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

648
065660/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194600,434463670,15240,15240,15240,15240,249
20241209,194500,434463670,15240,15240,15240,15240,0
20241209,194400,434463670,15240,15240,15240,15240,0
20241209,194300,434463670,15240,15240,15240,15240,0
20241209,194200,434463670,15240,15240,15240,15240,0
20241209,194100,434463670,15240,15240,15240,15240,0
20241209,194000,434463670,15240,15240,15240,15240,0
20241209,193900,434463670,15240,15240,15240,15240,0
20241209,193800,434463670,15240,15240,15240,15240,0
20241209,193700,434463670,15240,15240,15240,15240,0
20241209,193600,434463670,15240,15240,15240,15240,0
20241209,193500,434463670,15240,15240,15240,15240,0
20241209,193400,434463670,15240,15240,15240,15240,0
20241209,193300,434463670,15240,15240,15240,15240,0
20241209,193200,434463670,15240,15240,15240,15240,0
20241209,193100,434463670,15240,15240,15240,15240,0
20241209,193000,434463670,15240,15240,15240,15240,0
20241209,192900,434463670,15240,15240,15240,15240,0
20241209,192800,434463670,15240,15240,15240,15240,0
20241209,192700,434463670,15240,15240,15240,15240,0
20241209,192600,434463670,15240,15240,15240,15240,0
20241209,192500,434463670,15240,15240,15240,15240,0
20241209,192400,434463670,15240,15240,15240,15240,0
20241209,192300,434463670,15240,15240,15240,15240,0
20241209,192200,434463670,15240,15240,15240,15240,0
20241209,192100,434463670,15240,15240,15240,15240,0
20241209,192000,434463670,15240,15240,15240,15240,0
20241209,191900,434463670,15240,15240,15240,15240,0
20241209,191800,434463670,15240,15240,15240,15240,0
20241209,191700,434463670,15240,15240,15240,15240,0
20241209,191600,434463670,15240,15240,15240,15240,249
20241209,191500,434463670,15240,15240,15240,15240,0
20241209,191400,434463670,15240,15240,15240,15240,0
20241209,191300,434463670,15240,15240,15240,15240,0
20241209,191200,434463670,15240,15240,15240,15240,0
20241209,191100,434463670,15240,15240,15240,15240,0
20241209,191000,434463670,15240,15240,15240,15240,0
20241209,190900,434463670,15240,15240,15240,15240,0
20241209,190800,434463670,15240,15240,15240,15240,0
20241209,190700,434463670,15240,15240,15240,15240,0
20241209,190600,434463670,15240,15240,15240,15240,0
20241209,190500,434463670,15240,15240,15240,15240,0
20241209,190400,434463670,15240,15240,15240,15240,0
20241209,190300,434463670,15240,15240,15240,15240,0
20241209,190200,434463670,15240,15240,15240,15240,0
20241209,190100,434463670,15240,15240,15240,15240,0
20241209,190000,434463670,15240,15240,15240,15240,0
20241209,185900,434463670,15240,15240,15240,15240,0
20241209,185800,434463670,15240,15240,15240,15240,0
20241209,185700,434463670,15240,15240,15240,15240,0
20241209,185600,434463670,15240,15240,15240,15240,0
20241209,185500,434463670,15240,15240,15240,15240,0
20241209,185400,434463670,15240,15240,15240,15240,0
20241209,185300,434463670,15240,15240,15240,15240,0
20241209,185200,434463670,15240,15240,15240,15240,0
20241209,185100,434463670,15240,15240,15240,15240,0
20241209,185000,434463670,15240,15240,15240,15240,0
20241209,184900,434463670,15240,15240,15240,15240,0
20241209,184800,434463670,15240,15240,15240,15240,0
20241209,184700,434463670,15240,15240,15240,15240,0
20241209,184600,434463670,15240,15240,15240,15240,249
20241209,184500,434463670,15240,15240,15240,15240,0
20241209,184400,434463670,15240,15240,15240,15240,0
20241209,184300,434463670,15240,15240,15240,15240,0
20241209,184200,434463670,15240,15240,15240,15240,0
20241209,184100,434463670,15240,15240,15240,15240,0
20241209,184000,434463670,15240,15240,15240,15240,0
20241209,183900,434463670,15240,15240,15240,15240,0
20241209,183800,434463670,15240,15240,15240,15240,0
20241209,183700,434463670,15240,15240,15240,15240,0
20241209,183600,434463670,15240,15240,15240,15240,0
20241209,183500,434463670,15240,15240,15240,15240,0
20241209,183400,434463670,15240,15240,15240,15240,0
20241209,183300,434463670,15240,15240,15240,15240,0
20241209,183200,434463670,15240,15240,15240,15240,0
20241209,183100,434463670,15240,15240,15240,15240,0
20241209,183000,434463670,15240,15240,15240,15240,0
20241209,182900,434463670,15240,15240,15240,15240,0
20241209,182800,434463670,15240,15240,15240,15240,0
20241209,182700,434463670,15240,15240,15240,15240,0
20241209,182600,434463670,15240,15240,15240,15240,0
20241209,182500,434463670,15240,15240,15240,15240,0
20241209,182400,434463670,15240,15240,15240,15240,0
20241209,182300,434463670,15240,15240,15240,15240,0
20241209,182200,434463670,15240,15240,15240,15240,0
20241209,182100,434463670,15240,15240,15240,15240,0
20241209,182000,434463670,15240,15240,15240,15240,0
20241209,181900,434463670,15240,15240,15240,15240,0
20241209,181800,434463670,15240,15240,15240,15240,0
20241209,181700,434463670,15240,15240,15240,15240,0
20241209,181600,434463670,15240,15240,15240,15240,249
20241209,181500,434463670,15240,15240,15240,15240,0
20241209,181400,434463670,15240,15240,15240,15240,0
20241209,181300,434463670,15240,15240,15240,15240,0
20241209,181200,434463670,15240,15240,15240,15240,0
20241209,181100,434463670,15240,15240,15240,15240,0
20241209,181000,434463670,15240,15240,15240,15240,0
20241209,180900,434463670,15240,15240,15240,15240,0
20241209,180800,434463670,15240,15240,15240,15240,0
20241209,180700,434463670,15240,15240,15240,15240,0
20241209,180600,434463670,15240,15240,15240,15240,0
20241209,180500,434463670,15240,15240,15240,15240,0
20241209,180400,434463670,15240,15240,15240,15240,0
20241209,180300,434463670,15240,15240,15240,15240,0
20241209,180200,434463670,15240,15240,15240,15240,0
20241209,180100,434463670,15240,15240,15240,15240,0
20241209,180000,434463670,15240,15240,15240,15240,0
20241209,175900,434463670,15240,15240,15240,15240,0
20241209,175800,434463670,15240,15240,15240,15240,0
20241209,175700,434463670,15240,15240,15240,15240,0
20241209,175600,434463670,15240,15240,15240,15240,0
20241209,175500,434463670,15240,15240,15240,15240,0
20241209,175400,434463670,15240,15240,15240,15240,0
20241209,175300,434463670,15240,15240,15240,15240,0
20241209,175200,434463670,15240,15240,15240,15240,0
20241209,175100,434463670,15240,15240,15240,15240,0
20241209,175000,434463670,15240,15240,15240,15240,0
20241209,174900,434463670,15240,15240,15240,15240,0
20241209,174800,434463670,15240,15240,15240,15240,0
20241209,174700,434463670,15240,15240,15240,15240,0
20241209,174600,434463670,15240,15240,15240,15240,249
20241209,174500,434463670,15240,15240,15240,15240,0
20241209,174400,434463670,15240,15240,15240,15240,0
20241209,174300,434463670,15240,15240,15240,15240,0
20241209,174200,434463670,15240,15240,15240,15240,0
20241209,174100,434463670,15240,15240,15240,15240,0
20241209,174000,434463670,15240,15240,15240,15240,0
20241209,173900,434463670,15240,15240,15240,15240,0
20241209,173800,434463670,15240,15240,15240,15240,0
20241209,173700,434463670,15240,15240,15240,15240,0
20241209,173600,434463670,15240,15240,15240,15240,0
20241209,173500,434463670,15240,15240,15240,15240,0
20241209,173400,434463670,15240,15240,15240,15240,0
20241209,173300,434463670,15240,15240,15240,15240,0
20241209,173200,434463670,15240,15240,15240,15240,0
20241209,173100,434463670,15240,15240,15240,15240,0
20241209,173000,434463670,15240,15240,15240,15240,0
20241209,172900,434463670,15240,15240,15240,15240,0
20241209,172800,434463670,15240,15240,15240,15240,0
20241209,172700,434463670,15240,15240,15240,15240,0
20241209,172600,434463670,15240,15240,15240,15240,0
20241209,172500,434463670,15240,15240,15240,15240,0
20241209,172400,434463670,15240,15240,15240,15240,0
20241209,172300,434463670,15240,15240,15240,15240,0
20241209,172200,434463670,15240,15240,15240,15240,0
20241209,172100,434463670,15240,15240,15240,15240,0
20241209,172000,434463670,15240,15240,15240,15240,0
20241209,171900,434463670,15240,15240,15240,15240,0
20241209,171800,434463670,15240,15240,15240,15240,0
20241209,171700,434463670,15240,15240,15240,15240,0
20241209,171600,434463670,15240,15240,15240,15240,249
20241209,171500,434463670,15240,15240,15240,15240,0
20241209,171400,434463670,15240,15240,15240,15240,0
20241209,171300,434463670,15240,15240,15240,15240,0
20241209,171200,434463670,15240,15240,15240,15240,0
20241209,171100,434463670,15240,15240,15240,15240,0
20241209,171000,434463670,15240,15240,15240,15240,0
20241209,170900,434463670,15240,15240,15240,15240,0
20241209,170800,434463670,15240,15240,15240,15240,0
20241209,170700,434463670,15240,15240,15240,15240,0
20241209,170600,434463670,15240,15240,15240,15240,0
20241209,170500,434463670,15240,15240,15240,15240,0
20241209,170400,434463670,15240,15240,15240,15240,0
20241209,170300,434463670,15240,15240,15240,15240,0
20241209,170200,434463670,15240,15240,15240,15240,0
20241209,170100,434463670,15240,15240,15240,15240,0
