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

619
033270/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191700,916114640,17260,17260,17260,17260,911
20241209,191600,916114640,17260,17260,17260,17260,0
20241209,191500,916114640,17260,17260,17260,17260,0
20241209,191400,916114640,17260,17260,17260,17260,0
20241209,191300,916114640,17260,17260,17260,17260,0
20241209,191200,916114640,17260,17260,17260,17260,0
20241209,191100,916114640,17260,17260,17260,17260,0
20241209,191000,916114640,17260,17260,17260,17260,0
20241209,190900,916114640,17260,17260,17260,17260,0
20241209,190800,916114640,17260,17260,17260,17260,0
20241209,190700,916114640,17260,17260,17260,17260,0
20241209,190600,916114640,17260,17260,17260,17260,0
20241209,190500,916114640,17260,17260,17260,17260,0
20241209,190400,916114640,17260,17260,17260,17260,0
20241209,190300,916114640,17260,17260,17260,17260,0
20241209,190200,916114640,17260,17260,17260,17260,0
20241209,190100,916114640,17260,17260,17260,17260,0
20241209,190000,916114640,17260,17260,17260,17260,0
20241209,185900,916114640,17260,17260,17260,17260,0
20241209,185800,916114640,17260,17260,17260,17260,0
20241209,185700,916114640,17260,17260,17260,17260,0
20241209,185600,916114640,17260,17260,17260,17260,0
20241209,185500,916114640,17260,17260,17260,17260,0
20241209,185400,916114640,17260,17260,17260,17260,0
20241209,185300,916114640,17260,17260,17260,17260,0
20241209,185200,916114640,17260,17260,17260,17260,0
20241209,185100,916114640,17260,17260,17260,17260,0
20241209,185000,916114640,17260,17260,17260,17260,0
20241209,184900,916114640,17260,17260,17260,17260,0
20241209,184800,916114640,17260,17260,17260,17260,0
20241209,184700,916114640,17260,17260,17260,17260,911
20241209,184600,916114640,17260,17260,17260,17260,0
20241209,184500,916114640,17260,17260,17260,17260,0
20241209,184400,916114640,17260,17260,17260,17260,0
20241209,184300,916114640,17260,17260,17260,17260,0
20241209,184200,916114640,17260,17260,17260,17260,0
20241209,184100,916114640,17260,17260,17260,17260,0
20241209,184000,916114640,17260,17260,17260,17260,0
20241209,183900,916114640,17260,17260,17260,17260,0
20241209,183800,916114640,17260,17260,17260,17260,0
20241209,183700,916114640,17260,17260,17260,17260,0
20241209,183600,916114640,17260,17260,17260,17260,0
20241209,183500,916114640,17260,17260,17260,17260,0
20241209,183400,916114640,17260,17260,17260,17260,0
20241209,183300,916114640,17260,17260,17260,17260,0
20241209,183200,916114640,17260,17260,17260,17260,0
20241209,183100,916114640,17260,17260,17260,17260,0
20241209,183000,916114640,17260,17260,17260,17260,0
20241209,182900,916114640,17260,17260,17260,17260,0
20241209,182800,916114640,17260,17260,17260,17260,0
20241209,182700,916114640,17260,17260,17260,17260,0
20241209,182600,916114640,17260,17260,17260,17260,0
20241209,182500,916114640,17260,17260,17260,17260,0
20241209,182400,916114640,17260,17260,17260,17260,0
20241209,182300,916114640,17260,17260,17260,17260,0
20241209,182200,916114640,17260,17260,17260,17260,0
20241209,182100,916114640,17260,17260,17260,17260,0
20241209,182000,916114640,17260,17260,17260,17260,0
20241209,181900,916114640,17260,17260,17260,17260,0
20241209,181800,916114640,17260,17260,17260,17260,0
20241209,181700,916114640,17260,17260,17260,17260,911
20241209,181600,916114640,17260,17260,17260,17260,0
20241209,181500,916114640,17260,17260,17260,17260,0
20241209,181400,916114640,17260,17260,17260,17260,0
20241209,181300,916114640,17260,17260,17260,17260,0
20241209,181200,916114640,17260,17260,17260,17260,0
20241209,181100,916114640,17260,17260,17260,17260,0
20241209,181000,916114640,17260,17260,17260,17260,0
20241209,180900,916114640,17260,17260,17260,17260,0
20241209,180800,916114640,17260,17260,17260,17260,0
20241209,180700,916114640,17260,17260,17260,17260,0
20241209,180600,916114640,17260,17260,17260,17260,0
20241209,180500,916114640,17260,17260,17260,17260,0
20241209,180400,916114640,17260,17260,17260,17260,0
20241209,180300,916114640,17260,17260,17260,17260,0
20241209,180200,916114640,17260,17260,17260,17260,0
20241209,180100,916114640,17260,17260,17260,17260,0
20241209,180000,916114640,17260,17260,17260,17260,0
20241209,175900,916114640,17260,17260,17260,17260,0
20241209,175800,916114640,17260,17260,17260,17260,0
20241209,175700,916114640,17260,17260,17260,17260,0
20241209,175600,916114640,17260,17260,17260,17260,0
20241209,175500,916114640,17260,17260,17260,17260,0
20241209,175400,916114640,17260,17260,17260,17260,0
20241209,175300,916114640,17260,17260,17260,17260,0
20241209,175200,916114640,17260,17260,17260,17260,0
20241209,175100,916114640,17260,17260,17260,17260,0
20241209,175000,916114640,17260,17260,17260,17260,0
20241209,174900,916114640,17260,17260,17260,17260,0
20241209,174800,916114640,17260,17260,17260,17260,0
20241209,174700,916114640,17260,17260,17260,17260,911
20241209,174600,916114640,17260,17260,17260,17260,0
20241209,174500,916114640,17260,17260,17260,17260,0
20241209,174400,916114640,17260,17260,17260,17260,0
20241209,174300,916114640,17260,17260,17260,17260,0
20241209,174200,916114640,17260,17260,17260,17260,0
20241209,174100,916114640,17260,17260,17260,17260,0
20241209,174000,916114640,17260,17260,17260,17260,0
20241209,173900,916114640,17260,17260,17260,17260,0
20241209,173800,916114640,17260,17260,17260,17260,0
20241209,173700,916114640,17260,17260,17260,17260,0
20241209,173600,916114640,17260,17260,17260,17260,0
20241209,173500,916114640,17260,17260,17260,17260,0
20241209,173400,916114640,17260,17260,17260,17260,0
20241209,173300,916114640,17260,17260,17260,17260,0
20241209,173200,916114640,17260,17260,17260,17260,0
20241209,173100,916114640,17260,17260,17260,17260,0
20241209,173000,916114640,17260,17260,17260,17260,0
20241209,172900,916114640,17260,17260,17260,17260,0
20241209,172800,916114640,17260,17260,17260,17260,0
20241209,172700,916114640,17260,17260,17260,17260,0
20241209,172600,916114640,17260,17260,17260,17260,0
20241209,172500,916114640,17260,17260,17260,17260,0
20241209,172400,916114640,17260,17260,17260,17260,0
20241209,172300,916114640,17260,17260,17260,17260,0
20241209,172200,916114640,17260,17260,17260,17260,0
20241209,172100,916114640,17260,17260,17260,17260,0
20241209,172000,916114640,17260,17260,17260,17260,0
20241209,171900,916114640,17260,17260,17260,17260,0
20241209,171800,916114640,17260,17260,17260,17260,0
20241209,171700,916114640,17260,17260,17260,17260,911
20241209,171600,916114640,17260,17260,17260,17260,0
20241209,171500,916114640,17260,17260,17260,17260,0
20241209,171400,916114640,17260,17260,17260,17260,0
20241209,171300,916114640,17260,17260,17260,17260,0
20241209,171200,916114640,17260,17260,17260,17260,0
20241209,171100,916114640,17260,17260,17260,17260,0
20241209,171000,916114640,17260,17260,17260,17260,0
20241209,170900,916114640,17260,17260,17260,17260,0
20241209,170800,916114640,17260,17260,17260,17260,0
20241209,170700,916114640,17260,17260,17260,17260,0
20241209,170600,916114640,17260,17260,17260,17260,0
20241209,170500,916114640,17260,17260,17260,17260,0
20241209,170400,916114640,17260,17260,17260,17260,0
20241209,170300,916114640,17260,17260,17260,17260,0
20241209,170200,916114640,17260,17260,17260,17260,0
20241209,170100,916114640,17260,17260,17260,17260,0
20241209,170000,916114640,17260,17260,17260,17260,0
20241209,165900,916114640,17260,17260,17260,17260,0
20241209,165800,916114640,17260,17260,17260,17260,0
20241209,165700,916114640,17260,17260,17260,17260,0
20241209,165600,916114640,17260,17260,17260,17260,0
20241209,165500,916114640,17260,17260,17260,17260,0
20241209,165400,916114640,17260,17260,17260,17260,0
20241209,165300,916114640,17260,17260,17260,17260,0
20241209,165200,916114640,17260,17260,17260,17260,0
20241209,165100,916114640,17260,17260,17260,17260,0
20241209,165000,916114640,17260,17260,17260,17260,0
20241209,164900,916114640,17260,17260,17260,17260,0
20241209,164800,916114640,17260,17260,17260,17260,0
20241209,164700,916114640,17260,17260,17260,17260,911
20241209,164600,916114640,17260,17260,17260,17260,0
20241209,164500,916114640,17260,17260,17260,17260,0
20241209,164400,916114640,17260,17260,17260,17260,0
20241209,164300,916114640,17260,17260,17260,17260,0
20241209,164200,916114640,17260,17260,17260,17260,0
20241209,164100,916114640,17260,17260,17260,17260,0
20241209,164000,916114640,17260,17260,17260,17260,0
20241209,163900,916114640,17260,17260,17260,17260,0
20241209,163800,916114640,17260,17260,17260,17260,0
