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

642
055490/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194000,311464330,11850,11850,11850,11850,878
20241209,193900,311464330,11850,11850,11850,11850,0
20241209,193800,311464330,11850,11850,11850,11850,0
20241209,193700,311464330,11850,11850,11850,11850,0
20241209,193600,311464330,11850,11850,11850,11850,0
20241209,193500,311464330,11850,11850,11850,11850,0
20241209,193400,311464330,11850,11850,11850,11850,0
20241209,193300,311464330,11850,11850,11850,11850,0
20241209,193200,311464330,11850,11850,11850,11850,0
20241209,193100,311464330,11850,11850,11850,11850,0
20241209,193000,311464330,11850,11850,11850,11850,0
20241209,192900,311464330,11850,11850,11850,11850,0
20241209,192800,311464330,11850,11850,11850,11850,0
20241209,192700,311464330,11850,11850,11850,11850,0
20241209,192600,311464330,11850,11850,11850,11850,0
20241209,192500,311464330,11850,11850,11850,11850,0
20241209,192400,311464330,11850,11850,11850,11850,0
20241209,192300,311464330,11850,11850,11850,11850,0
20241209,192200,311464330,11850,11850,11850,11850,0
20241209,192100,311464330,11850,11850,11850,11850,0
20241209,192000,311464330,11850,11850,11850,11850,0
20241209,191900,311464330,11850,11850,11850,11850,0
20241209,191800,311464330,11850,11850,11850,11850,0
20241209,191700,311464330,11850,11850,11850,11850,0
20241209,191600,311464330,11850,11850,11850,11850,0
20241209,191500,311464330,11850,11850,11850,11850,0
20241209,191400,311464330,11850,11850,11850,11850,0
20241209,191300,311464330,11850,11850,11850,11850,0
20241209,191200,311464330,11850,11850,11850,11850,0
20241209,191100,311464330,11850,11850,11850,11850,0
20241209,191000,311464330,11850,11850,11850,11850,878
20241209,190900,311464330,11850,11850,11850,11850,0
20241209,190800,311464330,11850,11850,11850,11850,0
20241209,190700,311464330,11850,11850,11850,11850,0
20241209,190600,311464330,11850,11850,11850,11850,0
20241209,190500,311464330,11850,11850,11850,11850,0
20241209,190400,311464330,11850,11850,11850,11850,0
20241209,190300,311464330,11850,11850,11850,11850,0
20241209,190200,311464330,11850,11850,11850,11850,0
20241209,190100,311464330,11850,11850,11850,11850,0
20241209,190000,311464330,11850,11850,11850,11850,0
20241209,185900,311464330,11850,11850,11850,11850,0
20241209,185800,311464330,11850,11850,11850,11850,0
20241209,185700,311464330,11850,11850,11850,11850,0
20241209,185600,311464330,11850,11850,11850,11850,0
20241209,185500,311464330,11850,11850,11850,11850,0
20241209,185400,311464330,11850,11850,11850,11850,0
20241209,185300,311464330,11850,11850,11850,11850,0
20241209,185200,311464330,11850,11850,11850,11850,0
20241209,185100,311464330,11850,11850,11850,11850,0
20241209,185000,311464330,11850,11850,11850,11850,0
20241209,184900,311464330,11850,11850,11850,11850,0
20241209,184800,311464330,11850,11850,11850,11850,0
20241209,184700,311464330,11850,11850,11850,11850,0
20241209,184600,311464330,11850,11850,11850,11850,0
20241209,184500,311464330,11850,11850,11850,11850,0
20241209,184400,311464330,11850,11850,11850,11850,0
20241209,184300,311464330,11850,11850,11850,11850,0
20241209,184200,311464330,11850,11850,11850,11850,0
20241209,184100,311464330,11850,11850,11850,11850,0
20241209,184000,311464330,11850,11850,11850,11850,878
20241209,183900,311464330,11850,11850,11850,11850,0
20241209,183800,311464330,11850,11850,11850,11850,0
20241209,183700,311464330,11850,11850,11850,11850,0
20241209,183600,311464330,11850,11850,11850,11850,0
20241209,183500,311464330,11850,11850,11850,11850,0
20241209,183400,311464330,11850,11850,11850,11850,0
20241209,183300,311464330,11850,11850,11850,11850,0
20241209,183200,311464330,11850,11850,11850,11850,0
20241209,183100,311464330,11850,11850,11850,11850,0
20241209,183000,311464330,11850,11850,11850,11850,0
20241209,182900,311464330,11850,11850,11850,11850,0
20241209,182800,311464330,11850,11850,11850,11850,0
20241209,182700,311464330,11850,11850,11850,11850,0
20241209,182600,311464330,11850,11850,11850,11850,0
20241209,182500,311464330,11850,11850,11850,11850,0
20241209,182400,311464330,11850,11850,11850,11850,0
20241209,182300,311464330,11850,11850,11850,11850,0
20241209,182200,311464330,11850,11850,11850,11850,0
20241209,182100,311464330,11850,11850,11850,11850,0
20241209,182000,311464330,11850,11850,11850,11850,0
20241209,181900,311464330,11850,11850,11850,11850,0
20241209,181800,311464330,11850,11850,11850,11850,0
20241209,181700,311464330,11850,11850,11850,11850,0
20241209,181600,311464330,11850,11850,11850,11850,0
20241209,181500,311464330,11850,11850,11850,11850,0
20241209,181400,311464330,11850,11850,11850,11850,0
20241209,181300,311464330,11850,11850,11850,11850,0
20241209,181200,311464330,11850,11850,11850,11850,0
20241209,181100,311464330,11850,11850,11850,11850,0
20241209,181000,311464330,11850,11850,11850,11850,878
20241209,180900,311464330,11850,11850,11850,11850,0
20241209,180800,311464330,11850,11850,11850,11850,0
20241209,180700,311464330,11850,11850,11850,11850,0
20241209,180600,311464330,11850,11850,11850,11850,0
20241209,180500,311464330,11850,11850,11850,11850,0
20241209,180400,311464330,11850,11850,11850,11850,0
20241209,180300,311464330,11850,11850,11850,11850,0
20241209,180200,311464330,11850,11850,11850,11850,0
20241209,180100,311464330,11850,11850,11850,11850,0
20241209,180000,311464330,11850,11850,11850,11850,0
20241209,175900,311464330,11850,11850,11850,11850,0
20241209,175800,311464330,11850,11850,11850,11850,0
20241209,175700,311464330,11850,11850,11850,11850,0
20241209,175600,311464330,11850,11850,11850,11850,0
20241209,175500,311464330,11850,11850,11850,11850,0
20241209,175400,311464330,11850,11850,11850,11850,0
20241209,175300,311464330,11850,11850,11850,11850,0
20241209,175200,311464330,11850,11850,11850,11850,0
20241209,175100,311464330,11850,11850,11850,11850,0
20241209,175000,311464330,11850,11850,11850,11850,0
20241209,174900,311464330,11850,11850,11850,11850,0
20241209,174800,311464330,11850,11850,11850,11850,0
20241209,174700,311464330,11850,11850,11850,11850,0
20241209,174600,311464330,11850,11850,11850,11850,0
20241209,174500,311464330,11850,11850,11850,11850,0
20241209,174400,311464330,11850,11850,11850,11850,0
20241209,174300,311464330,11850,11850,11850,11850,0
20241209,174200,311464330,11850,11850,11850,11850,0
20241209,174100,311464330,11850,11850,11850,11850,0
20241209,174000,311464330,11850,11850,11850,11850,878
20241209,173900,311464330,11850,11850,11850,11850,0
20241209,173800,311464330,11850,11850,11850,11850,0
20241209,173700,311464330,11850,11850,11850,11850,0
20241209,173600,311464330,11850,11850,11850,11850,0
20241209,173500,311464330,11850,11850,11850,11850,0
20241209,173400,311464330,11850,11850,11850,11850,0
20241209,173300,311464330,11850,11850,11850,11850,0
20241209,173200,311464330,11850,11850,11850,11850,0
20241209,173100,311464330,11850,11850,11850,11850,0
20241209,173000,311464330,11850,11850,11850,11850,0
20241209,172900,311464330,11850,11850,11850,11850,0
20241209,172800,311464330,11850,11850,11850,11850,0
20241209,172700,311464330,11850,11850,11850,11850,0
20241209,172600,311464330,11850,11850,11850,11850,0
20241209,172500,311464330,11850,11850,11850,11850,0
20241209,172400,311464330,11850,11850,11850,11850,0
20241209,172300,311464330,11850,11850,11850,11850,0
20241209,172200,311464330,11850,11850,11850,11850,0
20241209,172100,311464330,11850,11850,11850,11850,0
20241209,172000,311464330,11850,11850,11850,11850,0
20241209,171900,311464330,11850,11850,11850,11850,0
20241209,171800,311464330,11850,11850,11850,11850,0
20241209,171700,311464330,11850,11850,11850,11850,0
20241209,171600,311464330,11850,11850,11850,11850,0
20241209,171500,311464330,11850,11850,11850,11850,0
20241209,171400,311464330,11850,11850,11850,11850,0
20241209,171300,311464330,11850,11850,11850,11850,0
20241209,171200,311464330,11850,11850,11850,11850,0
20241209,171100,311464330,11850,11850,11850,11850,0
20241209,171000,311464330,11850,11850,11850,11850,878
20241209,170900,311464330,11850,11850,11850,11850,0
20241209,170800,311464330,11850,11850,11850,11850,0
20241209,170700,311464330,11850,11850,11850,11850,0
20241209,170600,311464330,11850,11850,11850,11850,0
20241209,170500,311464330,11850,11850,11850,11850,0
20241209,170400,311464330,11850,11850,11850,11850,0
20241209,170300,311464330,11850,11850,11850,11850,0
20241209,170200,311464330,11850,11850,11850,11850,0
20241209,170100,311464330,11850,11850,11850,11850,0
20241209,170000,311464330,11850,11850,11850,11850,0
20241209,165900,311464330,11850,11850,11850,11850,0
20241209,165800,311464330,11850,11850,11850,11850,0
20241209,165700,311464330,11850,11850,11850,11850,0
20241209,165600,311464330,11850,11850,11850,11850,0
