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

621
035150/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191900,1108600260,12600,12600,12600,12600,4045
20241209,191800,1108600260,12600,12600,12600,12600,0
20241209,191700,1108600260,12600,12600,12600,12600,0
20241209,191600,1108600260,12600,12600,12600,12600,0
20241209,191500,1108600260,12600,12600,12600,12600,0
20241209,191400,1108600260,12600,12600,12600,12600,0
20241209,191300,1108600260,12600,12600,12600,12600,0
20241209,191200,1108600260,12600,12600,12600,12600,0
20241209,191100,1108600260,12600,12600,12600,12600,0
20241209,191000,1108600260,12600,12600,12600,12600,0
20241209,190900,1108600260,12600,12600,12600,12600,0
20241209,190800,1108600260,12600,12600,12600,12600,0
20241209,190700,1108600260,12600,12600,12600,12600,0
20241209,190600,1108600260,12600,12600,12600,12600,0
20241209,190500,1108600260,12600,12600,12600,12600,0
20241209,190400,1108600260,12600,12600,12600,12600,0
20241209,190300,1108600260,12600,12600,12600,12600,0
20241209,190200,1108600260,12600,12600,12600,12600,0
20241209,190100,1108600260,12600,12600,12600,12600,0
20241209,190000,1108600260,12600,12600,12600,12600,0
20241209,185900,1108600260,12600,12600,12600,12600,0
20241209,185800,1108600260,12600,12600,12600,12600,0
20241209,185700,1108600260,12600,12600,12600,12600,0
20241209,185600,1108600260,12600,12600,12600,12600,0
20241209,185500,1108600260,12600,12600,12600,12600,0
20241209,185400,1108600260,12600,12600,12600,12600,0
20241209,185300,1108600260,12600,12600,12600,12600,0
20241209,185200,1108600260,12600,12600,12600,12600,0
20241209,185100,1108600260,12600,12600,12600,12600,0
20241209,185000,1108600260,12600,12600,12600,12600,0
20241209,184900,1108600260,12600,12600,12600,12600,4045
20241209,184800,1108600260,12600,12600,12600,12600,0
20241209,184700,1108600260,12600,12600,12600,12600,0
20241209,184600,1108600260,12600,12600,12600,12600,0
20241209,184500,1108600260,12600,12600,12600,12600,0
20241209,184400,1108600260,12600,12600,12600,12600,0
20241209,184300,1108600260,12600,12600,12600,12600,0
20241209,184200,1108600260,12600,12600,12600,12600,0
20241209,184100,1108600260,12600,12600,12600,12600,0
20241209,184000,1108600260,12600,12600,12600,12600,0
20241209,183900,1108600260,12600,12600,12600,12600,0
20241209,183800,1108600260,12600,12600,12600,12600,0
20241209,183700,1108600260,12600,12600,12600,12600,0
20241209,183600,1108600260,12600,12600,12600,12600,0
20241209,183500,1108600260,12600,12600,12600,12600,0
20241209,183400,1108600260,12600,12600,12600,12600,0
20241209,183300,1108600260,12600,12600,12600,12600,0
20241209,183200,1108600260,12600,12600,12600,12600,0
20241209,183100,1108600260,12600,12600,12600,12600,0
20241209,183000,1108600260,12600,12600,12600,12600,0
20241209,182900,1108600260,12600,12600,12600,12600,0
20241209,182800,1108600260,12600,12600,12600,12600,0
20241209,182700,1108600260,12600,12600,12600,12600,0
20241209,182600,1108600260,12600,12600,12600,12600,0
20241209,182500,1108600260,12600,12600,12600,12600,0
20241209,182400,1108600260,12600,12600,12600,12600,0
20241209,182300,1108600260,12600,12600,12600,12600,0
20241209,182200,1108600260,12600,12600,12600,12600,0
20241209,182100,1108600260,12600,12600,12600,12600,0
20241209,182000,1108600260,12600,12600,12600,12600,0
20241209,181900,1108600260,12600,12600,12600,12600,4045
20241209,181800,1108600260,12600,12600,12600,12600,0
20241209,181700,1108600260,12600,12600,12600,12600,0
20241209,181600,1108600260,12600,12600,12600,12600,0
20241209,181500,1108600260,12600,12600,12600,12600,0
20241209,181400,1108600260,12600,12600,12600,12600,0
20241209,181300,1108600260,12600,12600,12600,12600,0
20241209,181200,1108600260,12600,12600,12600,12600,0
20241209,181100,1108600260,12600,12600,12600,12600,0
20241209,181000,1108600260,12600,12600,12600,12600,0
20241209,180900,1108600260,12600,12600,12600,12600,0
20241209,180800,1108600260,12600,12600,12600,12600,0
20241209,180700,1108600260,12600,12600,12600,12600,0
20241209,180600,1108600260,12600,12600,12600,12600,0
20241209,180500,1108600260,12600,12600,12600,12600,0
20241209,180400,1108600260,12600,12600,12600,12600,0
20241209,180300,1108600260,12600,12600,12600,12600,0
20241209,180200,1108600260,12600,12600,12600,12600,0
20241209,180100,1108600260,12600,12600,12600,12600,0
20241209,180000,1108600260,12600,12600,12600,12600,0
20241209,175900,1108600260,12600,12600,12600,12600,0
20241209,175800,1108600260,12600,12600,12600,12600,0
20241209,175700,1108600260,12600,12600,12600,12600,0
20241209,175600,1108600260,12600,12600,12600,12600,0
20241209,175500,1108600260,12600,12600,12600,12600,0
20241209,175400,1108600260,12600,12600,12600,12600,0
20241209,175300,1108600260,12600,12600,12600,12600,0
20241209,175200,1108600260,12600,12600,12600,12600,0
20241209,175100,1108600260,12600,12600,12600,12600,0
20241209,175000,1108600260,12600,12600,12600,12600,0
20241209,174900,1108600260,12600,12600,12600,12600,4045
20241209,174800,1108600260,12600,12600,12600,12600,0
20241209,174700,1108600260,12600,12600,12600,12600,0
20241209,174600,1108600260,12600,12600,12600,12600,0
20241209,174500,1108600260,12600,12600,12600,12600,0
20241209,174400,1108600260,12600,12600,12600,12600,0
20241209,174300,1108600260,12600,12600,12600,12600,0
20241209,174200,1108600260,12600,12600,12600,12600,0
20241209,174100,1108600260,12600,12600,12600,12600,0
20241209,174000,1108600260,12600,12600,12600,12600,0
20241209,173900,1108600260,12600,12600,12600,12600,0
20241209,173800,1108600260,12600,12600,12600,12600,0
20241209,173700,1108600260,12600,12600,12600,12600,0
20241209,173600,1108600260,12600,12600,12600,12600,0
20241209,173500,1108600260,12600,12600,12600,12600,0
20241209,173400,1108600260,12600,12600,12600,12600,0
20241209,173300,1108600260,12600,12600,12600,12600,0
20241209,173200,1108600260,12600,12600,12600,12600,0
20241209,173100,1108600260,12600,12600,12600,12600,0
20241209,173000,1108600260,12600,12600,12600,12600,0
20241209,172900,1108600260,12600,12600,12600,12600,0
20241209,172800,1108600260,12600,12600,12600,12600,0
20241209,172700,1108600260,12600,12600,12600,12600,0
20241209,172600,1108600260,12600,12600,12600,12600,0
20241209,172500,1108600260,12600,12600,12600,12600,0
20241209,172400,1108600260,12600,12600,12600,12600,0
20241209,172300,1108600260,12600,12600,12600,12600,0
20241209,172200,1108600260,12600,12600,12600,12600,0
20241209,172100,1108600260,12600,12600,12600,12600,0
20241209,172000,1108600260,12600,12600,12600,12600,0
20241209,171900,1108600260,12600,12600,12600,12600,4045
20241209,171800,1108600260,12600,12600,12600,12600,0
20241209,171700,1108600260,12600,12600,12600,12600,0
20241209,171600,1108600260,12600,12600,12600,12600,0
20241209,171500,1108600260,12600,12600,12600,12600,0
20241209,171400,1108600260,12600,12600,12600,12600,0
20241209,171300,1108600260,12600,12600,12600,12600,0
20241209,171200,1108600260,12600,12600,12600,12600,0
20241209,171100,1108600260,12600,12600,12600,12600,0
20241209,171000,1108600260,12600,12600,12600,12600,0
20241209,170900,1108600260,12600,12600,12600,12600,0
20241209,170800,1108600260,12600,12600,12600,12600,0
20241209,170700,1108600260,12600,12600,12600,12600,0
20241209,170600,1108600260,12600,12600,12600,12600,0
20241209,170500,1108600260,12600,12600,12600,12600,0
20241209,170400,1108600260,12600,12600,12600,12600,0
20241209,170300,1108600260,12600,12600,12600,12600,0
20241209,170200,1108600260,12600,12600,12600,12600,0
20241209,170100,1108600260,12600,12600,12600,12600,0
20241209,170000,1108600260,12600,12600,12600,12600,0
20241209,165900,1108600260,12600,12600,12600,12600,0
20241209,165800,1108600260,12600,12600,12600,12600,0
20241209,165700,1108600260,12600,12600,12600,12600,0
20241209,165600,1108600260,12600,12600,12600,12600,0
20241209,165500,1108600260,12600,12600,12600,12600,0
20241209,165400,1108600260,12600,12600,12600,12600,0
20241209,165300,1108600260,12600,12600,12600,12600,0
20241209,165200,1108600260,12600,12600,12600,12600,0
20241209,165100,1108600260,12600,12600,12600,12600,0
20241209,165000,1108600260,12600,12600,12600,12600,0
20241209,164900,1108600260,12600,12600,12600,12600,4045
20241209,164800,1108600260,12600,12600,12600,12600,0
20241209,164700,1108600260,12600,12600,12600,12600,0
20241209,164600,1108600260,12600,12600,12600,12600,0
20241209,164500,1108600260,12600,12600,12600,12600,0
20241209,164400,1108600260,12600,12600,12600,12600,0
20241209,164300,1108600260,12600,12600,12600,12600,0
20241209,164200,1108600260,12600,12600,12600,12600,0
20241209,164100,1108600260,12600,12600,12600,12600,0
