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

653
071280/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195100,366560640,14560,14560,14560,14560,768
20241209,195000,366560640,14560,14560,14560,14560,0
20241209,194900,366560640,14560,14560,14560,14560,0
20241209,194800,366560640,14560,14560,14560,14560,0
20241209,194700,366560640,14560,14560,14560,14560,0
20241209,194600,366560640,14560,14560,14560,14560,0
20241209,194500,366560640,14560,14560,14560,14560,0
20241209,194400,366560640,14560,14560,14560,14560,0
20241209,194300,366560640,14560,14560,14560,14560,0
20241209,194200,366560640,14560,14560,14560,14560,0
20241209,194100,366560640,14560,14560,14560,14560,0
20241209,194000,366560640,14560,14560,14560,14560,0
20241209,193900,366560640,14560,14560,14560,14560,0
20241209,193800,366560640,14560,14560,14560,14560,0
20241209,193700,366560640,14560,14560,14560,14560,0
20241209,193600,366560640,14560,14560,14560,14560,0
20241209,193500,366560640,14560,14560,14560,14560,0
20241209,193400,366560640,14560,14560,14560,14560,0
20241209,193300,366560640,14560,14560,14560,14560,0
20241209,193200,366560640,14560,14560,14560,14560,0
20241209,193100,366560640,14560,14560,14560,14560,0
20241209,193000,366560640,14560,14560,14560,14560,0
20241209,192900,366560640,14560,14560,14560,14560,0
20241209,192800,366560640,14560,14560,14560,14560,0
20241209,192700,366560640,14560,14560,14560,14560,0
20241209,192600,366560640,14560,14560,14560,14560,0
20241209,192500,366560640,14560,14560,14560,14560,0
20241209,192400,366560640,14560,14560,14560,14560,0
20241209,192300,366560640,14560,14560,14560,14560,0
20241209,192200,366560640,14560,14560,14560,14560,0
20241209,192100,366560640,14560,14560,14560,14560,768
20241209,192000,366560640,14560,14560,14560,14560,0
20241209,191900,366560640,14560,14560,14560,14560,0
20241209,191800,366560640,14560,14560,14560,14560,0
20241209,191700,366560640,14560,14560,14560,14560,0
20241209,191600,366560640,14560,14560,14560,14560,0
20241209,191500,366560640,14560,14560,14560,14560,0
20241209,191400,366560640,14560,14560,14560,14560,0
20241209,191300,366560640,14560,14560,14560,14560,0
20241209,191200,366560640,14560,14560,14560,14560,0
20241209,191100,366560640,14560,14560,14560,14560,0
20241209,191000,366560640,14560,14560,14560,14560,0
20241209,190900,366560640,14560,14560,14560,14560,0
20241209,190800,366560640,14560,14560,14560,14560,0
20241209,190700,366560640,14560,14560,14560,14560,0
20241209,190600,366560640,14560,14560,14560,14560,0
20241209,190500,366560640,14560,14560,14560,14560,0
20241209,190400,366560640,14560,14560,14560,14560,0
20241209,190300,366560640,14560,14560,14560,14560,0
20241209,190200,366560640,14560,14560,14560,14560,0
20241209,190100,366560640,14560,14560,14560,14560,0
20241209,190000,366560640,14560,14560,14560,14560,0
20241209,185900,366560640,14560,14560,14560,14560,0
20241209,185800,366560640,14560,14560,14560,14560,0
20241209,185700,366560640,14560,14560,14560,14560,0
20241209,185600,366560640,14560,14560,14560,14560,0
20241209,185500,366560640,14560,14560,14560,14560,0
20241209,185400,366560640,14560,14560,14560,14560,0
20241209,185300,366560640,14560,14560,14560,14560,0
20241209,185200,366560640,14560,14560,14560,14560,0
20241209,185100,366560640,14560,14560,14560,14560,768
20241209,185000,366560640,14560,14560,14560,14560,0
20241209,184900,366560640,14560,14560,14560,14560,0
20241209,184800,366560640,14560,14560,14560,14560,0
20241209,184700,366560640,14560,14560,14560,14560,0
20241209,184600,366560640,14560,14560,14560,14560,0
20241209,184500,366560640,14560,14560,14560,14560,0
20241209,184400,366560640,14560,14560,14560,14560,0
20241209,184300,366560640,14560,14560,14560,14560,0
20241209,184200,366560640,14560,14560,14560,14560,0
20241209,184100,366560640,14560,14560,14560,14560,0
20241209,184000,366560640,14560,14560,14560,14560,0
20241209,183900,366560640,14560,14560,14560,14560,0
20241209,183800,366560640,14560,14560,14560,14560,0
20241209,183700,366560640,14560,14560,14560,14560,0
20241209,183600,366560640,14560,14560,14560,14560,0
20241209,183500,366560640,14560,14560,14560,14560,0
20241209,183400,366560640,14560,14560,14560,14560,0
20241209,183300,366560640,14560,14560,14560,14560,0
20241209,183200,366560640,14560,14560,14560,14560,0
20241209,183100,366560640,14560,14560,14560,14560,0
20241209,183000,366560640,14560,14560,14560,14560,0
20241209,182900,366560640,14560,14560,14560,14560,0
20241209,182800,366560640,14560,14560,14560,14560,0
20241209,182700,366560640,14560,14560,14560,14560,0
20241209,182600,366560640,14560,14560,14560,14560,0
20241209,182500,366560640,14560,14560,14560,14560,0
20241209,182400,366560640,14560,14560,14560,14560,0
20241209,182300,366560640,14560,14560,14560,14560,0
20241209,182200,366560640,14560,14560,14560,14560,0
20241209,182100,366560640,14560,14560,14560,14560,768
20241209,182000,366560640,14560,14560,14560,14560,0
20241209,181900,366560640,14560,14560,14560,14560,0
20241209,181800,366560640,14560,14560,14560,14560,0
20241209,181700,366560640,14560,14560,14560,14560,0
20241209,181600,366560640,14560,14560,14560,14560,0
20241209,181500,366560640,14560,14560,14560,14560,0
20241209,181400,366560640,14560,14560,14560,14560,0
20241209,181300,366560640,14560,14560,14560,14560,0
20241209,181200,366560640,14560,14560,14560,14560,0
20241209,181100,366560640,14560,14560,14560,14560,0
20241209,181000,366560640,14560,14560,14560,14560,0
20241209,180900,366560640,14560,14560,14560,14560,0
20241209,180800,366560640,14560,14560,14560,14560,0
20241209,180700,366560640,14560,14560,14560,14560,0
20241209,180600,366560640,14560,14560,14560,14560,0
20241209,180500,366560640,14560,14560,14560,14560,0
20241209,180400,366560640,14560,14560,14560,14560,0
20241209,180300,366560640,14560,14560,14560,14560,0
20241209,180200,366560640,14560,14560,14560,14560,0
20241209,180100,366560640,14560,14560,14560,14560,0
20241209,180000,366560640,14560,14560,14560,14560,0
20241209,175900,366560640,14560,14560,14560,14560,0
20241209,175800,366560640,14560,14560,14560,14560,0
20241209,175700,366560640,14560,14560,14560,14560,0
20241209,175600,366560640,14560,14560,14560,14560,0
20241209,175500,366560640,14560,14560,14560,14560,0
20241209,175400,366560640,14560,14560,14560,14560,0
20241209,175300,366560640,14560,14560,14560,14560,0
20241209,175200,366560640,14560,14560,14560,14560,0
20241209,175100,366560640,14560,14560,14560,14560,768
20241209,175000,366560640,14560,14560,14560,14560,0
20241209,174900,366560640,14560,14560,14560,14560,0
20241209,174800,366560640,14560,14560,14560,14560,0
20241209,174700,366560640,14560,14560,14560,14560,0
20241209,174600,366560640,14560,14560,14560,14560,0
20241209,174500,366560640,14560,14560,14560,14560,0
20241209,174400,366560640,14560,14560,14560,14560,0
20241209,174300,366560640,14560,14560,14560,14560,0
20241209,174200,366560640,14560,14560,14560,14560,0
20241209,174100,366560640,14560,14560,14560,14560,0
20241209,174000,366560640,14560,14560,14560,14560,0
20241209,173900,366560640,14560,14560,14560,14560,0
20241209,173800,366560640,14560,14560,14560,14560,0
20241209,173700,366560640,14560,14560,14560,14560,0
20241209,173600,366560640,14560,14560,14560,14560,0
20241209,173500,366560640,14560,14560,14560,14560,0
20241209,173400,366560640,14560,14560,14560,14560,0
20241209,173300,366560640,14560,14560,14560,14560,0
20241209,173200,366560640,14560,14560,14560,14560,0
20241209,173100,366560640,14560,14560,14560,14560,0
20241209,173000,366560640,14560,14560,14560,14560,0
20241209,172900,366560640,14560,14560,14560,14560,0
20241209,172800,366560640,14560,14560,14560,14560,0
20241209,172700,366560640,14560,14560,14560,14560,0
20241209,172600,366560640,14560,14560,14560,14560,0
20241209,172500,366560640,14560,14560,14560,14560,0
20241209,172400,366560640,14560,14560,14560,14560,0
20241209,172300,366560640,14560,14560,14560,14560,0
20241209,172200,366560640,14560,14560,14560,14560,0
20241209,172100,366560640,14560,14560,14560,14560,768
20241209,172000,366560640,14560,14560,14560,14560,0
20241209,171900,366560640,14560,14560,14560,14560,0
20241209,171800,366560640,14560,14560,14560,14560,0
20241209,171700,366560640,14560,14560,14560,14560,0
20241209,171600,366560640,14560,14560,14560,14560,0
20241209,171500,366560640,14560,14560,14560,14560,0
20241209,171400,366560640,14560,14560,14560,14560,0
20241209,171300,366560640,14560,14560,14560,14560,0
20241209,171200,366560640,14560,14560,14560,14560,0
20241209,171100,366560640,14560,14560,14560,14560,0
20241209,171000,366560640,14560,14560,14560,14560,0
20241209,170900,366560640,14560,14560,14560,14560,0
20241209,170800,366560640,14560,14560,14560,14560,0
20241209,170700,366560640,14560,14560,14560,14560,0
20241209,170600,366560640,14560,14560,14560,14560,0
20241209,170500,366560640,14560,14560,14560,14560,0
20241209,170400,366560640,14560,14560,14560,14560,0