20241209,165500,311464330,11850,11850,11850,11850,0
20241209,165400,311464330,11850,11850,11850,11850,0
20241209,165300,311464330,11850,11850,11850,11850,0
20241209,165200,311464330,11850,11850,11850,11850,0
20241209,165100,311464330,11850,11850,11850,11850,0
20241209,165000,311464330,11850,11850,11850,11850,0
20241209,164900,311464330,11850,11850,11850,11850,0
20241209,164800,311464330,11850,11850,11850,11850,0
20241209,164700,311464330,11850,11850,11850,11850,0
20241209,164600,311464330,11850,11850,11850,11850,0
20241209,164500,311464330,11850,11850,11850,11850,0
20241209,164400,311464330,11850,11850,11850,11850,0
20241209,164300,311464330,11850,11850,11850,11850,0
20241209,164200,311464330,11850,11850,11850,11850,0
20241209,164100,311464330,11850,11850,11850,11850,0
20241209,164000,311464330,11850,11850,11850,11850,878
20241209,163900,311464330,11850,11850,11850,11850,0
20241209,163800,311464330,11850,11850,11850,11850,0
20241209,163700,311464330,11850,11850,11850,11850,0
20241209,163600,311464330,11850,11850,11850,11850,0
20241209,163500,311464330,11850,11850,11850,11850,0
20241209,163400,311464330,11850,11850,11850,11850,0
20241209,163300,311464330,11850,11850,11850,11850,0
20241209,163200,311464330,11850,11850,11850,11850,0
20241209,163100,311464330,11850,11850,11850,11850,0
20241209,163000,311464330,11850,11850,11850,11850,0
20241209,162900,311464330,11850,11850,11850,11850,0
20241209,162800,311464330,11850,11850,11850,11850,0
20241209,162700,311464330,11850,11850,11850,11850,0
20241209,162600,311464330,11850,11850,11850,11850,0
20241209,162500,311464330,11850,11850,11850,11850,0
20241209,162400,311464330,11850,11850,11850,11850,0
20241209,162300,311464330,11850,11850,11850,11850,0
20241209,162200,311464330,11850,11850,11850,11850,0
20241209,162100,311464330,11850,11850,11850,11850,0
20241209,162000,311464330,11850,11850,11850,11850,0
20241209,161900,311464330,11850,11850,11850,11850,0
20241209,161800,311464330,11850,11850,11850,11850,0
20241209,161700,311464330,11850,11850,11850,11850,0
20241209,161600,311464330,11850,11850,11850,11850,0
20241209,161500,311464330,11850,11850,11850,11850,0
20241209,161400,311464330,11850,11850,11850,11850,0
20241209,161300,311464330,11850,11850,11850,11850,0
20241209,161200,311464330,11850,11850,11850,11850,0
20241209,161100,311464330,11850,11850,11850,11850,0
20241209,161000,311464330,11850,11850,11850,11850,878
20241209,160900,311464330,11850,11850,11850,11850,0
20241209,160800,311464330,11850,11850,11850,11850,0
20241209,160700,311464330,11850,11850,11850,11850,0
20241209,160600,311464330,11850,11850,11850,11850,0
20241209,160500,311464330,11850,11850,11850,11850,0
20241209,160400,311464330,11850,11850,11850,11850,0
20241209,160300,311464330,11850,11850,11850,11850,0
20241209,160200,311464330,11850,11850,11850,11850,0
20241209,160100,311464330,11850,11850,11850,11850,0
20241209,160000,311464330,11850,11850,11850,11850,0
20241209,155900,311464330,11850,11850,11850,11850,0
20241209,155800,311464330,11850,11850,11850,11850,0
20241209,155700,311464330,11850,11850,11850,11850,0
20241209,155600,311464330,11850,11850,11850,11850,0
20241209,155500,311464330,11850,11850,11850,11850,0
20241209,155400,311464330,11850,11850,11850,11850,0
20241209,155300,311464330,11850,11850,11850,11850,0
20241209,155200,311464330,11850,11850,11850,11850,0
20241209,155100,311464330,11850,11850,11850,11850,0
20241209,155000,311464330,11850,11850,11850,11850,0
20241209,154900,311464330,11850,11850,11850,11850,0
20241209,154800,311464330,11850,11850,11850,11850,0
20241209,154700,311464330,11850,11850,11850,11850,0
20241209,154600,311464330,11850,11850,11850,11850,0
20241209,154500,311464330,11850,11850,11850,11850,0
20241209,154400,311464330,11850,11850,11850,11850,0
20241209,154300,311464330,11850,11850,11850,11850,0
20241209,154200,311464330,11850,11850,11850,11850,0
20241209,154100,311464330,11850,11850,11850,11850,0
20241209,154000,311464330,11850,11850,11850,11850,878
20241209,153900,311464330,11850,11850,11850,11850,0
20241209,153800,311464330,11850,11850,11850,11850,0
20241209,153700,311464330,11850,11850,11850,11850,0
20241209,153600,311464330,11850,11850,11850,11850,0
20241209,153500,311464330,11850,11850,11850,11850,0
20241209,153400,311464330,11850,11850,11850,11850,0
20241209,153300,311464330,11850,11850,11850,11850,0
20241209,153200,311464330,11850,11850,11850,11850,0
20241209,153100,311464330,11850,11850,11850,11850,0
20241209,153000,311464330,11850,11850,11850,11850,878
20241209,152900,301060030,11870,11870,11870,11870,0
20241209,152800,301060030,11870,11870,11870,11870,0
20241209,152700,301060030,11870,11870,11870,11870,0
20241209,152600,301060030,11870,11870,11870,11870,0
20241209,152500,301060030,11870,11870,11870,11870,0
20241209,152400,301060030,11870,11870,11870,11870,0
20241209,152300,301060030,11870,11870,11870,11870,0
20241209,152200,301060030,11870,11870,11870,11870,0
20241209,152100,301060030,11870,11870,11870,11870,0
20241209,152000,301060030,11870,11870,11870,11870,0
20241209,151900,301060030,11870,11920,11920,11870,3
20241209,151800,301024320,11930,11930,11930,11930,0
20241209,151700,301024320,11930,11930,11930,11930,342
20241209,151600,296944260,11970,11930,11970,11930,71
20241209,151500,296097190,11970,11970,11970,11970,9
20241209,151400,295989460,11970,11970,11970,11970,10
20241209,151300,295869760,11970,11970,11970,11970,1
20241209,151200,295857790,11860,11880,11880,11860,174
20241209,151100,293793350,11880,11880,11880,11880,34
20241209,151000,293389430,11880,11880,11880,11880,1
20241209,150900,293377550,11880,11880,11880,11880,0
20241209,150800,293377550,11880,11880,11880,11880,0
20241209,150700,293377550,11880,11880,11880,11880,0
20241209,150600,293377550,11880,11880,11880,11880,142
20241209,150500,291690590,12000,12000,12000,12000,0
20241209,150400,291690590,12000,12000,12000,12000,0
20241209,150300,291690590,12000,12000,12000,12000,10
20241209,150200,291570590,12000,11900,12000,11900,14
20241209,150100,291403540,11850,11850,11850,11850,0
20241209,150000,291403540,11850,11850,11850,11850,0
20241209,145900,291403540,11850,11850,11850,11850,0
20241209,145800,291403540,11850,11850,11850,11850,0
20241209,145700,291403540,11850,11850,11850,11850,1
20241209,145600,291391690,11860,11860,11860,11850,303
20241209,145500,287798140,11860,11870,11870,11850,268
20241209,145400,284619690,11870,11870,11870,11870,0
20241209,145300,284619690,11870,11870,11870,11860,505
20241209,145200,278625390,11860,11860,11860,11860,0
20241209,145100,278625390,11860,11860,11860,11860,1
20241209,145000,278613530,11860,11860,11860,11860,0
20241209,144900,278613530,11860,11890,11890,11860,500
20241209,144800,272678970,11880,11880,11880,11880,13
20241209,144700,272524530,11880,11870,11880,11870,136
20241209,144600,270908900,11880,11880,11880,11870,282
20241209,144500,267559970,11880,11880,11880,11870,443
20241209,144400,262297170,11900,11910,11950,11880,514
20241209,144300,256179610,11950,11950,11950,11950,11
20241209,144200,256048160,11890,11890,11890,11890,21
20241209,144100,255798470,11890,11890,11890,11890,0
20241209,144000,255798470,11890,11890,11890,11890,2
20241209,143900,255774690,11870,11890,11890,11870,100
20241209,143800,254586610,11880,11880,11880,11880,0
20241209,143700,254586610,11880,11890,11890,11880,394
20241209,143600,249905680,11890,11890,11890,11890,59
20241209,143500,249204170,11890,11900,11900,11890,211
20241209,143400,246694340,12030,12030,12030,12030,1
20241209,143300,246682310,11890,11890,11890,11890,0
20241209,143200,246682310,11890,11890,11890,11890,0
20241209,143100,246682310,11890,11890,11890,11890,0
20241209,143000,246682310,11890,11890,11890,11890,0
20241209,142900,246682310,11890,11890,11890,11890,20
20241209,142800,246444510,11880,11910,11910,11880,70
20241209,142700,245611830,11910,11910,11910,11910,0
20241209,142600,245611830,11910,11910,11910,11910,20
20241209,142500,245373630,11900,11900,11900,11900,10
20241209,142400,245254630,11900,11900,11900,11900,1
20241209,142300,245242730,11910,11910,11910,11910,20
20241209,142200,245004530,11900,11900,11900,11900,0
20241209,142100,245004530,11900,11910,11910,11900,50
20241209,142000,244409330,11890,11890,11890,11890,137
20241209,141900,242780400,11900,12000,12000,11900,422
20241209,141800,237743050,11980,11980,11980,11980,0
20241209,141700,237743050,11980,11990,11990,11980,25
20241209,141600,237443470,11980,11980,11980,11980,0
20241209,141500,237443470,11980,11980,11980,11980,9
20241209,141400,237335650,11980,11980,11980,11980,2
20241209,141300,237311690,12000,12000,12000,12000,141
20241209,141200,235619690,12000,12000,12000,11990,7
20241209,141100,235535710,11990,12040,12040,11990,508
20241209,141000,229438060,12040,12040,12040,12040,0
