11340 11330 191
270 20241209 144600 1170637970 11330 11360 11360 11330 737
271 20241209 144500 1162278410 11350 11350 11370 11350 108
272 20241209 144400 1161051960 11350 11350 11350 11330 219
273 20241209 144300 1158568340 11340 11350 11390 11340 464
274 20241209 144200 1153301020 11350 11340 11350 11340 127
275 20241209 144100 1151859810 11350 11350 11350 11350 191
276 20241209 144000 1149691960 11350 11340 11380 11340 527
277 20241209 143900 1143704360 11340 11350 11360 11340 127
278 20241209 143800 1142261900 11350 11340 11360 11340 358
279 20241209 143700 1138199470 11340 11330 11340 11330 184
280 20241209 143600 1136113340 11310 11370 11370 11310 570
281 20241209 143500 1129647110 11370 11330 11370 11320 402
282 20241209 143400 1125089910 11330 11390 11390 11330 809
283 20241209 143300 1115907260 11390 11380 11390 11360 854
284 20241209 143200 1106189050 11380 11370 11380 11370 102
285 20241209 143100 1105029240 11370 11410 11410 11360 1047
286 20241209 143000 1093101320 11440 11440 11440 11440 1
287 20241209 142900 1093089880 11440 11390 11440 11390 81
288 20241209 142800 1092165920 11370 11430 11430 11330 3185
289 20241209 142700 1055887840 11430 11430 11440 11430 189
290 20241209 142600 1053727360 11440 11430 11440 11420 215
291 20241209 142500 1051269640 11430 11410 11440 11410 609
292 20241209 142400 1044310160 11410 11400 11420 11400 2920
293 20241209 142300 1010993040 11390 11360 11390 11360 1012
294 20241209 142200 999475570 11350 11330 11350 11330 625
295 20241209 142100 992388440 11320 11280 11320 11280 561
296 20241209 142000 986051970 11280 11280 11280 11270 99
297 20241209 141900 984935470 11280 11280 11280 11260 13
298 20241209 141800 984789030 11280 11280 11280 11280 64
299 20241209 141700 984067110 11260 11280 11280 11260 368
300 20241209 141600 979917090 11280 11280 11280 11280 0
301 20241209 141500 979917090 11280 11280 11280 11280 16
302 20241209 141400 979736610 11290 11270 11290 11260 410
303 20241209 141300 975118120 11280 11280 11280 11280 579
304 20241209 141200 968587000 11300 11270 11300 11270 745
305 20241209 141100 960181920 11280 11300 11300 11270 1417
306 20241209 141000 944190010 11320 11330 11330 11320 16
307 20241209 140900 944008850 11330 11330 11330 11330 33
308 20241209 140800 943634960 11330 11330 11330 11330 1
309 20241209 140700 943623630 11330 11310 11330 11310 33
310 20241209 140600 943250330 11300 11310 11310 11300 90
311 20241209 140500 942233290 11310 11330 11330 11310 20
312 20241209 140400 942007060 11330 11330 11330 11330 34
313 20241209 140300 941621840 11330 11320 11330 11320 17
314 20241209 140200 941429310 11320 11320 11330 11320 61
315 20241209 140100 940738740 11320 11310 11320 11310 105
316 20241209 140000 939551020 11320 11340 11340 11320 28
317 20241209 135900 939233940 11340 11330 11340 11330 127
318 20241209 135800 937794860 11330 11330 11330 11330 0
319 20241209 135700 937794860 11330 11330 11330 11330 0
320 20241209 135600 937794860 11330 11330 11330 11330 3
321 20241209 135500 937760870 11330 11340 11340 11330 109
322 20241209 135400 936525700 11340 11330 11340 11330 338
323 20241209 135300 932692890 11330 11330 11330 11330 0
324 20241209 135200 932692890 11330 11330 11330 11330 15
325 20241209 135100 932522940 11330 11320 11330 11320 127
326 20241209 135000 931085130 11320 11340 11340 11310 215