20241209,170300,366560640,14560,14560,14560,14560,0
20241209,170200,366560640,14560,14560,14560,14560,0
20241209,170100,366560640,14560,14560,14560,14560,0
20241209,170000,366560640,14560,14560,14560,14560,0
20241209,165900,366560640,14560,14560,14560,14560,0
20241209,165800,366560640,14560,14560,14560,14560,0
20241209,165700,366560640,14560,14560,14560,14560,0
20241209,165600,366560640,14560,14560,14560,14560,0
20241209,165500,366560640,14560,14560,14560,14560,0
20241209,165400,366560640,14560,14560,14560,14560,0
20241209,165300,366560640,14560,14560,14560,14560,0
20241209,165200,366560640,14560,14560,14560,14560,0
20241209,165100,366560640,14560,14560,14560,14560,768
20241209,165000,366560640,14560,14560,14560,14560,0
20241209,164900,366560640,14560,14560,14560,14560,0
20241209,164800,366560640,14560,14560,14560,14560,0
20241209,164700,366560640,14560,14560,14560,14560,0
20241209,164600,366560640,14560,14560,14560,14560,0
20241209,164500,366560640,14560,14560,14560,14560,0
20241209,164400,366560640,14560,14560,14560,14560,0
20241209,164300,366560640,14560,14560,14560,14560,0
20241209,164200,366560640,14560,14560,14560,14560,0
20241209,164100,366560640,14560,14560,14560,14560,0
20241209,164000,366560640,14560,14560,14560,14560,0
20241209,163900,366560640,14560,14560,14560,14560,0
20241209,163800,366560640,14560,14560,14560,14560,0
20241209,163700,366560640,14560,14560,14560,14560,0
20241209,163600,366560640,14560,14560,14560,14560,0
20241209,163500,366560640,14560,14560,14560,14560,0
20241209,163400,366560640,14560,14560,14560,14560,0
20241209,163300,366560640,14560,14560,14560,14560,0
20241209,163200,366560640,14560,14560,14560,14560,0
20241209,163100,366560640,14560,14560,14560,14560,0
20241209,163000,366560640,14560,14560,14560,14560,0
20241209,162900,366560640,14560,14560,14560,14560,0
20241209,162800,366560640,14560,14560,14560,14560,0
20241209,162700,366560640,14560,14560,14560,14560,0
20241209,162600,366560640,14560,14560,14560,14560,0
20241209,162500,366560640,14560,14560,14560,14560,0
20241209,162400,366560640,14560,14560,14560,14560,0
20241209,162300,366560640,14560,14560,14560,14560,0
20241209,162200,366560640,14560,14560,14560,14560,0
20241209,162100,366560640,14560,14560,14560,14560,768
20241209,162000,366560640,14560,14560,14560,14560,0
20241209,161900,366560640,14560,14560,14560,14560,0
20241209,161800,366560640,14560,14560,14560,14560,0
20241209,161700,366560640,14560,14560,14560,14560,0
20241209,161600,366560640,14560,14560,14560,14560,0
20241209,161500,366560640,14560,14560,14560,14560,0
20241209,161400,366560640,14560,14560,14560,14560,0
20241209,161300,366560640,14560,14560,14560,14560,0
20241209,161200,366560640,14560,14560,14560,14560,0
20241209,161100,366560640,14560,14560,14560,14560,0
20241209,161000,366560640,14560,14560,14560,14560,0
20241209,160900,366560640,14560,14560,14560,14560,0
20241209,160800,366560640,14560,14560,14560,14560,0
20241209,160700,366560640,14560,14560,14560,14560,0
20241209,160600,366560640,14560,14560,14560,14560,0
20241209,160500,366560640,14560,14560,14560,14560,0
20241209,160400,366560640,14560,14560,14560,14560,0
20241209,160300,366560640,14560,14560,14560,14560,0
20241209,160200,366560640,14560,14560,14560,14560,0
20241209,160100,366560640,14560,14560,14560,14560,0
20241209,160000,366560640,14560,14560,14560,14560,0
20241209,155900,366560640,14560,14560,14560,14560,0
20241209,155800,366560640,14560,14560,14560,14560,0
20241209,155700,366560640,14560,14560,14560,14560,0
20241209,155600,366560640,14560,14560,14560,14560,0
20241209,155500,366560640,14560,14560,14560,14560,0
20241209,155400,366560640,14560,14560,14560,14560,0
20241209,155300,366560640,14560,14560,14560,14560,0
20241209,155200,366560640,14560,14560,14560,14560,0
20241209,155100,366560640,14560,14560,14560,14560,768
20241209,155000,366560640,14560,14560,14560,14560,0
20241209,154900,366560640,14560,14560,14560,14560,0
20241209,154800,366560640,14560,14560,14560,14560,0
20241209,154700,366560640,14560,14560,14560,14560,0
20241209,154600,366560640,14560,14560,14560,14560,0
20241209,154500,366560640,14560,14560,14560,14560,0
20241209,154400,366560640,14560,14560,14560,14560,0
20241209,154300,366560640,14560,14560,14560,14560,0
20241209,154200,366560640,14560,14560,14560,14560,0
20241209,154100,366560640,14560,14560,14560,14560,0
20241209,154000,366560640,14560,14560,14560,14560,0
20241209,153900,366560640,14560,14560,14560,14560,0
20241209,153800,366560640,14560,14560,14560,14560,0
20241209,153700,366560640,14560,14560,14560,14560,0
20241209,153600,366560640,14560,14560,14560,14560,0
20241209,153500,366560640,14560,14560,14560,14560,0
20241209,153400,366560640,14560,14560,14560,14560,0
20241209,153300,366560640,14560,14560,14560,14560,0
20241209,153200,366560640,14560,14560,14560,14560,0
20241209,153100,366560640,14560,14560,14560,14560,0
20241209,153000,366560640,14560,14560,14560,14560,768
20241209,152900,355378560,14560,14560,14560,14560,0
20241209,152800,355378560,14560,14560,14560,14560,0
20241209,152700,355378560,14560,14560,14560,14560,0
20241209,152600,355378560,14560,14560,14560,14560,0
20241209,152500,355378560,14560,14560,14560,14560,0
20241209,152400,355378560,14560,14560,14560,14560,0
20241209,152300,355378560,14560,14560,14560,14560,0
20241209,152200,355378560,14560,14560,14560,14560,0
20241209,152100,355378560,14560,14560,14560,14560,0
20241209,152000,355378560,14560,14560,14560,14560,0
20241209,151900,355378560,14560,14560,14570,14400,294
20241209,151800,351099740,14460,14410,14560,14390,188
20241209,151700,348369150,14410,14410,14600,14410,22
20241209,151600,348048470,14410,14640,14640,14390,168
20241209,151500,345628860,14430,14550,14650,14430,43
20241209,151400,344999730,14390,14390,14550,14390,22
20241209,151300,344680440,14400,14590,14590,14400,23
20241209,151200,344345440,14590,14590,14590,14590,40
20241209,151100,343761840,14590,14590,14590,14590,120
20241209,151000,342011040,14400,14400,14400,14400,1
20241209,150900,341996640,14390,14440,14440,14390,163
20241209,150800,339646770,14440,14440,14440,14440,0
20241209,150700,339646770,14440,14440,14440,14440,1
20241209,150600,339632330,14620,14440,14620,14440,21
20241209,150500,339325490,14630,14630,14630,14630,0
20241209,150400,339325490,14630,14630,14630,14630,0
20241209,150300,339325490,14630,14530,14630,14530,34
20241209,150200,338828470,14670,14670,14670,14670,0
20241209,150100,338828470,14670,14670,14670,14670,20
20241209,150000,338535070,14680,14680,14680,14670,903
20241209,145900,325279130,14680,14680,14680,14680,0
20241209,145800,325279130,14680,14680,14680,14680,20
20241209,145700,324985530,14600,14610,14610,14600,233
20241209,145600,321582340,14680,14680,14680,14680,20
20241209,145500,321288740,14680,14680,14680,14680,0
20241209,145400,321288740,14680,14680,14680,14680,20
20241209,145300,320995140,14690,14690,14690,14690,20
20241209,145200,320701340,14690,14690,14690,14690,0
20241209,145100,320701340,14690,14690,14690,14690,0
20241209,145000,320701340,14690,14690,14690,14690,20
20241209,144900,320407540,14690,14690,14690,14690,0
20241209,144800,320407540,14690,14690,14690,14690,21
20241209,144700,320099050,14640,14640,14640,14640,30
20241209,144600,319659850,14640,14640,14640,14640,20
20241209,144500,319367050,14550,14550,14550,14550,5
20241209,144400,319294300,14630,14570,14630,14570,20
20241209,144300,319001780,14570,14550,14570,14550,113
20241209,144200,317355390,14570,14570,14570,14570,20
20241209,144100,317063990,14540,14570,14570,14540,31
20241209,144000,316612350,14540,14570,14570,14540,21
20241209,143900,316306410,14520,14520,14520,14520,0
20241209,143800,316306410,14520,14520,14520,14520,0
20241209,143700,316306410,14520,14520,14520,14520,0
20241209,143600,316306410,14520,14530,14530,14520,86
20241209,143500,315056860,14530,14570,14570,14530,21
20241209,143400,314750930,14520,14520,14520,14520,0
20241209,143300,314750930,14520,14520,14520,14520,0
20241209,143200,314750930,14520,14580,14580,14520,134
20241209,143100,312797930,14690,14640,14700,14580,49
20241209,143000,312080930,14580,14580,14650,14570,51
20241209,142900,311336020,14580,14580,14580,14580,83
20241209,142800,310125880,14580,14580,14580,14580,1
20241209,142700,310111300,14650,14590,14650,14590,101
20241209,142600,308637650,14650,14650,14650,14650,20
20241209,142500,308344650,14650,14650,14650,14650,0
20241209,142400,308344650,14650,14650,14650,14650,0
20241209,142300,308344650,14650,14650,14650,14650,0
20241209,142200,308344650,14650,14650,14650,14650,0
20241209,142100,308344650,14650,14650,14650,14650,0
20241209,142000,308344650,14650,14650,14650,14650,0
20241209,141900,308344650,14650,14640,14650,14640,20
20241209,141800,308051660,14640,14640,14640,14640,0
20241209,141700,308051660,14640,14640,14640,14640,0
20241209,141600,308051660,14640,14640,14640,14640,1
20241209,141500,308037020,14640,14640,14640,14640,20