20241209,170000,434463670,15240,15240,15240,15240,0
20241209,165900,434463670,15240,15240,15240,15240,0
20241209,165800,434463670,15240,15240,15240,15240,0
20241209,165700,434463670,15240,15240,15240,15240,0
20241209,165600,434463670,15240,15240,15240,15240,0
20241209,165500,434463670,15240,15240,15240,15240,0
20241209,165400,434463670,15240,15240,15240,15240,0
20241209,165300,434463670,15240,15240,15240,15240,0
20241209,165200,434463670,15240,15240,15240,15240,0
20241209,165100,434463670,15240,15240,15240,15240,0
20241209,165000,434463670,15240,15240,15240,15240,0
20241209,164900,434463670,15240,15240,15240,15240,0
20241209,164800,434463670,15240,15240,15240,15240,0
20241209,164700,434463670,15240,15240,15240,15240,0
20241209,164600,434463670,15240,15240,15240,15240,249
20241209,164500,434463670,15240,15240,15240,15240,0
20241209,164400,434463670,15240,15240,15240,15240,0
20241209,164300,434463670,15240,15240,15240,15240,0
20241209,164200,434463670,15240,15240,15240,15240,0
20241209,164100,434463670,15240,15240,15240,15240,0
20241209,164000,434463670,15240,15240,15240,15240,0
20241209,163900,434463670,15240,15240,15240,15240,0
20241209,163800,434463670,15240,15240,15240,15240,0
20241209,163700,434463670,15240,15240,15240,15240,0
20241209,163600,434463670,15240,15240,15240,15240,0
20241209,163500,434463670,15240,15240,15240,15240,0
20241209,163400,434463670,15240,15240,15240,15240,0
20241209,163300,434463670,15240,15240,15240,15240,0
20241209,163200,434463670,15240,15240,15240,15240,0
20241209,163100,434463670,15240,15240,15240,15240,0
20241209,163000,434463670,15240,15240,15240,15240,0
20241209,162900,434463670,15240,15240,15240,15240,0
20241209,162800,434463670,15240,15240,15240,15240,0
20241209,162700,434463670,15240,15240,15240,15240,0
20241209,162600,434463670,15240,15240,15240,15240,0
20241209,162500,434463670,15240,15240,15240,15240,0
20241209,162400,434463670,15240,15240,15240,15240,0
20241209,162300,434463670,15240,15240,15240,15240,0
20241209,162200,434463670,15240,15240,15240,15240,0
20241209,162100,434463670,15240,15240,15240,15240,0
20241209,162000,434463670,15240,15240,15240,15240,0
20241209,161900,434463670,15240,15240,15240,15240,0
20241209,161800,434463670,15240,15240,15240,15240,0
20241209,161700,434463670,15240,15240,15240,15240,0
20241209,161600,434463670,15240,15240,15240,15240,249
20241209,161500,434463670,15240,15240,15240,15240,0
20241209,161400,434463670,15240,15240,15240,15240,0
20241209,161300,434463670,15240,15240,15240,15240,0
20241209,161200,434463670,15240,15240,15240,15240,0
20241209,161100,434463670,15240,15240,15240,15240,0
20241209,161000,434463670,15240,15240,15240,15240,0
20241209,160900,434463670,15240,15240,15240,15240,0
20241209,160800,434463670,15240,15240,15240,15240,0
20241209,160700,434463670,15240,15240,15240,15240,0
20241209,160600,434463670,15240,15240,15240,15240,0
20241209,160500,434463670,15240,15240,15240,15240,0
20241209,160400,434463670,15240,15240,15240,15240,0
20241209,160300,434463670,15240,15240,15240,15240,0
20241209,160200,434463670,15240,15240,15240,15240,0
20241209,160100,434463670,15240,15240,15240,15240,0
20241209,160000,434463670,15240,15240,15240,15240,0
20241209,155900,434463670,15240,15240,15240,15240,0
20241209,155800,434463670,15240,15240,15240,15240,0
20241209,155700,434463670,15240,15240,15240,15240,0
20241209,155600,434463670,15240,15240,15240,15240,0
20241209,155500,434463670,15240,15240,15240,15240,0
20241209,155400,434463670,15240,15240,15240,15240,0
20241209,155300,434463670,15240,15240,15240,15240,0
20241209,155200,434463670,15240,15240,15240,15240,0
20241209,155100,434463670,15240,15240,15240,15240,0
20241209,155000,434463670,15240,15240,15240,15240,0
20241209,154900,434463670,15240,15240,15240,15240,0
20241209,154800,434463670,15240,15240,15240,15240,0
20241209,154700,434463670,15240,15240,15240,15240,0
20241209,154600,434463670,15240,15240,15240,15240,249
20241209,154500,434463670,15240,15240,15240,15240,0
20241209,154400,434463670,15240,15240,15240,15240,0
20241209,154300,434463670,15240,15240,15240,15240,0
20241209,154200,434463670,15240,15240,15240,15240,0
20241209,154100,434463670,15240,15240,15240,15240,0
20241209,154000,434463670,15240,15240,15240,15240,0
20241209,153900,434463670,15240,15240,15240,15240,0
20241209,153800,434463670,15240,15240,15240,15240,0
20241209,153700,434463670,15240,15240,15240,15240,0
20241209,153600,434463670,15240,15240,15240,15240,0
20241209,153500,434463670,15240,15240,15240,15240,0
20241209,153400,434463670,15240,15240,15240,15240,0
20241209,153300,434463670,15240,15240,15240,15240,0
20241209,153200,434463670,15240,15240,15240,15240,0
20241209,153100,434463670,15240,15240,15240,15240,0
20241209,153000,434463670,15240,15240,15240,15240,249
20241209,152900,430668910,15240,15240,15240,15240,0
20241209,152800,430668910,15240,15240,15240,15240,0
20241209,152700,430668910,15240,15240,15240,15240,0
20241209,152600,430668910,15240,15240,15240,15240,0
20241209,152500,430668910,15240,15240,15240,15240,0
20241209,152400,430668910,15240,15240,15240,15240,0
20241209,152300,430668910,15240,15240,15240,15240,0
20241209,152200,430668910,15240,15240,15240,15240,0
20241209,152100,430668910,15240,15240,15240,15240,0
20241209,152000,430668910,15240,15240,15240,15240,0
20241209,151900,430668910,15240,15250,15250,15240,302
20241209,151800,426066420,15240,15240,15240,15240,16
20241209,151700,425822580,15240,15240,15240,15240,201
20241209,151600,422759340,15240,15240,15240,15240,773
20241209,151500,410978820,15320,15230,15320,15220,4
20241209,151400,410917730,15300,15210,15300,15210,388
20241209,151300,405001440,15210,15210,15210,15210,100
20241209,151200,403480440,15210,15210,15210,15210,104
20241209,151100,401898600,15200,15180,15200,15180,310
20241209,151000,397191600,15130,15130,15130,15130,52
20241209,150900,396404840,15130,15130,15130,15130,886
20241209,150800,382999660,15130,15070,15130,15060,256
20241209,150700,379135700,15130,15130,15130,15130,0
20241209,150600,379135700,15130,15130,15130,15130,0
20241209,150500,379135700,15130,15130,15130,15130,0
20241209,150400,379135700,15130,15130,15130,15130,0
20241209,150300,379135700,15130,15130,15130,15130,1
20241209,150200,379120570,15040,15050,15050,15040,3
20241209,150100,379075430,15050,15060,15060,15050,33
20241209,150000,378578460,15060,15060,15060,15060,1
20241209,145900,378563400,15050,15050,15050,15050,300
20241209,145800,374048400,15040,15060,15060,15030,721
20241209,145700,363198570,15040,15040,15040,15040,0
20241209,145600,363198570,15040,15040,15040,15040,0
20241209,145500,363198570,15040,15130,15130,15040,130
20241209,145400,361234080,15130,15130,15130,15130,0
20241209,145300,361234080,15130,15130,15130,15130,0
20241209,145200,361234080,15130,15130,15130,15130,0
20241209,145100,361234080,15130,15100,15130,15100,1099
20241209,145000,344638910,15050,15050,15050,15050,0
20241209,144900,344638910,15050,15080,15080,15050,1019
20241209,144800,329292680,15080,15080,15080,15080,300
20241209,144700,324768680,15120,15120,15120,15120,76
20241209,144600,323619560,15060,15080,15110,15060,347
20241209,144500,318378640,15090,15090,15090,15090,0
20241209,144400,318378640,15090,15090,15090,15090,1
20241209,144300,318363550,15060,15060,15060,15060,0
20241209,144200,318363550,15060,15060,15060,15060,0
20241209,144100,318363550,15060,15080,15080,15060,29
20241209,144000,317926730,15090,15090,15090,15090,12
20241209,143900,317745650,15070,15080,15080,15060,71
20241209,143800,316676340,15060,15060,15060,15060,0
20241209,143700,316676340,15060,15060,15060,15060,5
20241209,143600,316601040,15060,15060,15060,15060,3
20241209,143500,316555860,15050,15050,15050,15050,0
20241209,143400,316555860,15050,15060,15060,15050,2
20241209,143300,316525750,15090,15090,15090,15090,0
20241209,143200,316525750,15090,15090,15090,15090,36
20241209,143100,315982510,15090,15090,15090,15090,0
20241209,143000,315982510,15090,15090,15090,15090,0
20241209,142900,315982510,15090,15090,15090,15090,0
20241209,142800,315982510,15090,15090,15090,15090,3
20241209,142700,315937240,15090,15090,15090,15090,5
20241209,142600,315861790,15090,15090,15090,15090,1
20241209,142500,315846700,15020,15020,15020,15020,0
20241209,142400,315846700,15020,15020,15020,15020,0
20241209,142300,315846700,15020,15020,15020,15020,100
20241209,142200,314344700,15080,15070,15080,15070,6
20241209,142100,314254230,15010,15010,15010,15010,0
20241209,142000,314254230,15010,15010,15010,15010,0
20241209,141900,314254230,15010,15010,15010,15010,0
20241209,141800,314254230,15010,15010,15010,15010,0
20241209,141700,314254230,15010,15010,15010,15010,0
20241209,141600,314254230,15010,15010,15010,15010,0
20241209,141500,314254230,15010,15010,15010,15010,0
20241209,141400,314254230,15010,15010,15010,15010,0
20241209,141300,314254230,15010,15010,15010,15010,0