327 20241209 134900 928652170 11340 11340 11340 11340 1
328 20241209 134800 928640830 11340 11300 11350 11300 77
329 20241209 134700 927767710 11330 11300 11330 11300 1275
330 20241209 134600 913356490 11320 11320 11320 11300 170
331 20241209 134500 911433290 11320 11300 11320 11300 43
332 20241209 134400 910947320 11300 11310 11310 11300 99
333 20241209 134300 909827830 11310 11310 11310 11310 0
334 20241209 134200 909827830 11310 11310 11310 11310 12
335 20241209 134100 909692110 11310 11340 11340 11290 389
336 20241209 134000 905294640 11310 11330 11350 11310 566
337 20241209 133900 898888560 11330 11330 11330 11310 11
338 20241209 133800 898763970 11320 11310 11320 11310 53
339 20241209 133700 898164100 11340 11340 11340 11340 4
340 20241209 133600 898118740 11340 11320 11350 11310 174
341 20241209 133500 896149840 11310 11340 11340 11290 471
342 20241209 133400 890816130 11340 11340 11340 11340 17
343 20241209 133300 890623350 11300 11300 11310 11300 83
344 20241209 133200 889684800 11300 11300 11300 11300 0
345 20241209 133100 889684800 11300 11290 11300 11280 67
346 20241209 133000 888928300 11300 11290 11300 11290 3
347 20241209 132900 888894410 11300 11300 11300 11300 15
348 20241209 132800 888724910 11290 11310 11310 11290 98
349 20241209 132700 887618270 11340 11310 11340 11310 11
350 20241209 132600 887493700 11310 11310 11310 11310 3
351 20241209 132500 887459770 11310 11300 11310 11300 52
352 20241209 132400 886871980 11310 11310 11310 11310 0
353 20241209 132300 886871980 11310 11310 11310 11310 44
354 20241209 132200 886374340 11320 11330 11330 11320 18
355 20241209 132100 886170470 11340 11340 11340 11340 1
356 20241209 132000 886159130 11340 11340 11340 11340 20
357 20241209 131900 885932330 11340 11340 11340 11340 0
358 20241209 131800 885932330 11340 11330 11340 11330 37
359 20241209 131700 885513070 11330 11330 11330 11330 1
360 20241209 131600 885501740 11330 11330 11330 11330 3
361 20241209 131500 885467750 11320 11320 11320 11320 68
362 20241209 131400 884697990 11320 11300 11320 11300 101
363 20241209 131300 883556390 11320 11300 11320 11300 30
364 20241209 131200 883217130 11300 11300 11300 11300 251
365 20241209 131100 880380830 11300 11300 11300 11300 7
366 20241209 131000 880301730 11300 11300 11320 11300 335
367 20241209 130900 876515420 11320 11310 11320 11300 20
368 20241209 130800 876289290 11300 11340 11340 11300 248
369 20241209 130700 873481940 11340 11340 11340 11340 14
370 20241209 130600 873323180 11330 11350 11350 11330 3
371 20241209 130500 873289170 11350 11350 11350 11340 52
372 20241209 130400 872698980 11360 11360 11360 11360 0
373 20241209 130300 872698980 11360 11360 11360 11360 27
374 20241209 130200 872392260 11350 11360 11360 11350 152
375 20241209 130100 870666570 11360 11360 11360 11360 22
376 20241209 130000 870416650 11340 11340 11360 11340 493
377 20241209 125900 864825230 11340 11340 11340 11340 224
378 20241209 125800 862285070 11340 11350 11350 11330 41
379 20241209 125700 861820410 11350 11320 11350 11320 153
380 20241209 125600 860086430 11340 11370 11370 11340 246
381 20241209 125500 857295800 11370 11350 11370 11330 101
382 20241209 125400 856148050 11350 11360 11360 11350 448
383 20241209 125300 851059230 11370 11370 11370 11370 6
384 20241209 125200 850991010 11370 11360 11370 11360 98