20241209,163700,916114640,17260,17260,17260,17260,0
20241209,163600,916114640,17260,17260,17260,17260,0
20241209,163500,916114640,17260,17260,17260,17260,0
20241209,163400,916114640,17260,17260,17260,17260,0
20241209,163300,916114640,17260,17260,17260,17260,0
20241209,163200,916114640,17260,17260,17260,17260,0
20241209,163100,916114640,17260,17260,17260,17260,0
20241209,163000,916114640,17260,17260,17260,17260,0
20241209,162900,916114640,17260,17260,17260,17260,0
20241209,162800,916114640,17260,17260,17260,17260,0
20241209,162700,916114640,17260,17260,17260,17260,0
20241209,162600,916114640,17260,17260,17260,17260,0
20241209,162500,916114640,17260,17260,17260,17260,0
20241209,162400,916114640,17260,17260,17260,17260,0
20241209,162300,916114640,17260,17260,17260,17260,0
20241209,162200,916114640,17260,17260,17260,17260,0
20241209,162100,916114640,17260,17260,17260,17260,0
20241209,162000,916114640,17260,17260,17260,17260,0
20241209,161900,916114640,17260,17260,17260,17260,0
20241209,161800,916114640,17260,17260,17260,17260,0
20241209,161700,916114640,17260,17260,17260,17260,911
20241209,161600,916114640,17260,17260,17260,17260,0
20241209,161500,916114640,17260,17260,17260,17260,0
20241209,161400,916114640,17260,17260,17260,17260,0
20241209,161300,916114640,17260,17260,17260,17260,0
20241209,161200,916114640,17260,17260,17260,17260,0
20241209,161100,916114640,17260,17260,17260,17260,0
20241209,161000,916114640,17260,17260,17260,17260,0
20241209,160900,916114640,17260,17260,17260,17260,0
20241209,160800,916114640,17260,17260,17260,17260,0
20241209,160700,916114640,17260,17260,17260,17260,0
20241209,160600,916114640,17260,17260,17260,17260,0
20241209,160500,916114640,17260,17260,17260,17260,0
20241209,160400,916114640,17260,17260,17260,17260,0
20241209,160300,916114640,17260,17260,17260,17260,0
20241209,160200,916114640,17260,17260,17260,17260,0
20241209,160100,916114640,17260,17260,17260,17260,0
20241209,160000,916114640,17260,17260,17260,17260,0
20241209,155900,916114640,17260,17260,17260,17260,0
20241209,155800,916114640,17260,17260,17260,17260,0
20241209,155700,916114640,17260,17260,17260,17260,0
20241209,155600,916114640,17260,17260,17260,17260,0
20241209,155500,916114640,17260,17260,17260,17260,0
20241209,155400,916114640,17260,17260,17260,17260,0
20241209,155300,916114640,17260,17260,17260,17260,0
20241209,155200,916114640,17260,17260,17260,17260,0
20241209,155100,916114640,17260,17260,17260,17260,0
20241209,155000,916114640,17260,17260,17260,17260,0
20241209,154900,916114640,17260,17260,17260,17260,0
20241209,154800,916114640,17260,17260,17260,17260,0
20241209,154700,916114640,17260,17260,17260,17260,911
20241209,154600,916114640,17260,17260,17260,17260,0
20241209,154500,916114640,17260,17260,17260,17260,0
20241209,154400,916114640,17260,17260,17260,17260,0
20241209,154300,916114640,17260,17260,17260,17260,0
20241209,154200,916114640,17260,17260,17260,17260,0
20241209,154100,916114640,17260,17260,17260,17260,0
20241209,154000,916114640,17260,17260,17260,17260,0
20241209,153900,916114640,17260,17260,17260,17260,0
20241209,153800,916114640,17260,17260,17260,17260,0
20241209,153700,916114640,17260,17260,17260,17260,0
20241209,153600,916114640,17260,17260,17260,17260,0
20241209,153500,916114640,17260,17260,17260,17260,0
20241209,153400,916114640,17260,17260,17260,17260,0
20241209,153300,916114640,17260,17260,17260,17260,0
20241209,153200,916114640,17260,17260,17260,17260,0
20241209,153100,916114640,17260,17260,17260,17260,0
20241209,153000,916114640,17260,17260,17260,17260,911
20241209,152900,900390780,17270,17270,17270,17270,0
20241209,152800,900390780,17270,17270,17270,17270,0
20241209,152700,900390780,17270,17270,17270,17270,0
20241209,152600,900390780,17270,17270,17270,17270,0
20241209,152500,900390780,17270,17270,17270,17270,0
20241209,152400,900390780,17270,17270,17270,17270,0
20241209,152300,900390780,17270,17270,17270,17270,0
20241209,152200,900390780,17270,17270,17270,17270,0
20241209,152100,900390780,17270,17270,17270,17270,0
20241209,152000,900390780,17270,17270,17270,17270,0
20241209,151900,900390780,17270,17270,17270,17270,120
20241209,151800,898318380,17310,17260,17310,17260,108
20241209,151700,896451600,17260,17250,17260,17250,58
20241209,151600,895451070,17270,17300,17310,17270,263
20241209,151500,890903990,17310,17310,17310,17310,121
20241209,151400,888809480,17320,17320,17330,17320,76
20241209,151300,887493090,17320,17330,17330,17320,303
20241209,151200,882242410,17340,17340,17340,17340,114
20241209,151100,880265650,17330,17330,17330,17330,0
20241209,151000,880265650,17330,17330,17330,17330,38
20241209,150900,879607110,17320,17320,17320,17320,0
20241209,150800,879607110,17320,17320,17320,17320,0
20241209,150700,879607110,17320,17380,17380,17320,10
20241209,150600,879433490,17320,17330,17330,17320,39
20241209,150500,878757720,17330,17330,17330,17330,49
20241209,150400,877908550,17320,17320,17320,17320,0
20241209,150300,877908550,17320,17320,17320,17320,0
20241209,150200,877908550,17320,17320,17320,17320,0
20241209,150100,877908550,17320,17320,17320,17320,0
20241209,150000,877908550,17320,17320,17320,17320,1
20241209,145900,877891230,17310,17310,17310,17310,18
20241209,145800,877579650,17310,17310,17310,17310,57
20241209,145700,876592980,17310,17310,17310,17310,6
20241209,145600,876489120,17400,17400,17400,17400,60
20241209,145500,875445120,17390,17310,17390,17300,585
20241209,145400,865318400,17390,17380,17390,17380,101
20241209,145300,863562020,17380,17380,17380,17380,0
20241209,145200,863562020,17380,17380,17380,17380,0
20241209,145100,863562020,17380,17380,17380,17380,13
20241209,145000,863336080,17380,17380,17380,17380,90
20241209,144900,861771880,17380,17380,17380,17380,0
20241209,144800,861771880,17380,17380,17380,17380,23
20241209,144700,861372140,17360,17310,17360,17310,148
20241209,144600,858805020,17360,17360,17360,17360,0
20241209,144500,858805020,17360,17350,17360,17300,3313
20241209,144400,801436810,17350,17350,17350,17350,40
20241209,144300,800742810,17360,17350,17360,17350,21
20241209,144200,800378260,17350,17350,17350,17350,0
20241209,144100,800378260,17350,17370,17370,17350,219
20241209,144000,796576420,17360,17360,17360,17360,0
20241209,143900,796576420,17360,17360,17360,17360,61
20241209,143800,795517460,17360,17360,17360,17360,41
20241209,143700,794805700,17360,17360,17360,17360,0
20241209,143600,794805700,17360,17360,17360,17360,33
20241209,143500,794232820,17390,17390,17390,17390,10
20241209,143400,794058920,17360,17360,17360,17360,0
20241209,143300,794058920,17360,17370,17370,17360,8
20241209,143200,793920030,17360,17360,17360,17360,59
20241209,143100,792895790,17360,17360,17360,17360,0
20241209,143000,792895790,17360,17360,17360,17360,0
20241209,142900,792895790,17360,17360,17360,17360,7
20241209,142800,792774270,17360,17360,17360,17360,649
20241209,142700,781507630,17360,17360,17360,17360,0
20241209,142600,781507630,17360,17360,17360,17360,8
20241209,142500,781368750,17360,17360,17360,17360,104
20241209,142400,779563310,17370,17370,17370,17370,21
20241209,142300,779198540,17370,17370,17370,17370,0
20241209,142200,779198540,17370,17430,17430,17370,7
20241209,142100,779076890,17360,17360,17360,17360,0
20241209,142000,779076890,17360,17360,17360,17360,42
20241209,141900,778347770,17360,17360,17360,17360,160
20241209,141800,775570170,17370,17370,17370,17370,34
20241209,141700,774979590,17370,17380,17380,17370,220
20241209,141600,771157970,17370,17370,17450,17370,252
20241209,141500,766780330,17380,17380,17380,17370,770
20241209,141400,753397830,17390,17390,17390,17390,216
20241209,141300,749641590,17400,17440,17440,17400,549
20241209,141200,740087620,17430,17430,17430,17430,0
20241209,141100,740087620,17430,17430,17430,17430,108
20241209,141000,738205180,17430,17430,17430,17430,0
20241209,140900,738205180,17430,17430,17430,17430,0
20241209,140800,738205180,17430,17430,17430,17430,130
20241209,140700,735939280,17430,17520,17520,17430,106
20241209,140600,734082700,17520,17430,17520,17430,68
20241209,140500,732896200,17430,17430,17430,17430,0
20241209,140400,732896200,17430,17430,17430,17430,8
20241209,140300,732756760,17520,17510,17520,17510,90
20241209,140200,731180160,17510,17510,17510,17510,31
20241209,140100,730637350,17420,17420,17420,17420,112
20241209,140000,728686310,17420,17420,17420,17420,58
20241209,135900,727675950,17420,17420,17420,17420,0
20241209,135800,727675950,17420,17420,17420,17420,0
20241209,135700,727675950,17420,17420,17420,17420,0