20241209,164000,1108600260,12600,12600,12600,12600,0
20241209,163900,1108600260,12600,12600,12600,12600,0
20241209,163800,1108600260,12600,12600,12600,12600,0
20241209,163700,1108600260,12600,12600,12600,12600,0
20241209,163600,1108600260,12600,12600,12600,12600,0
20241209,163500,1108600260,12600,12600,12600,12600,0
20241209,163400,1108600260,12600,12600,12600,12600,0
20241209,163300,1108600260,12600,12600,12600,12600,0
20241209,163200,1108600260,12600,12600,12600,12600,0
20241209,163100,1108600260,12600,12600,12600,12600,0
20241209,163000,1108600260,12600,12600,12600,12600,0
20241209,162900,1108600260,12600,12600,12600,12600,0
20241209,162800,1108600260,12600,12600,12600,12600,0
20241209,162700,1108600260,12600,12600,12600,12600,0
20241209,162600,1108600260,12600,12600,12600,12600,0
20241209,162500,1108600260,12600,12600,12600,12600,0
20241209,162400,1108600260,12600,12600,12600,12600,0
20241209,162300,1108600260,12600,12600,12600,12600,0
20241209,162200,1108600260,12600,12600,12600,12600,0
20241209,162100,1108600260,12600,12600,12600,12600,0
20241209,162000,1108600260,12600,12600,12600,12600,0
20241209,161900,1108600260,12600,12600,12600,12600,4045
20241209,161800,1108600260,12600,12600,12600,12600,0
20241209,161700,1108600260,12600,12600,12600,12600,0
20241209,161600,1108600260,12600,12600,12600,12600,0
20241209,161500,1108600260,12600,12600,12600,12600,0
20241209,161400,1108600260,12600,12600,12600,12600,0
20241209,161300,1108600260,12600,12600,12600,12600,0
20241209,161200,1108600260,12600,12600,12600,12600,0
20241209,161100,1108600260,12600,12600,12600,12600,0
20241209,161000,1108600260,12600,12600,12600,12600,0
20241209,160900,1108600260,12600,12600,12600,12600,0
20241209,160800,1108600260,12600,12600,12600,12600,0
20241209,160700,1108600260,12600,12600,12600,12600,0
20241209,160600,1108600260,12600,12600,12600,12600,0
20241209,160500,1108600260,12600,12600,12600,12600,0
20241209,160400,1108600260,12600,12600,12600,12600,0
20241209,160300,1108600260,12600,12600,12600,12600,0
20241209,160200,1108600260,12600,12600,12600,12600,0
20241209,160100,1108600260,12600,12600,12600,12600,0
20241209,160000,1108600260,12600,12600,12600,12600,0
20241209,155900,1108600260,12600,12600,12600,12600,0
20241209,155800,1108600260,12600,12600,12600,12600,0
20241209,155700,1108600260,12600,12600,12600,12600,0
20241209,155600,1108600260,12600,12600,12600,12600,0
20241209,155500,1108600260,12600,12600,12600,12600,0
20241209,155400,1108600260,12600,12600,12600,12600,0
20241209,155300,1108600260,12600,12600,12600,12600,0
20241209,155200,1108600260,12600,12600,12600,12600,0
20241209,155100,1108600260,12600,12600,12600,12600,0
20241209,155000,1108600260,12600,12600,12600,12600,0
20241209,154900,1108600260,12600,12600,12600,12600,4045
20241209,154800,1108600260,12600,12600,12600,12600,0
20241209,154700,1108600260,12600,12600,12600,12600,0
20241209,154600,1108600260,12600,12600,12600,12600,0
20241209,154500,1108600260,12600,12600,12600,12600,0
20241209,154400,1108600260,12600,12600,12600,12600,0
20241209,154300,1108600260,12600,12600,12600,12600,0
20241209,154200,1108600260,12600,12600,12600,12600,0
20241209,154100,1108600260,12600,12600,12600,12600,0
20241209,154000,1108600260,12600,12600,12600,12600,0
20241209,153900,1108600260,12600,12600,12600,12600,0
20241209,153800,1108600260,12600,12600,12600,12600,0
20241209,153700,1108600260,12600,12600,12600,12600,0
20241209,153600,1108600260,12600,12600,12600,12600,0
20241209,153500,1108600260,12600,12600,12600,12600,0
20241209,153400,1108600260,12600,12600,12600,12600,0
20241209,153300,1108600260,12600,12600,12600,12600,0
20241209,153200,1108600260,12600,12600,12600,12600,0
20241209,153100,1108600260,12600,12600,12600,12600,0
20241209,153000,1108600260,12600,12600,12600,12600,4045
20241209,152900,1057633260,12670,12670,12670,12670,0
20241209,152800,1057633260,12670,12670,12670,12670,0
20241209,152700,1057633260,12670,12670,12670,12670,0
20241209,152600,1057633260,12670,12670,12670,12670,0
20241209,152500,1057633260,12670,12670,12670,12670,0
20241209,152400,1057633260,12670,12670,12670,12670,0
20241209,152300,1057633260,12670,12670,12670,12670,0
20241209,152200,1057633260,12670,12670,12670,12670,0
20241209,152100,1057633260,12670,12670,12670,12670,0
20241209,152000,1057633260,12670,12670,12670,12670,0
20241209,151900,1057633260,12670,12630,12670,12610,1993
20241209,151800,1032501050,12680,12680,12680,12680,1
20241209,151700,1032488370,12610,12660,12680,12610,114
20241209,151600,1031044740,12620,12650,12650,12620,1371
20241209,151500,1013728810,12660,12670,12670,12660,374
20241209,151400,1008991900,12670,12670,12670,12670,112
20241209,151300,1007572860,12690,12730,12730,12690,206
20241209,151200,1004954360,12690,12730,12730,12690,160
20241209,151100,1002921400,12730,12730,12730,12680,51
20241209,151000,1002274520,12680,12680,12720,12680,258
20241209,150900,998997780,12720,12700,12720,12700,218
20241209,150800,996227100,12720,12720,12720,12720,104
20241209,150700,994904220,12680,12700,12700,12680,205
20241209,150600,992300740,12690,12700,12700,12690,157
20241209,150500,990307310,12710,12730,12730,12710,315
20241209,150400,986301500,12720,12680,12720,12680,107
20241209,150300,984940500,12700,12730,12730,12700,104
20241209,150200,983619400,12690,12730,12730,12690,218
20241209,150100,980848420,12700,12680,12700,12680,130
20241209,150000,979199400,12690,12730,12730,12690,220
20241209,145900,976402170,12700,12700,12700,12700,2
20241209,145800,976376770,12700,12720,12720,12700,306
20241209,145700,972486510,12730,12660,12730,12660,3
20241209,145600,972448390,12730,12730,12730,12690,459
20241209,145500,966618230,12730,12720,12730,12720,294
20241209,145400,962877610,12720,12650,12720,12650,110
20241209,145300,961478480,12730,12690,12730,12690,150
20241209,145200,959572620,12690,12690,12700,12690,232
20241209,145100,956627460,12690,12670,12690,12670,154
20241209,145000,954673360,12640,12650,12670,12640,655
20241209,144900,946383310,12660,12640,12660,12640,335
20241209,144800,942143310,12650,12650,12650,12650,40
20241209,144700,941637310,12660,12660,12660,12650,213
20241209,144600,938940740,12660,12670,12670,12660,202
20241209,144500,936382450,12680,12680,12680,12680,142
20241209,144400,934581890,12680,12670,12680,12670,364
20241209,144300,929966770,12680,12660,12680,12660,98
20241209,144200,928724150,12650,12690,12690,12650,188
20241209,144100,926340750,12680,12680,12680,12680,207
20241209,144000,923715990,12680,12660,12680,12660,112
20241209,143900,922297150,12650,12680,12680,12650,220
20241209,143800,919508670,12680,12680,12690,12680,120
20241209,143700,917986910,12670,12680,12680,12670,205
20241209,143600,915388480,12650,12650,12650,12650,1
20241209,143500,915375830,12680,12680,12680,12680,312
20241209,143400,911419670,12680,12680,12680,12680,46
20241209,143300,910836390,12680,12680,12680,12670,454
20241209,143200,905082630,12690,12700,12700,12690,127
20241209,143100,903469880,12730,12730,12730,12700,298
20241209,143000,899679370,12670,12670,12670,12670,0
20241209,142900,899679370,12670,12740,12740,12670,311
20241209,142800,895720390,12740,12740,12740,12740,106
20241209,142700,894369950,12740,12740,12740,12740,0
20241209,142600,894369950,12740,12750,12750,12710,304
20241209,142500,890500960,12730,12730,12730,12730,96
20241209,142400,889278880,12720,12720,12720,12720,114
20241209,142300,887828800,12700,12690,12730,12690,374
20241209,142200,883075740,12730,12730,12730,12730,114
20241209,142100,881624520,12730,12720,12730,12720,224
20241209,142000,878774130,12720,12720,12720,12720,107
20241209,141900,877413090,12730,12730,12730,12690,203
20241209,141800,874828940,12700,12700,12700,12700,0
20241209,141700,874828940,12700,12710,12720,12700,293
20241209,141600,871104940,12670,12670,12670,12670,1
20241209,141500,871092270,12700,12720,12720,12700,311
20241209,141400,867138510,12690,12690,12690,12690,0
20241209,141300,867138510,12690,12690,12710,12690,476
20241209,141200,861095890,12720,12680,12720,12680,102
20241209,141100,859798490,12700,12700,12700,12700,0
20241209,141000,859798490,12700,12730,12730,12700,365
20241209,140900,855157550,12730,12680,12730,12680,101
20241209,140800,853875070,12710,12720,12720,12710,253
20241209,140700,850658020,12720,12720,12720,12720,110
20241209,140600,849258820,12720,12680,12720,12680,110
20241209,140500,847862020,12710,12730,12730,12710,101
20241209,140400,846578210,12700,12710,12720,12700,307
20241209,140300,842676090,12710,12710,12710,12710,0
20241209,140200,842676090,12710,12690,12710,12690,321
20241209,140100,838598760,12690,12690,12690,12690,3