385 20241209 125100 849877390 11360 11370 11370 11360 390
386 20241209 125000 845445090 11360 11370 11370 11360 124
387 20241209 124900 844036070 11370 11380 11380 11370 219
388 20241209 124800 841546010 11380 11380 11380 11380 17
389 20241209 124700 841352550 11380 11360 11380 11360 132
390 20241209 124600 839851560 11360 11370 11370 11360 532
391 20241209 124500 833808020 11370 11360 11370 11360 106
392 20241209 124400 832603660 11370 11360 11370 11360 239
393 20241209 124300 829888310 11360 11360 11360 11360 6
394 20241209 124200 829820150 11360 11360 11360 11360 39
395 20241209 124100 829377110 11360 11340 11360 11340 242
396 20241209 124000 826631990 11340 11340 11340 11340 42
397 20241209 123900 826155710 11360 11360 11360 11360 159
398 20241209 123800 824349470 11360 11330 11360 11330 7
399 20241209 123700 824269980 11360 11380 11380 11340 254
400 20241209 123600 821388760 11380 11370 11380 11370 288
401 20241209 123500 818113820 11370 11370 11370 11370 1
402 20241209 123400 818102450 11370 11330 11370 11330 57
403 20241209 123300 817456440 11330 11320 11330 11320 146
404 20241209 123200 815803380 11320 11320 11320 11320 0
405 20241209 123100 815803380 11320 11320 11320 11320 0
406 20241209 123000 815803380 11320 11320 11320 11320 234
407 20241209 122900 813154500 11330 11320 11330 11320 14
408 20241209 122800 812995990 11320 11320 11320 11320 0
409 20241209 122700 812995990 11320 11310 11320 11310 71
410 20241209 122600 812192700 11320 11330 11340 11320 476
411 20241209 122500 806797600 11340 11340 11340 11340 1
412 20241209 122400 806786260 11340 11330 11340 11320 48
413 20241209 122300 806242430 11330 11340 11340 11330 10
414 20241209 122200 806129120 11330 11330 11330 11330 153
415 20241209 122100 804395630 11330 11320 11330 11320 151
416 20241209 122000 802685810 11330 11350 11350 11330 200
417 20241209 121900 800416390 11350 11360 11360 11350 64
418 20241209 121800 799689950 11360 11370 11370 11340 56
419 20241209 121700 799053700 11370 11370 11370 11370 140
420 20241209 121600 797461900 11370 11370 11370 11370 291
421 20241209 121500 794153230 11370 11370 11370 11370 0
422 20241209 121400 794153230 11370 11370 11370 11370 4
423 20241209 121300 794107750 11360 11360 11360 11360 98
424 20241209 121200 792994470 11360 11340 11360 11310 967
425 20241209 121100 782026190 11350 11350 11350 11350 260
426 20241209 121000 779075190 11350 11350 11350 11350 1
427 20241209 120900 779063840 11350 11340 11350 11340 437
428 20241209 120800 774107110 11330 11310 11330 11310 88
429 20241209 120700 773110830 11330 11330 11330 11300 1392
430 20241209 120600 757361160 11330 11330 11330 11330 113
431 20241209 120500 756080870 11340 11330 11340 11330 216
432 20241209 120400 753631620 11340 11330 11340 11330 34
433 20241209 120300 753246360 11330 11330 11330 11330 45
434 20241209 120200 752736510 11330 11330 11330 11330 296
435 20241209 120100 749382830 11330 11330 11330 11330 2
436 20241209 120000 749360170 11330 11320 11330 11320 863
437 20241209 115900 739584210 11330 11350 11350 11320 789
438 20241209 115800 730644220 11350 11360 11360 11350 412
439 20241209 115700 725964100 11360 11360 11360 11360 1
440 20241209 115600 725952740 11350 11350 11350 11350 156
441 20241209 115500 724182140 11370 11350 11370 11350 5
442 20241209 115400 724125310 11380 11380 11380 11380 0