20241209,140900,229438060,12040,12050,12050,12040,74
20241209,140800,228547050,12050,12050,12050,12050,0
20241209,140700,228547050,12050,12050,12050,12050,0
20241209,140600,228547050,12050,12050,12050,12050,0
20241209,140500,228547050,12050,12050,12050,12050,1
20241209,140400,228535000,12050,12080,12080,12050,147
20241209,140300,226760060,12090,12090,12090,12080,15
20241209,140200,226578800,12070,12070,12070,12070,0
20241209,140100,226578800,12070,12090,12090,12070,101
20241209,140000,225358940,12090,12090,12090,12090,0
20241209,135900,225358940,12090,12090,12090,12090,0
20241209,135800,225358940,12090,12090,12090,12090,3
20241209,135700,225322670,12100,12100,12100,12100,0
20241209,135600,225322670,12100,12100,12100,12100,0
20241209,135500,225322670,12100,12110,12110,12100,24
20241209,135400,225032040,12110,12110,12110,12110,23
20241209,135300,224753510,12090,12090,12090,12090,0
20241209,135200,224753510,12090,12090,12090,12090,23
20241209,135100,224475440,12130,12130,12130,12130,0
20241209,135000,224475440,12130,12100,12130,12080,45
20241209,134900,223930310,12110,12110,12110,12110,0
20241209,134800,223930310,12110,12110,12110,12110,0
20241209,134700,223930310,12110,12110,12110,12110,70
20241209,134600,223082610,12110,12110,12110,12110,34
20241209,134500,222670870,12100,12100,12100,12100,136
20241209,134400,221025270,12100,12100,12100,12100,0
20241209,134300,221025270,12100,12060,12100,12060,117
20241209,134200,219609730,12110,12110,12110,12110,0
20241209,134100,219609730,12110,12110,12110,12110,0
20241209,134000,219609730,12110,12110,12110,12110,0
20241209,133900,219609730,12110,12110,12110,12110,0
20241209,133800,219609730,12110,12110,12110,12110,0
20241209,133700,219609730,12110,12110,12110,12110,0
20241209,133600,219609730,12110,12110,12110,12110,1
20241209,133500,219597620,12130,12130,12130,12130,0
20241209,133400,219597620,12130,12130,12130,12130,0
20241209,133300,219597620,12130,12130,12130,12130,0
20241209,133200,219597620,12130,12140,12140,12130,68
20241209,133100,218772280,12080,12080,12080,12080,0
20241209,133000,218772280,12080,12050,12080,12050,17
20241209,132900,218567190,12030,12010,12030,12010,134
20241209,132800,216957830,12050,12050,12050,12050,0
20241209,132700,216957830,12050,12050,12050,12050,1
20241209,132600,216945780,12050,12050,12050,12050,0
20241209,132500,216945780,12050,12050,12060,12050,31
20241209,132400,216572220,12080,12020,12080,12000,111
20241209,132300,215239240,12020,12020,12020,12020,0
20241209,132200,215239240,12020,12030,12030,12010,514
20241209,132100,209062870,12050,12080,12080,12040,576
20241209,132000,202118530,12080,12100,12100,12080,122
20241209,131900,200643250,12100,12100,12100,12100,0
20241209,131800,200643250,12100,12100,12100,12100,11
20241209,131700,200510150,12110,12110,12110,12110,15
20241209,131600,200328500,12100,12100,12100,12100,534
20241209,131500,193867100,12100,12100,12100,12100,205
20241209,131400,191386600,12090,12090,12090,12090,0
20241209,131300,191386600,12090,12090,12090,12090,0
20241209,131200,191386600,12090,12090,12090,12090,0
20241209,131100,191386600,12090,12090,12090,12090,0
20241209,131000,191386600,12090,12100,12100,12090,120
20241209,130900,189935700,12090,12090,12090,12090,0
20241209,130800,189935700,12090,12090,12090,12090,0
20241209,130700,189935700,12090,12090,12090,12090,0
20241209,130600,189935700,12090,12090,12090,12090,117
20241209,130500,188521170,12090,12090,12090,12090,1
20241209,130400,188509080,12090,12100,12100,12090,106
20241209,130300,187227510,12110,12110,12110,12110,0
20241209,130200,187227510,12110,12130,12130,12110,336
20241209,130100,183157440,12130,12130,12130,12130,120
20241209,130000,181701840,12200,12200,12200,12200,0
20241209,125900,181701840,12200,12200,12200,12200,0
20241209,125800,181701840,12200,12200,12200,12200,0
20241209,125700,181701840,12200,12200,12200,12200,6
20241209,125600,181628640,12120,12120,12120,12120,0
20241209,125500,181628640,12120,12120,12120,12120,0
20241209,125400,181628640,12120,12120,12120,12120,3
20241209,125300,181592280,12120,12120,12120,12120,0
20241209,125200,181592280,12120,12120,12120,12120,0
20241209,125100,181592280,12120,12120,12120,12120,29
20241209,125000,181240800,12120,12120,12120,12120,2
20241209,124900,181216560,12110,12110,12110,12110,0
20241209,124800,181216560,12110,12110,12110,12110,22
20241209,124700,180950140,12190,12190,12190,12190,656
20241209,124600,172953500,12190,12110,12190,12110,2
20241209,124500,172929200,12100,12100,12100,12100,0
20241209,124400,172929200,12100,12100,12100,12100,0
20241209,124300,172929200,12100,12100,12100,12100,0
20241209,124200,172929200,12100,12100,12100,12100,0
20241209,124100,172929200,12100,12100,12100,12100,0
20241209,124000,172929200,12100,12100,12100,12100,0
20241209,123900,172929200,12100,12110,12110,12100,237
20241209,123800,170061320,12110,12110,12110,12110,134
20241209,123700,168438580,12110,12110,12110,12110,0
20241209,123600,168438580,12110,12110,12110,12110,1
20241209,123500,168426470,12130,12130,12130,12130,0
20241209,123400,168426470,12130,12160,12160,12130,346
20241209,123300,164224190,12180,12180,12180,12180,20
20241209,123200,163980590,12150,12150,12150,12150,0
20241209,123100,163980590,12150,12150,12150,12150,0
20241209,123000,163980590,12150,12150,12150,12150,14
20241209,122900,163810490,12150,12150,12150,12150,0
20241209,122800,163810490,12150,12150,12150,12150,5
20241209,122700,163749740,12150,12200,12200,12150,266
20241209,122600,160517290,12150,12150,12150,12150,0
20241209,122500,160517290,12150,12150,12150,12150,0
20241209,122400,160517290,12150,12150,12150,12150,0
20241209,122300,160517290,12150,12150,12150,12150,0
20241209,122200,160517290,12150,12150,12150,12150,4
20241209,122100,160468690,12200,12200,12200,12200,0
20241209,122000,160468690,12200,12200,12200,12200,0
20241209,121900,160468690,12200,12200,12200,12200,0
20241209,121800,160468690,12200,12200,12200,12200,12
20241209,121700,160322290,12200,12200,12200,12200,0
20241209,121600,160322290,12200,12200,12200,12200,0
20241209,121500,160322290,12200,12200,12200,12200,25
20241209,121400,160017290,12200,12200,12200,12200,0
20241209,121300,160017290,12200,12120,12200,12120,2
20241209,121200,159992970,12120,12120,12120,12120,8
20241209,121100,159896010,12200,12200,12200,12200,0
20241209,121000,159896010,12200,12200,12200,12200,0
20241209,120900,159896010,12200,12200,12200,12200,0
20241209,120800,159896010,12200,12200,12200,12200,1
20241209,120700,159883810,12200,12200,12200,12200,0
20241209,120600,159883810,12200,12200,12200,12200,0
20241209,120500,159883810,12200,12200,12200,12200,0
20241209,120400,159883810,12200,12200,12200,12200,0
20241209,120300,159883810,12200,12200,12200,12200,0
20241209,120200,159883810,12200,12200,12200,12200,0
20241209,120100,159883810,12200,12200,12200,12200,0
20241209,120000,159883810,12200,12170,12200,12170,14
20241209,115900,159713190,12100,12110,12110,12100,300
20241209,115800,156082770,12100,12120,12120,12100,368
20241209,115700,151627510,12120,12190,12190,12120,200
20241209,115600,149202880,12120,12120,12120,12120,0
20241209,115500,149202880,12120,12130,12130,12120,338
20241209,115400,145106310,12120,12120,12120,12120,0
20241209,115300,145106310,12120,12150,12150,12120,81
20241209,115200,144123660,12200,12190,12200,12190,327
20241209,115100,140136070,12170,12170,12170,12170,0
20241209,115000,140136070,12170,12170,12170,12170,0
20241209,114900,140136070,12170,12180,12180,12170,315
20241209,114800,136301700,12190,12190,12190,12190,14
20241209,114700,136131040,12180,12180,12180,12180,33
20241209,114600,135729100,12180,12180,12180,12180,142
20241209,114500,133999540,12190,12190,12190,12190,1
20241209,114400,133987350,12190,12190,12190,12190,0
20241209,114300,133987350,12190,12190,12190,12190,0
20241209,114200,133987350,12190,12190,12190,12190,0
20241209,114100,133987350,12190,12170,12190,12170,185
20241209,114000,131733900,12170,12170,12170,12170,30
20241209,113900,131368800,12190,12190,12190,12190,0
20241209,113800,131368800,12190,12200,12200,12190,296
20241209,113700,127760530,12200,12200,12200,12200,0
20241209,113600,127760530,12200,12190,12200,12190,100
20241209,113500,126540730,12160,12160,12160,12160,0
20241209,113400,126540730,12160,12160,12160,12160,8
20241209,113300,126443450,12100,12100,12100,12100,0
20241209,113200,126443450,12100,12110,12110,12100,279
20241209,113100,123067180,12110,12160,12160,12110,599
20241209,113000,115804660,12160,12160,12160,12160,9
20241209,112900,115695220,12150,12150,12150,12150,0
20241209,112800,115695220,12150,12150,12150,12150,0
20241209,112700,115695220,12150,12150,12150,12150,0
20241209,112600,115695220,12150,12150,12150,12150,0
20241209,112500,115695220,12150,12150,12150,12150,0