20241209,140000,838560690,12680,12690,12690,12680,238
20241209,135900,835541880,12700,12700,12700,12700,215
20241209,135800,832811380,12700,12700,12700,12700,0
20241209,135700,832811380,12700,12690,12700,12690,194
20241209,135600,830348130,12700,12690,12730,12690,223
20241209,135500,827513750,12720,12720,12720,12720,0
20241209,135400,827513750,12720,12710,12720,12710,310
20241209,135300,823571200,12720,12720,12720,12720,102
20241209,135200,822273760,12720,12710,12720,12710,212
20241209,135100,819578160,12700,12620,12700,12620,104
20241209,135000,818261040,12620,12710,12710,12620,120
20241209,134900,816738090,12710,12720,12720,12710,112
20241209,134800,815314410,12700,12700,12700,12700,200
20241209,134700,812774410,12700,12700,12700,12700,101
20241209,134600,811491710,12700,12700,12700,12700,94
20241209,134500,810297910,12730,12690,12730,12690,362
20241209,134400,805698610,12680,12680,12680,12680,52
20241209,134300,805039250,12700,12690,12700,12690,278
20241209,134200,801509120,12700,12690,12700,12690,173
20241209,134100,799312490,12600,12690,12690,12600,277
20241209,134000,795801590,12680,12680,12680,12680,65
20241209,133900,794977390,12570,12700,12700,12570,2469
20241209,133800,763909500,12730,12710,12730,12710,209
20241209,133700,761251420,12720,12720,12720,12720,214
20241209,133600,758529340,12710,12710,12710,12710,107
20241209,133500,757169370,12720,12720,12720,12720,211
20241209,133400,754485450,12720,12730,12730,12720,202
20241209,133300,751914070,12720,12720,12720,12720,0
20241209,133200,751914070,12720,12730,12730,12720,211
20241209,133100,749229040,12720,12720,12720,12720,203
20241209,133000,746646880,12710,12710,12710,12710,0
20241209,132900,746646880,12710,12770,12770,12710,299
20241209,132800,742838790,12770,12770,12770,12770,113
20241209,132700,741395780,12760,12730,12760,12730,200
20241209,132600,738846870,12770,12770,12770,12770,101
20241209,132500,737557100,12770,12740,12770,12740,194
20241209,132400,735082570,12770,12770,12770,12770,96
20241209,132300,733856650,12780,12780,12780,12780,109
20241209,132200,732463630,12750,12790,12790,12750,214
20241209,132100,729731010,12790,12790,12790,12790,94
20241209,132000,728528750,12780,12790,12790,12780,213
20241209,131900,725805540,12760,12760,12760,12760,176
20241209,131800,723559780,12760,12760,12760,12760,95
20241209,131700,722347580,12730,12760,12760,12730,192
20241209,131600,719900510,12750,12710,12750,12710,884
20241209,131500,708651530,12700,12700,12700,12700,93
20241209,131400,707470430,12700,12700,12700,12700,130
20241209,131300,705819430,12690,12700,12700,12690,171
20241209,131200,703648380,12700,12690,12700,12690,173
20241209,131100,701451680,12690,12690,12690,12690,212
20241209,131000,698761400,12680,12680,12680,12680,108
20241209,130900,697391960,12680,12670,12680,12670,211
20241209,130800,694717460,12630,12630,12630,12630,0
20241209,130700,694717460,12630,12630,12630,12630,309
20241209,130600,690814790,12620,12590,12620,12580,406
20241209,130500,685700680,12590,12610,12610,12590,4092
20241209,130400,634178240,12620,12620,12620,12620,222
20241209,130300,631376600,12630,12630,12630,12630,105
20241209,130200,630050450,12620,12630,12630,12620,214
20241209,130100,627348740,12630,12630,12630,12630,114
20241209,130000,625908920,12610,12610,12610,12610,1205
20241209,125900,610713870,12600,12600,12600,12600,56
20241209,125800,610008270,12610,12600,12610,12600,107
20241209,125700,608659620,12590,12590,12590,12590,48
20241209,125600,608055300,12590,12590,12590,12590,562
20241209,125500,600979720,12590,12590,12590,12590,97
20241209,125400,599758490,12590,12590,12590,12590,0
20241209,125300,599758490,12590,12600,12600,12590,79
20241209,125200,598763800,12590,12590,12590,12590,62
20241209,125100,597983220,12590,12590,12590,12590,2
20241209,125000,597958040,12590,12590,12590,12590,128
20241209,124900,596346520,12600,12600,12600,12600,0
20241209,124800,596346520,12600,12590,12600,12590,116
20241209,124700,594885860,12590,12590,12590,12590,70
20241209,124600,594004560,12600,12600,12600,12600,49
20241209,124500,593387160,12600,12590,12600,12590,112
20241209,124400,591976380,12600,12600,12600,12600,0
20241209,124300,591976380,12600,12590,12600,12590,65
20241209,124200,591158020,12590,12590,12590,12590,0
20241209,124100,591158020,12590,12600,12600,12590,787
20241209,124000,581247120,12600,12600,12600,12600,111
20241209,123900,579848520,12600,12610,12610,12600,43
20241209,123800,579306700,12590,12600,12600,12590,7000
20241209,123700,491165720,12600,12600,12600,12600,67
20241209,123600,490321520,12600,12600,12600,12600,99
20241209,123500,489074120,12600,12600,12600,12600,64
20241209,123400,488267720,12590,12600,12600,12590,54
20241209,123300,487587850,12590,12590,12590,12590,0
20241209,123200,487587850,12590,12600,12600,12590,69
20241209,123100,486719100,12600,12600,12600,12600,1
20241209,123000,486706500,12590,12600,12600,12590,3064
20241209,122900,448124970,12600,12610,12610,12600,71
20241209,122800,447230350,12600,12600,12600,12600,547
20241209,122700,440338150,12600,12600,12600,12600,1
20241209,122600,440325550,12600,12610,12610,12600,1640
20241209,122500,419645760,12620,12620,12620,12620,0
20241209,122400,419645760,12620,12620,12620,12620,1
20241209,122300,419633140,12610,12610,12610,12610,71
20241209,122200,418737830,12610,12610,12610,12610,44
20241209,122100,418182990,12610,12610,12610,12610,0
20241209,122000,418182990,12610,12610,12610,12610,64
20241209,121900,417375950,12610,12610,12620,12610,121
20241209,121800,415850120,12610,12610,12610,12610,0
20241209,121700,415850120,12610,12610,12610,12610,10
20241209,121600,415724020,12610,12610,12610,12610,58
20241209,121500,414992640,12620,12620,12620,12620,0
20241209,121400,414992640,12620,12620,12620,12620,1
20241209,121300,414980020,12610,12610,12610,12610,65
20241209,121200,414160370,12610,12610,12610,12610,0
20241209,121100,414160370,12610,12610,12610,12610,1
20241209,121000,414147760,12610,12610,12610,12610,64
20241209,120900,413340720,12620,12620,12620,12620,2
20241209,120800,413315480,12620,12620,12620,12620,0
20241209,120700,413315480,12620,12620,12620,12620,10
20241209,120600,413189280,12610,12610,12610,12610,63
20241209,120500,412394850,12620,12620,12620,12620,0
20241209,120400,412394850,12620,12610,12620,12610,62
20241209,120300,411613020,12610,12610,12610,12610,72
20241209,120200,410705100,12610,12610,12610,12610,44
20241209,120100,410150260,12610,12610,12610,12610,1
20241209,120000,410137650,12610,12620,12620,12610,117
20241209,115900,408662260,12620,12610,12620,12610,52
20241209,115800,408006520,12610,12610,12610,12610,0
20241209,115700,408006520,12610,12610,12610,12610,73
20241209,115600,407085990,12610,12610,12610,12610,53
20241209,115500,406417660,12620,12620,12620,12620,1
20241209,115400,406405040,12610,12610,12610,12610,0
20241209,115300,406405040,12610,12610,12610,12610,66
20241209,115200,405572780,12610,12610,12610,12610,262
20241209,115100,402268960,12600,12600,12600,12600,748
20241209,115000,392844160,12600,12590,12600,12590,66
20241209,114900,392013200,12590,12590,12590,12590,0
20241209,114800,392013200,12590,12590,12590,12590,1
20241209,114700,392000610,12590,12590,12590,12590,22
20241209,114600,391723630,12590,12590,12590,12590,57
20241209,114500,391006000,12600,12600,12600,12600,1
20241209,114400,390993400,12590,12590,12590,12590,70
20241209,114300,390112100,12590,12590,12590,12590,71
20241209,114200,389218210,12600,12600,12600,12600,0
20241209,114100,389218210,12600,12600,12600,12600,0
20241209,114000,389218210,12600,12590,12600,12590,66
20241209,113900,388387250,12590,12600,12600,12590,41
20241209,113800,387871050,12600,12600,12600,12600,2
20241209,113700,387845850,12590,12590,12590,12590,20
20241209,113600,387594050,12590,12590,12590,12590,60
20241209,113500,386838650,12600,12600,12600,12600,1
20241209,113400,386826050,12590,12590,12590,12590,53
20241209,113300,386158780,12600,12590,12600,12590,79
20241209,113200,385164100,12600,12600,12600,12600,0
20241209,113100,385164100,12600,12600,12600,12600,0
20241209,113000,385164100,12600,12600,12600,12600,2
20241209,112900,385138900,12590,12600,12600,12590,83
20241209,112800,384093790,12600,12600,12600,12600,0
20241209,112700,384093790,12600,12610,12610,12600,273
20241209,112600,380651430,12610,12620,12620,12610,611
20241209,112500,372943720,12610,12610,12610,12610,0
20241209,112400,372943720,12610,12610,12610,12610,0
20241209,112300,372943720,12610,12610,12610,12610,72
20241209,112200,372035800,12610,12610,12610,12610,46
20241209,112100,371455740,12630,12630,12630,12630,43