20241209,135600,727675950,17420,17420,17420,17420,58
20241209,135500,726665590,17410,17410,17410,17410,0
20241209,135400,726665590,17410,17410,17410,17410,0
20241209,135300,726665590,17410,17510,17510,17410,25
20241209,135200,726228440,17510,17490,17510,17490,45
20241209,135100,725440530,17410,17410,17410,17410,31
20241209,135000,724900820,17420,17420,17420,17420,14
20241209,134900,724656940,17420,17420,17420,17420,10
20241209,134800,724482740,17420,17420,17420,17420,34
20241209,134700,723890460,17480,17480,17480,17480,8
20241209,134600,723750620,17480,17410,17480,17410,13
20241209,134500,723523940,17410,17410,17410,17410,41
20241209,134400,722810130,17410,17410,17410,17410,0
20241209,134300,722810130,17410,17410,17410,17410,116
20241209,134200,720790570,17410,17410,17410,17410,40
20241209,134100,720094170,17410,17410,17410,17410,5
20241209,134000,720007120,17410,17410,17410,17410,200
20241209,133900,716525120,17410,17410,17410,17410,38
20241209,133800,715863540,17410,17410,17410,17410,6
20241209,133700,715759080,17410,17410,17410,17410,0
20241209,133600,715759080,17410,17410,17410,17410,33
20241209,133500,715184550,17410,17410,17410,17400,517
20241209,133400,706185560,17400,17500,17500,17400,742
20241209,133300,693274340,17440,17440,17440,17440,0
20241209,133200,693274340,17440,17430,17440,17400,81
20241209,133100,691864060,17430,17440,17440,17430,66
20241209,133000,690713230,17440,17450,17450,17440,123
20241209,132900,688567620,17440,17440,17440,17440,0
20241209,132800,688567620,17440,17440,17440,17440,0
20241209,132700,688567620,17440,17440,17440,17440,10
20241209,132600,688393220,17440,17440,17440,17440,47
20241209,132500,687573540,17440,17440,17440,17440,0
20241209,132400,687573540,17440,17440,17440,17440,0
20241209,132300,687573540,17440,17440,17440,17440,4
20241209,132200,687503780,17430,17430,17430,17430,47
20241209,132100,686684570,17430,17430,17430,17430,0
20241209,132000,686684570,17430,17430,17430,17430,82
20241209,131900,685255310,17430,17430,17430,17430,36
20241209,131800,684627830,17400,17400,17400,17400,0
20241209,131700,684627830,17400,17400,17400,17400,0
20241209,131600,684627830,17400,17390,17510,17390,107
20241209,131500,682754930,17390,17390,17390,17390,0
20241209,131400,682754930,17390,17390,17390,17390,55
20241209,131300,681798480,17390,17390,17390,17390,60
20241209,131200,680755080,17390,17400,17400,17390,37
20241209,131100,680111350,17400,17400,17400,17400,0
20241209,131000,680111350,17400,17450,17450,17400,26
20241209,130900,679658900,17400,17400,17400,17400,106
20241209,130800,677814500,17410,17420,17420,17410,136
20241209,130700,675445870,17430,17430,17430,17430,50
20241209,130600,674574370,17520,17520,17520,17520,61
20241209,130500,673505650,17430,17440,17440,17430,130
20241209,130400,671239250,17430,17430,17430,17430,100
20241209,130300,669496250,17430,17440,17440,17430,62
20241209,130200,668415490,17440,17440,17440,17440,38
20241209,130100,667752770,17440,17450,17500,17440,297
20241209,130000,662570200,17500,17450,17500,17450,120
20241209,125900,660475200,17450,17450,17450,17450,100
20241209,125800,658730200,17450,17500,17500,17450,361
20241209,125700,652427970,17500,17500,17500,17500,0
20241209,125600,652427970,17500,17460,17500,17460,42
20241209,125500,651694530,17460,17470,17470,17460,108
20241209,125400,649808180,17470,17470,17470,17470,5
20241209,125300,649720830,17500,17480,17500,17470,4
20241209,125200,649650880,17470,17470,17470,17470,51
20241209,125100,648759910,17470,17470,17470,17470,0
20241209,125000,648759910,17470,17500,17500,17470,9
20241209,124900,648602650,17500,17480,17500,17480,33
20241209,124800,648025730,17500,17480,17500,17480,16
20241209,124700,647746030,17480,17490,17490,17480,22
20241209,124600,647361310,17500,17500,17500,17500,33
20241209,124500,646783810,17500,17500,17500,17500,70
20241209,124400,645558810,17500,17500,17500,17500,356
20241209,124300,639328810,17500,17490,17500,17490,11
20241209,124200,639136400,17490,17490,17490,17490,33
20241209,124100,638559230,17500,17500,17500,17500,8
20241209,124000,638419230,17500,17500,17500,17500,0
20241209,123900,638419230,17500,17540,17540,17500,5
20241209,123800,638331690,17500,17500,17500,17500,140
20241209,123700,635881690,17510,17540,17540,17510,46
20241209,123600,635075990,17510,17510,17510,17510,7
20241209,123500,634953420,17520,17520,17520,17520,41
20241209,123400,634235100,17530,17530,17530,17530,23
20241209,123300,633831910,17460,17460,17460,17460,0
20241209,123200,633831910,17460,17460,17460,17460,7
20241209,123100,633709690,17540,17540,17540,17540,0
20241209,123000,633709690,17540,17540,17540,17540,0
20241209,122900,633709690,17540,17540,17540,17540,101
20241209,122800,631938150,17460,17460,17460,17460,10
20241209,122700,631763550,17450,17450,17450,17450,100
20241209,122600,630018550,17450,17450,17450,17450,0
20241209,122500,630018550,17450,17450,17450,17450,4
20241209,122400,629948750,17540,17540,17540,17540,101
20241209,122300,628177210,17550,17550,17550,17550,0
20241209,122200,628177210,17550,17550,17550,17550,100
20241209,122100,626422210,17450,17540,17550,17450,109
20241209,122000,624510690,17540,17480,17540,17480,10
20241209,121900,624335410,17480,17440,17480,17440,81
20241209,121800,622922730,17480,17480,17480,17480,0
20241209,121700,622922730,17480,17480,17480,17480,2
20241209,121600,622887770,17530,17530,17530,17530,500
20241209,121500,614122770,17480,17480,17480,17480,151
20241209,121400,611483290,17480,17430,17480,17430,11
20241209,121300,611291510,17430,17430,17430,17430,0
20241209,121200,611291510,17430,17430,17430,17430,0
20241209,121100,611291510,17430,17430,17430,17430,0
20241209,121000,611291510,17430,17430,17430,17430,4
20241209,120900,611221790,17480,17480,17480,17480,7
20241209,120800,611099430,17420,17420,17420,17420,100
20241209,120700,609357430,17410,17410,17410,17410,9
20241209,120600,609200740,17480,17480,17480,17480,0
20241209,120500,609200740,17480,17480,17480,17460,110
20241209,120400,607277970,17480,17480,17480,17480,1
20241209,120300,607260490,17400,17400,17400,17400,5
20241209,120200,607173490,17400,17500,17500,17400,227
20241209,120100,603222730,17500,17500,17500,17500,90
20241209,120000,601647730,17500,17500,17500,17500,31
20241209,115900,601105230,17410,17470,17470,17410,145
20241209,115800,598572680,17460,17460,17460,17460,44
20241209,115700,597804440,17400,17400,17400,17400,0
20241209,115600,597804440,17400,17400,17400,17400,4
20241209,115500,597734840,17470,17400,17470,17400,2
20241209,115400,597699970,17400,17400,17400,17400,200
20241209,115300,594219970,17380,17380,17380,17380,37
20241209,115200,593576910,17380,17380,17380,17380,18
20241209,115100,593264070,17470,17460,17470,17460,200
20241209,115000,589770110,17460,17440,17460,17440,72
20241209,114900,588513790,17430,17430,17430,17430,40
20241209,114800,587816590,17380,17380,17380,17380,115
20241209,114700,585817890,17380,17380,17380,17380,146
20241209,114600,583280410,17380,17400,17400,17380,4447
20241209,114500,505909550,17400,17430,17430,17400,1961
20241209,114400,471778510,17430,17430,17430,17430,9
20241209,114300,471621640,17430,17430,17430,17430,0
20241209,114200,471621640,17430,17420,17430,17420,129
20241209,114100,469374340,17420,17430,17430,17420,15
20241209,114000,469112950,17430,17470,17470,17430,45
20241209,113900,468328560,17470,17470,17470,17470,0
20241209,113800,468328560,17470,17470,17470,17470,0
20241209,113700,468328560,17470,17420,17470,17420,20
20241209,113600,467979720,17460,17460,17460,17460,1
20241209,113500,467962260,17420,17420,17420,17420,105
20241209,113400,466133160,17420,17450,17450,17420,134
20241209,113300,463798670,17480,17480,17480,17480,0
20241209,113200,463798670,17480,17480,17480,17480,1
20241209,113100,463781190,17420,17470,17470,17420,100
20241209,113000,462038190,17470,17420,17470,17410,31
20241209,112900,461498260,17420,17420,17420,17420,0
20241209,112800,461498260,17420,17420,17420,17420,32
20241209,112700,460940820,17420,17420,17420,17420,100
20241209,112600,459198820,17430,17540,17540,17430,111
20241209,112500,457263560,17430,17440,17440,17430,20
20241209,112400,456914860,17450,17450,17450,17450,122
20241209,112300,454785960,17450,17420,17450,17420,121
20241209,112200,452675440,17420,17500,17500,17410,3240
20241209,112100,396144230,17500,17620,17620,17500,42
20241209,112000,395409110,17500,17500,17500,17500,0
20241209,111900,395409110,17500,17500,17500,17500,6
20241209,111800,395304110,17620,17620,17620,17620,0