443 20241209 115300 724125310 11380 11380 11380 11380 0
444 20241209 115200 724125310 11380 11380 11380 11350 953
445 20241209 115100 713288030 11370 11370 11370 11370 86
446 20241209 115000 712310210 11380 11380 11380 11380 266
447 20241209 114900 709283130 11370 11370 11370 11370 17
448 20241209 114800 709089840 11380 11380 11380 11380 1
449 20241209 114700 709078460 11360 11360 11360 11360 91
450 20241209 114600 708044700 11360 11360 11360 11360 0
451 20241209 114500 708044700 11360 11360 11360 11360 4
452 20241209 114400 707999260 11350 11350 11350 11350 9
453 20241209 114300 707897110 11350 11350 11350 11350 7
454 20241209 114200 707817660 11350 11340 11350 11340 122
455 20241209 114100 706433820 11350 11380 11380 11350 221
456 20241209 114000 703919220 11390 11390 11390 11390 4
457 20241209 113900 703873660 11390 11380 11390 11370 301
458 20241209 113800 700449740 11400 11400 11400 11400 0
459 20241209 113700 700449740 11400 11380 11400 11380 802
460 20241209 113600 691322180 11380 11370 11380 11320 2967
461 20241209 113500 657671520 11390 11350 11400 11330 1155
462 20241209 113400 644562010 11410 11400 11410 11370 517
463 20241209 113300 638673260 11400 11400 11400 11400 31
464 20241209 113200 638319860 11390 11390 11390 11390 226
465 20241209 113100 635745720 11400 11390 11400 11390 527
466 20241209 113000 629737940 11410 11410 11410 11410 3
467 20241209 112900 629703710 11400 11400 11400 11400 0
468 20241209 112800 629703710 11400 11370 11400 11370 121
469 20241209 112700 628325120 11360 11370 11400 11360 447
470 20241209 112600 623244720 11360 11400 11400 11360 1250
471 20241209 112500 609041880 11350 11380 11400 11350 1260
472 20241209 112400 594708990 11390 11430 11430 11390 995
473 20241209 112300 583345160 11430 11420 11430 11420 55
474 20241209 112200 582716640 11430 11430 11430 11430 20
475 20241209 112100 582488040 11420 11420 11420 11420 46
476 20241209 112000 581962720 11410 11410 11410 11410 0
477 20241209 111900 581962720 11410 11410 11410 11410 6
478 20241209 111800 581894260 11410 11390 11410 11390 367
479 20241209 111700 577708430 11400 11410 11410 11400 65
480 20241209 111600 576966920 11410 11430 11440 11410 339
481 20241209 111500 573094170 11420 11420 11420 11420 0
482 20241209 111400 573094170 11420 11430 11430 11420 211
483 20241209 111300 570682540 11440 11450 11450 11440 308
484 20241209 111200 567156420 11450 11480 11480 11440 287
485 20241209 111100 563864820 11480 11480 11480 11480 7
486 20241209 111000 563784460 11470 11470 11470 11470 117
487 20241209 110900 562442470 11460 11460 11460 11460 1
488 20241209 110800 562431010 11470 11470 11470 11470 317
489 20241209 110700 558795020 11470 11470 11470 11470 0
490 20241209 110600 558795020 11470 11470 11470 11470 13
491 20241209 110500 558645910 11460 11460 11460 11460 115
492 20241209 110400 557328010 11470 11470 11470 11470 0
493 20241209 110300 557328010 11470 11510 11510 11470 625
494 20241209 110200 550145160 11510 11510 11510 11510 0
495 20241209 110100 550145160 11510 11510 11510 11510 12
496 20241209 110000 550007040 11480 11470 11480 11470 278
497 20241209 105900 546818280 11460 11460 11460 11460 71
498 20241209 105800 546004620 11460 11490 11490 11460 416
499 20241209 105700 541227180 11510 11510 11510 11510 293
500 20241209 105600 537854750 11510 11510 11510 11510 4