20241209,112000,370912650,12610,12630,12630,12610,75
20241209,111900,369966180,12630,12630,12630,12630,2
20241209,111800,369940920,12630,12630,12630,12630,75
20241209,111700,368993670,12630,12620,12630,12620,81
20241209,111600,367970820,12650,12630,12650,12610,77
20241209,111500,366999710,12630,12630,12630,12630,0
20241209,111400,366999710,12630,12630,12630,12630,0
20241209,111300,366999710,12630,12630,12630,12630,0
20241209,111200,366999710,12630,12660,12660,12630,1505
20241209,111100,347990570,12640,12640,12640,12640,1
20241209,111000,347977930,12640,12640,12640,12640,0
20241209,110900,347977930,12640,12640,12640,12640,0
20241209,110800,347977930,12640,12640,12640,12640,6
20241209,110700,347902090,12640,12630,12640,12630,15
20241209,110600,347712500,12650,12660,12660,12650,172
20241209,110500,345535610,12650,12630,12650,12630,69
20241209,110400,344664120,12630,12640,12640,12630,115
20241209,110300,343210940,12640,12640,12640,12640,0
20241209,110200,343210940,12640,12640,12640,12640,0
20241209,110100,343210940,12640,12630,12640,12630,73
20241209,110000,342288230,12620,12620,12620,12620,64
20241209,105900,341480550,12630,12630,12630,12630,62
20241209,105800,340697490,12640,12640,12640,12640,0
20241209,105700,340697490,12640,12640,12640,12640,34
20241209,105600,340267730,12640,12620,12640,12620,71
20241209,105500,339371690,12640,12640,12640,12640,0
20241209,105400,339371690,12640,12640,12640,12640,0
20241209,105300,339371690,12640,12640,12640,12640,0
20241209,105200,339371690,12640,12640,12640,12640,184
20241209,105100,337045930,12620,12620,12620,12620,293
20241209,105000,333348270,12610,12630,12630,12610,2800
20241209,104900,298014610,12630,12630,12630,12630,0
20241209,104800,298014610,12630,12630,12630,12630,66
20241209,104700,297181030,12680,12670,12680,12670,11
20241209,104600,297041650,12630,12630,12630,12630,1
20241209,104500,297029020,12630,12630,12630,12630,0
20241209,104400,297029020,12630,12630,12630,12630,41
20241209,104300,296511190,12680,12680,12680,12680,0
20241209,104200,296511190,12680,12680,12680,12680,2
20241209,104100,296485830,12630,12640,12640,12630,526
20241209,104000,289840440,12710,12710,12710,12710,0
20241209,103900,289840440,12710,12710,12710,12710,0
20241209,103800,289840440,12710,12710,12710,12710,0
20241209,103700,289840440,12710,12710,12710,12710,1
20241209,103600,289827730,12630,12630,12630,12630,29
20241209,103500,289461460,12710,12710,12710,12710,0
20241209,103400,289461460,12710,12710,12710,12710,0
20241209,103300,289461460,12710,12710,12710,12710,6
20241209,103200,289385200,12710,12710,12710,12710,2
20241209,103100,289359780,12720,12720,12720,12720,0
20241209,103000,289359780,12720,12720,12720,12720,0
20241209,102900,289359780,12720,12720,12720,12720,0
20241209,102800,289359780,12720,12720,12720,12720,0
20241209,102700,289359780,12720,12630,12720,12630,90
20241209,102600,288222720,12630,12660,12660,12630,585
20241209,102500,280816650,12640,12640,12640,12640,0
20241209,102400,280816650,12640,12620,12640,12620,1126
20241209,102300,266592500,12620,12620,12620,12620,0
20241209,102200,266592500,12620,12620,12620,12620,2
20241209,102100,266567260,12610,12610,12610,12610,339
20241209,102000,262292470,12620,12620,12620,12620,0
20241209,101900,262292470,12620,12620,12620,12620,2
20241209,101800,262267230,12610,12610,12610,12610,21
20241209,101700,262002420,12610,12620,12620,12610,104
20241209,101600,260689950,12630,12630,12630,12630,0
20241209,101500,260689950,12630,12630,12630,12630,0
20241209,101400,260689950,12630,12630,12630,12630,0
20241209,101300,260689950,12630,12630,12630,12630,1
20241209,101200,260677320,12630,12630,12630,12630,0
20241209,101100,260677320,12630,12630,12630,12630,59
20241209,101000,259932150,12630,12630,12630,12630,0
20241209,100900,259932150,12630,12630,12630,12630,4
20241209,100800,259881630,12630,12630,12630,12630,14
20241209,100700,259704810,12640,12640,12640,12640,0
20241209,100600,259704810,12640,12640,12640,12640,0
20241209,100500,259704810,12640,12640,12640,12640,365
20241209,100400,255091210,12630,12630,12630,12630,0
20241209,100300,255091210,12630,12630,12630,12630,335
20241209,100200,250860160,12620,12620,12620,12620,0
20241209,100100,250860160,12620,12600,12620,12600,370
20241209,100000,246191970,12600,12600,12600,12600,0
20241209,095900,246191970,12600,12600,12600,12600,0
20241209,095800,246191970,12600,12600,12600,12600,59
20241209,095700,245448570,12610,12610,12610,12610,0
20241209,095600,245448570,12610,12580,12610,12580,1473
20241209,095500,226899930,12580,12580,12580,12580,24
20241209,095400,226598010,12580,12580,12580,12580,0
20241209,095300,226598010,12580,12570,12580,12570,938
20241209,095200,214803070,12570,12570,12570,12570,0
20241209,095100,214803070,12570,12570,12570,12570,0
20241209,095000,214803070,12570,12570,12570,12570,0
20241209,094900,214803070,12570,12530,12570,12530,1728
20241209,094800,193104400,12540,12530,12540,12530,68
20241209,094700,192252350,12540,12540,12540,12540,0
20241209,094600,192252350,12540,12540,12540,12540,177
20241209,094500,190032770,12550,12500,12550,12500,644
20241209,094400,181961310,12470,12480,12480,12470,72
20241209,094300,181063250,12540,12520,12540,12490,1831
20241209,094200,158159030,12510,12510,12510,12510,0
20241209,094100,158159030,12510,12520,12560,12510,387
20241209,094000,153316430,12520,12520,12520,12520,48
20241209,093900,152715470,12520,12550,12550,12520,2800
20241209,093800,117623370,12560,12560,12560,12560,1
20241209,093700,117610810,12550,12550,12550,12550,0
20241209,093600,117610810,12550,12550,12550,12550,226
20241209,093500,114774510,12600,12600,12600,12600,0
20241209,093400,114774510,12600,12600,12600,12600,1
20241209,093300,114761910,12600,12550,12600,12550,72
20241209,093200,113858210,12600,12580,12600,12580,63
20241209,093100,113064440,12550,12550,12550,12550,1
20241209,093000,113051890,12600,12600,12600,12600,110
20241209,092900,111665890,12600,12550,12600,12550,134
20241209,092800,109983640,12540,12530,12540,12520,1192
20241209,092700,95051910,12530,12530,12560,12530,221
20241209,092600,92282720,12580,12580,12580,12580,0
20241209,092500,92282720,12580,12530,12580,12530,39
20241209,092400,91794000,12620,12560,12620,12530,676
20241209,092300,83292120,12560,12520,12560,12520,122
20241209,092200,81761060,12540,12540,12540,12540,1
20241209,092100,81748520,12470,12470,12470,12470,0
20241209,092000,81748520,12470,12470,12470,12470,30
20241209,091900,81374420,12560,12490,12560,12480,184
20241209,091800,79077920,12580,12580,12580,12580,0
20241209,091700,79077920,12580,12580,12580,12580,1
20241209,091600,79065340,12610,12500,12610,12500,2
20241209,091500,79040230,12620,12620,12620,12620,181
20241209,091400,76756010,12620,12620,12620,12620,12
20241209,091300,76604570,12580,12580,12580,12580,4
20241209,091200,76554250,12620,12590,12630,12590,641
20241209,091100,68466470,12590,12460,12590,12400,917
20241209,091000,57029540,12480,12520,12610,12480,1124
20241209,090900,42998190,12640,12590,12660,12500,1329
20241209,090800,26352310,12670,12670,12670,12670,0
20241209,090700,26352310,12670,12670,12670,12540,12
20241209,090600,26201570,12540,12560,12560,12540,1630
20241209,090500,5731150,12750,12760,12760,12630,107
20241209,090400,4379490,12760,12760,12760,12760,0
20241209,090300,4379490,12760,12580,12760,12580,52
20241209,090200,3725150,12780,12690,12780,12670,19
20241209,090100,3484170,12690,12690,12690,12690,2
20241209,090000,3458790,12840,12810,12840,12800,270
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191900 1108600260 12600 12600 12600 12600 4045
3 20241209 191800 1108600260 12600 12600 12600 12600 0
4 20241209 191700 1108600260 12600 12600 12600 12600 0
5 20241209 191600 1108600260 12600 12600 12600 12600 0
6 20241209 191500 1108600260 12600 12600 12600 12600 0
7 20241209 191400 1108600260 12600 12600 12600 12600 0
8 20241209 191300 1108600260 12600 12600 12600 12600 0
9 20241209 191200 1108600260 12600 12600 12600 12600 0
10 20241209 191100 1108600260 12600 12600 12600 12600 0
11 20241209 191000 1108600260 12600 12600 12600 12600 0
12 20241209 190900 1108600260 12600 12600 12600 12600 0
13 20241209 190800 1108600260 12600 12600 12600 12600 0
14 20241209 190700 1108600260 12600 12600 12600 12600 0
15 20241209 190600 1108600260 12600 12600 12600 12600 0
16 20241209 190500 1108600260 12600 12600 12600 12600 0
17 20241209 190400 1108600260 12600 12600 12600 12600 0
18 20241209 190300 1108600260 12600 12600 12600 12600 0
19 20241209 190200 1108600260 12600 12600 12600 12600 0
20 20241209 190100 1108600260 12600 12600 12600 12600 0
21 20241209 190000 1108600260 12600 12600 12600 12600 0