20241209,141200,314254230,15010,15010,15010,15010,0
20241209,141100,314254230,15010,15010,15010,15010,0
20241209,141000,314254230,15010,15010,15010,15010,0
20241209,140900,314254230,15010,15010,15010,15010,0
20241209,140800,314254230,15010,15010,15010,15010,0
20241209,140700,314254230,15010,15010,15010,15010,0
20241209,140600,314254230,15010,15010,15010,15010,0
20241209,140500,314254230,15010,15010,15010,15010,0
20241209,140400,314254230,15010,15010,15010,15010,0
20241209,140300,314254230,15010,15010,15010,15010,0
20241209,140200,314254230,15010,15010,15010,15010,9
20241209,140100,314119140,15010,15010,15010,15010,1
20241209,140000,314104130,15000,15000,15000,15000,0
20241209,135900,314104130,15000,15000,15000,15000,0
20241209,135800,314104130,15000,15000,15000,15000,0
20241209,135700,314104130,15000,15000,15000,15000,0
20241209,135600,314104130,15000,15000,15000,15000,0
20241209,135500,314104130,15000,15000,15000,15000,0
20241209,135400,314104130,15000,15000,15000,15000,0
20241209,135300,314104130,15000,15000,15000,15000,0
20241209,135200,314104130,15000,15000,15000,15000,99
20241209,135100,312619130,15000,15000,15000,15000,0
20241209,135000,312619130,15000,15000,15000,15000,0
20241209,134900,312619130,15000,15010,15010,15000,100
20241209,134800,311119120,15000,15000,15000,15000,0
20241209,134700,311119120,15000,15000,15000,15000,0
20241209,134600,311119120,15000,15000,15000,15000,0
20241209,134500,311119120,15000,15000,15000,15000,0
20241209,134400,311119120,15000,15000,15000,15000,0
20241209,134300,311119120,15000,15000,15000,15000,0
20241209,134200,311119120,15000,15000,15000,15000,0
20241209,134100,311119120,15000,15000,15000,15000,0
20241209,134000,311119120,15000,15000,15000,15000,0
20241209,133900,311119120,15000,15000,15000,15000,0
20241209,133800,311119120,15000,15000,15000,15000,33
20241209,133700,310624120,15000,15000,15000,15000,0
20241209,133600,310624120,15000,15000,15000,15000,0
20241209,133500,310624120,15000,15080,15080,14990,895
20241209,133400,297185210,15080,15030,15080,15030,61
20241209,133300,296267930,15030,15030,15030,15030,0
20241209,133200,296267930,15030,15040,15040,15030,8
20241209,133100,296147680,15080,15080,15080,15080,0
20241209,133000,296147680,15080,15080,15080,15080,0
20241209,132900,296147680,15080,15080,15080,15080,5
20241209,132800,296072280,15090,15090,15090,15090,0
20241209,132700,296072280,15090,15090,15090,15090,0
20241209,132600,296072280,15090,15090,15090,15090,0
20241209,132500,296072280,15090,15090,15090,15090,0
20241209,132400,296072280,15090,15090,15090,15090,0
20241209,132300,296072280,15090,15090,15090,15090,0
20241209,132200,296072280,15090,15090,15090,15090,0
20241209,132100,296072280,15090,15090,15090,15090,0
20241209,132000,296072280,15090,15090,15090,15090,0
20241209,131900,296072280,15090,15090,15090,15090,0
20241209,131800,296072280,15090,15090,15090,15090,0
20241209,131700,296072280,15090,15090,15090,15090,0
20241209,131600,296072280,15090,15090,15090,15090,0
20241209,131500,296072280,15090,15090,15090,15090,0
20241209,131400,296072280,15090,15090,15090,15090,0
20241209,131300,296072280,15090,15090,15090,15090,0
20241209,131200,296072280,15090,15090,15090,15090,0
20241209,131100,296072280,15090,15090,15090,15090,0
20241209,131000,296072280,15090,15090,15090,15090,0
20241209,130900,296072280,15090,15090,15090,15090,0
20241209,130800,296072280,15090,15090,15090,15090,0
20241209,130700,296072280,15090,15090,15090,15090,0
20241209,130600,296072280,15090,15130,15130,15020,581
20241209,130500,287298090,15130,15150,15150,15130,521
20241209,130400,279414330,15140,15140,15140,15140,0
20241209,130300,279414330,15140,15140,15140,15140,0
20241209,130200,279414330,15140,15150,15150,15140,100
20241209,130100,277900320,15190,15190,15190,15190,0
20241209,130000,277900320,15190,15190,15190,15190,1
20241209,125900,277885130,15100,15100,15100,15100,0
20241209,125800,277885130,15100,15100,15100,15100,0
20241209,125700,277885130,15100,15100,15100,15100,0
20241209,125600,277885130,15100,15100,15100,15100,0
20241209,125500,277885130,15100,15100,15100,15100,0
20241209,125400,277885130,15100,15100,15100,15100,0
20241209,125300,277885130,15100,15100,15100,15100,0
20241209,125200,277885130,15100,15100,15100,15100,0
20241209,125100,277885130,15100,15100,15100,15100,0
20241209,125000,277885130,15100,15100,15100,15100,0
20241209,124900,277885130,15100,15100,15100,15100,0
20241209,124800,277885130,15100,15100,15100,15100,0
20241209,124700,277885130,15100,15100,15100,15100,0
20241209,124600,277885130,15100,15100,15100,15100,0
20241209,124500,277885130,15100,15100,15100,15100,14
20241209,124400,277673730,15150,15150,15150,15150,497
20241209,124300,270144180,15130,15130,15130,15130,0
20241209,124200,270144180,15130,15130,15130,15130,0
20241209,124100,270144180,15130,15130,15130,15130,1
20241209,124000,270129050,15180,15180,15180,15180,0
20241209,123900,270129050,15180,15180,15180,15180,0
20241209,123800,270129050,15180,15180,15180,15180,0
20241209,123700,270129050,15180,15180,15180,15180,0
20241209,123600,270129050,15180,15180,15180,15180,0
20241209,123500,270129050,15180,15180,15180,15180,0
20241209,123400,270129050,15180,15180,15180,15180,0
20241209,123300,270129050,15180,15180,15180,15180,0
20241209,123200,270129050,15180,15180,15180,15180,0
20241209,123100,270129050,15180,15180,15180,15180,1
20241209,123000,270113870,15100,15100,15100,15100,0
20241209,122900,270113870,15100,15100,15100,15100,0
20241209,122800,270113870,15100,15100,15100,15100,0
20241209,122700,270113870,15100,15100,15100,15100,0
20241209,122600,270113870,15100,15100,15100,15100,0
20241209,122500,270113870,15100,15100,15100,15100,0
20241209,122400,270113870,15100,15100,15100,15100,0
20241209,122300,270113870,15100,15100,15100,15100,0
20241209,122200,270113870,15100,15100,15100,15100,33
20241209,122100,269615570,15100,15100,15100,15100,0
20241209,122000,269615570,15100,15100,15100,15100,0
20241209,121900,269615570,15100,15100,15100,15100,0
20241209,121800,269615570,15100,15100,15100,15100,0
20241209,121700,269615570,15100,15100,15100,15100,0
20241209,121600,269615570,15100,15100,15100,15100,0
20241209,121500,269615570,15100,15100,15100,15100,0
20241209,121400,269615570,15100,15100,15100,15100,0
20241209,121300,269615570,15100,15100,15100,15100,0
20241209,121200,269615570,15100,15100,15100,15100,0
20241209,121100,269615570,15100,15100,15100,15100,55
20241209,121000,268785070,15010,15010,15010,15010,0
20241209,120900,268785070,15010,15010,15010,15010,0
20241209,120800,268785070,15010,15010,15010,15010,0
20241209,120700,268785070,15010,15010,15010,15010,0
20241209,120600,268785070,15010,15010,15010,15010,0
20241209,120500,268785070,15010,15040,15070,15010,337
20241209,120400,263713150,14990,15000,15000,14990,24
20241209,120300,263353290,14990,14990,14990,14990,0
20241209,120200,263353290,14990,14990,14990,14990,0
20241209,120100,263353290,14990,14990,14990,14990,0
20241209,120000,263353290,14990,14990,14990,14990,0
20241209,115900,263353290,14990,14990,14990,14990,30
20241209,115800,262903590,14980,14980,14980,14980,16
20241209,115700,262663910,14990,14990,14990,14990,0
20241209,115600,262663910,14990,14990,14990,14990,0
20241209,115500,262663910,14990,14990,14990,14990,0
20241209,115400,262663910,14990,14990,14990,14990,0
20241209,115300,262663910,14990,14990,14990,14990,0
20241209,115200,262663910,14990,14990,14990,14990,26
20241209,115100,262274170,14980,14980,14980,14980,51
20241209,115000,261510190,14980,14990,14990,14980,173
20241209,114900,258917910,15050,15050,15050,15050,0
20241209,114800,258917910,15050,15050,15050,15050,150
20241209,114700,256660410,15050,15050,15050,15050,0
20241209,114600,256660410,15050,15050,15050,15050,8
20241209,114500,256540010,14980,14980,14980,14980,0
20241209,114400,256540010,14980,14980,14980,14980,4
20241209,114300,256480090,15040,15020,15050,15020,153
20241209,114200,254179690,14980,15010,15010,14980,361
20241209,114100,248764990,15020,15020,15020,15020,0
20241209,114000,248764990,15020,15020,15020,15020,35
20241209,113900,248239290,15020,15020,15020,15020,0
20241209,113800,248239290,15020,15020,15020,15020,55
20241209,113700,247413190,15030,15030,15030,15030,0
20241209,113600,247413190,15030,15040,15040,15030,575
20241209,113500,238766100,15070,15070,15070,15070,0
20241209,113400,238766100,15070,15050,15070,15050,282
20241209,113300,234517780,15060,15060,15060,15060,0
20241209,113200,234517780,15060,15060,15060,15060,0
20241209,113100,234517780,15060,15080,15080,15060,290
20241209,113000,230147310,15080,15080,15080,15080,0
20241209,112900,230147310,15080,15080,15080,15080,0
20241209,112800,230147310,15080,15080,15080,15080,0
20241209,112700,230147310,15080,15080,15080,15080,33
20241209,112600,229649670,15070,15070,15070,15070,0
20241209,112500,229649670,15070,15080,15080,15070,451