20241209,141400,307744220,14490,14490,14490,14490,0
20241209,141300,307744220,14490,14650,14650,14470,126
20241209,141200,305898810,14580,14590,14590,14580,156
20241209,141100,303623340,14650,14650,14650,14650,0
20241209,141000,303623340,14650,14650,14650,14650,20
20241209,140900,303330340,14590,14590,14590,14590,0
20241209,140800,303330340,14590,14590,14590,14590,0
20241209,140700,303330340,14590,14590,14590,14590,63
20241209,140600,302411170,14650,14650,14650,14650,0
20241209,140500,302411170,14650,14650,14650,14650,20
20241209,140400,302118170,14570,14570,14570,14570,0
20241209,140300,302118170,14570,14590,14590,14570,232
20241209,140200,298734580,14630,14630,14630,14630,207
20241209,140100,295706170,14640,14640,14640,14640,20
20241209,140000,295413370,14640,14640,14640,14640,1
20241209,135900,295398730,14580,14580,14580,14580,0
20241209,135800,295398730,14580,14640,14640,14580,7
20241209,135700,295296310,14640,14640,14640,14640,1
20241209,135600,295281670,14570,14600,14640,14570,79
20241209,135500,294126910,14570,14570,14570,14570,5
20241209,135400,294054060,14570,14570,14580,14570,569
20241209,135300,285760730,14510,14470,14510,14470,34
20241209,135200,285267830,14470,14470,14470,14470,0
20241209,135100,285267830,14470,14470,14470,14470,0
20241209,135000,285267830,14470,14470,14470,14470,20
20241209,134900,284978430,14440,14440,14440,14440,0
20241209,134800,284978430,14440,14440,14440,14440,0
20241209,134700,284978430,14440,14440,14440,14440,0
20241209,134600,284978430,14440,14470,14470,14440,41
20241209,134500,284385790,14440,14440,14440,14440,0
20241209,134400,284385790,14440,14440,14440,14440,0
20241209,134300,284385790,14440,14440,14440,14440,139
20241209,134200,282378630,14430,14430,14430,14430,2
20241209,134100,282349770,14490,14490,14490,14490,0
20241209,134000,282349770,14490,14490,14490,14490,0
20241209,133900,282349770,14490,14490,14490,14490,20
20241209,133800,282059970,14410,14410,14410,14410,0
20241209,133700,282059970,14410,14410,14410,14410,0
20241209,133600,282059970,14410,14410,14410,14410,0
20241209,133500,282059970,14410,14490,14490,14410,21
20241209,133400,281755760,14400,14400,14400,14400,0
20241209,133300,281755760,14400,14400,14400,14400,0
20241209,133200,281755760,14400,14400,14400,14400,0
20241209,133100,281755760,14400,14490,14490,14400,29
20241209,133000,281336360,14390,14430,14430,14390,725
20241209,132900,270892700,14430,14440,14440,14430,111
20241209,132800,269289870,14440,14440,14440,14440,0
20241209,132700,269289870,14440,14480,14480,14440,143
20241209,132600,267223290,14510,14510,14510,14510,20
20241209,132500,266933090,14510,14510,14510,14510,0
20241209,132400,266933090,14510,14510,14510,14510,0
20241209,132300,266933090,14510,14510,14510,14510,0
20241209,132200,266933090,14510,14510,14510,14510,0
20241209,132100,266933090,14510,14510,14510,14510,0
20241209,132000,266933090,14510,14510,14510,14510,0
20241209,131900,266933090,14510,14510,14510,14510,0
20241209,131800,266933090,14510,14510,14510,14510,0
20241209,131700,266933090,14510,14510,14510,14510,0
20241209,131600,266933090,14510,14510,14510,14510,0
20241209,131500,266933090,14510,14490,14510,14490,20
20241209,131400,266643040,14390,14390,14390,14390,0
20241209,131300,266643040,14390,14390,14390,14390,0
20241209,131200,266643040,14390,14390,14390,14390,11
20241209,131100,266484750,14410,14400,14410,14400,234
20241209,131000,263113940,14380,14380,14380,14380,25
20241209,130900,262754440,14380,14380,14380,14380,15
20241209,130800,262538740,14360,14360,14360,14360,0
20241209,130700,262538740,14360,14360,14360,14360,0
20241209,130600,262538740,14360,14360,14360,14360,19
20241209,130500,262265900,14370,14380,14380,14370,133
20241209,130400,260353630,14380,14380,14380,14380,0
20241209,130300,260353630,14380,14380,14380,14380,0
20241209,130200,260353630,14380,14380,14380,14380,0
20241209,130100,260353630,14380,14390,14390,14380,48
20241209,130000,259663320,14390,14410,14410,14390,599
20241209,125900,251036800,14420,14420,14420,14420,0
20241209,125800,251036800,14420,14460,14460,14420,225
20241209,125700,247787730,14460,14460,14460,14460,0
20241209,125600,247787730,14460,14460,14460,14460,0
20241209,125500,247787730,14460,14460,14460,14460,100
20241209,125400,246341730,14450,14450,14450,14450,0
20241209,125300,246341730,14450,14450,14450,14450,2
20241209,125200,246312830,14450,14450,14450,14450,150
20241209,125100,244145330,14440,14440,14440,14440,0
20241209,125000,244145330,14440,14440,14440,14440,18
20241209,124900,243885410,14450,14450,14450,14450,0
20241209,124800,243885410,14450,14450,14450,14450,0
20241209,124700,243885410,14450,14500,14500,14450,761
20241209,124600,232878000,14500,14500,14500,14500,0
20241209,124500,232878000,14500,14500,14500,14500,12
20241209,124400,232704000,14480,14480,14480,14480,0
20241209,124300,232704000,14480,14480,14480,14480,0
20241209,124200,232704000,14480,14480,14480,14480,0
20241209,124100,232704000,14480,14480,14480,14480,0
20241209,124000,232704000,14480,14480,14480,14480,13
20241209,123900,232515760,14490,14500,14500,14490,233
20241209,123800,229138410,14490,14490,14490,14490,0
20241209,123700,229138410,14490,14490,14490,14490,0
20241209,123600,229138410,14490,14490,14490,14490,19
20241209,123500,228863100,14480,14480,14480,14480,0
20241209,123400,228863100,14480,14480,14480,14480,0
20241209,123300,228863100,14480,14480,14480,14480,2
20241209,123200,228834140,14490,14500,14500,14490,183
20241209,123100,226181350,14490,14490,14490,14490,0
20241209,123000,226181350,14490,14490,14490,14490,0
20241209,122900,226181350,14490,14510,14510,14490,190
20241209,122800,223426270,14520,14580,14590,14520,91
20241209,122700,222103790,14580,14580,14580,14580,6
20241209,122600,222016310,14600,14600,14600,14600,0
20241209,122500,222016310,14600,14520,14600,14520,149
20241209,122400,219852750,14520,14520,14520,14520,0
20241209,122300,219852750,14520,14520,14520,14520,0
20241209,122200,219852750,14520,14520,14520,14520,0
20241209,122100,219852750,14520,14520,14520,14520,146
20241209,122000,217732830,14510,14510,14510,14510,0
20241209,121900,217732830,14510,14550,14550,14510,502
20241209,121800,210438510,14610,14610,14610,14610,0
20241209,121700,210438510,14610,14610,14610,14610,0
20241209,121600,210438510,14610,14610,14610,14610,0
20241209,121500,210438510,14610,14570,14620,14570,58
20241209,121400,209592960,14470,14470,14470,14470,0
20241209,121300,209592960,14470,14470,14470,14470,0
20241209,121200,209592960,14470,14470,14470,14470,0
20241209,121100,209592960,14470,14470,14470,14470,0
20241209,121000,209592960,14470,14470,14470,14470,0
20241209,120900,209592960,14470,14470,14470,14470,0
20241209,120800,209592960,14470,14470,14470,14470,0
20241209,120700,209592960,14470,14470,14470,14470,0
20241209,120600,209592960,14470,14470,14470,14470,0
20241209,120500,209592960,14470,14470,14470,14470,0
20241209,120400,209592960,14470,14470,14470,14470,0
20241209,120300,209592960,14470,14470,14470,14470,0
20241209,120200,209592960,14470,14470,14470,14470,0
20241209,120100,209592960,14470,14470,14470,14470,0
20241209,120000,209592960,14470,14470,14470,14470,0
20241209,115900,209592960,14470,14470,14470,14470,0
20241209,115800,209592960,14470,14470,14470,14470,0
20241209,115700,209592960,14470,14470,14470,14470,0
20241209,115600,209592960,14470,14470,14470,14470,0
20241209,115500,209592960,14470,14470,14480,14470,105
20241209,115400,208073600,14480,14480,14480,14480,0
20241209,115300,208073600,14480,14480,14480,14480,0
20241209,115200,208073600,14480,14480,14480,14480,0
20241209,115100,208073600,14480,14480,14480,14480,36
20241209,115000,207552320,14480,14480,14480,14470,204
20241209,114900,204598510,14480,14480,14480,14480,0
20241209,114800,204598510,14480,14480,14480,14480,50
20241209,114700,203874510,14480,14490,14490,14480,136
20241209,114600,201903970,14490,14490,14490,14490,0
20241209,114500,201903970,14490,14490,14490,14490,0
20241209,114400,201903970,14490,14500,14500,14490,42
20241209,114300,201295070,14510,14510,14510,14510,0
20241209,114200,201295070,14510,14510,14510,14510,8
20241209,114100,201178990,14520,14510,14520,14510,68
20241209,114000,200191640,14520,14530,14530,14520,251
20241209,113900,196545670,14520,14520,14520,14520,0
20241209,113800,196545670,14520,14520,14520,14520,0
20241209,113700,196545670,14520,14520,14520,14520,0
20241209,113600,196545670,14520,14520,14520,14520,0
20241209,113500,196545670,14520,14530,14530,14520,11
20241209,113400,196385850,14520,14520,14520,14520,149
20241209,113300,194222370,14510,14510,14510,14510,0
20241209,113200,194222370,14510,14510,14510,14510,0
20241209,113100,194222370,14510,14510,14510,14510,1
20241209,113000,194207860,14520,14520,14520,14520,0
20241209,112900,194207860,14520,14520,14520,14520,0
20241209,112800,194207860,14520,14520,14520,14520,140
20241209,112700,192175060,14600,14600,14600,14600,0
20241209,112600,192175060,14600,14590,14600,14590,9