22 20241209 185900 1108600260 12600 12600 12600 12600 0
23 20241209 185800 1108600260 12600 12600 12600 12600 0
24 20241209 185700 1108600260 12600 12600 12600 12600 0
25 20241209 185600 1108600260 12600 12600 12600 12600 0
26 20241209 185500 1108600260 12600 12600 12600 12600 0
27 20241209 185400 1108600260 12600 12600 12600 12600 0
28 20241209 185300 1108600260 12600 12600 12600 12600 0
29 20241209 185200 1108600260 12600 12600 12600 12600 0
30 20241209 185100 1108600260 12600 12600 12600 12600 0
31 20241209 185000 1108600260 12600 12600 12600 12600 0
32 20241209 184900 1108600260 12600 12600 12600 12600 4045
33 20241209 184800 1108600260 12600 12600 12600 12600 0
34 20241209 184700 1108600260 12600 12600 12600 12600 0
35 20241209 184600 1108600260 12600 12600 12600 12600 0
36 20241209 184500 1108600260 12600 12600 12600 12600 0
37 20241209 184400 1108600260 12600 12600 12600 12600 0
38 20241209 184300 1108600260 12600 12600 12600 12600 0
39 20241209 184200 1108600260 12600 12600 12600 12600 0
40 20241209 184100 1108600260 12600 12600 12600 12600 0
41 20241209 184000 1108600260 12600 12600 12600 12600 0
42 20241209 183900 1108600260 12600 12600 12600 12600 0
43 20241209 183800 1108600260 12600 12600 12600 12600 0
44 20241209 183700 1108600260 12600 12600 12600 12600 0
45 20241209 183600 1108600260 12600 12600 12600 12600 0
46 20241209 183500 1108600260 12600 12600 12600 12600 0
47 20241209 183400 1108600260 12600 12600 12600 12600 0
48 20241209 183300 1108600260 12600 12600 12600 12600 0
49 20241209 183200 1108600260 12600 12600 12600 12600 0
50 20241209 183100 1108600260 12600 12600 12600 12600 0
51 20241209 183000 1108600260 12600 12600 12600 12600 0
52 20241209 182900 1108600260 12600 12600 12600 12600 0
53 20241209 182800 1108600260 12600 12600 12600 12600 0
54 20241209 182700 1108600260 12600 12600 12600 12600 0
55 20241209 182600 1108600260 12600 12600 12600 12600 0
56 20241209 182500 1108600260 12600 12600 12600 12600 0
57 20241209 182400 1108600260 12600 12600 12600 12600 0
58 20241209 182300 1108600260 12600 12600 12600 12600 0
59 20241209 182200 1108600260 12600 12600 12600 12600 0
60 20241209 182100 1108600260 12600 12600 12600 12600 0
61 20241209 182000 1108600260 12600 12600 12600 12600 0
62 20241209 181900 1108600260 12600 12600 12600 12600 4045
63 20241209 181800 1108600260 12600 12600 12600 12600 0
64 20241209 181700 1108600260 12600 12600 12600 12600 0
65 20241209 181600 1108600260 12600 12600 12600 12600 0
66 20241209 181500 1108600260 12600 12600 12600 12600 0
67 20241209 181400 1108600260 12600 12600 12600 12600 0
68 20241209 181300 1108600260 12600 12600 12600 12600 0
69 20241209 181200 1108600260 12600 12600 12600 12600 0
70 20241209 181100 1108600260 12600 12600 12600 12600 0
71 20241209 181000 1108600260 12600 12600 12600 12600 0
72 20241209 180900 1108600260 12600 12600 12600 12600 0
73 20241209 180800 1108600260 12600 12600 12600 12600 0
74 20241209 180700 1108600260 12600 12600 12600 12600 0
75 20241209 180600 1108600260 12600 12600 12600 12600 0
76 20241209 180500 1108600260 12600 12600 12600 12600 0
77 20241209 180400 1108600260 12600 12600 12600 12600 0
78 20241209 180300 1108600260 12600 12600 12600 12600 0
79 20241209 180200 1108600260 12600 12600 12600 12600 0
80 20241209 180100 1108600260 12600 12600 12600 12600 0
81 20241209 180000 1108600260 12600 12600 12600 12600 0
82 20241209 175900 1108600260 12600 12600 12600 12600 0
83 20241209 175800 1108600260 12600 12600 12600 12600 0
84 20241209 175700 1108600260 12600 12600 12600 12600 0
85 20241209 175600 1108600260 12600 12600 12600 12600 0
86 20241209 175500 1108600260 12600 12600 12600 12600 0
87 20241209 175400 1108600260 12600 12600 12600 12600 0
88 20241209 175300 1108600260 12600 12600 12600 12600 0
89 20241209 175200 1108600260 12600 12600 12600 12600 0
90 20241209 175100 1108600260 12600 12600 12600 12600 0
91 20241209 175000 1108600260 12600 12600 12600 12600 0
92 20241209 174900 1108600260 12600 12600 12600 12600 4045
93 20241209 174800 1108600260 12600 12600 12600 12600 0
94 20241209 174700 1108600260 12600 12600 12600 12600 0
95 20241209 174600 1108600260 12600 12600 12600 12600 0
96 20241209 174500 1108600260 12600 12600 12600 12600 0
97 20241209 174400 1108600260 12600 12600 12600 12600 0
98 20241209 174300 1108600260 12600 12600 12600 12600 0
99 20241209 174200 1108600260 12600 12600 12600 12600 0
100 20241209 174100 1108600260 12600 12600 12600 12600 0
101 20241209 174000 1108600260 12600 12600 12600 12600 0
102 20241209 173900 1108600260 12600 12600 12600 12600 0
103 20241209 173800 1108600260 12600 12600 12600 12600 0
104 20241209 173700 1108600260 12600 12600 12600 12600 0
105 20241209 173600 1108600260 12600 12600 12600 12600 0
106 20241209 173500 1108600260 12600 12600 12600 12600 0
107 20241209 173400 1108600260 12600 12600 12600 12600 0
108 20241209 173300 1108600260 12600 12600 12600 12600 0
109 20241209 173200 1108600260 12600 12600 12600 12600 0
110 20241209 173100 1108600260 12600 12600 12600 12600 0
111 20241209 173000 1108600260 12600 12600 12600 12600 0
112 20241209 172900 1108600260 12600 12600 12600 12600 0
113 20241209 172800 1108600260 12600 12600 12600 12600 0
114 20241209 172700 1108600260 12600 12600 12600 12600 0
115 20241209 172600 1108600260 12600 12600 12600 12600 0
116 20241209 172500 1108600260 12600 12600 12600 12600 0
117 20241209 172400 1108600260 12600 12600 12600 12600 0
118 20241209 172300 1108600260 12600 12600 12600 12600 0
119 20241209 172200 1108600260 12600 12600 12600 12600 0
120 20241209 172100 1108600260 12600 12600 12600 12600 0
121 20241209 172000 1108600260 12600 12600 12600 12600 0
122 20241209 171900 1108600260 12600 12600 12600 12600 4045
123 20241209 171800 1108600260 12600 12600 12600 12600 0
124 20241209 171700 1108600260 12600 12600 12600 12600 0
125 20241209 171600 1108600260 12600 12600 12600 12600 0
126 20241209 171500 1108600260 12600 12600 12600 12600 0
127 20241209 171400 1108600260 12600 12600 12600 12600 0
128 20241209 171300 1108600260 12600 12600 12600 12600 0
129 20241209 171200 1108600260 12600 12600 12600 12600 0
130 20241209 171100 1108600260 12600 12600 12600 12600 0
131 20241209 171000 1108600260 12600 12600 12600 12600 0
132 20241209 170900 1108600260 12600 12600 12600 12600 0
133 20241209 170800 1108600260 12600 12600 12600 12600 0
134 20241209 170700 1108600260 12600 12600 12600 12600 0
135 20241209 170600 1108600260 12600 12600 12600 12600 0
136 20241209 170500 1108600260 12600 12600 12600 12600 0
137 20241209 170400 1108600260 12600 12600 12600 12600 0
138 20241209 170300 1108600260 12600 12600 12600 12600 0
139 20241209 170200 1108600260 12600 12600 12600 12600 0
140 20241209 170100 1108600260 12600 12600 12600 12600 0
141 20241209 170000 1108600260 12600 12600 12600 12600 0
142 20241209 165900 1108600260 12600 12600 12600 12600 0
143 20241209 165800 1108600260 12600 12600 12600 12600 0
144 20241209 165700 1108600260 12600 12600 12600 12600 0
145 20241209 165600 1108600260 12600 12600 12600 12600 0
146 20241209 165500 1108600260 12600 12600 12600 12600 0
147 20241209 165400 1108600260 12600 12600 12600 12600 0
148 20241209 165300 1108600260 12600 12600 12600 12600 0
149 20241209 165200 1108600260 12600 12600 12600 12600 0
150 20241209 165100 1108600260 12600 12600 12600 12600 0
151 20241209 165000 1108600260 12600 12600 12600 12600 0
152 20241209 164900 1108600260 12600 12600 12600 12600 4045
153 20241209 164800 1108600260 12600 12600 12600 12600 0
154 20241209 164700 1108600260 12600 12600 12600 12600 0
155 20241209 164600 1108600260 12600 12600 12600 12600 0
156 20241209 164500 1108600260 12600 12600 12600 12600 0
157 20241209 164400 1108600260 12600 12600 12600 12600 0
158 20241209 164300 1108600260 12600 12600 12600 12600 0
159 20241209 164200 1108600260 12600 12600 12600 12600 0
160 20241209 164100 1108600260 12600 12600 12600 12600 0
161 20241209 164000 1108600260 12600 12600 12600 12600 0
162 20241209 163900 1108600260 12600 12600 12600 12600 0
163 20241209 163800 1108600260 12600 12600 12600 12600 0
164 20241209 163700 1108600260 12600 12600 12600 12600 0
165 20241209 163600 1108600260 12600 12600 12600 12600 0
166 20241209 163500 1108600260 12600 12600 12600 12600 0
167 20241209 163400 1108600260 12600 12600 12600 12600 0
168 20241209 163300 1108600260 12600 12600 12600 12600 0
169 20241209 163200 1108600260 12600 12600 12600 12600 0
170 20241209 163100 1108600260 12600 12600 12600 12600 0
171 20241209 163000 1108600260 12600 12600 12600 12600 0
172 20241209 162900 1108600260 12600 12600 12600 12600 0