20241209,112400,222848750,15080,15080,15080,15080,0
20241209,112300,222848750,15080,15080,15080,15080,0
20241209,112200,222848750,15080,15080,15080,15080,0
20241209,112100,222848750,15080,15080,15080,15080,13
20241209,112000,222652710,15090,15090,15090,15090,0
20241209,111900,222652710,15090,15090,15090,15090,300
20241209,111800,218125710,15090,15090,15090,15090,0
20241209,111700,218125710,15090,15090,15090,15090,0
20241209,111600,218125710,15090,15090,15090,15090,0
20241209,111500,218125710,15090,15090,15090,15090,0
20241209,111400,218125710,15090,15090,15090,15090,0
20241209,111300,218125710,15090,15090,15090,15090,0
20241209,111200,218125710,15090,15090,15090,15090,8
20241209,111100,218004990,15090,15090,15090,15090,0
20241209,111000,218004990,15090,15090,15090,15090,0
20241209,110900,218004990,15090,15090,15090,15090,4
20241209,110800,217944630,15080,15080,15080,15080,0
20241209,110700,217944630,15080,15100,15100,15080,1033
20241209,110600,202362970,15180,15180,15180,15180,20
20241209,110500,202059370,15100,15100,15100,15100,0
20241209,110400,202059370,15100,15130,15130,15100,530
20241209,110300,194046580,15100,15100,15100,15100,0
20241209,110200,194046580,15100,15100,15100,15100,0
20241209,110100,194046580,15100,15100,15100,15100,0
20241209,110000,194046580,15100,15100,15100,15100,0
20241209,105900,194046580,15100,15100,15100,15100,2
20241209,105800,194016380,15070,15070,15070,15070,0
20241209,105700,194016380,15070,15070,15070,15070,13
20241209,105600,193820470,15060,15080,15080,15060,45
20241209,105500,193142570,15080,15180,15180,15080,166
20241209,105400,190627690,15100,15100,15100,15100,0
20241209,105300,190627690,15100,15150,15150,15100,523
20241209,105200,182717500,15150,15150,15150,15150,0
20241209,105100,182717500,15150,15150,15150,15150,390
20241209,105000,176809000,15150,15150,15150,15150,0
20241209,104900,176809000,15150,15150,15150,15150,0
20241209,104800,176809000,15150,15150,15150,15150,0
20241209,104700,176809000,15150,15150,15150,15150,0
20241209,104600,176809000,15150,15150,15150,15150,0
20241209,104500,176809000,15150,15150,15150,15150,0
20241209,104400,176809000,15150,15150,15150,15150,27
20241209,104300,176399950,15150,15150,15150,15150,0
20241209,104200,176399950,15150,15150,15150,15150,10
20241209,104100,176248450,15170,15170,15170,15170,0
20241209,104000,176248450,15170,15170,15170,15170,0
20241209,103900,176248450,15170,15170,15170,15170,0
20241209,103800,176248450,15170,15170,15170,15170,224
20241209,103700,172850370,15170,15170,15170,15170,0
20241209,103600,172850370,15170,15170,15170,15170,0
20241209,103500,172850370,15170,15180,15180,15170,323
20241209,103400,167950230,15150,15150,15150,15150,0
20241209,103300,167950230,15150,15150,15150,15150,2
20241209,103200,167919930,15150,15160,15160,15150,337
20241209,103100,162812160,15170,15180,15180,15170,242
20241209,103000,159140970,15170,15210,15210,15170,281
20241209,102900,154871720,15320,15320,15320,15320,0
20241209,102800,154871720,15320,15320,15320,15320,0
20241209,102700,154871720,15320,15320,15320,15320,0
20241209,102600,154871720,15320,15280,15320,15280,2
20241209,102500,154841120,15220,15220,15220,15220,8
20241209,102400,154719360,15230,15230,15230,15230,320
20241209,102300,149845760,15240,15240,15240,15240,48
20241209,102200,149114240,15330,15330,15330,15330,5
20241209,102100,149037590,15330,15330,15330,15330,0
20241209,102000,149037590,15330,15330,15330,15330,0
20241209,101900,149037590,15330,15330,15330,15330,4
20241209,101800,148976270,15330,15330,15330,15330,10
20241209,101700,148822970,15330,15330,15330,15330,0
20241209,101600,148822970,15330,15330,15330,15330,0
20241209,101500,148822970,15330,15330,15330,15330,0
20241209,101400,148822970,15330,15330,15330,15330,0
20241209,101300,148822970,15330,15330,15330,15330,0
20241209,101200,148822970,15330,15270,15330,15270,150
20241209,101100,146527000,15220,15220,15220,15220,0
20241209,101000,146527000,15220,15220,15220,15220,0
20241209,100900,146527000,15220,15220,15220,15220,344
20241209,100800,141291320,15220,15220,15220,15220,0
20241209,100700,141291320,15220,15220,15220,15220,0
20241209,100600,141291320,15220,15220,15220,15220,0
20241209,100500,141291320,15220,15220,15220,15220,200
20241209,100400,138247320,15220,15220,15220,15220,100
20241209,100300,136725320,15160,15160,15160,15160,5
20241209,100200,136649520,15220,15220,15220,15220,1
20241209,100100,136634300,15220,15220,15220,15220,0
20241209,100000,136634300,15220,15220,15220,15220,1
20241209,095900,136619080,15220,15160,15220,15160,358
20241209,095800,131173800,15220,15220,15220,15220,1
20241209,095700,131158580,15160,15160,15160,15160,34
20241209,095600,130643140,15160,15080,15160,15080,200
20241209,095500,127611980,15020,15000,15020,14990,640
20241209,095400,118011280,15010,15080,15080,15010,574
20241209,095300,109391340,14990,15000,15000,14990,500
20241209,095200,101896250,15110,15100,15110,15100,350
20241209,095100,96607850,15110,15110,15110,15110,0
20241209,095000,96607850,15110,15110,15110,15110,0
20241209,094900,96607850,15110,15050,15110,15050,300
20241209,094800,92074940,15080,15080,15080,15080,0
20241209,094700,92074940,15080,15100,15100,15080,28
20241209,094600,91652500,15100,15100,15100,15100,3
20241209,094500,91607200,15050,15050,15050,15050,11
20241209,094400,91441650,14990,14990,14990,14990,0
20241209,094300,91441650,14990,14990,14990,14990,35
20241209,094200,90917000,14990,14990,14990,14990,0
20241209,094100,90917000,14990,14990,14990,14990,0
20241209,094000,90917000,14990,14990,14990,14990,0
20241209,093900,90917000,14990,14990,14990,14990,0
20241209,093800,90917000,14990,14990,14990,14990,0
20241209,093700,90917000,14990,14990,14990,14990,0
20241209,093600,90917000,14990,14990,14990,14990,0
20241209,093500,90917000,14990,14990,14990,14990,0
20241209,093400,90917000,14990,14990,14990,14990,0
20241209,093300,90917000,14990,14990,15010,14990,135
20241209,093200,88892630,14990,14980,14990,14980,418
20241209,093100,82627210,14830,14830,14830,14830,6
20241209,093000,82538230,14810,14930,14930,14810,660
20241209,092900,72756070,14980,14990,14990,14980,70
20241209,092800,71706780,15010,15010,15010,15010,0
20241209,092700,71706780,15010,15010,15010,15010,9
20241209,092600,71571690,15000,15040,15070,15000,91
20241209,092500,70206260,15030,15070,15070,15030,79
20241209,092400,69016520,15080,15160,15160,15080,1439
20241209,092300,47244940,15220,15220,15220,15220,11
20241209,092200,47077520,15160,15180,15180,15160,142
20241209,092100,44924220,15190,15190,15190,15190,0
20241209,092000,44924220,15190,15190,15190,15190,0
20241209,091900,44924220,15190,15190,15190,15190,1
20241209,091800,44909030,15190,15190,15190,15190,1
20241209,091700,44893840,15210,15210,15210,15210,50
20241209,091600,44133340,15200,15200,15200,15200,0
20241209,091500,44133340,15200,15200,15200,15200,69
20241209,091400,43084540,15290,15290,15290,15290,0
20241209,091300,43084540,15290,15290,15290,15290,100
20241209,091200,41555540,15200,15200,15210,15200,5
20241209,091100,41479520,15200,15230,15230,15200,365
20241209,091000,35920890,15290,15290,15290,15290,0
20241209,090900,35920890,15290,15340,15340,15290,203
20241209,090800,32807490,15340,15330,15340,15330,7
20241209,090700,32700170,15220,15350,15350,15220,135
20241209,090600,30628570,15360,15360,15360,15360,2
20241209,090500,30597850,15360,15360,15360,15360,221
20241209,090400,27203290,15360,15360,15360,15360,59
20241209,090300,26297050,15720,15720,15720,15720,1
20241209,090200,26281330,15360,15350,15360,15350,182
20241209,090100,23485980,15100,15560,15560,15100,574
20241209,090000,14698710,15560,15710,15710,15560,941
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194600 434463670 15240 15240 15240 15240 249
3 20241209 194500 434463670 15240 15240 15240 15240 0
4 20241209 194400 434463670 15240 15240 15240 15240 0
5 20241209 194300 434463670 15240 15240 15240 15240 0
6 20241209 194200 434463670 15240 15240 15240 15240 0
7 20241209 194100 434463670 15240 15240 15240 15240 0
8 20241209 194000 434463670 15240 15240 15240 15240 0
9 20241209 193900 434463670 15240 15240 15240 15240 0
10 20241209 193800 434463670 15240 15240 15240 15240 0
11 20241209 193700 434463670 15240 15240 15240 15240 0
12 20241209 193600 434463670 15240 15240 15240 15240 0
13 20241209 193500 434463670 15240 15240 15240 15240 0
14 20241209 193400 434463670 15240 15240 15240 15240 0
15 20241209 193300 434463670 15240 15240 15240 15240 0
16 20241209 193200 434463670 15240 15240 15240 15240 0
17 20241209 193100 434463670 15240 15240 15240 15240 0
18 20241209 193000 434463670 15240 15240 15240 15240 0
19 20241209 192900 434463670 15240 15240 15240 15240 0
20 20241209 192800 434463670 15240 15240 15240 15240 0
21 20241209 192700 434463670 15240 15240 15240 15240 0
22 20241209 192600 434463670 15240 15240 15240 15240 0