20241209,112400,115695220,12150,12160,12160,12150,118
20241209,112300,114260350,12170,12170,12170,12170,22
20241209,112200,113992610,12170,12170,12170,12170,10
20241209,112100,113870910,12170,12170,12170,12170,0
20241209,112000,113870910,12170,12170,12170,12170,0
20241209,111900,113870910,12170,12210,12210,12170,519
20241209,111800,107547960,12200,12200,12200,12200,1
20241209,111700,107535760,12200,12220,12220,12200,100
20241209,111600,106315220,12230,12230,12230,12230,21
20241209,111500,106058390,12230,12230,12230,12230,0
20241209,111400,106058390,12230,12230,12230,12230,5
20241209,111300,105997240,12230,12230,12230,12230,0
20241209,111200,105997240,12230,12230,12230,12230,1
20241209,111100,105985010,12240,12250,12250,12240,45
20241209,111000,105433860,12250,12250,12250,12250,0
20241209,110900,105433860,12250,12260,12260,12250,39
20241209,110800,104955890,12260,12260,12260,12260,7
20241209,110700,104870070,12260,12260,12260,12260,11
20241209,110600,104735210,12260,12260,12260,12260,10
20241209,110500,104612610,12300,12300,12300,12300,0
20241209,110400,104612610,12300,12300,12300,12300,0
20241209,110300,104612610,12300,12300,12300,12300,2
20241209,110200,104588010,12260,12260,12260,12260,0
20241209,110100,104588010,12260,12260,12260,12260,0
20241209,110000,104588010,12260,12260,12260,12260,0
20241209,105900,104588010,12260,12260,12260,12260,19
20241209,105800,104355070,12250,12250,12250,12250,0
20241209,105700,104355070,12250,12250,12250,12250,0
20241209,105600,104355070,12250,12250,12250,12250,0
20241209,105500,104355070,12250,12300,12300,12250,219
20241209,105400,101670100,12300,12300,12300,12300,0
20241209,105300,101670100,12300,12300,12300,12300,0
20241209,105200,101670100,12300,12300,12300,12300,3
20241209,105100,101633200,12300,12300,12300,12300,10
20241209,105000,101510200,12300,12300,12300,12300,12
20241209,104900,101362600,12240,12330,12330,12240,97
20241209,104800,100168830,12350,12350,12350,12350,0
20241209,104700,100168830,12350,12350,12350,12350,1
20241209,104600,100156480,12370,12350,12370,12350,10
20241209,104500,100032960,12370,12360,12370,12350,24
20241209,104400,99736380,12370,12370,12370,12370,3
20241209,104300,99699270,12370,12410,12410,12370,114
20241209,104200,98288530,12420,12420,12420,12420,0
20241209,104100,98288530,12420,12420,12420,12420,10
20241209,104000,98164330,12410,12410,12410,12410,0
20241209,103900,98164330,12410,12410,12410,12410,1
20241209,103800,98151920,12410,12410,12410,12410,8
20241209,103700,98052640,12420,12420,12420,12420,0
20241209,103600,98052640,12420,12420,12420,12400,63
20241209,103500,97271200,12400,12400,12400,12400,0
20241209,103400,97271200,12400,12400,12400,12400,0
20241209,103300,97271200,12400,12400,12400,12400,7
20241209,103200,97184400,12420,12420,12420,12420,0
20241209,103100,97184400,12420,12420,12420,12420,3
20241209,103000,97147140,12420,12420,12420,12420,15
20241209,102900,96960840,12420,12420,12420,12420,0
20241209,102800,96960840,12420,12420,12420,12420,0
20241209,102700,96960840,12420,12420,12420,12420,0
20241209,102600,96960840,12420,12430,12430,12420,76
20241209,102500,96016770,12610,12610,12610,12610,0
20241209,102400,96016770,12610,12610,12610,12610,100
20241209,102300,94755770,12610,12610,12610,12610,2
20241209,102200,94730550,12610,12610,12610,12610,0
20241209,102100,94730550,12610,12610,12610,12610,0
20241209,102000,94730550,12610,12610,12610,12610,13
20241209,101900,94566620,12420,12420,12420,12420,2
20241209,101800,94541780,12610,12610,12610,12610,0
20241209,101700,94541780,12610,12610,12610,12610,0
20241209,101600,94541780,12610,12610,12610,12610,0
20241209,101500,94541780,12610,12610,12610,12610,0
20241209,101400,94541780,12610,12610,12610,12610,7
20241209,101300,94453510,12610,12600,12610,12600,13
20241209,101200,94289590,12600,12600,12600,12600,7
20241209,101100,94201390,12600,12600,12600,12600,0
20241209,101000,94201390,12600,12600,12600,12600,2
20241209,100900,94176190,12610,12610,12610,12610,16
20241209,100800,93974430,12610,12610,12610,12610,0
20241209,100700,93974430,12610,12600,12610,12600,12
20241209,100600,93823220,12580,12580,12580,12580,3
20241209,100500,93785480,12580,12580,12580,12580,0
20241209,100400,93785480,12580,12580,12580,12580,0
20241209,100300,93785480,12580,12610,12610,12580,3
20241209,100200,93747680,12480,12470,12480,12470,9
20241209,100100,93635420,12430,12360,12430,12360,889
20241209,100000,82591370,12360,12360,12360,12360,1
20241209,095900,82579010,12300,12300,12300,12300,0
20241209,095800,82579010,12300,12260,12300,12260,305
20241209,095700,78832240,12260,12260,12260,12260,0
20241209,095600,78832240,12260,12260,12260,12260,0
20241209,095500,78832240,12260,12260,12260,12260,4
20241209,095400,78783200,12230,12220,12230,12220,57
20241209,095300,78086640,12250,12250,12250,12250,45
20241209,095200,77535390,12250,12250,12250,12250,0
20241209,095100,77535390,12250,12250,12250,12250,0
20241209,095000,77535390,12250,12250,12250,12250,0
20241209,094900,77535390,12250,12250,12250,12250,3
20241209,094800,77498640,12250,12200,12250,12200,2
20241209,094700,77474190,12200,12200,12200,12200,0
20241209,094600,77474190,12200,12200,12200,12200,13
20241209,094500,77315590,12190,12230,12230,12190,500
20241209,094400,71212160,12220,12220,12220,12220,0
20241209,094300,71212160,12220,12240,12240,12220,371
20241209,094200,66675420,12240,12240,12240,12240,10
20241209,094100,66553020,12240,12240,12240,12240,1
20241209,094000,66540780,12180,12180,12180,12180,0
20241209,093900,66540780,12180,12180,12180,12180,0
20241209,093800,66540780,12180,12180,12180,12180,0
20241209,093700,66540780,12180,12180,12180,12180,0
20241209,093600,66540780,12180,12180,12180,12180,0
20241209,093500,66540780,12180,12180,12180,12180,0
20241209,093400,66540780,12180,12210,12210,12180,151
20241209,093300,64699950,12210,12210,12210,12210,10
20241209,093200,64577850,12170,12170,12170,12170,217
20241209,093100,61936960,12150,12180,12180,12150,373
20241209,093000,57395730,12170,12170,12170,12170,16
20241209,092900,57201010,12170,12180,12180,12170,117
20241209,092800,55777020,12170,12190,12190,12170,38
20241209,092700,55314110,12180,12180,12180,12180,100
20241209,092600,54096110,12290,12310,12310,12290,15
20241209,092500,53911560,12310,12310,12310,12310,14
20241209,092400,53739220,12170,12200,12330,12170,390
20241209,092300,48978370,12170,12170,12170,12170,0
20241209,092200,48978370,12170,12380,12380,12170,320
20241209,092100,45043230,12410,12380,12410,12380,97
20241209,092000,43842340,12370,12390,12390,12370,105
20241209,091900,42542470,12430,12420,12430,12420,7
20241209,091800,42455490,12390,12390,12390,12390,70
20241209,091700,41588190,12380,12360,12380,12360,231
20241209,091600,38730820,12380,12430,12430,12380,115
20241209,091500,37305390,12420,12420,12420,12420,90
20241209,091400,36187590,12410,12410,12410,12400,19
20241209,091300,35951830,12500,12570,12570,12500,14
20241209,091200,35776650,12580,12430,12580,12100,858
20241209,091100,25152910,12420,12420,12420,12420,55
20241209,091000,24469810,12420,12420,12420,12420,152
20241209,090900,22581970,12590,12410,12590,12410,78
20241209,090800,21612550,12420,12380,12420,12380,64
20241209,090700,20818190,12380,12410,12410,12380,74
20241209,090600,19901120,12420,12490,12490,12420,7
20241209,090500,19814110,12420,12410,12420,12410,251
20241209,090400,16697000,12420,12420,12420,12420,152
20241209,090300,14809160,12420,12420,12420,12420,0
20241209,090200,14809160,12420,12420,12420,12420,0
20241209,090100,14809160,12420,12420,12420,12420,200
20241209,090000,12325160,12400,12470,12510,12400,989
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194000 311464330 11850 11850 11850 11850 878
3 20241209 193900 311464330 11850 11850 11850 11850 0
4 20241209 193800 311464330 11850 11850 11850 11850 0
5 20241209 193700 311464330 11850 11850 11850 11850 0
6 20241209 193600 311464330 11850 11850 11850 11850 0
7 20241209 193500 311464330 11850 11850 11850 11850 0
8 20241209 193400 311464330 11850 11850 11850 11850 0
9 20241209 193300 311464330 11850 11850 11850 11850 0
10 20241209 193200 311464330 11850 11850 11850 11850 0
11 20241209 193100 311464330 11850 11850 11850 11850 0
12 20241209 193000 311464330 11850 11850 11850 11850 0
13 20241209 192900 311464330 11850 11850 11850 11850 0
14 20241209 192800 311464330 11850 11850 11850 11850 0
15 20241209 192700 311464330 11850 11850 11850 11850 0
16 20241209 192600 311464330 11850 11850 11850 11850 0
17 20241209 192500 311464330 11850 11850 11850 11850 0
18 20241209 192400 311464330 11850 11850 11850 11850 0
19 20241209 192300 311464330 11850 11850 11850 11850 0
20 20241209 192200 311464330 11850 11850 11850 11850 0
21 20241209 192100 311464330 11850 11850 11850 11850 0
22 20241209 192000 311464330 11850 11850 11850 11850 0