20241209,112500,192043720,14620,14540,14620,14540,3
20241209,112400,192000020,14530,14540,14540,14530,150
20241209,112300,189819030,14540,14540,14540,14540,0
20241209,112200,189819030,14540,14540,14540,14540,116
20241209,112100,188132390,14540,14540,14540,14540,0
20241209,112000,188132390,14540,14540,14540,14540,88
20241209,111900,186852870,14540,14540,14540,14540,4
20241209,111800,186794710,14540,14540,14550,14540,243
20241209,111700,183260190,14540,14540,14540,14540,28
20241209,111600,182853070,14630,14630,14630,14630,0
20241209,111500,182853070,14630,14630,14630,14630,0
20241209,111400,182853070,14630,14630,14630,14630,0
20241209,111300,182853070,14630,14590,14630,14590,5
20241209,111200,182780000,14550,14630,14630,14550,204
20241209,111100,179807040,14610,14610,14610,14610,128
20241209,111000,177936960,14650,14650,14650,14650,1
20241209,110900,177922310,14610,14610,14610,14610,0
20241209,110800,177922310,14610,14610,14610,14610,65
20241209,110700,176972660,14600,14600,14600,14600,0
20241209,110600,176972660,14600,14600,14600,14600,0
20241209,110500,176972660,14600,14600,14600,14600,120
20241209,110400,175220660,14610,14610,14610,14610,0
20241209,110300,175220660,14610,14610,14610,14610,0
20241209,110200,175220660,14610,14610,14610,14610,0
20241209,110100,175220660,14610,14610,14610,14610,0
20241209,110000,175220660,14610,14610,14610,14610,12
20241209,105900,175045340,14610,14610,14610,14610,0
20241209,105800,175045340,14610,14610,14610,14610,0
20241209,105700,175045340,14610,14610,14610,14610,50
20241209,105600,174314840,14630,14630,14630,14630,82
20241209,105500,173115180,14620,14620,14620,14620,0
20241209,105400,173115180,14620,14620,14620,14620,0
20241209,105300,173115180,14620,14620,14620,14620,60
20241209,105200,172237980,14620,14620,14620,14620,0
20241209,105100,172237980,14620,14690,14690,14620,344
20241209,105000,167191770,14700,14700,14700,14700,0
20241209,104900,167191770,14700,14710,14710,14700,204
20241209,104800,164191510,14700,14700,14700,14700,0
20241209,104700,164191510,14700,14700,14700,14700,0
20241209,104600,164191510,14700,14700,14700,14700,0
20241209,104500,164191510,14700,14700,14700,14700,121
20241209,104400,162412810,14710,14710,14710,14710,0
20241209,104300,162412810,14710,14710,14710,14700,87
20241209,104200,161133110,14710,14800,14800,14710,555
20241209,104100,152947060,14810,14810,14810,14810,0
20241209,104000,152947060,14810,14810,14810,14810,0
20241209,103900,152947060,14810,14810,14810,14810,40
20241209,103800,152354660,14790,14790,14790,14790,19
20241209,103700,152073650,14770,14770,14770,14770,6
20241209,103600,151985030,14760,14760,14760,14760,0
20241209,103500,151985030,14760,14770,14770,14760,142
20241209,103400,149887710,14830,14830,14830,14830,0
20241209,103300,149887710,14830,14830,14830,14830,0
20241209,103200,149887710,14830,14850,14870,14830,77
20241209,103100,148742920,14740,14740,14740,14740,0
20241209,103000,148742920,14740,14750,14750,14740,102
20241209,102900,147238440,14750,14750,14750,14750,0
20241209,102800,147238440,14750,14750,14750,14750,130
20241209,102700,145320940,14860,14860,14860,14860,0
20241209,102600,145320940,14860,14860,14860,14860,0
20241209,102500,145320940,14860,14860,14860,14860,0
20241209,102400,145320940,14860,14860,14860,14860,0
20241209,102300,145320940,14860,14860,14860,14860,0
20241209,102200,145320940,14860,14860,14860,14860,0
20241209,102100,145320940,14860,14700,14860,14700,27
20241209,102000,144923880,14680,14680,14680,14680,0
20241209,101900,144923880,14680,14680,14680,14680,0
20241209,101800,144923880,14680,14680,14680,14680,0
20241209,101700,144923880,14680,14680,14680,14680,0
20241209,101600,144923880,14680,14680,14680,14680,0
20241209,101500,144923880,14680,14680,14680,14680,0
20241209,101400,144923880,14680,14700,14700,14680,234
20241209,101300,141485760,14710,14710,14710,14710,0
20241209,101200,141485760,14710,14710,14710,14710,90
20241209,101100,140161860,14720,14730,14730,14720,120
20241209,101000,138395390,14870,14870,14870,14870,1
20241209,100900,138380520,14880,14880,14880,14880,0
20241209,100800,138380520,14880,14870,14880,14870,100
20241209,100700,136892610,14850,14850,14850,14850,0
20241209,100600,136892610,14850,14850,14850,14850,535
20241209,100500,128947860,14880,14880,14880,14880,0
20241209,100400,128947860,14880,14880,14880,14880,0
20241209,100300,128947860,14880,14880,14880,14880,425
20241209,100200,122623860,14880,14890,14890,14880,582
20241209,100100,113963690,14770,14770,14770,14770,99
20241209,100000,112501460,14770,14760,14770,14760,2
20241209,095900,112471930,14760,14760,14760,14760,68
20241209,095800,111468250,14760,14760,14760,14760,0
20241209,095700,111468250,14760,14760,14760,14760,1
20241209,095600,111453490,14720,14720,14720,14720,0
20241209,095500,111453490,14720,14590,14720,14580,118
20241209,095400,109730230,14580,14760,14760,14580,401
20241209,095300,103883470,14760,14760,14760,14760,1
20241209,095200,103868710,14700,14700,14700,14700,777
20241209,095100,92446810,14700,14600,14700,14600,1213
20241209,095000,74660520,14600,14600,14600,14600,11
20241209,094900,74499920,14600,14590,14600,14470,703
20241209,094800,64239150,14590,14590,14590,14590,0
20241209,094700,64239150,14590,14580,14590,14470,151
20241209,094600,62037660,14560,14560,14560,14560,1
20241209,094500,62023100,14560,14560,14560,14560,5
20241209,094400,61950300,14500,14490,14550,14490,440
20241209,094300,55565460,14420,14480,14480,14420,6
20241209,094200,55478640,14480,14400,14480,14400,61
20241209,094100,54596660,14470,14470,14470,14470,5
20241209,094000,54524310,14360,14360,14360,14360,4
20241209,093900,54466870,14350,14350,14350,14350,0
20241209,093800,54466870,14350,14340,14350,14340,15
20241209,093700,54251630,14350,14350,14350,14350,1
20241209,093600,54237280,14330,14330,14330,14330,1
20241209,093500,54222950,14480,14480,14480,14480,0
20241209,093400,54222950,14480,14480,14480,14480,0
20241209,093300,54222950,14480,14480,14480,14480,0
20241209,093200,54222950,14480,14480,14480,14480,100
20241209,093100,52774950,14280,14280,14280,14280,0
20241209,093000,52774950,14280,14280,14280,14280,0
20241209,092900,52774950,14280,14480,14490,14280,34
20241209,092800,52285330,14490,14490,14490,14490,0
20241209,092700,52285330,14490,14490,14490,14490,0
20241209,092600,52285330,14490,14490,14490,14490,0
20241209,092500,52285330,14490,14270,14490,14270,9
20241209,092400,52155800,14260,14320,14320,14260,88
20241209,092300,50898790,14320,14350,14350,14320,153
20241209,092200,48703680,14500,14500,14500,14500,0
20241209,092100,48703680,14500,14500,14500,14500,4
20241209,092000,48645680,14570,14570,14570,14570,0
20241209,091900,48645680,14570,14570,14570,14570,0
20241209,091800,48645680,14570,14570,14570,14570,0
20241209,091700,48645680,14570,14570,14570,14570,158
20241209,091600,46343620,14570,14570,14570,14570,0
20241209,091500,46343620,14570,14350,14570,14350,315
20241209,091400,41821410,14360,14410,14410,14360,942
20241209,091300,28251410,14420,14420,14420,14420,290
20241209,091200,24069610,14420,14420,14420,14420,80
20241209,091100,22916010,14430,14430,14430,14430,50
20241209,091000,22194510,14430,14430,14430,14430,21
20241209,090900,21891480,14410,14410,14410,14410,0
20241209,090800,21891480,14410,14410,14420,14410,195
20241209,090700,19080230,14410,14420,14510,14410,334
20241209,090600,14263590,14440,14460,14460,14440,511
20241209,090500,6880520,14670,14670,14670,14670,0
20241209,090400,6880520,14670,14670,14670,14670,70
20241209,090300,5853620,14670,14670,14670,14670,0
20241209,090200,5853620,14670,14440,14670,14430,175
20241209,090100,3326830,14770,14350,14770,14350,50
20241209,090000,2605130,14660,14900,14900,14660,176
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195100 366560640 14560 14560 14560 14560 768
3 20241209 195000 366560640 14560 14560 14560 14560 0
4 20241209 194900 366560640 14560 14560 14560 14560 0
5 20241209 194800 366560640 14560 14560 14560 14560 0
6 20241209 194700 366560640 14560 14560 14560 14560 0
7 20241209 194600 366560640 14560 14560 14560 14560 0
8 20241209 194500 366560640 14560 14560 14560 14560 0
9 20241209 194400 366560640 14560 14560 14560 14560 0
10 20241209 194300 366560640 14560 14560 14560 14560 0
11 20241209 194200 366560640 14560 14560 14560 14560 0
12 20241209 194100 366560640 14560 14560 14560 14560 0
13 20241209 194000 366560640 14560 14560 14560 14560 0
14 20241209 193900 366560640 14560 14560 14560 14560 0
15 20241209 193800 366560640 14560 14560 14560 14560 0
16 20241209 193700 366560640 14560 14560 14560 14560 0
17 20241209 193600 366560640 14560 14560 14560 14560 0
18 20241209 193500 366560640 14560 14560 14560 14560 0
19 20241209 193400 366560640 14560 14560 14560 14560 0
20 20241209 193300 366560640 14560 14560 14560 14560 0
21 20241209 193200 366560640 14560 14560 14560 14560 0
22 20241209 193100 366560640 14560 14560 14560 14560 0