173 20241209 162800 1108600260 12600 12600 12600 12600 0
174 20241209 162700 1108600260 12600 12600 12600 12600 0
175 20241209 162600 1108600260 12600 12600 12600 12600 0
176 20241209 162500 1108600260 12600 12600 12600 12600 0
177 20241209 162400 1108600260 12600 12600 12600 12600 0
178 20241209 162300 1108600260 12600 12600 12600 12600 0
179 20241209 162200 1108600260 12600 12600 12600 12600 0
180 20241209 162100 1108600260 12600 12600 12600 12600 0
181 20241209 162000 1108600260 12600 12600 12600 12600 0
182 20241209 161900 1108600260 12600 12600 12600 12600 4045
183 20241209 161800 1108600260 12600 12600 12600 12600 0
184 20241209 161700 1108600260 12600 12600 12600 12600 0
185 20241209 161600 1108600260 12600 12600 12600 12600 0
186 20241209 161500 1108600260 12600 12600 12600 12600 0
187 20241209 161400 1108600260 12600 12600 12600 12600 0
188 20241209 161300 1108600260 12600 12600 12600 12600 0
189 20241209 161200 1108600260 12600 12600 12600 12600 0
190 20241209 161100 1108600260 12600 12600 12600 12600 0
191 20241209 161000 1108600260 12600 12600 12600 12600 0
192 20241209 160900 1108600260 12600 12600 12600 12600 0
193 20241209 160800 1108600260 12600 12600 12600 12600 0
194 20241209 160700 1108600260 12600 12600 12600 12600 0
195 20241209 160600 1108600260 12600 12600 12600 12600 0
196 20241209 160500 1108600260 12600 12600 12600 12600 0
197 20241209 160400 1108600260 12600 12600 12600 12600 0
198 20241209 160300 1108600260 12600 12600 12600 12600 0
199 20241209 160200 1108600260 12600 12600 12600 12600 0
200 20241209 160100 1108600260 12600 12600 12600 12600 0
201 20241209 160000 1108600260 12600 12600 12600 12600 0
202 20241209 155900 1108600260 12600 12600 12600 12600 0
203 20241209 155800 1108600260 12600 12600 12600 12600 0
204 20241209 155700 1108600260 12600 12600 12600 12600 0
205 20241209 155600 1108600260 12600 12600 12600 12600 0
206 20241209 155500 1108600260 12600 12600 12600 12600 0
207 20241209 155400 1108600260 12600 12600 12600 12600 0
208 20241209 155300 1108600260 12600 12600 12600 12600 0
209 20241209 155200 1108600260 12600 12600 12600 12600 0
210 20241209 155100 1108600260 12600 12600 12600 12600 0
211 20241209 155000 1108600260 12600 12600 12600 12600 0
212 20241209 154900 1108600260 12600 12600 12600 12600 4045
213 20241209 154800 1108600260 12600 12600 12600 12600 0
214 20241209 154700 1108600260 12600 12600 12600 12600 0
215 20241209 154600 1108600260 12600 12600 12600 12600 0
216 20241209 154500 1108600260 12600 12600 12600 12600 0
217 20241209 154400 1108600260 12600 12600 12600 12600 0
218 20241209 154300 1108600260 12600 12600 12600 12600 0
219 20241209 154200 1108600260 12600 12600 12600 12600 0
220 20241209 154100 1108600260 12600 12600 12600 12600 0
221 20241209 154000 1108600260 12600 12600 12600 12600 0
222 20241209 153900 1108600260 12600 12600 12600 12600 0
223 20241209 153800 1108600260 12600 12600 12600 12600 0
224 20241209 153700 1108600260 12600 12600 12600 12600 0
225 20241209 153600 1108600260 12600 12600 12600 12600 0
226 20241209 153500 1108600260 12600 12600 12600 12600 0
227 20241209 153400 1108600260 12600 12600 12600 12600 0
228 20241209 153300 1108600260 12600 12600 12600 12600 0
229 20241209 153200 1108600260 12600 12600 12600 12600 0
230 20241209 153100 1108600260 12600 12600 12600 12600 0
231 20241209 153000 1108600260 12600 12600 12600 12600 4045
232 20241209 152900 1057633260 12670 12670 12670 12670 0
233 20241209 152800 1057633260 12670 12670 12670 12670 0
234 20241209 152700 1057633260 12670 12670 12670 12670 0
235 20241209 152600 1057633260 12670 12670 12670 12670 0
236 20241209 152500 1057633260 12670 12670 12670 12670 0
237 20241209 152400 1057633260 12670 12670 12670 12670 0
238 20241209 152300 1057633260 12670 12670 12670 12670 0
239 20241209 152200 1057633260 12670 12670 12670 12670 0
240 20241209 152100 1057633260 12670 12670 12670 12670 0
241 20241209 152000 1057633260 12670 12670 12670 12670 0
242 20241209 151900 1057633260 12670 12630 12670 12610 1993
243 20241209 151800 1032501050 12680 12680 12680 12680 1
244 20241209 151700 1032488370 12610 12660 12680 12610 114
245 20241209 151600 1031044740 12620 12650 12650 12620 1371
246 20241209 151500 1013728810 12660 12670 12670 12660 374
247 20241209 151400 1008991900 12670 12670 12670 12670 112
248 20241209 151300 1007572860 12690 12730 12730 12690 206
249 20241209 151200 1004954360 12690 12730 12730 12690 160
250 20241209 151100 1002921400 12730 12730 12730 12680 51
251 20241209 151000 1002274520 12680 12680 12720 12680 258
252 20241209 150900 998997780 12720 12700 12720 12700 218
253 20241209 150800 996227100 12720 12720 12720 12720 104
254 20241209 150700 994904220 12680 12700 12700 12680 205
255 20241209 150600 992300740 12690 12700 12700 12690 157
256 20241209 150500 990307310 12710 12730 12730 12710 315
257 20241209 150400 986301500 12720 12680 12720 12680 107
258 20241209 150300 984940500 12700 12730 12730 12700 104
259 20241209 150200 983619400 12690 12730 12730 12690 218
260 20241209 150100 980848420 12700 12680 12700 12680 130
261 20241209 150000 979199400 12690 12730 12730 12690 220
262 20241209 145900 976402170 12700 12700 12700 12700 2
263 20241209 145800 976376770 12700 12720 12720 12700 306
264 20241209 145700 972486510 12730 12660 12730 12660 3
265 20241209 145600 972448390 12730 12730 12730 12690 459
266 20241209 145500 966618230 12730 12720 12730 12720 294
267 20241209 145400 962877610 12720 12650 12720 12650 110
268 20241209 145300 961478480 12730 12690 12730 12690 150
269 20241209 145200 959572620 12690 12690 12700 12690 232
270 20241209 145100 956627460 12690 12670 12690 12670 154
271 20241209 145000 954673360 12640 12650 12670 12640 655
272 20241209 144900 946383310 12660 12640 12660 12640 335
273 20241209 144800 942143310 12650 12650 12650 12650 40
274 20241209 144700 941637310 12660 12660 12660 12650 213
275 20241209 144600 938940740 12660 12670 12670 12660 202
276 20241209 144500 936382450 12680 12680 12680 12680 142
277 20241209 144400 934581890 12680 12670 12680 12670 364
278 20241209 144300 929966770 12680 12660 12680 12660 98
279 20241209 144200 928724150 12650 12690 12690 12650 188
280 20241209 144100 926340750 12680 12680 12680 12680 207
281 20241209 144000 923715990 12680 12660 12680 12660 112
282 20241209 143900 922297150 12650 12680 12680 12650 220
283 20241209 143800 919508670 12680 12680 12690 12680 120
284 20241209 143700 917986910 12670 12680 12680 12670 205
285 20241209 143600 915388480 12650 12650 12650 12650 1
286 20241209 143500 915375830 12680 12680 12680 12680 312
287 20241209 143400 911419670 12680 12680 12680 12680 46
288 20241209 143300 910836390 12680 12680 12680 12670 454
289 20241209 143200 905082630 12690 12700 12700 12690 127
290 20241209 143100 903469880 12730 12730 12730 12700 298
291 20241209 143000 899679370 12670 12670 12670 12670 0
292 20241209 142900 899679370 12670 12740 12740 12670 311
293 20241209 142800 895720390 12740 12740 12740 12740 106
294 20241209 142700 894369950 12740 12740 12740 12740 0
295 20241209 142600 894369950 12740 12750 12750 12710 304
296 20241209 142500 890500960 12730 12730 12730 12730 96
297 20241209 142400 889278880 12720 12720 12720 12720 114
298 20241209 142300 887828800 12700 12690 12730 12690 374
299 20241209 142200 883075740 12730 12730 12730 12730 114
300 20241209 142100 881624520 12730 12720 12730 12720 224
301 20241209 142000 878774130 12720 12720 12720 12720 107
302 20241209 141900 877413090 12730 12730 12730 12690 203
303 20241209 141800 874828940 12700 12700 12700 12700 0
304 20241209 141700 874828940 12700 12710 12720 12700 293
305 20241209 141600 871104940 12670 12670 12670 12670 1
306 20241209 141500 871092270 12700 12720 12720 12700 311
307 20241209 141400 867138510 12690 12690 12690 12690 0
308 20241209 141300 867138510 12690 12690 12710 12690 476
309 20241209 141200 861095890 12720 12680 12720 12680 102
310 20241209 141100 859798490 12700 12700 12700 12700 0
311 20241209 141000 859798490 12700 12730 12730 12700 365
312 20241209 140900 855157550 12730 12680 12730 12680 101
313 20241209 140800 853875070 12710 12720 12720 12710 253
314 20241209 140700 850658020 12720 12720 12720 12720 110
315 20241209 140600 849258820 12720 12680 12720 12680 110
316 20241209 140500 847862020 12710 12730 12730 12710 101
317 20241209 140400 846578210 12700 12710 12720 12700 307
318 20241209 140300 842676090 12710 12710 12710 12710 0
319 20241209 140200 842676090 12710 12690 12710 12690 321
320 20241209 140100 838598760 12690 12690 12690 12690 3
321 20241209 140000 838560690 12680 12690 12690 12680 238