20241209,111700,395304110,17620,17620,17620,17620,7
20241209,111600,395180770,17620,17620,17620,17620,1
20241209,111500,395163150,17500,17520,17520,17500,273
20241209,111400,390385470,17510,17510,17510,17510,0
20241209,111300,390385470,17510,17520,17520,17510,80
20241209,111200,388984050,17520,17520,17520,17520,5
20241209,111100,388896450,17630,17600,17630,17600,101
20241209,111000,387117800,17600,17520,17600,17510,570
20241209,110900,377120480,17600,17600,17600,17600,1
20241209,110800,377102880,17520,17520,17520,17520,64
20241209,110700,375981600,17610,17610,17610,17610,0
20241209,110600,375981600,17610,17610,17610,17610,1
20241209,110500,375963990,17520,17520,17520,17520,4
20241209,110400,375893910,17520,17520,17520,17520,4
20241209,110300,375823830,17510,17510,17510,17510,54
20241209,110200,374878290,17520,17530,17530,17520,68
20241209,110100,373686320,17630,17540,17630,17540,76
20241209,110000,372348510,17540,17540,17540,17540,40
20241209,105900,371646910,17530,17530,17530,17530,0
20241209,105800,371646910,17530,17530,17530,17530,0
20241209,105700,371646910,17530,17530,17530,17530,3
20241209,105600,371594320,17600,17590,17600,17590,233
20241209,105500,367494850,17580,17510,17580,17510,23
20241209,105400,367090580,17500,17500,17500,17500,1
20241209,105300,367073080,17510,17580,17580,17510,53
20241209,105200,366144980,17510,17510,17510,17510,9
20241209,105100,365987390,17590,17560,17590,17510,328
20241209,105000,360229970,17570,17570,17570,17570,83
20241209,104900,358771660,17570,17570,17570,17570,0
20241209,104800,358771660,17570,17570,17570,17570,0
20241209,104700,358771660,17570,17590,17590,17570,46
20241209,104600,357963420,17570,17570,17570,17570,10
20241209,104500,357787720,17580,17580,17580,17580,111
20241209,104400,355836340,17590,17610,17610,17590,32
20241209,104300,355273290,17600,17600,17600,17600,10
20241209,104200,355097290,17600,17670,17670,17600,6
20241209,104100,354991620,17680,17680,17680,17680,5
20241209,104000,354903220,17590,17590,17590,17590,0
20241209,103900,354903220,17590,17590,17600,17590,62
20241209,103800,353812610,17640,17640,17640,17640,0
20241209,103700,353812610,17640,17650,17650,17640,21
20241209,103600,353442060,17590,17600,17600,17590,70
20241209,103500,352210210,17570,17580,17580,17570,13
20241209,103400,351981740,17650,17650,17650,17650,0
20241209,103300,351981740,17650,17650,17650,17650,0
20241209,103200,351981740,17650,17650,17650,17650,1
20241209,103100,351964090,17570,17560,17570,17560,58
20241209,103000,350945520,17560,17560,17560,17560,1
20241209,102900,350927960,17570,17590,17590,17570,100
20241209,102800,349170920,17590,17610,17610,17590,145
20241209,102700,346620010,17670,17670,17680,17610,154
20241209,102600,343905150,17620,17670,17670,17620,46
20241209,102500,343092530,17670,17670,17670,17670,5
20241209,102400,343004180,17620,17620,17620,17620,78
20241209,102300,341629820,17650,17660,17660,17650,232
20241209,102200,337534920,17670,17670,17670,17650,1208
20241209,102100,316212080,17670,17670,17670,17670,417
20241209,102000,308843690,17670,17670,17670,17670,6
20241209,101900,308737670,17670,17670,17670,17670,41
20241209,101800,308013200,17700,17700,17700,17700,0
20241209,101700,308013200,17700,17660,17700,17660,28
20241209,101600,307518680,17660,17660,17660,17660,0
20241209,101500,307518680,17660,17700,17700,17660,147
20241209,101400,304918660,17660,17660,17660,17660,10
20241209,101300,304742060,17660,17720,17720,17660,8
20241209,101200,304600720,17660,17660,17670,17660,74
20241209,101100,303293870,17660,17660,17660,17660,0
20241209,101000,303293870,17660,17660,17670,17660,135
20241209,100900,300909750,17660,17660,17660,17660,9
20241209,100800,300750810,17720,17720,17720,17720,1
20241209,100700,300733090,17660,17670,17670,17660,36
20241209,100600,300097170,17700,17670,17700,17670,64
20241209,100500,298964910,17700,17700,17700,17700,0
20241209,100400,298964910,17700,17700,17700,17700,0
20241209,100300,298964910,17700,17680,17700,17670,201
20241209,100200,295413100,17700,17710,17710,17700,102
20241209,100100,293607400,17740,17740,17740,17740,2
20241209,100000,293571920,17740,17740,17740,17740,1
20241209,095900,293554180,17700,17700,17700,17700,0
20241209,095800,293554180,17700,17750,17750,17700,6
20241209,095700,293447930,17750,17750,17750,17750,1
20241209,095600,293430180,17670,17670,17670,17670,0
20241209,095500,293430180,17670,17670,17670,17670,8
20241209,095400,293288820,17750,17750,17750,17750,0
20241209,095300,293288820,17750,17750,17750,17750,1
20241209,095200,293271070,17760,17760,17760,17760,0
20241209,095100,293271070,17760,17660,17760,17660,7
20241209,095000,293147350,17760,17760,17760,17760,2
20241209,094900,293111830,17650,17760,17760,17650,150
20241209,094800,290462920,17760,17740,17760,17740,101
20241209,094700,288670100,17660,17660,17660,17660,9
20241209,094600,288511160,17660,17660,17660,17660,30
20241209,094500,287981360,17750,17750,17750,17750,6
20241209,094400,287874860,17750,17660,17750,17660,193
20241209,094300,284449880,17710,17680,17710,17680,251
20241209,094200,280007260,17670,17670,17670,17670,5
20241209,094100,279918910,17680,17680,17680,17680,2
20241209,094000,279883550,17670,17670,17680,17600,221
20241209,093900,275979110,17680,17680,17680,17680,0
20241209,093800,275979110,17680,17680,17680,17590,6
20241209,093700,275873390,17580,17700,17700,17580,73
20241209,093600,274589690,17580,17690,17700,17580,26
20241209,093500,274130250,17700,17700,17700,17700,300
20241209,093400,268820250,17570,17700,17700,17570,2
20241209,093300,268784980,17560,17570,17660,17560,80
20241209,093200,267378570,17570,17550,17570,17550,126
20241209,093100,265166410,17550,17550,17550,17550,0
20241209,093000,265166410,17550,17550,17550,17550,9
20241209,092900,265008460,17550,17550,17550,17470,10
20241209,092800,264833520,17470,17470,17470,17470,7
20241209,092700,264711230,17470,17460,17470,17460,130
20241209,092600,262441410,17460,17460,17460,17410,1138
20241209,092500,242612860,17470,17550,17570,17470,996
20241209,092400,225180340,17570,17550,17570,17510,315
20241209,092300,219660950,17550,17600,17600,17550,855
20241209,092200,204646020,17600,17620,17630,17600,810
20241209,092100,190382320,17630,17660,17660,17620,510
20241209,092000,181394360,17660,17660,17660,17640,161
20241209,091900,178552120,17660,17640,17660,17640,71
20241209,091800,177299660,17640,17740,17750,17640,61
20241209,091700,176221440,17750,17750,17750,17750,1
20241209,091600,176203690,17730,17730,17730,17730,10
20241209,091500,176026390,17730,17650,17730,17610,1981
20241209,091400,141079010,17760,17660,17760,17640,156
20241209,091300,138326190,17660,17720,17720,17640,603
20241209,091200,127686050,17770,17780,17780,17770,510
20241209,091100,118618350,17790,17670,17790,17670,408
20241209,091000,111408750,17750,17790,17790,17750,100
20241209,090900,109630220,17800,17720,17800,17720,220
20241209,090800,105714780,17650,17730,17800,17640,1063
20241209,090700,86945800,17730,17770,17770,17700,206
20241209,090600,83292960,17770,17800,17800,17770,378
20241209,090500,76572850,17800,17880,17880,17800,743
20241209,090400,63340970,17800,17840,17880,17800,633
20241209,090300,52061310,17840,17890,17890,17840,1086
20241209,090200,32675370,17880,17920,17920,17880,907
20241209,090100,16428880,17930,17940,17940,17930,619
20241209,090000,5325210,17930,17930,17930,17930,297
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191700 916114640 17260 17260 17260 17260 911
3 20241209 191600 916114640 17260 17260 17260 17260 0
4 20241209 191500 916114640 17260 17260 17260 17260 0
5 20241209 191400 916114640 17260 17260 17260 17260 0
6 20241209 191300 916114640 17260 17260 17260 17260 0
7 20241209 191200 916114640 17260 17260 17260 17260 0
8 20241209 191100 916114640 17260 17260 17260 17260 0
9 20241209 191000 916114640 17260 17260 17260 17260 0
10 20241209 190900 916114640 17260 17260 17260 17260 0
11 20241209 190800 916114640 17260 17260 17260 17260 0
12 20241209 190700 916114640 17260 17260 17260 17260 0
13 20241209 190600 916114640 17260 17260 17260 17260 0
14 20241209 190500 916114640 17260 17260 17260 17260 0
15 20241209 190400 916114640 17260 17260 17260 17260 0
16 20241209 190300 916114640 17260 17260 17260 17260 0
17 20241209 190200 916114640 17260 17260 17260 17260 0
18 20241209 190100 916114640 17260 17260 17260 17260 0
19 20241209 190000 916114640 17260 17260 17260 17260 0
20 20241209 185900 916114640 17260 17260 17260 17260 0
21 20241209 185800 916114640 17260 17260 17260 17260 0