501 20241209 105500 537808710 11460 11460 11460 11460 1
502 20241209 105400 537797250 11470 11460 11470 11460 398
503 20241209 105300 533233850 11490 11510 11510 11490 943
504 20241209 105200 522388570 11500 11500 11500 11500 4
505 20241209 105100 522342570 11500 11490 11500 11490 6
506 20241209 105000 522273590 11490 11490 11490 11490 0
507 20241209 104900 522273590 11490 11480 11490 11480 244
508 20241209 104800 519472020 11510 11510 11510 11510 0
509 20241209 104700 519472020 11510 11510 11510 11510 4
510 20241209 104600 519425980 11500 11500 11500 11500 0
511 20241209 104500 519425980 11500 11520 11520 11500 755
512 20241209 104400 510735760 11520 11520 11520 11520 249
513 20241209 104300 507867280 11510 11510 11510 11510 1
514 20241209 104200 507855770 11510 11500 11510 11500 19
515 20241209 104100 507637230 11500 11500 11500 11500 1
516 20241209 104000 507625730 11490 11490 11490 11490 0
517 20241209 103900 507625730 11490 11490 11490 11490 72
518 20241209 103800 506798450 11490 11490 11490 11490 0
519 20241209 103700 506798450 11490 11490 11490 11490 4
520 20241209 103600 506752490 11460 11480 11490 11450 1423
521 20241209 103500 490427360 11480 11480 11480 11480 103
522 20241209 103400 489244920 11480 11480 11490 11480 144
523 20241209 103300 487591600 11480 11480 11480 11480 11
524 20241209 103200 487465320 11480 11480 11480 11480 3
525 20241209 103100 487430880 11460 11460 11460 11460 8
526 20241209 103000 487339200 11460 11460 11460 11460 2
527 20241209 102900 487316280 11450 11450 11450 11450 0
528 20241209 102800 487316280 11450 11450 11450 11450 32
529 20241209 102700 486949880 11440 11440 11440 11440 15
530 20241209 102600 486778280 11440 11440 11440 11440 204
531 20241209 102500 484444520 11450 11450 11450 11450 0
532 20241209 102400 484444520 11450 11460 11470 11450 771
533 20241209 102300 475611770 11450 11450 11450 11450 7
534 20241209 102200 475531620 11450 11430 11450 11430 63
535 20241209 102100 474811450 11420 11410 11420 11410 187
536 20241209 102000 472677180 11390 11420 11420 11390 291
537 20241209 101900 469354390 11430 11430 11430 11430 0
538 20241209 101800 469354390 11430 11430 11430 11430 165
539 20241209 101700 467468440 11430 11430 11430 11430 4
540 20241209 101600 467422720 11410 11420 11430 11410 598
541 20241209 101500 460593850 11410 11430 11430 11410 26
542 20241209 101400 460297060 11450 11450 11450 11450 0
543 20241209 101300 460297060 11450 11510 11510 11450 1386
544 20241209 101200 444374740 11510 11510 11510 11510 0
545 20241209 101100 444374740 11510 11510 11510 11510 1
546 20241209 101000 444363230 11490 11490 11490 11490 0
547 20241209 100900 444363230 11490 11490 11490 11490 0
548 20241209 100800 444363230 11490 11490 11490 11490 14
549 20241209 100700 444202370 11480 11480 11480 11470 214
550 20241209 100600 441745930 11480 11480 11480 11480 51
551 20241209 100500 441160450 11470 11470 11480 11470 244
552 20241209 100400 438360740 11470 11510 11510 11470 262
553 20241209 100300 435346800 11510 11530 11530 11510 763
554 20241209 100200 426549620 11530 11530 11530 11530 68
555 20241209 100100 425765580 11530 11530 11530 11530 176
556 20241209 100000 423736300 11530 11500 11530 11500 2474
557 20241209 095900 395284710 11500 11500 11500 11500 8
558 20241209 095800 395192710 11500 11510 11540 11500 233