23 20241209 193000 366560640 14560 14560 14560 14560 0
24 20241209 192900 366560640 14560 14560 14560 14560 0
25 20241209 192800 366560640 14560 14560 14560 14560 0
26 20241209 192700 366560640 14560 14560 14560 14560 0
27 20241209 192600 366560640 14560 14560 14560 14560 0
28 20241209 192500 366560640 14560 14560 14560 14560 0
29 20241209 192400 366560640 14560 14560 14560 14560 0
30 20241209 192300 366560640 14560 14560 14560 14560 0
31 20241209 192200 366560640 14560 14560 14560 14560 0
32 20241209 192100 366560640 14560 14560 14560 14560 768
33 20241209 192000 366560640 14560 14560 14560 14560 0
34 20241209 191900 366560640 14560 14560 14560 14560 0
35 20241209 191800 366560640 14560 14560 14560 14560 0
36 20241209 191700 366560640 14560 14560 14560 14560 0
37 20241209 191600 366560640 14560 14560 14560 14560 0
38 20241209 191500 366560640 14560 14560 14560 14560 0
39 20241209 191400 366560640 14560 14560 14560 14560 0
40 20241209 191300 366560640 14560 14560 14560 14560 0
41 20241209 191200 366560640 14560 14560 14560 14560 0
42 20241209 191100 366560640 14560 14560 14560 14560 0
43 20241209 191000 366560640 14560 14560 14560 14560 0
44 20241209 190900 366560640 14560 14560 14560 14560 0
45 20241209 190800 366560640 14560 14560 14560 14560 0
46 20241209 190700 366560640 14560 14560 14560 14560 0
47 20241209 190600 366560640 14560 14560 14560 14560 0
48 20241209 190500 366560640 14560 14560 14560 14560 0
49 20241209 190400 366560640 14560 14560 14560 14560 0
50 20241209 190300 366560640 14560 14560 14560 14560 0
51 20241209 190200 366560640 14560 14560 14560 14560 0
52 20241209 190100 366560640 14560 14560 14560 14560 0
53 20241209 190000 366560640 14560 14560 14560 14560 0
54 20241209 185900 366560640 14560 14560 14560 14560 0
55 20241209 185800 366560640 14560 14560 14560 14560 0
56 20241209 185700 366560640 14560 14560 14560 14560 0
57 20241209 185600 366560640 14560 14560 14560 14560 0
58 20241209 185500 366560640 14560 14560 14560 14560 0
59 20241209 185400 366560640 14560 14560 14560 14560 0
60 20241209 185300 366560640 14560 14560 14560 14560 0
61 20241209 185200 366560640 14560 14560 14560 14560 0
62 20241209 185100 366560640 14560 14560 14560 14560 768
63 20241209 185000 366560640 14560 14560 14560 14560 0
64 20241209 184900 366560640 14560 14560 14560 14560 0
65 20241209 184800 366560640 14560 14560 14560 14560 0
66 20241209 184700 366560640 14560 14560 14560 14560 0
67 20241209 184600 366560640 14560 14560 14560 14560 0
68 20241209 184500 366560640 14560 14560 14560 14560 0
69 20241209 184400 366560640 14560 14560 14560 14560 0
70 20241209 184300 366560640 14560 14560 14560 14560 0
71 20241209 184200 366560640 14560 14560 14560 14560 0
72 20241209 184100 366560640 14560 14560 14560 14560 0
73 20241209 184000 366560640 14560 14560 14560 14560 0
74 20241209 183900 366560640 14560 14560 14560 14560 0
75 20241209 183800 366560640 14560 14560 14560 14560 0
76 20241209 183700 366560640 14560 14560 14560 14560 0
77 20241209 183600 366560640 14560 14560 14560 14560 0
78 20241209 183500 366560640 14560 14560 14560 14560 0
79 20241209 183400 366560640 14560 14560 14560 14560 0
80 20241209 183300 366560640 14560 14560 14560 14560 0
81 20241209 183200 366560640 14560 14560 14560 14560 0
82 20241209 183100 366560640 14560 14560 14560 14560 0
83 20241209 183000 366560640 14560 14560 14560 14560 0
84 20241209 182900 366560640 14560 14560 14560 14560 0
85 20241209 182800 366560640 14560 14560 14560 14560 0
86 20241209 182700 366560640 14560 14560 14560 14560 0
87 20241209 182600 366560640 14560 14560 14560 14560 0
88 20241209 182500 366560640 14560 14560 14560 14560 0
89 20241209 182400 366560640 14560 14560 14560 14560 0
90 20241209 182300 366560640 14560 14560 14560 14560 0
91 20241209 182200 366560640 14560 14560 14560 14560 0
92 20241209 182100 366560640 14560 14560 14560 14560 768
93 20241209 182000 366560640 14560 14560 14560 14560 0
94 20241209 181900 366560640 14560 14560 14560 14560 0
95 20241209 181800 366560640 14560 14560 14560 14560 0
96 20241209 181700 366560640 14560 14560 14560 14560 0
97 20241209 181600 366560640 14560 14560 14560 14560 0
98 20241209 181500 366560640 14560 14560 14560 14560 0
99 20241209 181400 366560640 14560 14560 14560 14560 0
100 20241209 181300 366560640 14560 14560 14560 14560 0
101 20241209 181200 366560640 14560 14560 14560 14560 0
102 20241209 181100 366560640 14560 14560 14560 14560 0
103 20241209 181000 366560640 14560 14560 14560 14560 0
104 20241209 180900 366560640 14560 14560 14560 14560 0
105 20241209 180800 366560640 14560 14560 14560 14560 0
106 20241209 180700 366560640 14560 14560 14560 14560 0
107 20241209 180600 366560640 14560 14560 14560 14560 0
108 20241209 180500 366560640 14560 14560 14560 14560 0
109 20241209 180400 366560640 14560 14560 14560 14560 0
110 20241209 180300 366560640 14560 14560 14560 14560 0
111 20241209 180200 366560640 14560 14560 14560 14560 0
112 20241209 180100 366560640 14560 14560 14560 14560 0
113 20241209 180000 366560640 14560 14560 14560 14560 0
114 20241209 175900 366560640 14560 14560 14560 14560 0
115 20241209 175800 366560640 14560 14560 14560 14560 0
116 20241209 175700 366560640 14560 14560 14560 14560 0
117 20241209 175600 366560640 14560 14560 14560 14560 0
118 20241209 175500 366560640 14560 14560 14560 14560 0
119 20241209 175400 366560640 14560 14560 14560 14560 0
120 20241209 175300 366560640 14560 14560 14560 14560 0
121 20241209 175200 366560640 14560 14560 14560 14560 0
122 20241209 175100 366560640 14560 14560 14560 14560 768
123 20241209 175000 366560640 14560 14560 14560 14560 0
124 20241209 174900 366560640 14560 14560 14560 14560 0
125 20241209 174800 366560640 14560 14560 14560 14560 0
126 20241209 174700 366560640 14560 14560 14560 14560 0
127 20241209 174600 366560640 14560 14560 14560 14560 0
128 20241209 174500 366560640 14560 14560 14560 14560 0
129 20241209 174400 366560640 14560 14560 14560 14560 0
130 20241209 174300 366560640 14560 14560 14560 14560 0
131 20241209 174200 366560640 14560 14560 14560 14560 0
132 20241209 174100 366560640 14560 14560 14560 14560 0
133 20241209 174000 366560640 14560 14560 14560 14560 0
134 20241209 173900 366560640 14560 14560 14560 14560 0
135 20241209 173800 366560640 14560 14560 14560 14560 0
136 20241209 173700 366560640 14560 14560 14560 14560 0
137 20241209 173600 366560640 14560 14560 14560 14560 0
138 20241209 173500 366560640 14560 14560 14560 14560 0
139 20241209 173400 366560640 14560 14560 14560 14560 0
140 20241209 173300 366560640 14560 14560 14560 14560 0
141 20241209 173200 366560640 14560 14560 14560 14560 0
142 20241209 173100 366560640 14560 14560 14560 14560 0
143 20241209 173000 366560640 14560 14560 14560 14560 0
144 20241209 172900 366560640 14560 14560 14560 14560 0
145 20241209 172800 366560640 14560 14560 14560 14560 0
146 20241209 172700 366560640 14560 14560 14560 14560 0
147 20241209 172600 366560640 14560 14560 14560 14560 0
148 20241209 172500 366560640 14560 14560 14560 14560 0
149 20241209 172400 366560640 14560 14560 14560 14560 0
150 20241209 172300 366560640 14560 14560 14560 14560 0
151 20241209 172200 366560640 14560 14560 14560 14560 0
152 20241209 172100 366560640 14560 14560 14560 14560 768
153 20241209 172000 366560640 14560 14560 14560 14560 0
154 20241209 171900 366560640 14560 14560 14560 14560 0
155 20241209 171800 366560640 14560 14560 14560 14560 0
156 20241209 171700 366560640 14560 14560 14560 14560 0
157 20241209 171600 366560640 14560 14560 14560 14560 0
158 20241209 171500 366560640 14560 14560 14560 14560 0
159 20241209 171400 366560640 14560 14560 14560 14560 0
160 20241209 171300 366560640 14560 14560 14560 14560 0
161 20241209 171200 366560640 14560 14560 14560 14560 0
162 20241209 171100 366560640 14560 14560 14560 14560 0
163 20241209 171000 366560640 14560 14560 14560 14560 0
164 20241209 170900 366560640 14560 14560 14560 14560 0
165 20241209 170800 366560640 14560 14560 14560 14560 0
166 20241209 170700 366560640 14560 14560 14560 14560 0
167 20241209 170600 366560640 14560 14560 14560 14560 0
168 20241209 170500 366560640 14560 14560 14560 14560 0
169 20241209 170400 366560640 14560 14560 14560 14560 0
170 20241209 170300 366560640 14560 14560 14560 14560 0
171 20241209 170200 366560640 14560 14560 14560 14560 0
172 20241209 170100 366560640 14560 14560 14560 14560 0
173 20241209 170000 366560640 14560 14560 14560 14560 0
174 20241209 165900 366560640 14560 14560 14560 14560 0
175 20241209 165800 366560640 14560 14560 14560 14560 0
176 20241209 165700 366560640 14560 14560 14560 14560 0
177 20241209 165600 366560640 14560 14560 14560 14560 0
178 20241209 165500 366560640 14560 14560 14560 14560 0
179 20241209 165400 366560640 14560 14560 14560 14560 0
180 20241209 165300 366560640 14560 14560 14560 14560 0
181 20241209 165200 366560640 14560 14560 14560 14560 0
182 20241209 165100 366560640 14560 14560 14560 14560 768