22 20241209 185700 916114640 17260 17260 17260 17260 0
23 20241209 185600 916114640 17260 17260 17260 17260 0
24 20241209 185500 916114640 17260 17260 17260 17260 0
25 20241209 185400 916114640 17260 17260 17260 17260 0
26 20241209 185300 916114640 17260 17260 17260 17260 0
27 20241209 185200 916114640 17260 17260 17260 17260 0
28 20241209 185100 916114640 17260 17260 17260 17260 0
29 20241209 185000 916114640 17260 17260 17260 17260 0
30 20241209 184900 916114640 17260 17260 17260 17260 0
31 20241209 184800 916114640 17260 17260 17260 17260 0
32 20241209 184700 916114640 17260 17260 17260 17260 911
33 20241209 184600 916114640 17260 17260 17260 17260 0
34 20241209 184500 916114640 17260 17260 17260 17260 0
35 20241209 184400 916114640 17260 17260 17260 17260 0
36 20241209 184300 916114640 17260 17260 17260 17260 0
37 20241209 184200 916114640 17260 17260 17260 17260 0
38 20241209 184100 916114640 17260 17260 17260 17260 0
39 20241209 184000 916114640 17260 17260 17260 17260 0
40 20241209 183900 916114640 17260 17260 17260 17260 0
41 20241209 183800 916114640 17260 17260 17260 17260 0
42 20241209 183700 916114640 17260 17260 17260 17260 0
43 20241209 183600 916114640 17260 17260 17260 17260 0
44 20241209 183500 916114640 17260 17260 17260 17260 0
45 20241209 183400 916114640 17260 17260 17260 17260 0
46 20241209 183300 916114640 17260 17260 17260 17260 0
47 20241209 183200 916114640 17260 17260 17260 17260 0
48 20241209 183100 916114640 17260 17260 17260 17260 0
49 20241209 183000 916114640 17260 17260 17260 17260 0
50 20241209 182900 916114640 17260 17260 17260 17260 0
51 20241209 182800 916114640 17260 17260 17260 17260 0
52 20241209 182700 916114640 17260 17260 17260 17260 0
53 20241209 182600 916114640 17260 17260 17260 17260 0
54 20241209 182500 916114640 17260 17260 17260 17260 0
55 20241209 182400 916114640 17260 17260 17260 17260 0
56 20241209 182300 916114640 17260 17260 17260 17260 0
57 20241209 182200 916114640 17260 17260 17260 17260 0
58 20241209 182100 916114640 17260 17260 17260 17260 0
59 20241209 182000 916114640 17260 17260 17260 17260 0
60 20241209 181900 916114640 17260 17260 17260 17260 0
61 20241209 181800 916114640 17260 17260 17260 17260 0
62 20241209 181700 916114640 17260 17260 17260 17260 911
63 20241209 181600 916114640 17260 17260 17260 17260 0
64 20241209 181500 916114640 17260 17260 17260 17260 0
65 20241209 181400 916114640 17260 17260 17260 17260 0
66 20241209 181300 916114640 17260 17260 17260 17260 0
67 20241209 181200 916114640 17260 17260 17260 17260 0
68 20241209 181100 916114640 17260 17260 17260 17260 0
69 20241209 181000 916114640 17260 17260 17260 17260 0
70 20241209 180900 916114640 17260 17260 17260 17260 0
71 20241209 180800 916114640 17260 17260 17260 17260 0
72 20241209 180700 916114640 17260 17260 17260 17260 0
73 20241209 180600 916114640 17260 17260 17260 17260 0
74 20241209 180500 916114640 17260 17260 17260 17260 0
75 20241209 180400 916114640 17260 17260 17260 17260 0
76 20241209 180300 916114640 17260 17260 17260 17260 0
77 20241209 180200 916114640 17260 17260 17260 17260 0
78 20241209 180100 916114640 17260 17260 17260 17260 0
79 20241209 180000 916114640 17260 17260 17260 17260 0
80 20241209 175900 916114640 17260 17260 17260 17260 0
81 20241209 175800 916114640 17260 17260 17260 17260 0
82 20241209 175700 916114640 17260 17260 17260 17260 0
83 20241209 175600 916114640 17260 17260 17260 17260 0
84 20241209 175500 916114640 17260 17260 17260 17260 0
85 20241209 175400 916114640 17260 17260 17260 17260 0
86 20241209 175300 916114640 17260 17260 17260 17260 0
87 20241209 175200 916114640 17260 17260 17260 17260 0
88 20241209 175100 916114640 17260 17260 17260 17260 0
89 20241209 175000 916114640 17260 17260 17260 17260 0
90 20241209 174900 916114640 17260 17260 17260 17260 0
91 20241209 174800 916114640 17260 17260 17260 17260 0
92 20241209 174700 916114640 17260 17260 17260 17260 911
93 20241209 174600 916114640 17260 17260 17260 17260 0
94 20241209 174500 916114640 17260 17260 17260 17260 0
95 20241209 174400 916114640 17260 17260 17260 17260 0
96 20241209 174300 916114640 17260 17260 17260 17260 0
97 20241209 174200 916114640 17260 17260 17260 17260 0
98 20241209 174100 916114640 17260 17260 17260 17260 0
99 20241209 174000 916114640 17260 17260 17260 17260 0
100 20241209 173900 916114640 17260 17260 17260 17260 0
101 20241209 173800 916114640 17260 17260 17260 17260 0
102 20241209 173700 916114640 17260 17260 17260 17260 0
103 20241209 173600 916114640 17260 17260 17260 17260 0
104 20241209 173500 916114640 17260 17260 17260 17260 0
105 20241209 173400 916114640 17260 17260 17260 17260 0
106 20241209 173300 916114640 17260 17260 17260 17260 0
107 20241209 173200 916114640 17260 17260 17260 17260 0
108 20241209 173100 916114640 17260 17260 17260 17260 0
109 20241209 173000 916114640 17260 17260 17260 17260 0
110 20241209 172900 916114640 17260 17260 17260 17260 0
111 20241209 172800 916114640 17260 17260 17260 17260 0
112 20241209 172700 916114640 17260 17260 17260 17260 0
113 20241209 172600 916114640 17260 17260 17260 17260 0
114 20241209 172500 916114640 17260 17260 17260 17260 0
115 20241209 172400 916114640 17260 17260 17260 17260 0
116 20241209 172300 916114640 17260 17260 17260 17260 0
117 20241209 172200 916114640 17260 17260 17260 17260 0
118 20241209 172100 916114640 17260 17260 17260 17260 0
119 20241209 172000 916114640 17260 17260 17260 17260 0
120 20241209 171900 916114640 17260 17260 17260 17260 0
121 20241209 171800 916114640 17260 17260 17260 17260 0
122 20241209 171700 916114640 17260 17260 17260 17260 911
123 20241209 171600 916114640 17260 17260 17260 17260 0
124 20241209 171500 916114640 17260 17260 17260 17260 0
125 20241209 171400 916114640 17260 17260 17260 17260 0
126 20241209 171300 916114640 17260 17260 17260 17260 0
127 20241209 171200 916114640 17260 17260 17260 17260 0
128 20241209 171100 916114640 17260 17260 17260 17260 0
129 20241209 171000 916114640 17260 17260 17260 17260 0
130 20241209 170900 916114640 17260 17260 17260 17260 0
131 20241209 170800 916114640 17260 17260 17260 17260 0
132 20241209 170700 916114640 17260 17260 17260 17260 0
133 20241209 170600 916114640 17260 17260 17260 17260 0
134 20241209 170500 916114640 17260 17260 17260 17260 0
135 20241209 170400 916114640 17260 17260 17260 17260 0
136 20241209 170300 916114640 17260 17260 17260 17260 0
137 20241209 170200 916114640 17260 17260 17260 17260 0
138 20241209 170100 916114640 17260 17260 17260 17260 0
139 20241209 170000 916114640 17260 17260 17260 17260 0
140 20241209 165900 916114640 17260 17260 17260 17260 0
141 20241209 165800 916114640 17260 17260 17260 17260 0
142 20241209 165700 916114640 17260 17260 17260 17260 0
143 20241209 165600 916114640 17260 17260 17260 17260 0
144 20241209 165500 916114640 17260 17260 17260 17260 0
145 20241209 165400 916114640 17260 17260 17260 17260 0
146 20241209 165300 916114640 17260 17260 17260 17260 0
147 20241209 165200 916114640 17260 17260 17260 17260 0
148 20241209 165100 916114640 17260 17260 17260 17260 0
149 20241209 165000 916114640 17260 17260 17260 17260 0
150 20241209 164900 916114640 17260 17260 17260 17260 0
151 20241209 164800 916114640 17260 17260 17260 17260 0
152 20241209 164700 916114640 17260 17260 17260 17260 911
153 20241209 164600 916114640 17260 17260 17260 17260 0
154 20241209 164500 916114640 17260 17260 17260 17260 0
155 20241209 164400 916114640 17260 17260 17260 17260 0
156 20241209 164300 916114640 17260 17260 17260 17260 0
157 20241209 164200 916114640 17260 17260 17260 17260 0
158 20241209 164100 916114640 17260 17260 17260 17260 0
159 20241209 164000 916114640 17260 17260 17260 17260 0
160 20241209 163900 916114640 17260 17260 17260 17260 0
161 20241209 163800 916114640 17260 17260 17260 17260 0
162 20241209 163700 916114640 17260 17260 17260 17260 0
163 20241209 163600 916114640 17260 17260 17260 17260 0
164 20241209 163500 916114640 17260 17260 17260 17260 0
165 20241209 163400 916114640 17260 17260 17260 17260 0
166 20241209 163300 916114640 17260 17260 17260 17260 0
167 20241209 163200 916114640 17260 17260 17260 17260 0
168 20241209 163100 916114640 17260 17260 17260 17260 0
169 20241209 163000 916114640 17260 17260 17260 17260 0
170 20241209 162900 916114640 17260 17260 17260 17260 0
171 20241209 162800 916114640 17260 17260 17260 17260 0
172 20241209 162700 916114640 17260 17260 17260 17260 0
173 20241209 162600 916114640 17260 17260 17260 17260 0