23 20241209 192500 434463670 15240 15240 15240 15240 0
24 20241209 192400 434463670 15240 15240 15240 15240 0
25 20241209 192300 434463670 15240 15240 15240 15240 0
26 20241209 192200 434463670 15240 15240 15240 15240 0
27 20241209 192100 434463670 15240 15240 15240 15240 0
28 20241209 192000 434463670 15240 15240 15240 15240 0
29 20241209 191900 434463670 15240 15240 15240 15240 0
30 20241209 191800 434463670 15240 15240 15240 15240 0
31 20241209 191700 434463670 15240 15240 15240 15240 0
32 20241209 191600 434463670 15240 15240 15240 15240 249
33 20241209 191500 434463670 15240 15240 15240 15240 0
34 20241209 191400 434463670 15240 15240 15240 15240 0
35 20241209 191300 434463670 15240 15240 15240 15240 0
36 20241209 191200 434463670 15240 15240 15240 15240 0
37 20241209 191100 434463670 15240 15240 15240 15240 0
38 20241209 191000 434463670 15240 15240 15240 15240 0
39 20241209 190900 434463670 15240 15240 15240 15240 0
40 20241209 190800 434463670 15240 15240 15240 15240 0
41 20241209 190700 434463670 15240 15240 15240 15240 0
42 20241209 190600 434463670 15240 15240 15240 15240 0
43 20241209 190500 434463670 15240 15240 15240 15240 0
44 20241209 190400 434463670 15240 15240 15240 15240 0
45 20241209 190300 434463670 15240 15240 15240 15240 0
46 20241209 190200 434463670 15240 15240 15240 15240 0
47 20241209 190100 434463670 15240 15240 15240 15240 0
48 20241209 190000 434463670 15240 15240 15240 15240 0
49 20241209 185900 434463670 15240 15240 15240 15240 0
50 20241209 185800 434463670 15240 15240 15240 15240 0
51 20241209 185700 434463670 15240 15240 15240 15240 0
52 20241209 185600 434463670 15240 15240 15240 15240 0
53 20241209 185500 434463670 15240 15240 15240 15240 0
54 20241209 185400 434463670 15240 15240 15240 15240 0
55 20241209 185300 434463670 15240 15240 15240 15240 0
56 20241209 185200 434463670 15240 15240 15240 15240 0
57 20241209 185100 434463670 15240 15240 15240 15240 0
58 20241209 185000 434463670 15240 15240 15240 15240 0
59 20241209 184900 434463670 15240 15240 15240 15240 0
60 20241209 184800 434463670 15240 15240 15240 15240 0
61 20241209 184700 434463670 15240 15240 15240 15240 0
62 20241209 184600 434463670 15240 15240 15240 15240 249
63 20241209 184500 434463670 15240 15240 15240 15240 0
64 20241209 184400 434463670 15240 15240 15240 15240 0
65 20241209 184300 434463670 15240 15240 15240 15240 0
66 20241209 184200 434463670 15240 15240 15240 15240 0
67 20241209 184100 434463670 15240 15240 15240 15240 0
68 20241209 184000 434463670 15240 15240 15240 15240 0
69 20241209 183900 434463670 15240 15240 15240 15240 0
70 20241209 183800 434463670 15240 15240 15240 15240 0
71 20241209 183700 434463670 15240 15240 15240 15240 0
72 20241209 183600 434463670 15240 15240 15240 15240 0
73 20241209 183500 434463670 15240 15240 15240 15240 0
74 20241209 183400 434463670 15240 15240 15240 15240 0
75 20241209 183300 434463670 15240 15240 15240 15240 0
76 20241209 183200 434463670 15240 15240 15240 15240 0
77 20241209 183100 434463670 15240 15240 15240 15240 0
78 20241209 183000 434463670 15240 15240 15240 15240 0
79 20241209 182900 434463670 15240 15240 15240 15240 0
80 20241209 182800 434463670 15240 15240 15240 15240 0
81 20241209 182700 434463670 15240 15240 15240 15240 0
82 20241209 182600 434463670 15240 15240 15240 15240 0
83 20241209 182500 434463670 15240 15240 15240 15240 0
84 20241209 182400 434463670 15240 15240 15240 15240 0
85 20241209 182300 434463670 15240 15240 15240 15240 0
86 20241209 182200 434463670 15240 15240 15240 15240 0
87 20241209 182100 434463670 15240 15240 15240 15240 0
88 20241209 182000 434463670 15240 15240 15240 15240 0
89 20241209 181900 434463670 15240 15240 15240 15240 0
90 20241209 181800 434463670 15240 15240 15240 15240 0
91 20241209 181700 434463670 15240 15240 15240 15240 0
92 20241209 181600 434463670 15240 15240 15240 15240 249
93 20241209 181500 434463670 15240 15240 15240 15240 0
94 20241209 181400 434463670 15240 15240 15240 15240 0
95 20241209 181300 434463670 15240 15240 15240 15240 0
96 20241209 181200 434463670 15240 15240 15240 15240 0
97 20241209 181100 434463670 15240 15240 15240 15240 0
98 20241209 181000 434463670 15240 15240 15240 15240 0
99 20241209 180900 434463670 15240 15240 15240 15240 0
100 20241209 180800 434463670 15240 15240 15240 15240 0
101 20241209 180700 434463670 15240 15240 15240 15240 0
102 20241209 180600 434463670 15240 15240 15240 15240 0
103 20241209 180500 434463670 15240 15240 15240 15240 0
104 20241209 180400 434463670 15240 15240 15240 15240 0
105 20241209 180300 434463670 15240 15240 15240 15240 0
106 20241209 180200 434463670 15240 15240 15240 15240 0
107 20241209 180100 434463670 15240 15240 15240 15240 0
108 20241209 180000 434463670 15240 15240 15240 15240 0
109 20241209 175900 434463670 15240 15240 15240 15240 0
110 20241209 175800 434463670 15240 15240 15240 15240 0
111 20241209 175700 434463670 15240 15240 15240 15240 0
112 20241209 175600 434463670 15240 15240 15240 15240 0
113 20241209 175500 434463670 15240 15240 15240 15240 0
114 20241209 175400 434463670 15240 15240 15240 15240 0
115 20241209 175300 434463670 15240 15240 15240 15240 0
116 20241209 175200 434463670 15240 15240 15240 15240 0
117 20241209 175100 434463670 15240 15240 15240 15240 0
118 20241209 175000 434463670 15240 15240 15240 15240 0
119 20241209 174900 434463670 15240 15240 15240 15240 0
120 20241209 174800 434463670 15240 15240 15240 15240 0
121 20241209 174700 434463670 15240 15240 15240 15240 0
122 20241209 174600 434463670 15240 15240 15240 15240 249
123 20241209 174500 434463670 15240 15240 15240 15240 0
124 20241209 174400 434463670 15240 15240 15240 15240 0
125 20241209 174300 434463670 15240 15240 15240 15240 0
126 20241209 174200 434463670 15240 15240 15240 15240 0
127 20241209 174100 434463670 15240 15240 15240 15240 0
128 20241209 174000 434463670 15240 15240 15240 15240 0
129 20241209 173900 434463670 15240 15240 15240 15240 0
130 20241209 173800 434463670 15240 15240 15240 15240 0
131 20241209 173700 434463670 15240 15240 15240 15240 0
132 20241209 173600 434463670 15240 15240 15240 15240 0
133 20241209 173500 434463670 15240 15240 15240 15240 0
134 20241209 173400 434463670 15240 15240 15240 15240 0
135 20241209 173300 434463670 15240 15240 15240 15240 0
136 20241209 173200 434463670 15240 15240 15240 15240 0
137 20241209 173100 434463670 15240 15240 15240 15240 0
138 20241209 173000 434463670 15240 15240 15240 15240 0
139 20241209 172900 434463670 15240 15240 15240 15240 0
140 20241209 172800 434463670 15240 15240 15240 15240 0
141 20241209 172700 434463670 15240 15240 15240 15240 0
142 20241209 172600 434463670 15240 15240 15240 15240 0
143 20241209 172500 434463670 15240 15240 15240 15240 0
144 20241209 172400 434463670 15240 15240 15240 15240 0
145 20241209 172300 434463670 15240 15240 15240 15240 0
146 20241209 172200 434463670 15240 15240 15240 15240 0
147 20241209 172100 434463670 15240 15240 15240 15240 0
148 20241209 172000 434463670 15240 15240 15240 15240 0
149 20241209 171900 434463670 15240 15240 15240 15240 0
150 20241209 171800 434463670 15240 15240 15240 15240 0
151 20241209 171700 434463670 15240 15240 15240 15240 0
152 20241209 171600 434463670 15240 15240 15240 15240 249
153 20241209 171500 434463670 15240 15240 15240 15240 0
154 20241209 171400 434463670 15240 15240 15240 15240 0
155 20241209 171300 434463670 15240 15240 15240 15240 0
156 20241209 171200 434463670 15240 15240 15240 15240 0
157 20241209 171100 434463670 15240 15240 15240 15240 0
158 20241209 171000 434463670 15240 15240 15240 15240 0
159 20241209 170900 434463670 15240 15240 15240 15240 0
160 20241209 170800 434463670 15240 15240 15240 15240 0
161 20241209 170700 434463670 15240 15240 15240 15240 0
162 20241209 170600 434463670 15240 15240 15240 15240 0
163 20241209 170500 434463670 15240 15240 15240 15240 0
164 20241209 170400 434463670 15240 15240 15240 15240 0
165 20241209 170300 434463670 15240 15240 15240 15240 0
166 20241209 170200 434463670 15240 15240 15240 15240 0
167 20241209 170100 434463670 15240 15240 15240 15240 0
168 20241209 170000 434463670 15240 15240 15240 15240 0
169 20241209 165900 434463670 15240 15240 15240 15240 0
170 20241209 165800 434463670 15240 15240 15240 15240 0
171 20241209 165700 434463670 15240 15240 15240 15240 0
172 20241209 165600 434463670 15240 15240 15240 15240 0
173 20241209 165500 434463670 15240 15240 15240 15240 0
174 20241209 165400 434463670 15240 15240 15240 15240 0
175 20241209 165300 434463670 15240 15240 15240 15240 0
176 20241209 165200 434463670 15240 15240 15240 15240 0
177 20241209 165100 434463670 15240 15240 15240 15240 0
178 20241209 165000 434463670 15240 15240 15240 15240 0
179 20241209 164900 434463670 15240 15240 15240 15240 0
180 20241209 164800 434463670 15240 15240 15240 15240 0