183 20241209 165000 366560640 14560 14560 14560 14560 0
184 20241209 164900 366560640 14560 14560 14560 14560 0
185 20241209 164800 366560640 14560 14560 14560 14560 0
186 20241209 164700 366560640 14560 14560 14560 14560 0
187 20241209 164600 366560640 14560 14560 14560 14560 0
188 20241209 164500 366560640 14560 14560 14560 14560 0
189 20241209 164400 366560640 14560 14560 14560 14560 0
190 20241209 164300 366560640 14560 14560 14560 14560 0
191 20241209 164200 366560640 14560 14560 14560 14560 0
192 20241209 164100 366560640 14560 14560 14560 14560 0
193 20241209 164000 366560640 14560 14560 14560 14560 0
194 20241209 163900 366560640 14560 14560 14560 14560 0
195 20241209 163800 366560640 14560 14560 14560 14560 0
196 20241209 163700 366560640 14560 14560 14560 14560 0
197 20241209 163600 366560640 14560 14560 14560 14560 0
198 20241209 163500 366560640 14560 14560 14560 14560 0
199 20241209 163400 366560640 14560 14560 14560 14560 0
200 20241209 163300 366560640 14560 14560 14560 14560 0
201 20241209 163200 366560640 14560 14560 14560 14560 0
202 20241209 163100 366560640 14560 14560 14560 14560 0
203 20241209 163000 366560640 14560 14560 14560 14560 0
204 20241209 162900 366560640 14560 14560 14560 14560 0
205 20241209 162800 366560640 14560 14560 14560 14560 0
206 20241209 162700 366560640 14560 14560 14560 14560 0
207 20241209 162600 366560640 14560 14560 14560 14560 0
208 20241209 162500 366560640 14560 14560 14560 14560 0
209 20241209 162400 366560640 14560 14560 14560 14560 0
210 20241209 162300 366560640 14560 14560 14560 14560 0
211 20241209 162200 366560640 14560 14560 14560 14560 0
212 20241209 162100 366560640 14560 14560 14560 14560 768
213 20241209 162000 366560640 14560 14560 14560 14560 0
214 20241209 161900 366560640 14560 14560 14560 14560 0
215 20241209 161800 366560640 14560 14560 14560 14560 0
216 20241209 161700 366560640 14560 14560 14560 14560 0
217 20241209 161600 366560640 14560 14560 14560 14560 0
218 20241209 161500 366560640 14560 14560 14560 14560 0
219 20241209 161400 366560640 14560 14560 14560 14560 0
220 20241209 161300 366560640 14560 14560 14560 14560 0
221 20241209 161200 366560640 14560 14560 14560 14560 0
222 20241209 161100 366560640 14560 14560 14560 14560 0
223 20241209 161000 366560640 14560 14560 14560 14560 0
224 20241209 160900 366560640 14560 14560 14560 14560 0
225 20241209 160800 366560640 14560 14560 14560 14560 0
226 20241209 160700 366560640 14560 14560 14560 14560 0
227 20241209 160600 366560640 14560 14560 14560 14560 0
228 20241209 160500 366560640 14560 14560 14560 14560 0
229 20241209 160400 366560640 14560 14560 14560 14560 0
230 20241209 160300 366560640 14560 14560 14560 14560 0
231 20241209 160200 366560640 14560 14560 14560 14560 0
232 20241209 160100 366560640 14560 14560 14560 14560 0
233 20241209 160000 366560640 14560 14560 14560 14560 0
234 20241209 155900 366560640 14560 14560 14560 14560 0
235 20241209 155800 366560640 14560 14560 14560 14560 0
236 20241209 155700 366560640 14560 14560 14560 14560 0
237 20241209 155600 366560640 14560 14560 14560 14560 0
238 20241209 155500 366560640 14560 14560 14560 14560 0
239 20241209 155400 366560640 14560 14560 14560 14560 0
240 20241209 155300 366560640 14560 14560 14560 14560 0
241 20241209 155200 366560640 14560 14560 14560 14560 0
242 20241209 155100 366560640 14560 14560 14560 14560 768
243 20241209 155000 366560640 14560 14560 14560 14560 0
244 20241209 154900 366560640 14560 14560 14560 14560 0
245 20241209 154800 366560640 14560 14560 14560 14560 0
246 20241209 154700 366560640 14560 14560 14560 14560 0
247 20241209 154600 366560640 14560 14560 14560 14560 0
248 20241209 154500 366560640 14560 14560 14560 14560 0
249 20241209 154400 366560640 14560 14560 14560 14560 0
250 20241209 154300 366560640 14560 14560 14560 14560 0
251 20241209 154200 366560640 14560 14560 14560 14560 0
252 20241209 154100 366560640 14560 14560 14560 14560 0
253 20241209 154000 366560640 14560 14560 14560 14560 0
254 20241209 153900 366560640 14560 14560 14560 14560 0
255 20241209 153800 366560640 14560 14560 14560 14560 0
256 20241209 153700 366560640 14560 14560 14560 14560 0
257 20241209 153600 366560640 14560 14560 14560 14560 0
258 20241209 153500 366560640 14560 14560 14560 14560 0
259 20241209 153400 366560640 14560 14560 14560 14560 0
260 20241209 153300 366560640 14560 14560 14560 14560 0
261 20241209 153200 366560640 14560 14560 14560 14560 0
262 20241209 153100 366560640 14560 14560 14560 14560 0
263 20241209 153000 366560640 14560 14560 14560 14560 768
264 20241209 152900 355378560 14560 14560 14560 14560 0
265 20241209 152800 355378560 14560 14560 14560 14560 0
266 20241209 152700 355378560 14560 14560 14560 14560 0
267 20241209 152600 355378560 14560 14560 14560 14560 0
268 20241209 152500 355378560 14560 14560 14560 14560 0
269 20241209 152400 355378560 14560 14560 14560 14560 0
270 20241209 152300 355378560 14560 14560 14560 14560 0
271 20241209 152200 355378560 14560 14560 14560 14560 0
272 20241209 152100 355378560 14560 14560 14560 14560 0
273 20241209 152000 355378560 14560 14560 14560 14560 0
274 20241209 151900 355378560 14560 14560 14570 14400 294
275 20241209 151800 351099740 14460 14410 14560 14390 188
276 20241209 151700 348369150 14410 14410 14600 14410 22
277 20241209 151600 348048470 14410 14640 14640 14390 168
278 20241209 151500 345628860 14430 14550 14650 14430 43
279 20241209 151400 344999730 14390 14390 14550 14390 22
280 20241209 151300 344680440 14400 14590 14590 14400 23
281 20241209 151200 344345440 14590 14590 14590 14590 40
282 20241209 151100 343761840 14590 14590 14590 14590 120
283 20241209 151000 342011040 14400 14400 14400 14400 1
284 20241209 150900 341996640 14390 14440 14440 14390 163
285 20241209 150800 339646770 14440 14440 14440 14440 0
286 20241209 150700 339646770 14440 14440 14440 14440 1
287 20241209 150600 339632330 14620 14440 14620 14440 21
288 20241209 150500 339325490 14630 14630 14630 14630 0
289 20241209 150400 339325490 14630 14630 14630 14630 0
290 20241209 150300 339325490 14630 14530 14630 14530 34
291 20241209 150200 338828470 14670 14670 14670 14670 0
292 20241209 150100 338828470 14670 14670 14670 14670 20
293 20241209 150000 338535070 14680 14680 14680 14670 903
294 20241209 145900 325279130 14680 14680 14680 14680 0
295 20241209 145800 325279130 14680 14680 14680 14680 20
296 20241209 145700 324985530 14600 14610 14610 14600 233
297 20241209 145600 321582340 14680 14680 14680 14680 20
298 20241209 145500 321288740 14680 14680 14680 14680 0
299 20241209 145400 321288740 14680 14680 14680 14680 20
300 20241209 145300 320995140 14690 14690 14690 14690 20
301 20241209 145200 320701340 14690 14690 14690 14690 0
302 20241209 145100 320701340 14690 14690 14690 14690 0
303 20241209 145000 320701340 14690 14690 14690 14690 20
304 20241209 144900 320407540 14690 14690 14690 14690 0
305 20241209 144800 320407540 14690 14690 14690 14690 21
306 20241209 144700 320099050 14640 14640 14640 14640 30
307 20241209 144600 319659850 14640 14640 14640 14640 20
308 20241209 144500 319367050 14550 14550 14550 14550 5
309 20241209 144400 319294300 14630 14570 14630 14570 20
310 20241209 144300 319001780 14570 14550 14570 14550 113
311 20241209 144200 317355390 14570 14570 14570 14570 20
312 20241209 144100 317063990 14540 14570 14570 14540 31
313 20241209 144000 316612350 14540 14570 14570 14540 21
314 20241209 143900 316306410 14520 14520 14520 14520 0
315 20241209 143800 316306410 14520 14520 14520 14520 0
316 20241209 143700 316306410 14520 14520 14520 14520 0
317 20241209 143600 316306410 14520 14530 14530 14520 86
318 20241209 143500 315056860 14530 14570 14570 14530 21
319 20241209 143400 314750930 14520 14520 14520 14520 0
320 20241209 143300 314750930 14520 14520 14520 14520 0
321 20241209 143200 314750930 14520 14580 14580 14520 134
322 20241209 143100 312797930 14690 14640 14700 14580 49
323 20241209 143000 312080930 14580 14580 14650 14570 51
324 20241209 142900 311336020 14580 14580 14580 14580 83
325 20241209 142800 310125880 14580 14580 14580 14580 1
326 20241209 142700 310111300 14650 14590 14650 14590 101
327 20241209 142600 308637650 14650 14650 14650 14650 20
328 20241209 142500 308344650 14650 14650 14650 14650 0
329 20241209 142400 308344650 14650 14650 14650 14650 0
330 20241209 142300 308344650 14650 14650 14650 14650 0
331 20241209 142200 308344650 14650 14650 14650 14650 0
332 20241209 142100 308344650 14650 14650 14650 14650 0
333 20241209 142000 308344650 14650 14650 14650 14650 0
334 20241209 141900 308344650 14650 14640 14650 14640 20
335 20241209 141800 308051660 14640 14640 14640 14640 0
336 20241209 141700 308051660 14640 14640 14640 14640 0
337 20241209 141600 308051660 14640 14640 14640 14640 1
338 20241209 141500 308037020 14640 14640 14640 14640 20
339 20241209 141400 307744220 14490 14490 14490 14490 0