174 20241209 162500 916114640 17260 17260 17260 17260 0
175 20241209 162400 916114640 17260 17260 17260 17260 0
176 20241209 162300 916114640 17260 17260 17260 17260 0
177 20241209 162200 916114640 17260 17260 17260 17260 0
178 20241209 162100 916114640 17260 17260 17260 17260 0
179 20241209 162000 916114640 17260 17260 17260 17260 0
180 20241209 161900 916114640 17260 17260 17260 17260 0
181 20241209 161800 916114640 17260 17260 17260 17260 0
182 20241209 161700 916114640 17260 17260 17260 17260 911
183 20241209 161600 916114640 17260 17260 17260 17260 0
184 20241209 161500 916114640 17260 17260 17260 17260 0
185 20241209 161400 916114640 17260 17260 17260 17260 0
186 20241209 161300 916114640 17260 17260 17260 17260 0
187 20241209 161200 916114640 17260 17260 17260 17260 0
188 20241209 161100 916114640 17260 17260 17260 17260 0
189 20241209 161000 916114640 17260 17260 17260 17260 0
190 20241209 160900 916114640 17260 17260 17260 17260 0
191 20241209 160800 916114640 17260 17260 17260 17260 0
192 20241209 160700 916114640 17260 17260 17260 17260 0
193 20241209 160600 916114640 17260 17260 17260 17260 0
194 20241209 160500 916114640 17260 17260 17260 17260 0
195 20241209 160400 916114640 17260 17260 17260 17260 0
196 20241209 160300 916114640 17260 17260 17260 17260 0
197 20241209 160200 916114640 17260 17260 17260 17260 0
198 20241209 160100 916114640 17260 17260 17260 17260 0
199 20241209 160000 916114640 17260 17260 17260 17260 0
200 20241209 155900 916114640 17260 17260 17260 17260 0
201 20241209 155800 916114640 17260 17260 17260 17260 0
202 20241209 155700 916114640 17260 17260 17260 17260 0
203 20241209 155600 916114640 17260 17260 17260 17260 0
204 20241209 155500 916114640 17260 17260 17260 17260 0
205 20241209 155400 916114640 17260 17260 17260 17260 0
206 20241209 155300 916114640 17260 17260 17260 17260 0
207 20241209 155200 916114640 17260 17260 17260 17260 0
208 20241209 155100 916114640 17260 17260 17260 17260 0
209 20241209 155000 916114640 17260 17260 17260 17260 0
210 20241209 154900 916114640 17260 17260 17260 17260 0
211 20241209 154800 916114640 17260 17260 17260 17260 0
212 20241209 154700 916114640 17260 17260 17260 17260 911
213 20241209 154600 916114640 17260 17260 17260 17260 0
214 20241209 154500 916114640 17260 17260 17260 17260 0
215 20241209 154400 916114640 17260 17260 17260 17260 0
216 20241209 154300 916114640 17260 17260 17260 17260 0
217 20241209 154200 916114640 17260 17260 17260 17260 0
218 20241209 154100 916114640 17260 17260 17260 17260 0
219 20241209 154000 916114640 17260 17260 17260 17260 0
220 20241209 153900 916114640 17260 17260 17260 17260 0
221 20241209 153800 916114640 17260 17260 17260 17260 0
222 20241209 153700 916114640 17260 17260 17260 17260 0
223 20241209 153600 916114640 17260 17260 17260 17260 0
224 20241209 153500 916114640 17260 17260 17260 17260 0
225 20241209 153400 916114640 17260 17260 17260 17260 0
226 20241209 153300 916114640 17260 17260 17260 17260 0
227 20241209 153200 916114640 17260 17260 17260 17260 0
228 20241209 153100 916114640 17260 17260 17260 17260 0
229 20241209 153000 916114640 17260 17260 17260 17260 911
230 20241209 152900 900390780 17270 17270 17270 17270 0
231 20241209 152800 900390780 17270 17270 17270 17270 0
232 20241209 152700 900390780 17270 17270 17270 17270 0
233 20241209 152600 900390780 17270 17270 17270 17270 0
234 20241209 152500 900390780 17270 17270 17270 17270 0
235 20241209 152400 900390780 17270 17270 17270 17270 0
236 20241209 152300 900390780 17270 17270 17270 17270 0
237 20241209 152200 900390780 17270 17270 17270 17270 0
238 20241209 152100 900390780 17270 17270 17270 17270 0
239 20241209 152000 900390780 17270 17270 17270 17270 0
240 20241209 151900 900390780 17270 17270 17270 17270 120
241 20241209 151800 898318380 17310 17260 17310 17260 108
242 20241209 151700 896451600 17260 17250 17260 17250 58
243 20241209 151600 895451070 17270 17300 17310 17270 263
244 20241209 151500 890903990 17310 17310 17310 17310 121
245 20241209 151400 888809480 17320 17320 17330 17320 76
246 20241209 151300 887493090 17320 17330 17330 17320 303
247 20241209 151200 882242410 17340 17340 17340 17340 114
248 20241209 151100 880265650 17330 17330 17330 17330 0
249 20241209 151000 880265650 17330 17330 17330 17330 38
250 20241209 150900 879607110 17320 17320 17320 17320 0
251 20241209 150800 879607110 17320 17320 17320 17320 0
252 20241209 150700 879607110 17320 17380 17380 17320 10
253 20241209 150600 879433490 17320 17330 17330 17320 39
254 20241209 150500 878757720 17330 17330 17330 17330 49
255 20241209 150400 877908550 17320 17320 17320 17320 0
256 20241209 150300 877908550 17320 17320 17320 17320 0
257 20241209 150200 877908550 17320 17320 17320 17320 0
258 20241209 150100 877908550 17320 17320 17320 17320 0
259 20241209 150000 877908550 17320 17320 17320 17320 1
260 20241209 145900 877891230 17310 17310 17310 17310 18
261 20241209 145800 877579650 17310 17310 17310 17310 57
262 20241209 145700 876592980 17310 17310 17310 17310 6
263 20241209 145600 876489120 17400 17400 17400 17400 60
264 20241209 145500 875445120 17390 17310 17390 17300 585
265 20241209 145400 865318400 17390 17380 17390 17380 101
266 20241209 145300 863562020 17380 17380 17380 17380 0
267 20241209 145200 863562020 17380 17380 17380 17380 0
268 20241209 145100 863562020 17380 17380 17380 17380 13
269 20241209 145000 863336080 17380 17380 17380 17380 90
270 20241209 144900 861771880 17380 17380 17380 17380 0
271 20241209 144800 861771880 17380 17380 17380 17380 23
272 20241209 144700 861372140 17360 17310 17360 17310 148
273 20241209 144600 858805020 17360 17360 17360 17360 0
274 20241209 144500 858805020 17360 17350 17360 17300 3313
275 20241209 144400 801436810 17350 17350 17350 17350 40
276 20241209 144300 800742810 17360 17350 17360 17350 21
277 20241209 144200 800378260 17350 17350 17350 17350 0
278 20241209 144100 800378260 17350 17370 17370 17350 219
279 20241209 144000 796576420 17360 17360 17360 17360 0
280 20241209 143900 796576420 17360 17360 17360 17360 61
281 20241209 143800 795517460 17360 17360 17360 17360 41
282 20241209 143700 794805700 17360 17360 17360 17360 0
283 20241209 143600 794805700 17360 17360 17360 17360 33
284 20241209 143500 794232820 17390 17390 17390 17390 10
285 20241209 143400 794058920 17360 17360 17360 17360 0
286 20241209 143300 794058920 17360 17370 17370 17360 8
287 20241209 143200 793920030 17360 17360 17360 17360 59
288 20241209 143100 792895790 17360 17360 17360 17360 0
289 20241209 143000 792895790 17360 17360 17360 17360 0
290 20241209 142900 792895790 17360 17360 17360 17360 7
291 20241209 142800 792774270 17360 17360 17360 17360 649
292 20241209 142700 781507630 17360 17360 17360 17360 0
293 20241209 142600 781507630 17360 17360 17360 17360 8
294 20241209 142500 781368750 17360 17360 17360 17360 104
295 20241209 142400 779563310 17370 17370 17370 17370 21
296 20241209 142300 779198540 17370 17370 17370 17370 0
297 20241209 142200 779198540 17370 17430 17430 17370 7
298 20241209 142100 779076890 17360 17360 17360 17360 0
299 20241209 142000 779076890 17360 17360 17360 17360 42
300 20241209 141900 778347770 17360 17360 17360 17360 160
301 20241209 141800 775570170 17370 17370 17370 17370 34
302 20241209 141700 774979590 17370 17380 17380 17370 220
303 20241209 141600 771157970 17370 17370 17450 17370 252
304 20241209 141500 766780330 17380 17380 17380 17370 770
305 20241209 141400 753397830 17390 17390 17390 17390 216
306 20241209 141300 749641590 17400 17440 17440 17400 549
307 20241209 141200 740087620 17430 17430 17430 17430 0
308 20241209 141100 740087620 17430 17430 17430 17430 108
309 20241209 141000 738205180 17430 17430 17430 17430 0
310 20241209 140900 738205180 17430 17430 17430 17430 0
311 20241209 140800 738205180 17430 17430 17430 17430 130
312 20241209 140700 735939280 17430 17520 17520 17430 106
313 20241209 140600 734082700 17520 17430 17520 17430 68
314 20241209 140500 732896200 17430 17430 17430 17430 0
315 20241209 140400 732896200 17430 17430 17430 17430 8
316 20241209 140300 732756760 17520 17510 17520 17510 90
317 20241209 140200 731180160 17510 17510 17510 17510 31
318 20241209 140100 730637350 17420 17420 17420 17420 112
319 20241209 140000 728686310 17420 17420 17420 17420 58
320 20241209 135900 727675950 17420 17420 17420 17420 0
321 20241209 135800 727675950 17420 17420 17420 17420 0
322 20241209 135700 727675950 17420 17420 17420 17420 0