181 20241209 164700 434463670 15240 15240 15240 15240 0
182 20241209 164600 434463670 15240 15240 15240 15240 249
183 20241209 164500 434463670 15240 15240 15240 15240 0
184 20241209 164400 434463670 15240 15240 15240 15240 0
185 20241209 164300 434463670 15240 15240 15240 15240 0
186 20241209 164200 434463670 15240 15240 15240 15240 0
187 20241209 164100 434463670 15240 15240 15240 15240 0
188 20241209 164000 434463670 15240 15240 15240 15240 0
189 20241209 163900 434463670 15240 15240 15240 15240 0
190 20241209 163800 434463670 15240 15240 15240 15240 0
191 20241209 163700 434463670 15240 15240 15240 15240 0
192 20241209 163600 434463670 15240 15240 15240 15240 0
193 20241209 163500 434463670 15240 15240 15240 15240 0
194 20241209 163400 434463670 15240 15240 15240 15240 0
195 20241209 163300 434463670 15240 15240 15240 15240 0
196 20241209 163200 434463670 15240 15240 15240 15240 0
197 20241209 163100 434463670 15240 15240 15240 15240 0
198 20241209 163000 434463670 15240 15240 15240 15240 0
199 20241209 162900 434463670 15240 15240 15240 15240 0
200 20241209 162800 434463670 15240 15240 15240 15240 0
201 20241209 162700 434463670 15240 15240 15240 15240 0
202 20241209 162600 434463670 15240 15240 15240 15240 0
203 20241209 162500 434463670 15240 15240 15240 15240 0
204 20241209 162400 434463670 15240 15240 15240 15240 0
205 20241209 162300 434463670 15240 15240 15240 15240 0
206 20241209 162200 434463670 15240 15240 15240 15240 0
207 20241209 162100 434463670 15240 15240 15240 15240 0
208 20241209 162000 434463670 15240 15240 15240 15240 0
209 20241209 161900 434463670 15240 15240 15240 15240 0
210 20241209 161800 434463670 15240 15240 15240 15240 0
211 20241209 161700 434463670 15240 15240 15240 15240 0
212 20241209 161600 434463670 15240 15240 15240 15240 249
213 20241209 161500 434463670 15240 15240 15240 15240 0
214 20241209 161400 434463670 15240 15240 15240 15240 0
215 20241209 161300 434463670 15240 15240 15240 15240 0
216 20241209 161200 434463670 15240 15240 15240 15240 0
217 20241209 161100 434463670 15240 15240 15240 15240 0
218 20241209 161000 434463670 15240 15240 15240 15240 0
219 20241209 160900 434463670 15240 15240 15240 15240 0
220 20241209 160800 434463670 15240 15240 15240 15240 0
221 20241209 160700 434463670 15240 15240 15240 15240 0
222 20241209 160600 434463670 15240 15240 15240 15240 0
223 20241209 160500 434463670 15240 15240 15240 15240 0
224 20241209 160400 434463670 15240 15240 15240 15240 0
225 20241209 160300 434463670 15240 15240 15240 15240 0
226 20241209 160200 434463670 15240 15240 15240 15240 0
227 20241209 160100 434463670 15240 15240 15240 15240 0
228 20241209 160000 434463670 15240 15240 15240 15240 0
229 20241209 155900 434463670 15240 15240 15240 15240 0
230 20241209 155800 434463670 15240 15240 15240 15240 0
231 20241209 155700 434463670 15240 15240 15240 15240 0
232 20241209 155600 434463670 15240 15240 15240 15240 0
233 20241209 155500 434463670 15240 15240 15240 15240 0
234 20241209 155400 434463670 15240 15240 15240 15240 0
235 20241209 155300 434463670 15240 15240 15240 15240 0
236 20241209 155200 434463670 15240 15240 15240 15240 0
237 20241209 155100 434463670 15240 15240 15240 15240 0
238 20241209 155000 434463670 15240 15240 15240 15240 0
239 20241209 154900 434463670 15240 15240 15240 15240 0
240 20241209 154800 434463670 15240 15240 15240 15240 0
241 20241209 154700 434463670 15240 15240 15240 15240 0
242 20241209 154600 434463670 15240 15240 15240 15240 249
243 20241209 154500 434463670 15240 15240 15240 15240 0
244 20241209 154400 434463670 15240 15240 15240 15240 0
245 20241209 154300 434463670 15240 15240 15240 15240 0
246 20241209 154200 434463670 15240 15240 15240 15240 0
247 20241209 154100 434463670 15240 15240 15240 15240 0
248 20241209 154000 434463670 15240 15240 15240 15240 0
249 20241209 153900 434463670 15240 15240 15240 15240 0
250 20241209 153800 434463670 15240 15240 15240 15240 0
251 20241209 153700 434463670 15240 15240 15240 15240 0
252 20241209 153600 434463670 15240 15240 15240 15240 0
253 20241209 153500 434463670 15240 15240 15240 15240 0
254 20241209 153400 434463670 15240 15240 15240 15240 0
255 20241209 153300 434463670 15240 15240 15240 15240 0
256 20241209 153200 434463670 15240 15240 15240 15240 0
257 20241209 153100 434463670 15240 15240 15240 15240 0
258 20241209 153000 434463670 15240 15240 15240 15240 249
259 20241209 152900 430668910 15240 15240 15240 15240 0
260 20241209 152800 430668910 15240 15240 15240 15240 0
261 20241209 152700 430668910 15240 15240 15240 15240 0
262 20241209 152600 430668910 15240 15240 15240 15240 0
263 20241209 152500 430668910 15240 15240 15240 15240 0
264 20241209 152400 430668910 15240 15240 15240 15240 0
265 20241209 152300 430668910 15240 15240 15240 15240 0
266 20241209 152200 430668910 15240 15240 15240 15240 0
267 20241209 152100 430668910 15240 15240 15240 15240 0
268 20241209 152000 430668910 15240 15240 15240 15240 0
269 20241209 151900 430668910 15240 15250 15250 15240 302
270 20241209 151800 426066420 15240 15240 15240 15240 16
271 20241209 151700 425822580 15240 15240 15240 15240 201
272 20241209 151600 422759340 15240 15240 15240 15240 773
273 20241209 151500 410978820 15320 15230 15320 15220 4
274 20241209 151400 410917730 15300 15210 15300 15210 388
275 20241209 151300 405001440 15210 15210 15210 15210 100
276 20241209 151200 403480440 15210 15210 15210 15210 104
277 20241209 151100 401898600 15200 15180 15200 15180 310
278 20241209 151000 397191600 15130 15130 15130 15130 52
279 20241209 150900 396404840 15130 15130 15130 15130 886
280 20241209 150800 382999660 15130 15070 15130 15060 256
281 20241209 150700 379135700 15130 15130 15130 15130 0
282 20241209 150600 379135700 15130 15130 15130 15130 0
283 20241209 150500 379135700 15130 15130 15130 15130 0
284 20241209 150400 379135700 15130 15130 15130 15130 0
285 20241209 150300 379135700 15130 15130 15130 15130 1
286 20241209 150200 379120570 15040 15050 15050 15040 3
287 20241209 150100 379075430 15050 15060 15060 15050 33
288 20241209 150000 378578460 15060 15060 15060 15060 1
289 20241209 145900 378563400 15050 15050 15050 15050 300
290 20241209 145800 374048400 15040 15060 15060 15030 721
291 20241209 145700 363198570 15040 15040 15040 15040 0
292 20241209 145600 363198570 15040 15040 15040 15040 0
293 20241209 145500 363198570 15040 15130 15130 15040 130
294 20241209 145400 361234080 15130 15130 15130 15130 0
295 20241209 145300 361234080 15130 15130 15130 15130 0
296 20241209 145200 361234080 15130 15130 15130 15130 0
297 20241209 145100 361234080 15130 15100 15130 15100 1099
298 20241209 145000 344638910 15050 15050 15050 15050 0
299 20241209 144900 344638910 15050 15080 15080 15050 1019
300 20241209 144800 329292680 15080 15080 15080 15080 300
301 20241209 144700 324768680 15120 15120 15120 15120 76
302 20241209 144600 323619560 15060 15080 15110 15060 347
303 20241209 144500 318378640 15090 15090 15090 15090 0
304 20241209 144400 318378640 15090 15090 15090 15090 1
305 20241209 144300 318363550 15060 15060 15060 15060 0
306 20241209 144200 318363550 15060 15060 15060 15060 0
307 20241209 144100 318363550 15060 15080 15080 15060 29
308 20241209 144000 317926730 15090 15090 15090 15090 12
309 20241209 143900 317745650 15070 15080 15080 15060 71
310 20241209 143800 316676340 15060 15060 15060 15060 0
311 20241209 143700 316676340 15060 15060 15060 15060 5
312 20241209 143600 316601040 15060 15060 15060 15060 3
313 20241209 143500 316555860 15050 15050 15050 15050 0
314 20241209 143400 316555860 15050 15060 15060 15050 2
315 20241209 143300 316525750 15090 15090 15090 15090 0
316 20241209 143200 316525750 15090 15090 15090 15090 36
317 20241209 143100 315982510 15090 15090 15090 15090 0
318 20241209 143000 315982510 15090 15090 15090 15090 0
319 20241209 142900 315982510 15090 15090 15090 15090 0
320 20241209 142800 315982510 15090 15090 15090 15090 3
321 20241209 142700 315937240 15090 15090 15090 15090 5
322 20241209 142600 315861790 15090 15090 15090 15090 1
323 20241209 142500 315846700 15020 15020 15020 15020 0
324 20241209 142400 315846700 15020 15020 15020 15020 0
325 20241209 142300 315846700 15020 15020 15020 15020 100
326 20241209 142200 314344700 15080 15070 15080 15070 6
327 20241209 142100 314254230 15010 15010 15010 15010 0
328 20241209 142000 314254230 15010 15010 15010 15010 0
329 20241209 141900 314254230 15010 15010 15010 15010 0
330 20241209 141800 314254230 15010 15010 15010 15010 0
331 20241209 141700 314254230 15010 15010 15010 15010 0
332 20241209 141600 314254230 15010 15010 15010 15010 0
333 20241209 141500 314254230 15010 15010 15010 15010 0
334 20241209 141400 314254230 15010 15010 15010 15010 0
335 20241209 141300 314254230 15010 15010 15010 15010 0
336 20241209 141200 314254230 15010 15010 15010 15010 0