340 20241209 141300 307744220 14490 14650 14650 14470 126
341 20241209 141200 305898810 14580 14590 14590 14580 156
342 20241209 141100 303623340 14650 14650 14650 14650 0
343 20241209 141000 303623340 14650 14650 14650 14650 20
344 20241209 140900 303330340 14590 14590 14590 14590 0
345 20241209 140800 303330340 14590 14590 14590 14590 0
346 20241209 140700 303330340 14590 14590 14590 14590 63
347 20241209 140600 302411170 14650 14650 14650 14650 0
348 20241209 140500 302411170 14650 14650 14650 14650 20
349 20241209 140400 302118170 14570 14570 14570 14570 0
350 20241209 140300 302118170 14570 14590 14590 14570 232
351 20241209 140200 298734580 14630 14630 14630 14630 207
352 20241209 140100 295706170 14640 14640 14640 14640 20
353 20241209 140000 295413370 14640 14640 14640 14640 1
354 20241209 135900 295398730 14580 14580 14580 14580 0
355 20241209 135800 295398730 14580 14640 14640 14580 7
356 20241209 135700 295296310 14640 14640 14640 14640 1
357 20241209 135600 295281670 14570 14600 14640 14570 79
358 20241209 135500 294126910 14570 14570 14570 14570 5
359 20241209 135400 294054060 14570 14570 14580 14570 569
360 20241209 135300 285760730 14510 14470 14510 14470 34
361 20241209 135200 285267830 14470 14470 14470 14470 0
362 20241209 135100 285267830 14470 14470 14470 14470 0
363 20241209 135000 285267830 14470 14470 14470 14470 20
364 20241209 134900 284978430 14440 14440 14440 14440 0
365 20241209 134800 284978430 14440 14440 14440 14440 0
366 20241209 134700 284978430 14440 14440 14440 14440 0
367 20241209 134600 284978430 14440 14470 14470 14440 41
368 20241209 134500 284385790 14440 14440 14440 14440 0
369 20241209 134400 284385790 14440 14440 14440 14440 0
370 20241209 134300 284385790 14440 14440 14440 14440 139
371 20241209 134200 282378630 14430 14430 14430 14430 2
372 20241209 134100 282349770 14490 14490 14490 14490 0
373 20241209 134000 282349770 14490 14490 14490 14490 0
374 20241209 133900 282349770 14490 14490 14490 14490 20
375 20241209 133800 282059970 14410 14410 14410 14410 0
376 20241209 133700 282059970 14410 14410 14410 14410 0
377 20241209 133600 282059970 14410 14410 14410 14410 0
378 20241209 133500 282059970 14410 14490 14490 14410 21
379 20241209 133400 281755760 14400 14400 14400 14400 0
380 20241209 133300 281755760 14400 14400 14400 14400 0
381 20241209 133200 281755760 14400 14400 14400 14400 0
382 20241209 133100 281755760 14400 14490 14490 14400 29
383 20241209 133000 281336360 14390 14430 14430 14390 725
384 20241209 132900 270892700 14430 14440 14440 14430 111
385 20241209 132800 269289870 14440 14440 14440 14440 0
386 20241209 132700 269289870 14440 14480 14480 14440 143
387 20241209 132600 267223290 14510 14510 14510 14510 20
388 20241209 132500 266933090 14510 14510 14510 14510 0
389 20241209 132400 266933090 14510 14510 14510 14510 0
390 20241209 132300 266933090 14510 14510 14510 14510 0
391 20241209 132200 266933090 14510 14510 14510 14510 0
392 20241209 132100 266933090 14510 14510 14510 14510 0
393 20241209 132000 266933090 14510 14510 14510 14510 0
394 20241209 131900 266933090 14510 14510 14510 14510 0
395 20241209 131800 266933090 14510 14510 14510 14510 0
396 20241209 131700 266933090 14510 14510 14510 14510 0
397 20241209 131600 266933090 14510 14510 14510 14510 0
398 20241209 131500 266933090 14510 14490 14510 14490 20
399 20241209 131400 266643040 14390 14390 14390 14390 0
400 20241209 131300 266643040 14390 14390 14390 14390 0
401 20241209 131200 266643040 14390 14390 14390 14390 11
402 20241209 131100 266484750 14410 14400 14410 14400 234
403 20241209 131000 263113940 14380 14380 14380 14380 25
404 20241209 130900 262754440 14380 14380 14380 14380 15
405 20241209 130800 262538740 14360 14360 14360 14360 0
406 20241209 130700 262538740 14360 14360 14360 14360 0
407 20241209 130600 262538740 14360 14360 14360 14360 19
408 20241209 130500 262265900 14370 14380 14380 14370 133
409 20241209 130400 260353630 14380 14380 14380 14380 0
410 20241209 130300 260353630 14380 14380 14380 14380 0
411 20241209 130200 260353630 14380 14380 14380 14380 0
412 20241209 130100 260353630 14380 14390 14390 14380 48
413 20241209 130000 259663320 14390 14410 14410 14390 599
414 20241209 125900 251036800 14420 14420 14420 14420 0
415 20241209 125800 251036800 14420 14460 14460 14420 225
416 20241209 125700 247787730 14460 14460 14460 14460 0
417 20241209 125600 247787730 14460 14460 14460 14460 0
418 20241209 125500 247787730 14460 14460 14460 14460 100
419 20241209 125400 246341730 14450 14450 14450 14450 0
420 20241209 125300 246341730 14450 14450 14450 14450 2
421 20241209 125200 246312830 14450 14450 14450 14450 150
422 20241209 125100 244145330 14440 14440 14440 14440 0
423 20241209 125000 244145330 14440 14440 14440 14440 18
424 20241209 124900 243885410 14450 14450 14450 14450 0
425 20241209 124800 243885410 14450 14450 14450 14450 0
426 20241209 124700 243885410 14450 14500 14500 14450 761
427 20241209 124600 232878000 14500 14500 14500 14500 0
428 20241209 124500 232878000 14500 14500 14500 14500 12
429 20241209 124400 232704000 14480 14480 14480 14480 0
430 20241209 124300 232704000 14480 14480 14480 14480 0
431 20241209 124200 232704000 14480 14480 14480 14480 0
432 20241209 124100 232704000 14480 14480 14480 14480 0
433 20241209 124000 232704000 14480 14480 14480 14480 13
434 20241209 123900 232515760 14490 14500 14500 14490 233
435 20241209 123800 229138410 14490 14490 14490 14490 0
436 20241209 123700 229138410 14490 14490 14490 14490 0
437 20241209 123600 229138410 14490 14490 14490 14490 19
438 20241209 123500 228863100 14480 14480 14480 14480 0
439 20241209 123400 228863100 14480 14480 14480 14480 0
440 20241209 123300 228863100 14480 14480 14480 14480 2
441 20241209 123200 228834140 14490 14500 14500 14490 183
442 20241209 123100 226181350 14490 14490 14490 14490 0
443 20241209 123000 226181350 14490 14490 14490 14490 0
444 20241209 122900 226181350 14490 14510 14510 14490 190
445 20241209 122800 223426270 14520 14580 14590 14520 91
446 20241209 122700 222103790 14580 14580 14580 14580 6
447 20241209 122600 222016310 14600 14600 14600 14600 0
448 20241209 122500 222016310 14600 14520 14600 14520 149
449 20241209 122400 219852750 14520 14520 14520 14520 0
450 20241209 122300 219852750 14520 14520 14520 14520 0
451 20241209 122200 219852750 14520 14520 14520 14520 0
452 20241209 122100 219852750 14520 14520 14520 14520 146
453 20241209 122000 217732830 14510 14510 14510 14510 0
454 20241209 121900 217732830 14510 14550 14550 14510 502
455 20241209 121800 210438510 14610 14610 14610 14610 0
456 20241209 121700 210438510 14610 14610 14610 14610 0
457 20241209 121600 210438510 14610 14610 14610 14610 0
458 20241209 121500 210438510 14610 14570 14620 14570 58
459 20241209 121400 209592960 14470 14470 14470 14470 0
460 20241209 121300 209592960 14470 14470 14470 14470 0
461 20241209 121200 209592960 14470 14470 14470 14470 0
462 20241209 121100 209592960 14470 14470 14470 14470 0
463 20241209 121000 209592960 14470 14470 14470 14470 0
464 20241209 120900 209592960 14470 14470 14470 14470 0
465 20241209 120800 209592960 14470 14470 14470 14470 0
466 20241209 120700 209592960 14470 14470 14470 14470 0
467 20241209 120600 209592960 14470 14470 14470 14470 0
468 20241209 120500 209592960 14470 14470 14470 14470 0
469 20241209 120400 209592960 14470 14470 14470 14470 0
470 20241209 120300 209592960 14470 14470 14470 14470 0
471 20241209 120200 209592960 14470 14470 14470 14470 0
472 20241209 120100 209592960 14470 14470 14470 14470 0
473 20241209 120000 209592960 14470 14470 14470 14470 0
474 20241209 115900 209592960 14470 14470 14470 14470 0
475 20241209 115800 209592960 14470 14470 14470 14470 0
476 20241209 115700 209592960 14470 14470 14470 14470 0
477 20241209 115600 209592960 14470 14470 14470 14470 0
478 20241209 115500 209592960 14470 14470 14480 14470 105
479 20241209 115400 208073600 14480 14480 14480 14480 0
480 20241209 115300 208073600 14480 14480 14480 14480 0
481 20241209 115200 208073600 14480 14480 14480 14480 0
482 20241209 115100 208073600 14480 14480 14480 14480 36
483 20241209 115000 207552320 14480 14480 14480 14470 204
484 20241209 114900 204598510 14480 14480 14480 14480 0
485 20241209 114800 204598510 14480 14480 14480 14480 50
486 20241209 114700 203874510 14480 14490 14490 14480 136
487 20241209 114600 201903970 14490 14490 14490 14490 0
488 20241209 114500 201903970 14490 14490 14490 14490 0
489 20241209 114400 201903970 14490 14500 14500 14490 42
490 20241209 114300 201295070 14510 14510 14510 14510 0
491 20241209 114200 201295070 14510 14510 14510 14510 8
492 20241209 114100 201178990 14520 14510 14520 14510 68
493 20241209 114000 200191640 14520 14530 14530 14520 251
494 20241209 113900 196545670 14520 14520 14520 14520 0
495 20241209 113800 196545670 14520 14520 14520 14520 0
496 20241209 113700 196545670 14520 14520 14520 14520 0