322 20241209 135900 835541880 12700 12700 12700 12700 215
323 20241209 135800 832811380 12700 12700 12700 12700 0
324 20241209 135700 832811380 12700 12690 12700 12690 194
325 20241209 135600 830348130 12700 12690 12730 12690 223
326 20241209 135500 827513750 12720 12720 12720 12720 0
327 20241209 135400 827513750 12720 12710 12720 12710 310
328 20241209 135300 823571200 12720 12720 12720 12720 102
329 20241209 135200 822273760 12720 12710 12720 12710 212
330 20241209 135100 819578160 12700 12620 12700 12620 104
331 20241209 135000 818261040 12620 12710 12710 12620 120
332 20241209 134900 816738090 12710 12720 12720 12710 112
333 20241209 134800 815314410 12700 12700 12700 12700 200
334 20241209 134700 812774410 12700 12700 12700 12700 101
335 20241209 134600 811491710 12700 12700 12700 12700 94
336 20241209 134500 810297910 12730 12690 12730 12690 362
337 20241209 134400 805698610 12680 12680 12680 12680 52
338 20241209 134300 805039250 12700 12690 12700 12690 278
339 20241209 134200 801509120 12700 12690 12700 12690 173
340 20241209 134100 799312490 12600 12690 12690 12600 277
341 20241209 134000 795801590 12680 12680 12680 12680 65
342 20241209 133900 794977390 12570 12700 12700 12570 2469
343 20241209 133800 763909500 12730 12710 12730 12710 209
344 20241209 133700 761251420 12720 12720 12720 12720 214
345 20241209 133600 758529340 12710 12710 12710 12710 107
346 20241209 133500 757169370 12720 12720 12720 12720 211
347 20241209 133400 754485450 12720 12730 12730 12720 202
348 20241209 133300 751914070 12720 12720 12720 12720 0
349 20241209 133200 751914070 12720 12730 12730 12720 211
350 20241209 133100 749229040 12720 12720 12720 12720 203
351 20241209 133000 746646880 12710 12710 12710 12710 0
352 20241209 132900 746646880 12710 12770 12770 12710 299
353 20241209 132800 742838790 12770 12770 12770 12770 113
354 20241209 132700 741395780 12760 12730 12760 12730 200
355 20241209 132600 738846870 12770 12770 12770 12770 101
356 20241209 132500 737557100 12770 12740 12770 12740 194
357 20241209 132400 735082570 12770 12770 12770 12770 96
358 20241209 132300 733856650 12780 12780 12780 12780 109
359 20241209 132200 732463630 12750 12790 12790 12750 214
360 20241209 132100 729731010 12790 12790 12790 12790 94
361 20241209 132000 728528750 12780 12790 12790 12780 213
362 20241209 131900 725805540 12760 12760 12760 12760 176
363 20241209 131800 723559780 12760 12760 12760 12760 95
364 20241209 131700 722347580 12730 12760 12760 12730 192
365 20241209 131600 719900510 12750 12710 12750 12710 884
366 20241209 131500 708651530 12700 12700 12700 12700 93
367 20241209 131400 707470430 12700 12700 12700 12700 130
368 20241209 131300 705819430 12690 12700 12700 12690 171
369 20241209 131200 703648380 12700 12690 12700 12690 173
370 20241209 131100 701451680 12690 12690 12690 12690 212
371 20241209 131000 698761400 12680 12680 12680 12680 108
372 20241209 130900 697391960 12680 12670 12680 12670 211
373 20241209 130800 694717460 12630 12630 12630 12630 0
374 20241209 130700 694717460 12630 12630 12630 12630 309
375 20241209 130600 690814790 12620 12590 12620 12580 406
376 20241209 130500 685700680 12590 12610 12610 12590 4092
377 20241209 130400 634178240 12620 12620 12620 12620 222
378 20241209 130300 631376600 12630 12630 12630 12630 105
379 20241209 130200 630050450 12620 12630 12630 12620 214
380 20241209 130100 627348740 12630 12630 12630 12630 114
381 20241209 130000 625908920 12610 12610 12610 12610 1205
382 20241209 125900 610713870 12600 12600 12600 12600 56
383 20241209 125800 610008270 12610 12600 12610 12600 107
384 20241209 125700 608659620 12590 12590 12590 12590 48
385 20241209 125600 608055300 12590 12590 12590 12590 562
386 20241209 125500 600979720 12590 12590 12590 12590 97
387 20241209 125400 599758490 12590 12590 12590 12590 0
388 20241209 125300 599758490 12590 12600 12600 12590 79
389 20241209 125200 598763800 12590 12590 12590 12590 62
390 20241209 125100 597983220 12590 12590 12590 12590 2
391 20241209 125000 597958040 12590 12590 12590 12590 128
392 20241209 124900 596346520 12600 12600 12600 12600 0
393 20241209 124800 596346520 12600 12590 12600 12590 116
394 20241209 124700 594885860 12590 12590 12590 12590 70
395 20241209 124600 594004560 12600 12600 12600 12600 49
396 20241209 124500 593387160 12600 12590 12600 12590 112
397 20241209 124400 591976380 12600 12600 12600 12600 0
398 20241209 124300 591976380 12600 12590 12600 12590 65
399 20241209 124200 591158020 12590 12590 12590 12590 0
400 20241209 124100 591158020 12590 12600 12600 12590 787
401 20241209 124000 581247120 12600 12600 12600 12600 111
402 20241209 123900 579848520 12600 12610 12610 12600 43
403 20241209 123800 579306700 12590 12600 12600 12590 7000
404 20241209 123700 491165720 12600 12600 12600 12600 67
405 20241209 123600 490321520 12600 12600 12600 12600 99
406 20241209 123500 489074120 12600 12600 12600 12600 64
407 20241209 123400 488267720 12590 12600 12600 12590 54
408 20241209 123300 487587850 12590 12590 12590 12590 0
409 20241209 123200 487587850 12590 12600 12600 12590 69
410 20241209 123100 486719100 12600 12600 12600 12600 1
411 20241209 123000 486706500 12590 12600 12600 12590 3064
412 20241209 122900 448124970 12600 12610 12610 12600 71
413 20241209 122800 447230350 12600 12600 12600 12600 547
414 20241209 122700 440338150 12600 12600 12600 12600 1
415 20241209 122600 440325550 12600 12610 12610 12600 1640
416 20241209 122500 419645760 12620 12620 12620 12620 0
417 20241209 122400 419645760 12620 12620 12620 12620 1
418 20241209 122300 419633140 12610 12610 12610 12610 71
419 20241209 122200 418737830 12610 12610 12610 12610 44
420 20241209 122100 418182990 12610 12610 12610 12610 0
421 20241209 122000 418182990 12610 12610 12610 12610 64
422 20241209 121900 417375950 12610 12610 12620 12610 121
423 20241209 121800 415850120 12610 12610 12610 12610 0
424 20241209 121700 415850120 12610 12610 12610 12610 10
425 20241209 121600 415724020 12610 12610 12610 12610 58
426 20241209 121500 414992640 12620 12620 12620 12620 0
427 20241209 121400 414992640 12620 12620 12620 12620 1
428 20241209 121300 414980020 12610 12610 12610 12610 65
429 20241209 121200 414160370 12610 12610 12610 12610 0
430 20241209 121100 414160370 12610 12610 12610 12610 1
431 20241209 121000 414147760 12610 12610 12610 12610 64
432 20241209 120900 413340720 12620 12620 12620 12620 2
433 20241209 120800 413315480 12620 12620 12620 12620 0
434 20241209 120700 413315480 12620 12620 12620 12620 10
435 20241209 120600 413189280 12610 12610 12610 12610 63
436 20241209 120500 412394850 12620 12620 12620 12620 0
437 20241209 120400 412394850 12620 12610 12620 12610 62
438 20241209 120300 411613020 12610 12610 12610 12610 72
439 20241209 120200 410705100 12610 12610 12610 12610 44
440 20241209 120100 410150260 12610 12610 12610 12610 1
441 20241209 120000 410137650 12610 12620 12620 12610 117
442 20241209 115900 408662260 12620 12610 12620 12610 52
443 20241209 115800 408006520 12610 12610 12610 12610 0
444 20241209 115700 408006520 12610 12610 12610 12610 73
445 20241209 115600 407085990 12610 12610 12610 12610 53
446 20241209 115500 406417660 12620 12620 12620 12620 1
447 20241209 115400 406405040 12610 12610 12610 12610 0
448 20241209 115300 406405040 12610 12610 12610 12610 66
449 20241209 115200 405572780 12610 12610 12610 12610 262
450 20241209 115100 402268960 12600 12600 12600 12600 748
451 20241209 115000 392844160 12600 12590 12600 12590 66
452 20241209 114900 392013200 12590 12590 12590 12590 0
453 20241209 114800 392013200 12590 12590 12590 12590 1
454 20241209 114700 392000610 12590 12590 12590 12590 22
455 20241209 114600 391723630 12590 12590 12590 12590 57
456 20241209 114500 391006000 12600 12600 12600 12600 1
457 20241209 114400 390993400 12590 12590 12590 12590 70
458 20241209 114300 390112100 12590 12590 12590 12590 71
459 20241209 114200 389218210 12600 12600 12600 12600 0
460 20241209 114100 389218210 12600 12600 12600 12600 0
461 20241209 114000 389218210 12600 12590 12600 12590 66
462 20241209 113900 388387250 12590 12600 12600 12590 41
463 20241209 113800 387871050 12600 12600 12600 12600 2
464 20241209 113700 387845850 12590 12590 12590 12590 20
465 20241209 113600 387594050 12590 12590 12590 12590 60
466 20241209 113500 386838650 12600 12600 12600 12600 1
467 20241209 113400 386826050 12590 12590 12590 12590 53
468 20241209 113300 386158780 12600 12590 12600 12590 79
469 20241209 113200 385164100 12600 12600 12600 12600 0
470 20241209 113100 385164100 12600 12600 12600 12600 0