559 20241209 095700 392510230 11500 11470 11500 11470 91
560 20241209 095600 391465870 11470 11480 11480 11470 59
561 20241209 095500 390788690 11460 11500 11500 11460 147
562 20241209 095400 389102480 11500 11500 11500 11430 153
563 20241209 095300 387348790 11550 11430 11550 11430 533
564 20241209 095200 381238790 11430 11430 11430 11410 457
565 20241209 095100 376019100 11440 11460 11460 11430 1026
566 20241209 095000 364279800 11480 11480 11540 11480 1705
567 20241209 094900 344692500 11490 11450 11490 11450 573
568 20241209 094800 338130370 11460 11440 11460 11440 1126
569 20241209 094700 325245040 11440 11440 11440 11430 38
570 20241209 094600 324810420 11430 11390 11430 11390 822
571 20241209 094500 315440890 11420 11430 11430 11390 70
572 20241209 094400 314643390 11370 11380 11430 11350 3690
573 20241209 094300 272709160 11390 11390 11390 11390 4
574 20241209 094200 272663600 11390 11400 11440 11390 1231
575 20241209 094100 258620290 11400 11400 11400 11380 210
576 20241209 094000 256227450 11400 11390 11400 11380 691
577 20241209 093900 248357500 11390 11360 11390 11360 665
578 20241209 093800 240798900 11360 11360 11360 11350 316
579 20241209 093700 237211040 11360 11350 11360 11350 134
580 20241209 093600 235688840 11360 11330 11360 11330 465
581 20241209 093500 230416270 11330 11340 11340 11330 90
582 20241209 093400 229396190 11350 11360 11360 11340 169
583 20241209 093300 227477920 11350 11360 11360 11350 272
584 20241209 093200 224390580 11360 11350 11360 11350 40
585 20241209 093100 223936300 11350 11350 11350 11330 132
586 20241209 093000 222438900 11350 11350 11350 11320 75
587 20241209 092900 221587930 11330 11360 11360 11330 95
588 20241209 092800 220509940 11340 11340 11340 11330 324
589 20241209 092700 216836160 11340 11320 11360 11320 336
590 20241209 092600 213029360 11360 11350 11360 11350 57
591 20241209 092500 212382120 11350 11330 11360 11330 114
592 20241209 092400 211088700 11330 11310 11330 11310 1110
593 20241209 092300 198524430 11320 11350 11370 11300 2102
594 20241209 092200 174756410 11330 11300 11330 11300 328
595 20241209 092100 171045620 11300 11340 11340 11260 2773
596 20241209 092000 139695620 11340 11350 11350 11340 146
597 20241209 091900 138039970 11360 11350 11390 11350 422
598 20241209 091800 133250090 11360 11350 11400 11350 1184
599 20241209 091700 119792960 11350 11360 11360 11350 157
600 20241209 091600 118010870 11360 11360 11360 11360 48
601 20241209 091500 117465590 11360 11360 11360 11350 130
602 20241209 091400 115989600 11360 11370 11370 11340 107
603 20241209 091300 114774650 11370 11390 11390 11360 83
604 20241209 091200 113830750 11390 11390 11390 11370 55
605 20241209 091100 113204570 11380 11360 11400 11340 385
606 20241209 091000 108830990 11350 11360 11370 11340 1230
607 20241209 090900 94875170 11390 11450 11450 11350 654
608 20241209 090800 87435040 11480 11430 11480 11400 2427
609 20241209 090700 59764770 11360 11350 11430 11350 149
610 20241209 090600 58071990 11350 11370 11480 11330 1250
611 20241209 090500 43866620 11400 11320 11470 11320 1288
612 20241209 090400 29251600 11310 11350 11380 11310 916
613 20241209 090300 18866120 11350 11490 11490 11320 768
614 20241209 090200 10121750 11490 11490 11490 11490 0
615 20241209 090100 10121750 11490 11500 11500 11410 431
616 20241209 090000 5176220 11570 11590 11590 11490 447