337 20241209 141100 314254230 15010 15010 15010 15010 0
338 20241209 141000 314254230 15010 15010 15010 15010 0
339 20241209 140900 314254230 15010 15010 15010 15010 0
340 20241209 140800 314254230 15010 15010 15010 15010 0
341 20241209 140700 314254230 15010 15010 15010 15010 0
342 20241209 140600 314254230 15010 15010 15010 15010 0
343 20241209 140500 314254230 15010 15010 15010 15010 0
344 20241209 140400 314254230 15010 15010 15010 15010 0
345 20241209 140300 314254230 15010 15010 15010 15010 0
346 20241209 140200 314254230 15010 15010 15010 15010 9
347 20241209 140100 314119140 15010 15010 15010 15010 1
348 20241209 140000 314104130 15000 15000 15000 15000 0
349 20241209 135900 314104130 15000 15000 15000 15000 0
350 20241209 135800 314104130 15000 15000 15000 15000 0
351 20241209 135700 314104130 15000 15000 15000 15000 0
352 20241209 135600 314104130 15000 15000 15000 15000 0
353 20241209 135500 314104130 15000 15000 15000 15000 0
354 20241209 135400 314104130 15000 15000 15000 15000 0
355 20241209 135300 314104130 15000 15000 15000 15000 0
356 20241209 135200 314104130 15000 15000 15000 15000 99
357 20241209 135100 312619130 15000 15000 15000 15000 0
358 20241209 135000 312619130 15000 15000 15000 15000 0
359 20241209 134900 312619130 15000 15010 15010 15000 100
360 20241209 134800 311119120 15000 15000 15000 15000 0
361 20241209 134700 311119120 15000 15000 15000 15000 0
362 20241209 134600 311119120 15000 15000 15000 15000 0
363 20241209 134500 311119120 15000 15000 15000 15000 0
364 20241209 134400 311119120 15000 15000 15000 15000 0
365 20241209 134300 311119120 15000 15000 15000 15000 0
366 20241209 134200 311119120 15000 15000 15000 15000 0
367 20241209 134100 311119120 15000 15000 15000 15000 0
368 20241209 134000 311119120 15000 15000 15000 15000 0
369 20241209 133900 311119120 15000 15000 15000 15000 0
370 20241209 133800 311119120 15000 15000 15000 15000 33
371 20241209 133700 310624120 15000 15000 15000 15000 0
372 20241209 133600 310624120 15000 15000 15000 15000 0
373 20241209 133500 310624120 15000 15080 15080 14990 895
374 20241209 133400 297185210 15080 15030 15080 15030 61
375 20241209 133300 296267930 15030 15030 15030 15030 0
376 20241209 133200 296267930 15030 15040 15040 15030 8
377 20241209 133100 296147680 15080 15080 15080 15080 0
378 20241209 133000 296147680 15080 15080 15080 15080 0
379 20241209 132900 296147680 15080 15080 15080 15080 5
380 20241209 132800 296072280 15090 15090 15090 15090 0
381 20241209 132700 296072280 15090 15090 15090 15090 0
382 20241209 132600 296072280 15090 15090 15090 15090 0
383 20241209 132500 296072280 15090 15090 15090 15090 0
384 20241209 132400 296072280 15090 15090 15090 15090 0
385 20241209 132300 296072280 15090 15090 15090 15090 0
386 20241209 132200 296072280 15090 15090 15090 15090 0
387 20241209 132100 296072280 15090 15090 15090 15090 0
388 20241209 132000 296072280 15090 15090 15090 15090 0
389 20241209 131900 296072280 15090 15090 15090 15090 0
390 20241209 131800 296072280 15090 15090 15090 15090 0
391 20241209 131700 296072280 15090 15090 15090 15090 0
392 20241209 131600 296072280 15090 15090 15090 15090 0
393 20241209 131500 296072280 15090 15090 15090 15090 0
394 20241209 131400 296072280 15090 15090 15090 15090 0
395 20241209 131300 296072280 15090 15090 15090 15090 0
396 20241209 131200 296072280 15090 15090 15090 15090 0
397 20241209 131100 296072280 15090 15090 15090 15090 0
398 20241209 131000 296072280 15090 15090 15090 15090 0
399 20241209 130900 296072280 15090 15090 15090 15090 0
400 20241209 130800 296072280 15090 15090 15090 15090 0
401 20241209 130700 296072280 15090 15090 15090 15090 0
402 20241209 130600 296072280 15090 15130 15130 15020 581
403 20241209 130500 287298090 15130 15150 15150 15130 521
404 20241209 130400 279414330 15140 15140 15140 15140 0
405 20241209 130300 279414330 15140 15140 15140 15140 0
406 20241209 130200 279414330 15140 15150 15150 15140 100
407 20241209 130100 277900320 15190 15190 15190 15190 0
408 20241209 130000 277900320 15190 15190 15190 15190 1
409 20241209 125900 277885130 15100 15100 15100 15100 0
410 20241209 125800 277885130 15100 15100 15100 15100 0
411 20241209 125700 277885130 15100 15100 15100 15100 0
412 20241209 125600 277885130 15100 15100 15100 15100 0
413 20241209 125500 277885130 15100 15100 15100 15100 0
414 20241209 125400 277885130 15100 15100 15100 15100 0
415 20241209 125300 277885130 15100 15100 15100 15100 0
416 20241209 125200 277885130 15100 15100 15100 15100 0
417 20241209 125100 277885130 15100 15100 15100 15100 0
418 20241209 125000 277885130 15100 15100 15100 15100 0
419 20241209 124900 277885130 15100 15100 15100 15100 0
420 20241209 124800 277885130 15100 15100 15100 15100 0
421 20241209 124700 277885130 15100 15100 15100 15100 0
422 20241209 124600 277885130 15100 15100 15100 15100 0
423 20241209 124500 277885130 15100 15100 15100 15100 14
424 20241209 124400 277673730 15150 15150 15150 15150 497
425 20241209 124300 270144180 15130 15130 15130 15130 0
426 20241209 124200 270144180 15130 15130 15130 15130 0
427 20241209 124100 270144180 15130 15130 15130 15130 1
428 20241209 124000 270129050 15180 15180 15180 15180 0
429 20241209 123900 270129050 15180 15180 15180 15180 0
430 20241209 123800 270129050 15180 15180 15180 15180 0
431 20241209 123700 270129050 15180 15180 15180 15180 0
432 20241209 123600 270129050 15180 15180 15180 15180 0
433 20241209 123500 270129050 15180 15180 15180 15180 0
434 20241209 123400 270129050 15180 15180 15180 15180 0
435 20241209 123300 270129050 15180 15180 15180 15180 0
436 20241209 123200 270129050 15180 15180 15180 15180 0
437 20241209 123100 270129050 15180 15180 15180 15180 1
438 20241209 123000 270113870 15100 15100 15100 15100 0
439 20241209 122900 270113870 15100 15100 15100 15100 0
440 20241209 122800 270113870 15100 15100 15100 15100 0
441 20241209 122700 270113870 15100 15100 15100 15100 0
442 20241209 122600 270113870 15100 15100 15100 15100 0
443 20241209 122500 270113870 15100 15100 15100 15100 0
444 20241209 122400 270113870 15100 15100 15100 15100 0
445 20241209 122300 270113870 15100 15100 15100 15100 0
446 20241209 122200 270113870 15100 15100 15100 15100 33
447 20241209 122100 269615570 15100 15100 15100 15100 0
448 20241209 122000 269615570 15100 15100 15100 15100 0
449 20241209 121900 269615570 15100 15100 15100 15100 0
450 20241209 121800 269615570 15100 15100 15100 15100 0
451 20241209 121700 269615570 15100 15100 15100 15100 0
452 20241209 121600 269615570 15100 15100 15100 15100 0
453 20241209 121500 269615570 15100 15100 15100 15100 0
454 20241209 121400 269615570 15100 15100 15100 15100 0
455 20241209 121300 269615570 15100 15100 15100 15100 0
456 20241209 121200 269615570 15100 15100 15100 15100 0
457 20241209 121100 269615570 15100 15100 15100 15100 55
458 20241209 121000 268785070 15010 15010 15010 15010 0
459 20241209 120900 268785070 15010 15010 15010 15010 0
460 20241209 120800 268785070 15010 15010 15010 15010 0
461 20241209 120700 268785070 15010 15010 15010 15010 0
462 20241209 120600 268785070 15010 15010 15010 15010 0
463 20241209 120500 268785070 15010 15040 15070 15010 337
464 20241209 120400 263713150 14990 15000 15000 14990 24
465 20241209 120300 263353290 14990 14990 14990 14990 0
466 20241209 120200 263353290 14990 14990 14990 14990 0
467 20241209 120100 263353290 14990 14990 14990 14990 0
468 20241209 120000 263353290 14990 14990 14990 14990 0
469 20241209 115900 263353290 14990 14990 14990 14990 30
470 20241209 115800 262903590 14980 14980 14980 14980 16
471 20241209 115700 262663910 14990 14990 14990 14990 0
472 20241209 115600 262663910 14990 14990 14990 14990 0
473 20241209 115500 262663910 14990 14990 14990 14990 0
474 20241209 115400 262663910 14990 14990 14990 14990 0
475 20241209 115300 262663910 14990 14990 14990 14990 0
476 20241209 115200 262663910 14990 14990 14990 14990 26
477 20241209 115100 262274170 14980 14980 14980 14980 51
478 20241209 115000 261510190 14980 14990 14990 14980 173
479 20241209 114900 258917910 15050 15050 15050 15050 0
480 20241209 114800 258917910 15050 15050 15050 15050 150
481 20241209 114700 256660410 15050 15050 15050 15050 0
482 20241209 114600 256660410 15050 15050 15050 15050 8
483 20241209 114500 256540010 14980 14980 14980 14980 0
484 20241209 114400 256540010 14980 14980 14980 14980 4
485 20241209 114300 256480090 15040 15020 15050 15020 153
486 20241209 114200 254179690 14980 15010 15010 14980 361
487 20241209 114100 248764990 15020 15020 15020 15020 0
488 20241209 114000 248764990 15020 15020 15020 15020 35
489 20241209 113900 248239290 15020 15020 15020 15020 0
490 20241209 113800 248239290 15020 15020 15020 15020 55
491 20241209 113700 247413190 15030 15030 15030 15030 0
492 20241209 113600 247413190 15030 15040 15040 15030 575