323 20241209 135600 727675950 17420 17420 17420 17420 58
324 20241209 135500 726665590 17410 17410 17410 17410 0
325 20241209 135400 726665590 17410 17410 17410 17410 0
326 20241209 135300 726665590 17410 17510 17510 17410 25
327 20241209 135200 726228440 17510 17490 17510 17490 45
328 20241209 135100 725440530 17410 17410 17410 17410 31
329 20241209 135000 724900820 17420 17420 17420 17420 14
330 20241209 134900 724656940 17420 17420 17420 17420 10
331 20241209 134800 724482740 17420 17420 17420 17420 34
332 20241209 134700 723890460 17480 17480 17480 17480 8
333 20241209 134600 723750620 17480 17410 17480 17410 13
334 20241209 134500 723523940 17410 17410 17410 17410 41
335 20241209 134400 722810130 17410 17410 17410 17410 0
336 20241209 134300 722810130 17410 17410 17410 17410 116
337 20241209 134200 720790570 17410 17410 17410 17410 40
338 20241209 134100 720094170 17410 17410 17410 17410 5
339 20241209 134000 720007120 17410 17410 17410 17410 200
340 20241209 133900 716525120 17410 17410 17410 17410 38
341 20241209 133800 715863540 17410 17410 17410 17410 6
342 20241209 133700 715759080 17410 17410 17410 17410 0
343 20241209 133600 715759080 17410 17410 17410 17410 33
344 20241209 133500 715184550 17410 17410 17410 17400 517
345 20241209 133400 706185560 17400 17500 17500 17400 742
346 20241209 133300 693274340 17440 17440 17440 17440 0
347 20241209 133200 693274340 17440 17430 17440 17400 81
348 20241209 133100 691864060 17430 17440 17440 17430 66
349 20241209 133000 690713230 17440 17450 17450 17440 123
350 20241209 132900 688567620 17440 17440 17440 17440 0
351 20241209 132800 688567620 17440 17440 17440 17440 0
352 20241209 132700 688567620 17440 17440 17440 17440 10
353 20241209 132600 688393220 17440 17440 17440 17440 47
354 20241209 132500 687573540 17440 17440 17440 17440 0
355 20241209 132400 687573540 17440 17440 17440 17440 0
356 20241209 132300 687573540 17440 17440 17440 17440 4
357 20241209 132200 687503780 17430 17430 17430 17430 47
358 20241209 132100 686684570 17430 17430 17430 17430 0
359 20241209 132000 686684570 17430 17430 17430 17430 82
360 20241209 131900 685255310 17430 17430 17430 17430 36
361 20241209 131800 684627830 17400 17400 17400 17400 0
362 20241209 131700 684627830 17400 17400 17400 17400 0
363 20241209 131600 684627830 17400 17390 17510 17390 107
364 20241209 131500 682754930 17390 17390 17390 17390 0
365 20241209 131400 682754930 17390 17390 17390 17390 55
366 20241209 131300 681798480 17390 17390 17390 17390 60
367 20241209 131200 680755080 17390 17400 17400 17390 37
368 20241209 131100 680111350 17400 17400 17400 17400 0
369 20241209 131000 680111350 17400 17450 17450 17400 26
370 20241209 130900 679658900 17400 17400 17400 17400 106
371 20241209 130800 677814500 17410 17420 17420 17410 136
372 20241209 130700 675445870 17430 17430 17430 17430 50
373 20241209 130600 674574370 17520 17520 17520 17520 61
374 20241209 130500 673505650 17430 17440 17440 17430 130
375 20241209 130400 671239250 17430 17430 17430 17430 100
376 20241209 130300 669496250 17430 17440 17440 17430 62
377 20241209 130200 668415490 17440 17440 17440 17440 38
378 20241209 130100 667752770 17440 17450 17500 17440 297
379 20241209 130000 662570200 17500 17450 17500 17450 120
380 20241209 125900 660475200 17450 17450 17450 17450 100
381 20241209 125800 658730200 17450 17500 17500 17450 361
382 20241209 125700 652427970 17500 17500 17500 17500 0
383 20241209 125600 652427970 17500 17460 17500 17460 42
384 20241209 125500 651694530 17460 17470 17470 17460 108
385 20241209 125400 649808180 17470 17470 17470 17470 5
386 20241209 125300 649720830 17500 17480 17500 17470 4
387 20241209 125200 649650880 17470 17470 17470 17470 51
388 20241209 125100 648759910 17470 17470 17470 17470 0
389 20241209 125000 648759910 17470 17500 17500 17470 9
390 20241209 124900 648602650 17500 17480 17500 17480 33
391 20241209 124800 648025730 17500 17480 17500 17480 16
392 20241209 124700 647746030 17480 17490 17490 17480 22
393 20241209 124600 647361310 17500 17500 17500 17500 33
394 20241209 124500 646783810 17500 17500 17500 17500 70
395 20241209 124400 645558810 17500 17500 17500 17500 356
396 20241209 124300 639328810 17500 17490 17500 17490 11
397 20241209 124200 639136400 17490 17490 17490 17490 33
398 20241209 124100 638559230 17500 17500 17500 17500 8
399 20241209 124000 638419230 17500 17500 17500 17500 0
400 20241209 123900 638419230 17500 17540 17540 17500 5
401 20241209 123800 638331690 17500 17500 17500 17500 140
402 20241209 123700 635881690 17510 17540 17540 17510 46
403 20241209 123600 635075990 17510 17510 17510 17510 7
404 20241209 123500 634953420 17520 17520 17520 17520 41
405 20241209 123400 634235100 17530 17530 17530 17530 23
406 20241209 123300 633831910 17460 17460 17460 17460 0
407 20241209 123200 633831910 17460 17460 17460 17460 7
408 20241209 123100 633709690 17540 17540 17540 17540 0
409 20241209 123000 633709690 17540 17540 17540 17540 0
410 20241209 122900 633709690 17540 17540 17540 17540 101
411 20241209 122800 631938150 17460 17460 17460 17460 10
412 20241209 122700 631763550 17450 17450 17450 17450 100
413 20241209 122600 630018550 17450 17450 17450 17450 0
414 20241209 122500 630018550 17450 17450 17450 17450 4
415 20241209 122400 629948750 17540 17540 17540 17540 101
416 20241209 122300 628177210 17550 17550 17550 17550 0
417 20241209 122200 628177210 17550 17550 17550 17550 100
418 20241209 122100 626422210 17450 17540 17550 17450 109
419 20241209 122000 624510690 17540 17480 17540 17480 10
420 20241209 121900 624335410 17480 17440 17480 17440 81
421 20241209 121800 622922730 17480 17480 17480 17480 0
422 20241209 121700 622922730 17480 17480 17480 17480 2
423 20241209 121600 622887770 17530 17530 17530 17530 500
424 20241209 121500 614122770 17480 17480 17480 17480 151
425 20241209 121400 611483290 17480 17430 17480 17430 11
426 20241209 121300 611291510 17430 17430 17430 17430 0
427 20241209 121200 611291510 17430 17430 17430 17430 0
428 20241209 121100 611291510 17430 17430 17430 17430 0
429 20241209 121000 611291510 17430 17430 17430 17430 4
430 20241209 120900 611221790 17480 17480 17480 17480 7
431 20241209 120800 611099430 17420 17420 17420 17420 100
432 20241209 120700 609357430 17410 17410 17410 17410 9
433 20241209 120600 609200740 17480 17480 17480 17480 0
434 20241209 120500 609200740 17480 17480 17480 17460 110
435 20241209 120400 607277970 17480 17480 17480 17480 1
436 20241209 120300 607260490 17400 17400 17400 17400 5
437 20241209 120200 607173490 17400 17500 17500 17400 227
438 20241209 120100 603222730 17500 17500 17500 17500 90
439 20241209 120000 601647730 17500 17500 17500 17500 31
440 20241209 115900 601105230 17410 17470 17470 17410 145
441 20241209 115800 598572680 17460 17460 17460 17460 44
442 20241209 115700 597804440 17400 17400 17400 17400 0
443 20241209 115600 597804440 17400 17400 17400 17400 4
444 20241209 115500 597734840 17470 17400 17470 17400 2
445 20241209 115400 597699970 17400 17400 17400 17400 200
446 20241209 115300 594219970 17380 17380 17380 17380 37
447 20241209 115200 593576910 17380 17380 17380 17380 18
448 20241209 115100 593264070 17470 17460 17470 17460 200
449 20241209 115000 589770110 17460 17440 17460 17440 72
450 20241209 114900 588513790 17430 17430 17430 17430 40
451 20241209 114800 587816590 17380 17380 17380 17380 115
452 20241209 114700 585817890 17380 17380 17380 17380 146
453 20241209 114600 583280410 17380 17400 17400 17380 4447
454 20241209 114500 505909550 17400 17430 17430 17400 1961
455 20241209 114400 471778510 17430 17430 17430 17430 9
456 20241209 114300 471621640 17430 17430 17430 17430 0
457 20241209 114200 471621640 17430 17420 17430 17420 129
458 20241209 114100 469374340 17420 17430 17430 17420 15
459 20241209 114000 469112950 17430 17470 17470 17430 45
460 20241209 113900 468328560 17470 17470 17470 17470 0
461 20241209 113800 468328560 17470 17470 17470 17470 0
462 20241209 113700 468328560 17470 17420 17470 17420 20
463 20241209 113600 467979720 17460 17460 17460 17460 1
464 20241209 113500 467962260 17420 17420 17420 17420 105
465 20241209 113400 466133160 17420 17450 17450 17420 134
466 20241209 113300 463798670 17480 17480 17480 17480 0
467 20241209 113200 463798670 17480 17480 17480 17480 1
468 20241209 113100 463781190 17420 17470 17470 17420 100
469 20241209 113000 462038190 17470 17420 17470 17410 31
470 20241209 112900 461498260 17420 17420 17420 17420 0
471 20241209 112800 461498260 17420 17420 17420 17420 32