23 20241209 191900 311464330 11850 11850 11850 11850 0
24 20241209 191800 311464330 11850 11850 11850 11850 0
25 20241209 191700 311464330 11850 11850 11850 11850 0
26 20241209 191600 311464330 11850 11850 11850 11850 0
27 20241209 191500 311464330 11850 11850 11850 11850 0
28 20241209 191400 311464330 11850 11850 11850 11850 0
29 20241209 191300 311464330 11850 11850 11850 11850 0
30 20241209 191200 311464330 11850 11850 11850 11850 0
31 20241209 191100 311464330 11850 11850 11850 11850 0
32 20241209 191000 311464330 11850 11850 11850 11850 878
33 20241209 190900 311464330 11850 11850 11850 11850 0
34 20241209 190800 311464330 11850 11850 11850 11850 0
35 20241209 190700 311464330 11850 11850 11850 11850 0
36 20241209 190600 311464330 11850 11850 11850 11850 0
37 20241209 190500 311464330 11850 11850 11850 11850 0
38 20241209 190400 311464330 11850 11850 11850 11850 0
39 20241209 190300 311464330 11850 11850 11850 11850 0
40 20241209 190200 311464330 11850 11850 11850 11850 0
41 20241209 190100 311464330 11850 11850 11850 11850 0
42 20241209 190000 311464330 11850 11850 11850 11850 0
43 20241209 185900 311464330 11850 11850 11850 11850 0
44 20241209 185800 311464330 11850 11850 11850 11850 0
45 20241209 185700 311464330 11850 11850 11850 11850 0
46 20241209 185600 311464330 11850 11850 11850 11850 0
47 20241209 185500 311464330 11850 11850 11850 11850 0
48 20241209 185400 311464330 11850 11850 11850 11850 0
49 20241209 185300 311464330 11850 11850 11850 11850 0
50 20241209 185200 311464330 11850 11850 11850 11850 0
51 20241209 185100 311464330 11850 11850 11850 11850 0
52 20241209 185000 311464330 11850 11850 11850 11850 0
53 20241209 184900 311464330 11850 11850 11850 11850 0
54 20241209 184800 311464330 11850 11850 11850 11850 0
55 20241209 184700 311464330 11850 11850 11850 11850 0
56 20241209 184600 311464330 11850 11850 11850 11850 0
57 20241209 184500 311464330 11850 11850 11850 11850 0
58 20241209 184400 311464330 11850 11850 11850 11850 0
59 20241209 184300 311464330 11850 11850 11850 11850 0
60 20241209 184200 311464330 11850 11850 11850 11850 0
61 20241209 184100 311464330 11850 11850 11850 11850 0
62 20241209 184000 311464330 11850 11850 11850 11850 878
63 20241209 183900 311464330 11850 11850 11850 11850 0
64 20241209 183800 311464330 11850 11850 11850 11850 0
65 20241209 183700 311464330 11850 11850 11850 11850 0
66 20241209 183600 311464330 11850 11850 11850 11850 0
67 20241209 183500 311464330 11850 11850 11850 11850 0
68 20241209 183400 311464330 11850 11850 11850 11850 0
69 20241209 183300 311464330 11850 11850 11850 11850 0
70 20241209 183200 311464330 11850 11850 11850 11850 0
71 20241209 183100 311464330 11850 11850 11850 11850 0
72 20241209 183000 311464330 11850 11850 11850 11850 0
73 20241209 182900 311464330 11850 11850 11850 11850 0
74 20241209 182800 311464330 11850 11850 11850 11850 0
75 20241209 182700 311464330 11850 11850 11850 11850 0
76 20241209 182600 311464330 11850 11850 11850 11850 0
77 20241209 182500 311464330 11850 11850 11850 11850 0
78 20241209 182400 311464330 11850 11850 11850 11850 0
79 20241209 182300 311464330 11850 11850 11850 11850 0
80 20241209 182200 311464330 11850 11850 11850 11850 0
81 20241209 182100 311464330 11850 11850 11850 11850 0
82 20241209 182000 311464330 11850 11850 11850 11850 0
83 20241209 181900 311464330 11850 11850 11850 11850 0
84 20241209 181800 311464330 11850 11850 11850 11850 0
85 20241209 181700 311464330 11850 11850 11850 11850 0
86 20241209 181600 311464330 11850 11850 11850 11850 0
87 20241209 181500 311464330 11850 11850 11850 11850 0
88 20241209 181400 311464330 11850 11850 11850 11850 0
89 20241209 181300 311464330 11850 11850 11850 11850 0
90 20241209 181200 311464330 11850 11850 11850 11850 0
91 20241209 181100 311464330 11850 11850 11850 11850 0
92 20241209 181000 311464330 11850 11850 11850 11850 878
93 20241209 180900 311464330 11850 11850 11850 11850 0
94 20241209 180800 311464330 11850 11850 11850 11850 0
95 20241209 180700 311464330 11850 11850 11850 11850 0
96 20241209 180600 311464330 11850 11850 11850 11850 0
97 20241209 180500 311464330 11850 11850 11850 11850 0
98 20241209 180400 311464330 11850 11850 11850 11850 0
99 20241209 180300 311464330 11850 11850 11850 11850 0
100 20241209 180200 311464330 11850 11850 11850 11850 0
101 20241209 180100 311464330 11850 11850 11850 11850 0
102 20241209 180000 311464330 11850 11850 11850 11850 0
103 20241209 175900 311464330 11850 11850 11850 11850 0
104 20241209 175800 311464330 11850 11850 11850 11850 0
105 20241209 175700 311464330 11850 11850 11850 11850 0
106 20241209 175600 311464330 11850 11850 11850 11850 0
107 20241209 175500 311464330 11850 11850 11850 11850 0
108 20241209 175400 311464330 11850 11850 11850 11850 0
109 20241209 175300 311464330 11850 11850 11850 11850 0
110 20241209 175200 311464330 11850 11850 11850 11850 0
111 20241209 175100 311464330 11850 11850 11850 11850 0
112 20241209 175000 311464330 11850 11850 11850 11850 0
113 20241209 174900 311464330 11850 11850 11850 11850 0
114 20241209 174800 311464330 11850 11850 11850 11850 0
115 20241209 174700 311464330 11850 11850 11850 11850 0
116 20241209 174600 311464330 11850 11850 11850 11850 0
117 20241209 174500 311464330 11850 11850 11850 11850 0
118 20241209 174400 311464330 11850 11850 11850 11850 0
119 20241209 174300 311464330 11850 11850 11850 11850 0
120 20241209 174200 311464330 11850 11850 11850 11850 0
121 20241209 174100 311464330 11850 11850 11850 11850 0
122 20241209 174000 311464330 11850 11850 11850 11850 878
123 20241209 173900 311464330 11850 11850 11850 11850 0
124 20241209 173800 311464330 11850 11850 11850 11850 0
125 20241209 173700 311464330 11850 11850 11850 11850 0
126 20241209 173600 311464330 11850 11850 11850 11850 0
127 20241209 173500 311464330 11850 11850 11850 11850 0
128 20241209 173400 311464330 11850 11850 11850 11850 0
129 20241209 173300 311464330 11850 11850 11850 11850 0
130 20241209 173200 311464330 11850 11850 11850 11850 0
131 20241209 173100 311464330 11850 11850 11850 11850 0
132 20241209 173000 311464330 11850 11850 11850 11850 0
133 20241209 172900 311464330 11850 11850 11850 11850 0
134 20241209 172800 311464330 11850 11850 11850 11850 0
135 20241209 172700 311464330 11850 11850 11850 11850 0
136 20241209 172600 311464330 11850 11850 11850 11850 0
137 20241209 172500 311464330 11850 11850 11850 11850 0
138 20241209 172400 311464330 11850 11850 11850 11850 0
139 20241209 172300 311464330 11850 11850 11850 11850 0
140 20241209 172200 311464330 11850 11850 11850 11850 0
141 20241209 172100 311464330 11850 11850 11850 11850 0
142 20241209 172000 311464330 11850 11850 11850 11850 0
143 20241209 171900 311464330 11850 11850 11850 11850 0
144 20241209 171800 311464330 11850 11850 11850 11850 0
145 20241209 171700 311464330 11850 11850 11850 11850 0
146 20241209 171600 311464330 11850 11850 11850 11850 0
147 20241209 171500 311464330 11850 11850 11850 11850 0
148 20241209 171400 311464330 11850 11850 11850 11850 0
149 20241209 171300 311464330 11850 11850 11850 11850 0
150 20241209 171200 311464330 11850 11850 11850 11850 0
151 20241209 171100 311464330 11850 11850 11850 11850 0
152 20241209 171000 311464330 11850 11850 11850 11850 878
153 20241209 170900 311464330 11850 11850 11850 11850 0
154 20241209 170800 311464330 11850 11850 11850 11850 0
155 20241209 170700 311464330 11850 11850 11850 11850 0
156 20241209 170600 311464330 11850 11850 11850 11850 0
157 20241209 170500 311464330 11850 11850 11850 11850 0
158 20241209 170400 311464330 11850 11850 11850 11850 0
159 20241209 170300 311464330 11850 11850 11850 11850 0
160 20241209 170200 311464330 11850 11850 11850 11850 0
161 20241209 170100 311464330 11850 11850 11850 11850 0
162 20241209 170000 311464330 11850 11850 11850 11850 0
163 20241209 165900 311464330 11850 11850 11850 11850 0
164 20241209 165800 311464330 11850 11850 11850 11850 0
165 20241209 165700 311464330 11850 11850 11850 11850 0
166 20241209 165600 311464330 11850 11850 11850 11850 0
167 20241209 165500 311464330 11850 11850 11850 11850 0
168 20241209 165400 311464330 11850 11850 11850 11850 0
169 20241209 165300 311464330 11850 11850 11850 11850 0
170 20241209 165200 311464330 11850 11850 11850 11850 0
171 20241209 165100 311464330 11850 11850 11850 11850 0
172 20241209 165000 311464330 11850 11850 11850 11850 0
173 20241209 164900 311464330 11850 11850 11850 11850 0
174 20241209 164800 311464330 11850 11850 11850 11850 0
175 20241209 164700 311464330 11850 11850 11850 11850 0
176 20241209 164600 311464330 11850 11850 11850 11850 0
177 20241209 164500 311464330 11850 11850 11850 11850 0
178 20241209 164400 311464330 11850 11850 11850 11850 0
179 20241209 164300 311464330 11850 11850 11850 11850 0