493 20241209 113500 238766100 15070 15070 15070 15070 0
494 20241209 113400 238766100 15070 15050 15070 15050 282
495 20241209 113300 234517780 15060 15060 15060 15060 0
496 20241209 113200 234517780 15060 15060 15060 15060 0
497 20241209 113100 234517780 15060 15080 15080 15060 290
498 20241209 113000 230147310 15080 15080 15080 15080 0
499 20241209 112900 230147310 15080 15080 15080 15080 0
500 20241209 112800 230147310 15080 15080 15080 15080 0
501 20241209 112700 230147310 15080 15080 15080 15080 33
502 20241209 112600 229649670 15070 15070 15070 15070 0
503 20241209 112500 229649670 15070 15080 15080 15070 451
504 20241209 112400 222848750 15080 15080 15080 15080 0
505 20241209 112300 222848750 15080 15080 15080 15080 0
506 20241209 112200 222848750 15080 15080 15080 15080 0
507 20241209 112100 222848750 15080 15080 15080 15080 13
508 20241209 112000 222652710 15090 15090 15090 15090 0
509 20241209 111900 222652710 15090 15090 15090 15090 300
510 20241209 111800 218125710 15090 15090 15090 15090 0
511 20241209 111700 218125710 15090 15090 15090 15090 0
512 20241209 111600 218125710 15090 15090 15090 15090 0
513 20241209 111500 218125710 15090 15090 15090 15090 0
514 20241209 111400 218125710 15090 15090 15090 15090 0
515 20241209 111300 218125710 15090 15090 15090 15090 0
516 20241209 111200 218125710 15090 15090 15090 15090 8
517 20241209 111100 218004990 15090 15090 15090 15090 0
518 20241209 111000 218004990 15090 15090 15090 15090 0
519 20241209 110900 218004990 15090 15090 15090 15090 4
520 20241209 110800 217944630 15080 15080 15080 15080 0
521 20241209 110700 217944630 15080 15100 15100 15080 1033
522 20241209 110600 202362970 15180 15180 15180 15180 20
523 20241209 110500 202059370 15100 15100 15100 15100 0
524 20241209 110400 202059370 15100 15130 15130 15100 530
525 20241209 110300 194046580 15100 15100 15100 15100 0
526 20241209 110200 194046580 15100 15100 15100 15100 0
527 20241209 110100 194046580 15100 15100 15100 15100 0
528 20241209 110000 194046580 15100 15100 15100 15100 0
529 20241209 105900 194046580 15100 15100 15100 15100 2
530 20241209 105800 194016380 15070 15070 15070 15070 0
531 20241209 105700 194016380 15070 15070 15070 15070 13
532 20241209 105600 193820470 15060 15080 15080 15060 45
533 20241209 105500 193142570 15080 15180 15180 15080 166
534 20241209 105400 190627690 15100 15100 15100 15100 0
535 20241209 105300 190627690 15100 15150 15150 15100 523
536 20241209 105200 182717500 15150 15150 15150 15150 0
537 20241209 105100 182717500 15150 15150 15150 15150 390
538 20241209 105000 176809000 15150 15150 15150 15150 0
539 20241209 104900 176809000 15150 15150 15150 15150 0
540 20241209 104800 176809000 15150 15150 15150 15150 0
541 20241209 104700 176809000 15150 15150 15150 15150 0
542 20241209 104600 176809000 15150 15150 15150 15150 0
543 20241209 104500 176809000 15150 15150 15150 15150 0
544 20241209 104400 176809000 15150 15150 15150 15150 27
545 20241209 104300 176399950 15150 15150 15150 15150 0
546 20241209 104200 176399950 15150 15150 15150 15150 10
547 20241209 104100 176248450 15170 15170 15170 15170 0
548 20241209 104000 176248450 15170 15170 15170 15170 0
549 20241209 103900 176248450 15170 15170 15170 15170 0
550 20241209 103800 176248450 15170 15170 15170 15170 224
551 20241209 103700 172850370 15170 15170 15170 15170 0
552 20241209 103600 172850370 15170 15170 15170 15170 0
553 20241209 103500 172850370 15170 15180 15180 15170 323
554 20241209 103400 167950230 15150 15150 15150 15150 0
555 20241209 103300 167950230 15150 15150 15150 15150 2
556 20241209 103200 167919930 15150 15160 15160 15150 337
557 20241209 103100 162812160 15170 15180 15180 15170 242
558 20241209 103000 159140970 15170 15210 15210 15170 281
559 20241209 102900 154871720 15320 15320 15320 15320 0
560 20241209 102800 154871720 15320 15320 15320 15320 0
561 20241209 102700 154871720 15320 15320 15320 15320 0
562 20241209 102600 154871720 15320 15280 15320 15280 2
563 20241209 102500 154841120 15220 15220 15220 15220 8
564 20241209 102400 154719360 15230 15230 15230 15230 320
565 20241209 102300 149845760 15240 15240 15240 15240 48
566 20241209 102200 149114240 15330 15330 15330 15330 5
567 20241209 102100 149037590 15330 15330 15330 15330 0
568 20241209 102000 149037590 15330 15330 15330 15330 0
569 20241209 101900 149037590 15330 15330 15330 15330 4
570 20241209 101800 148976270 15330 15330 15330 15330 10
571 20241209 101700 148822970 15330 15330 15330 15330 0
572 20241209 101600 148822970 15330 15330 15330 15330 0
573 20241209 101500 148822970 15330 15330 15330 15330 0
574 20241209 101400 148822970 15330 15330 15330 15330 0
575 20241209 101300 148822970 15330 15330 15330 15330 0
576 20241209 101200 148822970 15330 15270 15330 15270 150
577 20241209 101100 146527000 15220 15220 15220 15220 0
578 20241209 101000 146527000 15220 15220 15220 15220 0
579 20241209 100900 146527000 15220 15220 15220 15220 344
580 20241209 100800 141291320 15220 15220 15220 15220 0
581 20241209 100700 141291320 15220 15220 15220 15220 0
582 20241209 100600 141291320 15220 15220 15220 15220 0
583 20241209 100500 141291320 15220 15220 15220 15220 200
584 20241209 100400 138247320 15220 15220 15220 15220 100
585 20241209 100300 136725320 15160 15160 15160 15160 5
586 20241209 100200 136649520 15220 15220 15220 15220 1
587 20241209 100100 136634300 15220 15220 15220 15220 0
588 20241209 100000 136634300 15220 15220 15220 15220 1
589 20241209 095900 136619080 15220 15160 15220 15160 358
590 20241209 095800 131173800 15220 15220 15220 15220 1
591 20241209 095700 131158580 15160 15160 15160 15160 34
592 20241209 095600 130643140 15160 15080 15160 15080 200
593 20241209 095500 127611980 15020 15000 15020 14990 640
594 20241209 095400 118011280 15010 15080 15080 15010 574
595 20241209 095300 109391340 14990 15000 15000 14990 500
596 20241209 095200 101896250 15110 15100 15110 15100 350
597 20241209 095100 96607850 15110 15110 15110 15110 0
598 20241209 095000 96607850 15110 15110 15110 15110 0
599 20241209 094900 96607850 15110 15050 15110 15050 300
600 20241209 094800 92074940 15080 15080 15080 15080 0
601 20241209 094700 92074940 15080 15100 15100 15080 28
602 20241209 094600 91652500 15100 15100 15100 15100 3
603 20241209 094500 91607200 15050 15050 15050 15050 11
604 20241209 094400 91441650 14990 14990 14990 14990 0
605 20241209 094300 91441650 14990 14990 14990 14990 35
606 20241209 094200 90917000 14990 14990 14990 14990 0
607 20241209 094100 90917000 14990 14990 14990 14990 0
608 20241209 094000 90917000 14990 14990 14990 14990 0
609 20241209 093900 90917000 14990 14990 14990 14990 0
610 20241209 093800 90917000 14990 14990 14990 14990 0
611 20241209 093700 90917000 14990 14990 14990 14990 0
612 20241209 093600 90917000 14990 14990 14990 14990 0
613 20241209 093500 90917000 14990 14990 14990 14990 0
614 20241209 093400 90917000 14990 14990 14990 14990 0
615 20241209 093300 90917000 14990 14990 15010 14990 135
616 20241209 093200 88892630 14990 14980 14990 14980 418
617 20241209 093100 82627210 14830 14830 14830 14830 6
618 20241209 093000 82538230 14810 14930 14930 14810 660
619 20241209 092900 72756070 14980 14990 14990 14980 70
620 20241209 092800 71706780 15010 15010 15010 15010 0
621 20241209 092700 71706780 15010 15010 15010 15010 9
622 20241209 092600 71571690 15000 15040 15070 15000 91
623 20241209 092500 70206260 15030 15070 15070 15030 79
624 20241209 092400 69016520 15080 15160 15160 15080 1439
625 20241209 092300 47244940 15220 15220 15220 15220 11
626 20241209 092200 47077520 15160 15180 15180 15160 142
627 20241209 092100 44924220 15190 15190 15190 15190 0
628 20241209 092000 44924220 15190 15190 15190 15190 0
629 20241209 091900 44924220 15190 15190 15190 15190 1
630 20241209 091800 44909030 15190 15190 15190 15190 1
631 20241209 091700 44893840 15210 15210 15210 15210 50
632 20241209 091600 44133340 15200 15200 15200 15200 0
633 20241209 091500 44133340 15200 15200 15200 15200 69
634 20241209 091400 43084540 15290 15290 15290 15290 0
635 20241209 091300 43084540 15290 15290 15290 15290 100
636 20241209 091200 41555540 15200 15200 15210 15200 5
637 20241209 091100 41479520 15200 15230 15230 15200 365
638 20241209 091000 35920890 15290 15290 15290 15290 0
639 20241209 090900 35920890 15290 15340 15340 15290 203
640 20241209 090800 32807490 15340 15330 15340 15330 7
641 20241209 090700 32700170 15220 15350 15350 15220 135
642 20241209 090600 30628570 15360 15360 15360 15360 2
643 20241209 090500 30597850 15360 15360 15360 15360 221
644 20241209 090400 27203290 15360 15360 15360 15360 59
645 20241209 090300 26297050 15720 15720 15720 15720 1
646 20241209 090200 26281330 15360 15350 15360 15350 182
647 20241209 090100 23485980 15100 15560 15560 15100 574
648 20241209 090000 14698710 15560 15710 15710 15560 941