497 20241209 113600 196545670 14520 14520 14520 14520 0
498 20241209 113500 196545670 14520 14530 14530 14520 11
499 20241209 113400 196385850 14520 14520 14520 14520 149
500 20241209 113300 194222370 14510 14510 14510 14510 0
501 20241209 113200 194222370 14510 14510 14510 14510 0
502 20241209 113100 194222370 14510 14510 14510 14510 1
503 20241209 113000 194207860 14520 14520 14520 14520 0
504 20241209 112900 194207860 14520 14520 14520 14520 0
505 20241209 112800 194207860 14520 14520 14520 14520 140
506 20241209 112700 192175060 14600 14600 14600 14600 0
507 20241209 112600 192175060 14600 14590 14600 14590 9
508 20241209 112500 192043720 14620 14540 14620 14540 3
509 20241209 112400 192000020 14530 14540 14540 14530 150
510 20241209 112300 189819030 14540 14540 14540 14540 0
511 20241209 112200 189819030 14540 14540 14540 14540 116
512 20241209 112100 188132390 14540 14540 14540 14540 0
513 20241209 112000 188132390 14540 14540 14540 14540 88
514 20241209 111900 186852870 14540 14540 14540 14540 4
515 20241209 111800 186794710 14540 14540 14550 14540 243
516 20241209 111700 183260190 14540 14540 14540 14540 28
517 20241209 111600 182853070 14630 14630 14630 14630 0
518 20241209 111500 182853070 14630 14630 14630 14630 0
519 20241209 111400 182853070 14630 14630 14630 14630 0
520 20241209 111300 182853070 14630 14590 14630 14590 5
521 20241209 111200 182780000 14550 14630 14630 14550 204
522 20241209 111100 179807040 14610 14610 14610 14610 128
523 20241209 111000 177936960 14650 14650 14650 14650 1
524 20241209 110900 177922310 14610 14610 14610 14610 0
525 20241209 110800 177922310 14610 14610 14610 14610 65
526 20241209 110700 176972660 14600 14600 14600 14600 0
527 20241209 110600 176972660 14600 14600 14600 14600 0
528 20241209 110500 176972660 14600 14600 14600 14600 120
529 20241209 110400 175220660 14610 14610 14610 14610 0
530 20241209 110300 175220660 14610 14610 14610 14610 0
531 20241209 110200 175220660 14610 14610 14610 14610 0
532 20241209 110100 175220660 14610 14610 14610 14610 0
533 20241209 110000 175220660 14610 14610 14610 14610 12
534 20241209 105900 175045340 14610 14610 14610 14610 0
535 20241209 105800 175045340 14610 14610 14610 14610 0
536 20241209 105700 175045340 14610 14610 14610 14610 50
537 20241209 105600 174314840 14630 14630 14630 14630 82
538 20241209 105500 173115180 14620 14620 14620 14620 0
539 20241209 105400 173115180 14620 14620 14620 14620 0
540 20241209 105300 173115180 14620 14620 14620 14620 60
541 20241209 105200 172237980 14620 14620 14620 14620 0
542 20241209 105100 172237980 14620 14690 14690 14620 344
543 20241209 105000 167191770 14700 14700 14700 14700 0
544 20241209 104900 167191770 14700 14710 14710 14700 204
545 20241209 104800 164191510 14700 14700 14700 14700 0
546 20241209 104700 164191510 14700 14700 14700 14700 0
547 20241209 104600 164191510 14700 14700 14700 14700 0
548 20241209 104500 164191510 14700 14700 14700 14700 121
549 20241209 104400 162412810 14710 14710 14710 14710 0
550 20241209 104300 162412810 14710 14710 14710 14700 87
551 20241209 104200 161133110 14710 14800 14800 14710 555
552 20241209 104100 152947060 14810 14810 14810 14810 0
553 20241209 104000 152947060 14810 14810 14810 14810 0
554 20241209 103900 152947060 14810 14810 14810 14810 40
555 20241209 103800 152354660 14790 14790 14790 14790 19
556 20241209 103700 152073650 14770 14770 14770 14770 6
557 20241209 103600 151985030 14760 14760 14760 14760 0
558 20241209 103500 151985030 14760 14770 14770 14760 142
559 20241209 103400 149887710 14830 14830 14830 14830 0
560 20241209 103300 149887710 14830 14830 14830 14830 0
561 20241209 103200 149887710 14830 14850 14870 14830 77
562 20241209 103100 148742920 14740 14740 14740 14740 0
563 20241209 103000 148742920 14740 14750 14750 14740 102
564 20241209 102900 147238440 14750 14750 14750 14750 0
565 20241209 102800 147238440 14750 14750 14750 14750 130
566 20241209 102700 145320940 14860 14860 14860 14860 0
567 20241209 102600 145320940 14860 14860 14860 14860 0
568 20241209 102500 145320940 14860 14860 14860 14860 0
569 20241209 102400 145320940 14860 14860 14860 14860 0
570 20241209 102300 145320940 14860 14860 14860 14860 0
571 20241209 102200 145320940 14860 14860 14860 14860 0
572 20241209 102100 145320940 14860 14700 14860 14700 27
573 20241209 102000 144923880 14680 14680 14680 14680 0
574 20241209 101900 144923880 14680 14680 14680 14680 0
575 20241209 101800 144923880 14680 14680 14680 14680 0
576 20241209 101700 144923880 14680 14680 14680 14680 0
577 20241209 101600 144923880 14680 14680 14680 14680 0
578 20241209 101500 144923880 14680 14680 14680 14680 0
579 20241209 101400 144923880 14680 14700 14700 14680 234
580 20241209 101300 141485760 14710 14710 14710 14710 0
581 20241209 101200 141485760 14710 14710 14710 14710 90
582 20241209 101100 140161860 14720 14730 14730 14720 120
583 20241209 101000 138395390 14870 14870 14870 14870 1
584 20241209 100900 138380520 14880 14880 14880 14880 0
585 20241209 100800 138380520 14880 14870 14880 14870 100
586 20241209 100700 136892610 14850 14850 14850 14850 0
587 20241209 100600 136892610 14850 14850 14850 14850 535
588 20241209 100500 128947860 14880 14880 14880 14880 0
589 20241209 100400 128947860 14880 14880 14880 14880 0
590 20241209 100300 128947860 14880 14880 14880 14880 425
591 20241209 100200 122623860 14880 14890 14890 14880 582
592 20241209 100100 113963690 14770 14770 14770 14770 99
593 20241209 100000 112501460 14770 14760 14770 14760 2
594 20241209 095900 112471930 14760 14760 14760 14760 68
595 20241209 095800 111468250 14760 14760 14760 14760 0
596 20241209 095700 111468250 14760 14760 14760 14760 1
597 20241209 095600 111453490 14720 14720 14720 14720 0
598 20241209 095500 111453490 14720 14590 14720 14580 118
599 20241209 095400 109730230 14580 14760 14760 14580 401
600 20241209 095300 103883470 14760 14760 14760 14760 1
601 20241209 095200 103868710 14700 14700 14700 14700 777
602 20241209 095100 92446810 14700 14600 14700 14600 1213
603 20241209 095000 74660520 14600 14600 14600 14600 11
604 20241209 094900 74499920 14600 14590 14600 14470 703
605 20241209 094800 64239150 14590 14590 14590 14590 0
606 20241209 094700 64239150 14590 14580 14590 14470 151
607 20241209 094600 62037660 14560 14560 14560 14560 1
608 20241209 094500 62023100 14560 14560 14560 14560 5
609 20241209 094400 61950300 14500 14490 14550 14490 440
610 20241209 094300 55565460 14420 14480 14480 14420 6
611 20241209 094200 55478640 14480 14400 14480 14400 61
612 20241209 094100 54596660 14470 14470 14470 14470 5
613 20241209 094000 54524310 14360 14360 14360 14360 4
614 20241209 093900 54466870 14350 14350 14350 14350 0
615 20241209 093800 54466870 14350 14340 14350 14340 15
616 20241209 093700 54251630 14350 14350 14350 14350 1
617 20241209 093600 54237280 14330 14330 14330 14330 1
618 20241209 093500 54222950 14480 14480 14480 14480 0
619 20241209 093400 54222950 14480 14480 14480 14480 0
620 20241209 093300 54222950 14480 14480 14480 14480 0
621 20241209 093200 54222950 14480 14480 14480 14480 100
622 20241209 093100 52774950 14280 14280 14280 14280 0
623 20241209 093000 52774950 14280 14280 14280 14280 0
624 20241209 092900 52774950 14280 14480 14490 14280 34
625 20241209 092800 52285330 14490 14490 14490 14490 0
626 20241209 092700 52285330 14490 14490 14490 14490 0
627 20241209 092600 52285330 14490 14490 14490 14490 0
628 20241209 092500 52285330 14490 14270 14490 14270 9
629 20241209 092400 52155800 14260 14320 14320 14260 88
630 20241209 092300 50898790 14320 14350 14350 14320 153
631 20241209 092200 48703680 14500 14500 14500 14500 0
632 20241209 092100 48703680 14500 14500 14500 14500 4
633 20241209 092000 48645680 14570 14570 14570 14570 0
634 20241209 091900 48645680 14570 14570 14570 14570 0
635 20241209 091800 48645680 14570 14570 14570 14570 0
636 20241209 091700 48645680 14570 14570 14570 14570 158
637 20241209 091600 46343620 14570 14570 14570 14570 0
638 20241209 091500 46343620 14570 14350 14570 14350 315
639 20241209 091400 41821410 14360 14410 14410 14360 942
640 20241209 091300 28251410 14420 14420 14420 14420 290
641 20241209 091200 24069610 14420 14420 14420 14420 80
642 20241209 091100 22916010 14430 14430 14430 14430 50
643 20241209 091000 22194510 14430 14430 14430 14430 21
644 20241209 090900 21891480 14410 14410 14410 14410 0
645 20241209 090800 21891480 14410 14410 14420 14410 195
646 20241209 090700 19080230 14410 14420 14510 14410 334
647 20241209 090600 14263590 14440 14460 14460 14440 511
648 20241209 090500 6880520 14670 14670 14670 14670 0
649 20241209 090400 6880520 14670 14670 14670 14670 70
650 20241209 090300 5853620 14670 14670 14670 14670 0
651 20241209 090200 5853620 14670 14440 14670 14430 175
652 20241209 090100 3326830 14770 14350 14770 14350 50
653 20241209 090000 2605130 14660 14900 14900 14660 176