180 20241209 164200 311464330 11850 11850 11850 11850 0
181 20241209 164100 311464330 11850 11850 11850 11850 0
182 20241209 164000 311464330 11850 11850 11850 11850 878
183 20241209 163900 311464330 11850 11850 11850 11850 0
184 20241209 163800 311464330 11850 11850 11850 11850 0
185 20241209 163700 311464330 11850 11850 11850 11850 0
186 20241209 163600 311464330 11850 11850 11850 11850 0
187 20241209 163500 311464330 11850 11850 11850 11850 0
188 20241209 163400 311464330 11850 11850 11850 11850 0
189 20241209 163300 311464330 11850 11850 11850 11850 0
190 20241209 163200 311464330 11850 11850 11850 11850 0
191 20241209 163100 311464330 11850 11850 11850 11850 0
192 20241209 163000 311464330 11850 11850 11850 11850 0
193 20241209 162900 311464330 11850 11850 11850 11850 0
194 20241209 162800 311464330 11850 11850 11850 11850 0
195 20241209 162700 311464330 11850 11850 11850 11850 0
196 20241209 162600 311464330 11850 11850 11850 11850 0
197 20241209 162500 311464330 11850 11850 11850 11850 0
198 20241209 162400 311464330 11850 11850 11850 11850 0
199 20241209 162300 311464330 11850 11850 11850 11850 0
200 20241209 162200 311464330 11850 11850 11850 11850 0
201 20241209 162100 311464330 11850 11850 11850 11850 0
202 20241209 162000 311464330 11850 11850 11850 11850 0
203 20241209 161900 311464330 11850 11850 11850 11850 0
204 20241209 161800 311464330 11850 11850 11850 11850 0
205 20241209 161700 311464330 11850 11850 11850 11850 0
206 20241209 161600 311464330 11850 11850 11850 11850 0
207 20241209 161500 311464330 11850 11850 11850 11850 0
208 20241209 161400 311464330 11850 11850 11850 11850 0
209 20241209 161300 311464330 11850 11850 11850 11850 0
210 20241209 161200 311464330 11850 11850 11850 11850 0
211 20241209 161100 311464330 11850 11850 11850 11850 0
212 20241209 161000 311464330 11850 11850 11850 11850 878
213 20241209 160900 311464330 11850 11850 11850 11850 0
214 20241209 160800 311464330 11850 11850 11850 11850 0
215 20241209 160700 311464330 11850 11850 11850 11850 0
216 20241209 160600 311464330 11850 11850 11850 11850 0
217 20241209 160500 311464330 11850 11850 11850 11850 0
218 20241209 160400 311464330 11850 11850 11850 11850 0
219 20241209 160300 311464330 11850 11850 11850 11850 0
220 20241209 160200 311464330 11850 11850 11850 11850 0
221 20241209 160100 311464330 11850 11850 11850 11850 0
222 20241209 160000 311464330 11850 11850 11850 11850 0
223 20241209 155900 311464330 11850 11850 11850 11850 0
224 20241209 155800 311464330 11850 11850 11850 11850 0
225 20241209 155700 311464330 11850 11850 11850 11850 0
226 20241209 155600 311464330 11850 11850 11850 11850 0
227 20241209 155500 311464330 11850 11850 11850 11850 0
228 20241209 155400 311464330 11850 11850 11850 11850 0
229 20241209 155300 311464330 11850 11850 11850 11850 0
230 20241209 155200 311464330 11850 11850 11850 11850 0
231 20241209 155100 311464330 11850 11850 11850 11850 0
232 20241209 155000 311464330 11850 11850 11850 11850 0
233 20241209 154900 311464330 11850 11850 11850 11850 0
234 20241209 154800 311464330 11850 11850 11850 11850 0
235 20241209 154700 311464330 11850 11850 11850 11850 0
236 20241209 154600 311464330 11850 11850 11850 11850 0
237 20241209 154500 311464330 11850 11850 11850 11850 0
238 20241209 154400 311464330 11850 11850 11850 11850 0
239 20241209 154300 311464330 11850 11850 11850 11850 0
240 20241209 154200 311464330 11850 11850 11850 11850 0
241 20241209 154100 311464330 11850 11850 11850 11850 0
242 20241209 154000 311464330 11850 11850 11850 11850 878
243 20241209 153900 311464330 11850 11850 11850 11850 0
244 20241209 153800 311464330 11850 11850 11850 11850 0
245 20241209 153700 311464330 11850 11850 11850 11850 0
246 20241209 153600 311464330 11850 11850 11850 11850 0
247 20241209 153500 311464330 11850 11850 11850 11850 0
248 20241209 153400 311464330 11850 11850 11850 11850 0
249 20241209 153300 311464330 11850 11850 11850 11850 0
250 20241209 153200 311464330 11850 11850 11850 11850 0
251 20241209 153100 311464330 11850 11850 11850 11850 0
252 20241209 153000 311464330 11850 11850 11850 11850 878
253 20241209 152900 301060030 11870 11870 11870 11870 0
254 20241209 152800 301060030 11870 11870 11870 11870 0
255 20241209 152700 301060030 11870 11870 11870 11870 0
256 20241209 152600 301060030 11870 11870 11870 11870 0
257 20241209 152500 301060030 11870 11870 11870 11870 0
258 20241209 152400 301060030 11870 11870 11870 11870 0
259 20241209 152300 301060030 11870 11870 11870 11870 0
260 20241209 152200 301060030 11870 11870 11870 11870 0
261 20241209 152100 301060030 11870 11870 11870 11870 0
262 20241209 152000 301060030 11870 11870 11870 11870 0
263 20241209 151900 301060030 11870 11920 11920 11870 3
264 20241209 151800 301024320 11930 11930 11930 11930 0
265 20241209 151700 301024320 11930 11930 11930 11930 342
266 20241209 151600 296944260 11970 11930 11970 11930 71
267 20241209 151500 296097190 11970 11970 11970 11970 9
268 20241209 151400 295989460 11970 11970 11970 11970 10
269 20241209 151300 295869760 11970 11970 11970 11970 1
270 20241209 151200 295857790 11860 11880 11880 11860 174
271 20241209 151100 293793350 11880 11880 11880 11880 34
272 20241209 151000 293389430 11880 11880 11880 11880 1
273 20241209 150900 293377550 11880 11880 11880 11880 0
274 20241209 150800 293377550 11880 11880 11880 11880 0
275 20241209 150700 293377550 11880 11880 11880 11880 0
276 20241209 150600 293377550 11880 11880 11880 11880 142
277 20241209 150500 291690590 12000 12000 12000 12000 0
278 20241209 150400 291690590 12000 12000 12000 12000 0
279 20241209 150300 291690590 12000 12000 12000 12000 10
280 20241209 150200 291570590 12000 11900 12000 11900 14
281 20241209 150100 291403540 11850 11850 11850 11850 0
282 20241209 150000 291403540 11850 11850 11850 11850 0
283 20241209 145900 291403540 11850 11850 11850 11850 0
284 20241209 145800 291403540 11850 11850 11850 11850 0
285 20241209 145700 291403540 11850 11850 11850 11850 1
286 20241209 145600 291391690 11860 11860 11860 11850 303
287 20241209 145500 287798140 11860 11870 11870 11850 268
288 20241209 145400 284619690 11870 11870 11870 11870 0
289 20241209 145300 284619690 11870 11870 11870 11860 505
290 20241209 145200 278625390 11860 11860 11860 11860 0
291 20241209 145100 278625390 11860 11860 11860 11860 1
292 20241209 145000 278613530 11860 11860 11860 11860 0
293 20241209 144900 278613530 11860 11890 11890 11860 500
294 20241209 144800 272678970 11880 11880 11880 11880 13
295 20241209 144700 272524530 11880 11870 11880 11870 136
296 20241209 144600 270908900 11880 11880 11880 11870 282
297 20241209 144500 267559970 11880 11880 11880 11870 443
298 20241209 144400 262297170 11900 11910 11950 11880 514
299 20241209 144300 256179610 11950 11950 11950 11950 11
300 20241209 144200 256048160 11890 11890 11890 11890 21
301 20241209 144100 255798470 11890 11890 11890 11890 0
302 20241209 144000 255798470 11890 11890 11890 11890 2
303 20241209 143900 255774690 11870 11890 11890 11870 100
304 20241209 143800 254586610 11880 11880 11880 11880 0
305 20241209 143700 254586610 11880 11890 11890 11880 394
306 20241209 143600 249905680 11890 11890 11890 11890 59
307 20241209 143500 249204170 11890 11900 11900 11890 211
308 20241209 143400 246694340 12030 12030 12030 12030 1
309 20241209 143300 246682310 11890 11890 11890 11890 0
310 20241209 143200 246682310 11890 11890 11890 11890 0
311 20241209 143100 246682310 11890 11890 11890 11890 0
312 20241209 143000 246682310 11890 11890 11890 11890 0
313 20241209 142900 246682310 11890 11890 11890 11890 20
314 20241209 142800 246444510 11880 11910 11910 11880 70
315 20241209 142700 245611830 11910 11910 11910 11910 0
316 20241209 142600 245611830 11910 11910 11910 11910 20
317 20241209 142500 245373630 11900 11900 11900 11900 10
318 20241209 142400 245254630 11900 11900 11900 11900 1
319 20241209 142300 245242730 11910 11910 11910 11910 20
320 20241209 142200 245004530 11900 11900 11900 11900 0
321 20241209 142100 245004530 11900 11910 11910 11900 50
322 20241209 142000 244409330 11890 11890 11890 11890 137
323 20241209 141900 242780400 11900 12000 12000 11900 422
324 20241209 141800 237743050 11980 11980 11980 11980 0
325 20241209 141700 237743050 11980 11990 11990 11980 25
326 20241209 141600 237443470 11980 11980 11980 11980 0
327 20241209 141500 237443470 11980 11980 11980 11980 9
328 20241209 141400 237335650 11980 11980 11980 11980 2
329 20241209 141300 237311690 12000 12000 12000 12000 141
330 20241209 141200 235619690 12000 12000 12000 11990 7
331 20241209 141100 235535710 11990 12040 12040 11990 508
332 20241209 141000 229438060 12040 12040 12040 12040 0
333 20241209 140900 229438060 12040 12050 12050 12040 74