471 20241209 113000 385164100 12600 12600 12600 12600 2
472 20241209 112900 385138900 12590 12600 12600 12590 83
473 20241209 112800 384093790 12600 12600 12600 12600 0
474 20241209 112700 384093790 12600 12610 12610 12600 273
475 20241209 112600 380651430 12610 12620 12620 12610 611
476 20241209 112500 372943720 12610 12610 12610 12610 0
477 20241209 112400 372943720 12610 12610 12610 12610 0
478 20241209 112300 372943720 12610 12610 12610 12610 72
479 20241209 112200 372035800 12610 12610 12610 12610 46
480 20241209 112100 371455740 12630 12630 12630 12630 43
481 20241209 112000 370912650 12610 12630 12630 12610 75
482 20241209 111900 369966180 12630 12630 12630 12630 2
483 20241209 111800 369940920 12630 12630 12630 12630 75
484 20241209 111700 368993670 12630 12620 12630 12620 81
485 20241209 111600 367970820 12650 12630 12650 12610 77
486 20241209 111500 366999710 12630 12630 12630 12630 0
487 20241209 111400 366999710 12630 12630 12630 12630 0
488 20241209 111300 366999710 12630 12630 12630 12630 0
489 20241209 111200 366999710 12630 12660 12660 12630 1505
490 20241209 111100 347990570 12640 12640 12640 12640 1
491 20241209 111000 347977930 12640 12640 12640 12640 0
492 20241209 110900 347977930 12640 12640 12640 12640 0
493 20241209 110800 347977930 12640 12640 12640 12640 6
494 20241209 110700 347902090 12640 12630 12640 12630 15
495 20241209 110600 347712500 12650 12660 12660 12650 172
496 20241209 110500 345535610 12650 12630 12650 12630 69
497 20241209 110400 344664120 12630 12640 12640 12630 115
498 20241209 110300 343210940 12640 12640 12640 12640 0
499 20241209 110200 343210940 12640 12640 12640 12640 0
500 20241209 110100 343210940 12640 12630 12640 12630 73
501 20241209 110000 342288230 12620 12620 12620 12620 64
502 20241209 105900 341480550 12630 12630 12630 12630 62
503 20241209 105800 340697490 12640 12640 12640 12640 0
504 20241209 105700 340697490 12640 12640 12640 12640 34
505 20241209 105600 340267730 12640 12620 12640 12620 71
506 20241209 105500 339371690 12640 12640 12640 12640 0
507 20241209 105400 339371690 12640 12640 12640 12640 0
508 20241209 105300 339371690 12640 12640 12640 12640 0
509 20241209 105200 339371690 12640 12640 12640 12640 184
510 20241209 105100 337045930 12620 12620 12620 12620 293
511 20241209 105000 333348270 12610 12630 12630 12610 2800
512 20241209 104900 298014610 12630 12630 12630 12630 0
513 20241209 104800 298014610 12630 12630 12630 12630 66
514 20241209 104700 297181030 12680 12670 12680 12670 11
515 20241209 104600 297041650 12630 12630 12630 12630 1
516 20241209 104500 297029020 12630 12630 12630 12630 0
517 20241209 104400 297029020 12630 12630 12630 12630 41
518 20241209 104300 296511190 12680 12680 12680 12680 0
519 20241209 104200 296511190 12680 12680 12680 12680 2
520 20241209 104100 296485830 12630 12640 12640 12630 526
521 20241209 104000 289840440 12710 12710 12710 12710 0
522 20241209 103900 289840440 12710 12710 12710 12710 0
523 20241209 103800 289840440 12710 12710 12710 12710 0
524 20241209 103700 289840440 12710 12710 12710 12710 1
525 20241209 103600 289827730 12630 12630 12630 12630 29
526 20241209 103500 289461460 12710 12710 12710 12710 0
527 20241209 103400 289461460 12710 12710 12710 12710 0
528 20241209 103300 289461460 12710 12710 12710 12710 6
529 20241209 103200 289385200 12710 12710 12710 12710 2
530 20241209 103100 289359780 12720 12720 12720 12720 0
531 20241209 103000 289359780 12720 12720 12720 12720 0
532 20241209 102900 289359780 12720 12720 12720 12720 0
533 20241209 102800 289359780 12720 12720 12720 12720 0
534 20241209 102700 289359780 12720 12630 12720 12630 90
535 20241209 102600 288222720 12630 12660 12660 12630 585
536 20241209 102500 280816650 12640 12640 12640 12640 0
537 20241209 102400 280816650 12640 12620 12640 12620 1126
538 20241209 102300 266592500 12620 12620 12620 12620 0
539 20241209 102200 266592500 12620 12620 12620 12620 2
540 20241209 102100 266567260 12610 12610 12610 12610 339
541 20241209 102000 262292470 12620 12620 12620 12620 0
542 20241209 101900 262292470 12620 12620 12620 12620 2
543 20241209 101800 262267230 12610 12610 12610 12610 21
544 20241209 101700 262002420 12610 12620 12620 12610 104
545 20241209 101600 260689950 12630 12630 12630 12630 0
546 20241209 101500 260689950 12630 12630 12630 12630 0
547 20241209 101400 260689950 12630 12630 12630 12630 0
548 20241209 101300 260689950 12630 12630 12630 12630 1
549 20241209 101200 260677320 12630 12630 12630 12630 0
550 20241209 101100 260677320 12630 12630 12630 12630 59
551 20241209 101000 259932150 12630 12630 12630 12630 0
552 20241209 100900 259932150 12630 12630 12630 12630 4
553 20241209 100800 259881630 12630 12630 12630 12630 14
554 20241209 100700 259704810 12640 12640 12640 12640 0
555 20241209 100600 259704810 12640 12640 12640 12640 0
556 20241209 100500 259704810 12640 12640 12640 12640 365
557 20241209 100400 255091210 12630 12630 12630 12630 0
558 20241209 100300 255091210 12630 12630 12630 12630 335
559 20241209 100200 250860160 12620 12620 12620 12620 0
560 20241209 100100 250860160 12620 12600 12620 12600 370
561 20241209 100000 246191970 12600 12600 12600 12600 0
562 20241209 095900 246191970 12600 12600 12600 12600 0
563 20241209 095800 246191970 12600 12600 12600 12600 59
564 20241209 095700 245448570 12610 12610 12610 12610 0
565 20241209 095600 245448570 12610 12580 12610 12580 1473
566 20241209 095500 226899930 12580 12580 12580 12580 24
567 20241209 095400 226598010 12580 12580 12580 12580 0
568 20241209 095300 226598010 12580 12570 12580 12570 938
569 20241209 095200 214803070 12570 12570 12570 12570 0
570 20241209 095100 214803070 12570 12570 12570 12570 0
571 20241209 095000 214803070 12570 12570 12570 12570 0
572 20241209 094900 214803070 12570 12530 12570 12530 1728
573 20241209 094800 193104400 12540 12530 12540 12530 68
574 20241209 094700 192252350 12540 12540 12540 12540 0
575 20241209 094600 192252350 12540 12540 12540 12540 177
576 20241209 094500 190032770 12550 12500 12550 12500 644
577 20241209 094400 181961310 12470 12480 12480 12470 72
578 20241209 094300 181063250 12540 12520 12540 12490 1831
579 20241209 094200 158159030 12510 12510 12510 12510 0
580 20241209 094100 158159030 12510 12520 12560 12510 387
581 20241209 094000 153316430 12520 12520 12520 12520 48
582 20241209 093900 152715470 12520 12550 12550 12520 2800
583 20241209 093800 117623370 12560 12560 12560 12560 1
584 20241209 093700 117610810 12550 12550 12550 12550 0
585 20241209 093600 117610810 12550 12550 12550 12550 226
586 20241209 093500 114774510 12600 12600 12600 12600 0
587 20241209 093400 114774510 12600 12600 12600 12600 1
588 20241209 093300 114761910 12600 12550 12600 12550 72
589 20241209 093200 113858210 12600 12580 12600 12580 63
590 20241209 093100 113064440 12550 12550 12550 12550 1
591 20241209 093000 113051890 12600 12600 12600 12600 110
592 20241209 092900 111665890 12600 12550 12600 12550 134
593 20241209 092800 109983640 12540 12530 12540 12520 1192
594 20241209 092700 95051910 12530 12530 12560 12530 221
595 20241209 092600 92282720 12580 12580 12580 12580 0
596 20241209 092500 92282720 12580 12530 12580 12530 39
597 20241209 092400 91794000 12620 12560 12620 12530 676
598 20241209 092300 83292120 12560 12520 12560 12520 122
599 20241209 092200 81761060 12540 12540 12540 12540 1
600 20241209 092100 81748520 12470 12470 12470 12470 0
601 20241209 092000 81748520 12470 12470 12470 12470 30
602 20241209 091900 81374420 12560 12490 12560 12480 184
603 20241209 091800 79077920 12580 12580 12580 12580 0
604 20241209 091700 79077920 12580 12580 12580 12580 1
605 20241209 091600 79065340 12610 12500 12610 12500 2
606 20241209 091500 79040230 12620 12620 12620 12620 181
607 20241209 091400 76756010 12620 12620 12620 12620 12
608 20241209 091300 76604570 12580 12580 12580 12580 4
609 20241209 091200 76554250 12620 12590 12630 12590 641
610 20241209 091100 68466470 12590 12460 12590 12400 917
611 20241209 091000 57029540 12480 12520 12610 12480 1124
612 20241209 090900 42998190 12640 12590 12660 12500 1329
613 20241209 090800 26352310 12670 12670 12670 12670 0
614 20241209 090700 26352310 12670 12670 12670 12540 12
615 20241209 090600 26201570 12540 12560 12560 12540 1630
616 20241209 090500 5731150 12750 12760 12760 12630 107
617 20241209 090400 4379490 12760 12760 12760 12760 0
618 20241209 090300 4379490 12760 12580 12760 12580 52
619 20241209 090200 3725150 12780 12690 12780 12670 19
620 20241209 090100 3484170 12690 12690 12690 12690 2
621 20241209 090000 3458790 12840 12810 12840 12800 270