472 20241209 112700 460940820 17420 17420 17420 17420 100
473 20241209 112600 459198820 17430 17540 17540 17430 111
474 20241209 112500 457263560 17430 17440 17440 17430 20
475 20241209 112400 456914860 17450 17450 17450 17450 122
476 20241209 112300 454785960 17450 17420 17450 17420 121
477 20241209 112200 452675440 17420 17500 17500 17410 3240
478 20241209 112100 396144230 17500 17620 17620 17500 42
479 20241209 112000 395409110 17500 17500 17500 17500 0
480 20241209 111900 395409110 17500 17500 17500 17500 6
481 20241209 111800 395304110 17620 17620 17620 17620 0
482 20241209 111700 395304110 17620 17620 17620 17620 7
483 20241209 111600 395180770 17620 17620 17620 17620 1
484 20241209 111500 395163150 17500 17520 17520 17500 273
485 20241209 111400 390385470 17510 17510 17510 17510 0
486 20241209 111300 390385470 17510 17520 17520 17510 80
487 20241209 111200 388984050 17520 17520 17520 17520 5
488 20241209 111100 388896450 17630 17600 17630 17600 101
489 20241209 111000 387117800 17600 17520 17600 17510 570
490 20241209 110900 377120480 17600 17600 17600 17600 1
491 20241209 110800 377102880 17520 17520 17520 17520 64
492 20241209 110700 375981600 17610 17610 17610 17610 0
493 20241209 110600 375981600 17610 17610 17610 17610 1
494 20241209 110500 375963990 17520 17520 17520 17520 4
495 20241209 110400 375893910 17520 17520 17520 17520 4
496 20241209 110300 375823830 17510 17510 17510 17510 54
497 20241209 110200 374878290 17520 17530 17530 17520 68
498 20241209 110100 373686320 17630 17540 17630 17540 76
499 20241209 110000 372348510 17540 17540 17540 17540 40
500 20241209 105900 371646910 17530 17530 17530 17530 0
501 20241209 105800 371646910 17530 17530 17530 17530 0
502 20241209 105700 371646910 17530 17530 17530 17530 3
503 20241209 105600 371594320 17600 17590 17600 17590 233
504 20241209 105500 367494850 17580 17510 17580 17510 23
505 20241209 105400 367090580 17500 17500 17500 17500 1
506 20241209 105300 367073080 17510 17580 17580 17510 53
507 20241209 105200 366144980 17510 17510 17510 17510 9
508 20241209 105100 365987390 17590 17560 17590 17510 328
509 20241209 105000 360229970 17570 17570 17570 17570 83
510 20241209 104900 358771660 17570 17570 17570 17570 0
511 20241209 104800 358771660 17570 17570 17570 17570 0
512 20241209 104700 358771660 17570 17590 17590 17570 46
513 20241209 104600 357963420 17570 17570 17570 17570 10
514 20241209 104500 357787720 17580 17580 17580 17580 111
515 20241209 104400 355836340 17590 17610 17610 17590 32
516 20241209 104300 355273290 17600 17600 17600 17600 10
517 20241209 104200 355097290 17600 17670 17670 17600 6
518 20241209 104100 354991620 17680 17680 17680 17680 5
519 20241209 104000 354903220 17590 17590 17590 17590 0
520 20241209 103900 354903220 17590 17590 17600 17590 62
521 20241209 103800 353812610 17640 17640 17640 17640 0
522 20241209 103700 353812610 17640 17650 17650 17640 21
523 20241209 103600 353442060 17590 17600 17600 17590 70
524 20241209 103500 352210210 17570 17580 17580 17570 13
525 20241209 103400 351981740 17650 17650 17650 17650 0
526 20241209 103300 351981740 17650 17650 17650 17650 0
527 20241209 103200 351981740 17650 17650 17650 17650 1
528 20241209 103100 351964090 17570 17560 17570 17560 58
529 20241209 103000 350945520 17560 17560 17560 17560 1
530 20241209 102900 350927960 17570 17590 17590 17570 100
531 20241209 102800 349170920 17590 17610 17610 17590 145
532 20241209 102700 346620010 17670 17670 17680 17610 154
533 20241209 102600 343905150 17620 17670 17670 17620 46
534 20241209 102500 343092530 17670 17670 17670 17670 5
535 20241209 102400 343004180 17620 17620 17620 17620 78
536 20241209 102300 341629820 17650 17660 17660 17650 232
537 20241209 102200 337534920 17670 17670 17670 17650 1208
538 20241209 102100 316212080 17670 17670 17670 17670 417
539 20241209 102000 308843690 17670 17670 17670 17670 6
540 20241209 101900 308737670 17670 17670 17670 17670 41
541 20241209 101800 308013200 17700 17700 17700 17700 0
542 20241209 101700 308013200 17700 17660 17700 17660 28
543 20241209 101600 307518680 17660 17660 17660 17660 0
544 20241209 101500 307518680 17660 17700 17700 17660 147
545 20241209 101400 304918660 17660 17660 17660 17660 10
546 20241209 101300 304742060 17660 17720 17720 17660 8
547 20241209 101200 304600720 17660 17660 17670 17660 74
548 20241209 101100 303293870 17660 17660 17660 17660 0
549 20241209 101000 303293870 17660 17660 17670 17660 135
550 20241209 100900 300909750 17660 17660 17660 17660 9
551 20241209 100800 300750810 17720 17720 17720 17720 1
552 20241209 100700 300733090 17660 17670 17670 17660 36
553 20241209 100600 300097170 17700 17670 17700 17670 64
554 20241209 100500 298964910 17700 17700 17700 17700 0
555 20241209 100400 298964910 17700 17700 17700 17700 0
556 20241209 100300 298964910 17700 17680 17700 17670 201
557 20241209 100200 295413100 17700 17710 17710 17700 102
558 20241209 100100 293607400 17740 17740 17740 17740 2
559 20241209 100000 293571920 17740 17740 17740 17740 1
560 20241209 095900 293554180 17700 17700 17700 17700 0
561 20241209 095800 293554180 17700 17750 17750 17700 6
562 20241209 095700 293447930 17750 17750 17750 17750 1
563 20241209 095600 293430180 17670 17670 17670 17670 0
564 20241209 095500 293430180 17670 17670 17670 17670 8
565 20241209 095400 293288820 17750 17750 17750 17750 0
566 20241209 095300 293288820 17750 17750 17750 17750 1
567 20241209 095200 293271070 17760 17760 17760 17760 0
568 20241209 095100 293271070 17760 17660 17760 17660 7
569 20241209 095000 293147350 17760 17760 17760 17760 2
570 20241209 094900 293111830 17650 17760 17760 17650 150
571 20241209 094800 290462920 17760 17740 17760 17740 101
572 20241209 094700 288670100 17660 17660 17660 17660 9
573 20241209 094600 288511160 17660 17660 17660 17660 30
574 20241209 094500 287981360 17750 17750 17750 17750 6
575 20241209 094400 287874860 17750 17660 17750 17660 193
576 20241209 094300 284449880 17710 17680 17710 17680 251
577 20241209 094200 280007260 17670 17670 17670 17670 5
578 20241209 094100 279918910 17680 17680 17680 17680 2
579 20241209 094000 279883550 17670 17670 17680 17600 221
580 20241209 093900 275979110 17680 17680 17680 17680 0
581 20241209 093800 275979110 17680 17680 17680 17590 6
582 20241209 093700 275873390 17580 17700 17700 17580 73
583 20241209 093600 274589690 17580 17690 17700 17580 26
584 20241209 093500 274130250 17700 17700 17700 17700 300
585 20241209 093400 268820250 17570 17700 17700 17570 2
586 20241209 093300 268784980 17560 17570 17660 17560 80
587 20241209 093200 267378570 17570 17550 17570 17550 126
588 20241209 093100 265166410 17550 17550 17550 17550 0
589 20241209 093000 265166410 17550 17550 17550 17550 9
590 20241209 092900 265008460 17550 17550 17550 17470 10
591 20241209 092800 264833520 17470 17470 17470 17470 7
592 20241209 092700 264711230 17470 17460 17470 17460 130
593 20241209 092600 262441410 17460 17460 17460 17410 1138
594 20241209 092500 242612860 17470 17550 17570 17470 996
595 20241209 092400 225180340 17570 17550 17570 17510 315
596 20241209 092300 219660950 17550 17600 17600 17550 855
597 20241209 092200 204646020 17600 17620 17630 17600 810
598 20241209 092100 190382320 17630 17660 17660 17620 510
599 20241209 092000 181394360 17660 17660 17660 17640 161
600 20241209 091900 178552120 17660 17640 17660 17640 71
601 20241209 091800 177299660 17640 17740 17750 17640 61
602 20241209 091700 176221440 17750 17750 17750 17750 1
603 20241209 091600 176203690 17730 17730 17730 17730 10
604 20241209 091500 176026390 17730 17650 17730 17610 1981
605 20241209 091400 141079010 17760 17660 17760 17640 156
606 20241209 091300 138326190 17660 17720 17720 17640 603
607 20241209 091200 127686050 17770 17780 17780 17770 510
608 20241209 091100 118618350 17790 17670 17790 17670 408
609 20241209 091000 111408750 17750 17790 17790 17750 100
610 20241209 090900 109630220 17800 17720 17800 17720 220
611 20241209 090800 105714780 17650 17730 17800 17640 1063
612 20241209 090700 86945800 17730 17770 17770 17700 206
613 20241209 090600 83292960 17770 17800 17800 17770 378
614 20241209 090500 76572850 17800 17880 17880 17800 743
615 20241209 090400 63340970 17800 17840 17880 17800 633
616 20241209 090300 52061310 17840 17890 17890 17840 1086
617 20241209 090200 32675370 17880 17920 17920 17880 907
618 20241209 090100 16428880 17930 17940 17940 17930 619
619 20241209 090000 5325210 17930 17930 17930 17930 297