334 20241209 140800 228547050 12050 12050 12050 12050 0
335 20241209 140700 228547050 12050 12050 12050 12050 0
336 20241209 140600 228547050 12050 12050 12050 12050 0
337 20241209 140500 228547050 12050 12050 12050 12050 1
338 20241209 140400 228535000 12050 12080 12080 12050 147
339 20241209 140300 226760060 12090 12090 12090 12080 15
340 20241209 140200 226578800 12070 12070 12070 12070 0
341 20241209 140100 226578800 12070 12090 12090 12070 101
342 20241209 140000 225358940 12090 12090 12090 12090 0
343 20241209 135900 225358940 12090 12090 12090 12090 0
344 20241209 135800 225358940 12090 12090 12090 12090 3
345 20241209 135700 225322670 12100 12100 12100 12100 0
346 20241209 135600 225322670 12100 12100 12100 12100 0
347 20241209 135500 225322670 12100 12110 12110 12100 24
348 20241209 135400 225032040 12110 12110 12110 12110 23
349 20241209 135300 224753510 12090 12090 12090 12090 0
350 20241209 135200 224753510 12090 12090 12090 12090 23
351 20241209 135100 224475440 12130 12130 12130 12130 0
352 20241209 135000 224475440 12130 12100 12130 12080 45
353 20241209 134900 223930310 12110 12110 12110 12110 0
354 20241209 134800 223930310 12110 12110 12110 12110 0
355 20241209 134700 223930310 12110 12110 12110 12110 70
356 20241209 134600 223082610 12110 12110 12110 12110 34
357 20241209 134500 222670870 12100 12100 12100 12100 136
358 20241209 134400 221025270 12100 12100 12100 12100 0
359 20241209 134300 221025270 12100 12060 12100 12060 117
360 20241209 134200 219609730 12110 12110 12110 12110 0
361 20241209 134100 219609730 12110 12110 12110 12110 0
362 20241209 134000 219609730 12110 12110 12110 12110 0
363 20241209 133900 219609730 12110 12110 12110 12110 0
364 20241209 133800 219609730 12110 12110 12110 12110 0
365 20241209 133700 219609730 12110 12110 12110 12110 0
366 20241209 133600 219609730 12110 12110 12110 12110 1
367 20241209 133500 219597620 12130 12130 12130 12130 0
368 20241209 133400 219597620 12130 12130 12130 12130 0
369 20241209 133300 219597620 12130 12130 12130 12130 0
370 20241209 133200 219597620 12130 12140 12140 12130 68
371 20241209 133100 218772280 12080 12080 12080 12080 0
372 20241209 133000 218772280 12080 12050 12080 12050 17
373 20241209 132900 218567190 12030 12010 12030 12010 134
374 20241209 132800 216957830 12050 12050 12050 12050 0
375 20241209 132700 216957830 12050 12050 12050 12050 1
376 20241209 132600 216945780 12050 12050 12050 12050 0
377 20241209 132500 216945780 12050 12050 12060 12050 31
378 20241209 132400 216572220 12080 12020 12080 12000 111
379 20241209 132300 215239240 12020 12020 12020 12020 0
380 20241209 132200 215239240 12020 12030 12030 12010 514
381 20241209 132100 209062870 12050 12080 12080 12040 576
382 20241209 132000 202118530 12080 12100 12100 12080 122
383 20241209 131900 200643250 12100 12100 12100 12100 0
384 20241209 131800 200643250 12100 12100 12100 12100 11
385 20241209 131700 200510150 12110 12110 12110 12110 15
386 20241209 131600 200328500 12100 12100 12100 12100 534
387 20241209 131500 193867100 12100 12100 12100 12100 205
388 20241209 131400 191386600 12090 12090 12090 12090 0
389 20241209 131300 191386600 12090 12090 12090 12090 0
390 20241209 131200 191386600 12090 12090 12090 12090 0
391 20241209 131100 191386600 12090 12090 12090 12090 0
392 20241209 131000 191386600 12090 12100 12100 12090 120
393 20241209 130900 189935700 12090 12090 12090 12090 0
394 20241209 130800 189935700 12090 12090 12090 12090 0
395 20241209 130700 189935700 12090 12090 12090 12090 0
396 20241209 130600 189935700 12090 12090 12090 12090 117
397 20241209 130500 188521170 12090 12090 12090 12090 1
398 20241209 130400 188509080 12090 12100 12100 12090 106
399 20241209 130300 187227510 12110 12110 12110 12110 0
400 20241209 130200 187227510 12110 12130 12130 12110 336
401 20241209 130100 183157440 12130 12130 12130 12130 120
402 20241209 130000 181701840 12200 12200 12200 12200 0
403 20241209 125900 181701840 12200 12200 12200 12200 0
404 20241209 125800 181701840 12200 12200 12200 12200 0
405 20241209 125700 181701840 12200 12200 12200 12200 6
406 20241209 125600 181628640 12120 12120 12120 12120 0
407 20241209 125500 181628640 12120 12120 12120 12120 0
408 20241209 125400 181628640 12120 12120 12120 12120 3
409 20241209 125300 181592280 12120 12120 12120 12120 0
410 20241209 125200 181592280 12120 12120 12120 12120 0
411 20241209 125100 181592280 12120 12120 12120 12120 29
412 20241209 125000 181240800 12120 12120 12120 12120 2
413 20241209 124900 181216560 12110 12110 12110 12110 0
414 20241209 124800 181216560 12110 12110 12110 12110 22
415 20241209 124700 180950140 12190 12190 12190 12190 656
416 20241209 124600 172953500 12190 12110 12190 12110 2
417 20241209 124500 172929200 12100 12100 12100 12100 0
418 20241209 124400 172929200 12100 12100 12100 12100 0
419 20241209 124300 172929200 12100 12100 12100 12100 0
420 20241209 124200 172929200 12100 12100 12100 12100 0
421 20241209 124100 172929200 12100 12100 12100 12100 0
422 20241209 124000 172929200 12100 12100 12100 12100 0
423 20241209 123900 172929200 12100 12110 12110 12100 237
424 20241209 123800 170061320 12110 12110 12110 12110 134
425 20241209 123700 168438580 12110 12110 12110 12110 0
426 20241209 123600 168438580 12110 12110 12110 12110 1
427 20241209 123500 168426470 12130 12130 12130 12130 0
428 20241209 123400 168426470 12130 12160 12160 12130 346
429 20241209 123300 164224190 12180 12180 12180 12180 20
430 20241209 123200 163980590 12150 12150 12150 12150 0
431 20241209 123100 163980590 12150 12150 12150 12150 0
432 20241209 123000 163980590 12150 12150 12150 12150 14
433 20241209 122900 163810490 12150 12150 12150 12150 0
434 20241209 122800 163810490 12150 12150 12150 12150 5
435 20241209 122700 163749740 12150 12200 12200 12150 266
436 20241209 122600 160517290 12150 12150 12150 12150 0
437 20241209 122500 160517290 12150 12150 12150 12150 0
438 20241209 122400 160517290 12150 12150 12150 12150 0
439 20241209 122300 160517290 12150 12150 12150 12150 0
440 20241209 122200 160517290 12150 12150 12150 12150 4
441 20241209 122100 160468690 12200 12200 12200 12200 0
442 20241209 122000 160468690 12200 12200 12200 12200 0
443 20241209 121900 160468690 12200 12200 12200 12200 0
444 20241209 121800 160468690 12200 12200 12200 12200 12
445 20241209 121700 160322290 12200 12200 12200 12200 0
446 20241209 121600 160322290 12200 12200 12200 12200 0
447 20241209 121500 160322290 12200 12200 12200 12200 25
448 20241209 121400 160017290 12200 12200 12200 12200 0
449 20241209 121300 160017290 12200 12120 12200 12120 2
450 20241209 121200 159992970 12120 12120 12120 12120 8
451 20241209 121100 159896010 12200 12200 12200 12200 0
452 20241209 121000 159896010 12200 12200 12200 12200 0
453 20241209 120900 159896010 12200 12200 12200 12200 0
454 20241209 120800 159896010 12200 12200 12200 12200 1
455 20241209 120700 159883810 12200 12200 12200 12200 0
456 20241209 120600 159883810 12200 12200 12200 12200 0
457 20241209 120500 159883810 12200 12200 12200 12200 0
458 20241209 120400 159883810 12200 12200 12200 12200 0
459 20241209 120300 159883810 12200 12200 12200 12200 0
460 20241209 120200 159883810 12200 12200 12200 12200 0
461 20241209 120100 159883810 12200 12200 12200 12200 0
462 20241209 120000 159883810 12200 12170 12200 12170 14
463 20241209 115900 159713190 12100 12110 12110 12100 300
464 20241209 115800 156082770 12100 12120 12120 12100 368
465 20241209 115700 151627510 12120 12190 12190 12120 200
466 20241209 115600 149202880 12120 12120 12120 12120 0
467 20241209 115500 149202880 12120 12130 12130 12120 338
468 20241209 115400 145106310 12120 12120 12120 12120 0
469 20241209 115300 145106310 12120 12150 12150 12120 81
470 20241209 115200 144123660 12200 12190 12200 12190 327
471 20241209 115100 140136070 12170 12170 12170 12170 0
472 20241209 115000 140136070 12170 12170 12170 12170 0
473 20241209 114900 140136070 12170 12180 12180 12170 315
474 20241209 114800 136301700 12190 12190 12190 12190 14
475 20241209 114700 136131040 12180 12180 12180 12180 33
476 20241209 114600 135729100 12180 12180 12180 12180 142
477 20241209 114500 133999540 12190 12190 12190 12190 1
478 20241209 114400 133987350 12190 12190 12190 12190 0
479 20241209 114300 133987350 12190 12190 12190 12190 0
480 20241209 114200 133987350 12190 12190 12190 12190 0
481 20241209 114100 133987350 12190 12170 12190 12170 185
482 20241209 114000 131733900 12170 12170 12170 12170 30
483 20241209 113900 131368800 12190 12190 12190 12190 0
484 20241209 113800 131368800 12190 12200 12200 12190 296
485 20241209 113700 127760530 12200 12200 12200 12200 0
486 20241209 113600 127760530 12200 12190 12200 12190 100
487 20241209 113500 126540730 12160 12160 12160 12160 0
488 20241209 113400 126540730 12160 12160 12160 12160 8
489 20241209 113300 126443450 12100 12100 12100 12100 0
490 20241209 113200 126443450 12100 12110 12110 12100 279
491 20241209 113100 123067180 12110 12160 12160 12110 599
492 20241209 113000 115804660 12160 12160 12160 12160 9
493 20241209 112900 115695220 12150 12150 12150 12150 0
494 20241209 112800 115695220 12150 12150 12150 12150 0
495 20241209 112700 115695220 12150 12150 12150 12150 0
496 20241209 112600 115695220 12150 12150 12150 12150 0
497 20241209 112500 115695220 12150 12150 12150 12150 0
498 20241209 112400 115695220 12150 12160 12160 12150 118
499 20241209 112300 114260350 12170 12170 12170 12170 22
500 20241209 112200 113992610 12170 12170 12170 12170 10
501 20241209 112100 113870910 12170 12170 12170 12170 0
502 20241209 112000 113870910 12170 12170 12170 12170 0
503 20241209 111900 113870910 12170 12210 12210 12170 519
504 20241209 111800 107547960 12200 12200 12200 12200 1
505 20241209 111700 107535760 12200 12220 12220 12200 100
506 20241209 111600 106315220 12230 12230 12230 12230 21
507 20241209 111500 106058390 12230 12230 12230 12230 0
508 20241209 111400 106058390 12230 12230 12230 12230 5
509 20241209 111300 105997240 12230 12230 12230 12230 0
510 20241209 111200 105997240 12230 12230 12230 12230 1
511 20241209 111100 105985010 12240 12250 12250 12240 45
512 20241209 111000 105433860 12250 12250 12250 12250 0
513 20241209 110900 105433860 12250 12260 12260 12250 39
514 20241209 110800 104955890 12260 12260 12260 12260 7
515 20241209 110700 104870070 12260 12260 12260 12260 11
516 20241209 110600 104735210 12260 12260 12260 12260 10
517 20241209 110500 104612610 12300 12300 12300 12300 0
518 20241209 110400 104612610 12300 12300 12300 12300 0
519 20241209 110300 104612610 12300 12300 12300 12300 2
520 20241209 110200 104588010 12260 12260 12260 12260 0
521 20241209 110100 104588010 12260 12260 12260 12260 0
522 20241209 110000 104588010 12260 12260 12260 12260 0
523 20241209 105900 104588010 12260 12260 12260 12260 19
524 20241209 105800 104355070 12250 12250 12250 12250 0
525 20241209 105700 104355070 12250 12250 12250 12250 0
526 20241209 105600 104355070 12250 12250 12250 12250 0
527 20241209 105500 104355070 12250 12300 12300 12250 219
528 20241209 105400 101670100 12300 12300 12300 12300 0
529 20241209 105300 101670100 12300 12300 12300 12300 0
530 20241209 105200 101670100 12300 12300 12300 12300 3
531 20241209 105100 101633200 12300 12300 12300 12300 10
532 20241209 105000 101510200 12300 12300 12300 12300 12
533 20241209 104900 101362600 12240 12330 12330 12240 97
534 20241209 104800 100168830 12350 12350 12350 12350 0
535 20241209 104700 100168830 12350 12350 12350 12350 1
536 20241209 104600 100156480 12370 12350 12370 12350 10
537 20241209 104500 100032960 12370 12360 12370 12350 24
538 20241209 104400 99736380 12370 12370 12370 12370 3
539 20241209 104300 99699270 12370 12410 12410 12370 114
540 20241209 104200 98288530 12420 12420 12420 12420 0
541 20241209 104100 98288530 12420 12420 12420 12420 10
542 20241209 104000 98164330 12410 12410 12410 12410 0
543 20241209 103900 98164330 12410 12410 12410 12410 1
544 20241209 103800 98151920 12410 12410 12410 12410 8
545 20241209 103700 98052640 12420 12420 12420 12420 0
546 20241209 103600 98052640 12420 12420 12420 12400 63
547 20241209 103500 97271200 12400 12400 12400 12400 0
548 20241209 103400 97271200 12400 12400 12400 12400 0
549 20241209 103300 97271200 12400 12400 12400 12400 7
550 20241209 103200 97184400 12420 12420 12420 12420 0
551 20241209 103100 97184400 12420 12420 12420 12420 3
552 20241209 103000 97147140 12420 12420 12420 12420 15
553 20241209 102900 96960840 12420 12420 12420 12420 0
554 20241209 102800 96960840 12420 12420 12420 12420 0
555 20241209 102700 96960840 12420 12420 12420 12420 0
556 20241209 102600 96960840 12420 12430 12430 12420 76
557 20241209 102500 96016770 12610 12610 12610 12610 0
558 20241209 102400 96016770 12610 12610 12610 12610 100
559 20241209 102300 94755770 12610 12610 12610 12610 2
560 20241209 102200 94730550 12610 12610 12610 12610 0
561 20241209 102100 94730550 12610 12610 12610 12610 0
562 20241209 102000 94730550 12610 12610 12610 12610 13
563 20241209 101900 94566620 12420 12420 12420 12420 2
564 20241209 101800 94541780 12610 12610 12610 12610 0
565 20241209 101700 94541780 12610 12610 12610 12610 0
566 20241209 101600 94541780 12610 12610 12610 12610 0
567 20241209 101500 94541780 12610 12610 12610 12610 0
568 20241209 101400 94541780 12610 12610 12610 12610 7
569 20241209 101300 94453510 12610 12600 12610 12600 13
570 20241209 101200 94289590 12600 12600 12600 12600 7
571 20241209 101100 94201390 12600 12600 12600 12600 0
572 20241209 101000 94201390 12600 12600 12600 12600 2
573 20241209 100900 94176190 12610 12610 12610 12610 16
574 20241209 100800 93974430 12610 12610 12610 12610 0
575 20241209 100700 93974430 12610 12600 12610 12600 12
576 20241209 100600 93823220 12580 12580 12580 12580 3
577 20241209 100500 93785480 12580 12580 12580 12580 0
578 20241209 100400 93785480 12580 12580 12580 12580 0
579 20241209 100300 93785480 12580 12610 12610 12580 3
580 20241209 100200 93747680 12480 12470 12480 12470 9
581 20241209 100100 93635420 12430 12360 12430 12360 889
582 20241209 100000 82591370 12360 12360 12360 12360 1
583 20241209 095900 82579010 12300 12300 12300 12300 0
584 20241209 095800 82579010 12300 12260 12300 12260 305
585 20241209 095700 78832240 12260 12260 12260 12260 0
586 20241209 095600 78832240 12260 12260 12260 12260 0
587 20241209 095500 78832240 12260 12260 12260 12260 4
588 20241209 095400 78783200 12230 12220 12230 12220 57
589 20241209 095300 78086640 12250 12250 12250 12250 45
590 20241209 095200 77535390 12250 12250 12250 12250 0
591 20241209 095100 77535390 12250 12250 12250 12250 0
592 20241209 095000 77535390 12250 12250 12250 12250 0
593 20241209 094900 77535390 12250 12250 12250 12250 3
594 20241209 094800 77498640 12250 12200 12250 12200 2
595 20241209 094700 77474190 12200 12200 12200 12200 0
596 20241209 094600 77474190 12200 12200 12200 12200 13
597 20241209 094500 77315590 12190 12230 12230 12190 500
598 20241209 094400 71212160 12220 12220 12220 12220 0
599 20241209 094300 71212160 12220 12240 12240 12220 371
600 20241209 094200 66675420 12240 12240 12240 12240 10
601 20241209 094100 66553020 12240 12240 12240 12240 1
602 20241209 094000 66540780 12180 12180 12180 12180 0
603 20241209 093900 66540780 12180 12180 12180 12180 0
604 20241209 093800 66540780 12180 12180 12180 12180 0
605 20241209 093700 66540780 12180 12180 12180 12180 0
606 20241209 093600 66540780 12180 12180 12180 12180 0
607 20241209 093500 66540780 12180 12180 12180 12180 0
608 20241209 093400 66540780 12180 12210 12210 12180 151
609 20241209 093300 64699950 12210 12210 12210 12210 10
610 20241209 093200 64577850 12170 12170 12170 12170 217
611 20241209 093100 61936960 12150 12180 12180 12150 373
612 20241209 093000 57395730 12170 12170 12170 12170 16
613 20241209 092900 57201010 12170 12180 12180 12170 117
614 20241209 092800 55777020 12170 12190 12190 12170 38
615 20241209 092700 55314110 12180 12180 12180 12180 100
616 20241209 092600 54096110 12290 12310 12310 12290 15
617 20241209 092500 53911560 12310 12310 12310 12310 14
618 20241209 092400 53739220 12170 12200 12330 12170 390
619 20241209 092300 48978370 12170 12170 12170 12170 0
620 20241209 092200 48978370 12170 12380 12380 12170 320
621 20241209 092100 45043230 12410 12380 12410 12380 97
622 20241209 092000 43842340 12370 12390 12390 12370 105
623 20241209 091900 42542470 12430 12420 12430 12420 7
624 20241209 091800 42455490 12390 12390 12390 12390 70
625 20241209 091700 41588190 12380 12360 12380 12360 231
626 20241209 091600 38730820 12380 12430 12430 12380 115
627 20241209 091500 37305390 12420 12420 12420 12420 90
628 20241209 091400 36187590 12410 12410 12410 12400 19
629 20241209 091300 35951830 12500 12570 12570 12500 14
630 20241209 091200 35776650 12580 12430 12580 12100 858
631 20241209 091100 25152910 12420 12420 12420 12420 55
632 20241209 091000 24469810 12420 12420 12420 12420 152
633 20241209 090900 22581970 12590 12410 12590 12410 78
634 20241209 090800 21612550 12420 12380 12420 12380 64
635 20241209 090700 20818190 12380 12410 12410 12380 74
636 20241209 090600 19901120 12420 12490 12490 12420 7
637 20241209 090500 19814110 12420 12410 12420 12410 251
638 20241209 090400 16697000 12420 12420 12420 12420 152
639 20241209 090300 14809160 12420 12420 12420 12420 0
640 20241209 090200 14809160 12420 12420 12420 12420 0
641 20241209 090100 14809160 12420 12420 12420 12420 200
642 20241209 090000 12325160 12400 12470 12510 12400 989