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

656
078070/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195400,123195100,9670,9670,9670,9670,746
20241209,195300,123195100,9670,9670,9670,9670,0
20241209,195200,123195100,9670,9670,9670,9670,0
20241209,195100,123195100,9670,9670,9670,9670,0
20241209,195000,123195100,9670,9670,9670,9670,0
20241209,194900,123195100,9670,9670,9670,9670,0
20241209,194800,123195100,9670,9670,9670,9670,0
20241209,194700,123195100,9670,9670,9670,9670,0
20241209,194600,123195100,9670,9670,9670,9670,0
20241209,194500,123195100,9670,9670,9670,9670,0
20241209,194400,123195100,9670,9670,9670,9670,0
20241209,194300,123195100,9670,9670,9670,9670,0
20241209,194200,123195100,9670,9670,9670,9670,0
20241209,194100,123195100,9670,9670,9670,9670,0
20241209,194000,123195100,9670,9670,9670,9670,0
20241209,193900,123195100,9670,9670,9670,9670,0
20241209,193800,123195100,9670,9670,9670,9670,0
20241209,193700,123195100,9670,9670,9670,9670,0
20241209,193600,123195100,9670,9670,9670,9670,0
20241209,193500,123195100,9670,9670,9670,9670,0
20241209,193400,123195100,9670,9670,9670,9670,0
20241209,193300,123195100,9670,9670,9670,9670,0
20241209,193200,123195100,9670,9670,9670,9670,0
20241209,193100,123195100,9670,9670,9670,9670,0
20241209,193000,123195100,9670,9670,9670,9670,0
20241209,192900,123195100,9670,9670,9670,9670,0
20241209,192800,123195100,9670,9670,9670,9670,0
20241209,192700,123195100,9670,9670,9670,9670,0
20241209,192600,123195100,9670,9670,9670,9670,0
20241209,192500,123195100,9670,9670,9670,9670,0
20241209,192400,123195100,9670,9670,9670,9670,746
20241209,192300,123195100,9670,9670,9670,9670,0
20241209,192200,123195100,9670,9670,9670,9670,0
20241209,192100,123195100,9670,9670,9670,9670,0
20241209,192000,123195100,9670,9670,9670,9670,0
20241209,191900,123195100,9670,9670,9670,9670,0
20241209,191800,123195100,9670,9670,9670,9670,0
20241209,191700,123195100,9670,9670,9670,9670,0
20241209,191600,123195100,9670,9670,9670,9670,0
20241209,191500,123195100,9670,9670,9670,9670,0
20241209,191400,123195100,9670,9670,9670,9670,0
20241209,191300,123195100,9670,9670,9670,9670,0
20241209,191200,123195100,9670,9670,9670,9670,0
20241209,191100,123195100,9670,9670,9670,9670,0
20241209,191000,123195100,9670,9670,9670,9670,0
20241209,190900,123195100,9670,9670,9670,9670,0
20241209,190800,123195100,9670,9670,9670,9670,0
20241209,190700,123195100,9670,9670,9670,9670,0
20241209,190600,123195100,9670,9670,9670,9670,0
20241209,190500,123195100,9670,9670,9670,9670,0
20241209,190400,123195100,9670,9670,9670,9670,0
20241209,190300,123195100,9670,9670,9670,9670,0
20241209,190200,123195100,9670,9670,9670,9670,0
20241209,190100,123195100,9670,9670,9670,9670,0
20241209,190000,123195100,9670,9670,9670,9670,0
20241209,185900,123195100,9670,9670,9670,9670,0
20241209,185800,123195100,9670,9670,9670,9670,0
20241209,185700,123195100,9670,9670,9670,9670,0
20241209,185600,123195100,9670,9670,9670,9670,0
20241209,185500,123195100,9670,9670,9670,9670,0
20241209,185400,123195100,9670,9670,9670,9670,746
20241209,185300,123195100,9670,9670,9670,9670,0
20241209,185200,123195100,9670,9670,9670,9670,0
20241209,185100,123195100,9670,9670,9670,9670,0
20241209,185000,123195100,9670,9670,9670,9670,0
20241209,184900,123195100,9670,9670,9670,9670,0
20241209,184800,123195100,9670,9670,9670,9670,0
20241209,184700,123195100,9670,9670,9670,9670,0
20241209,184600,123195100,9670,9670,9670,9670,0
20241209,184500,123195100,9670,9670,9670,9670,0
20241209,184400,123195100,9670,9670,9670,9670,0
20241209,184300,123195100,9670,9670,9670,9670,0
20241209,184200,123195100,9670,9670,9670,9670,0
20241209,184100,123195100,9670,9670,9670,9670,0
20241209,184000,123195100,9670,9670,9670,9670,0
20241209,183900,123195100,9670,9670,9670,9670,0
20241209,183800,123195100,9670,9670,9670,9670,0
20241209,183700,123195100,9670,9670,9670,9670,0
20241209,183600,123195100,9670,9670,9670,9670,0
20241209,183500,123195100,9670,9670,9670,9670,0
20241209,183400,123195100,9670,9670,9670,9670,0
20241209,183300,123195100,9670,9670,9670,9670,0
20241209,183200,123195100,9670,9670,9670,9670,0
20241209,183100,123195100,9670,9670,9670,9670,0
20241209,183000,123195100,9670,9670,9670,9670,0
20241209,182900,123195100,9670,9670,9670,9670,0
20241209,182800,123195100,9670,9670,9670,9670,0
20241209,182700,123195100,9670,9670,9670,9670,0
20241209,182600,123195100,9670,9670,9670,9670,0
20241209,182500,123195100,9670,9670,9670,9670,0
20241209,182400,123195100,9670,9670,9670,9670,746
20241209,182300,123195100,9670,9670,9670,9670,0
20241209,182200,123195100,9670,9670,9670,9670,0
20241209,182100,123195100,9670,9670,9670,9670,0
20241209,182000,123195100,9670,9670,9670,9670,0
20241209,181900,123195100,9670,9670,9670,9670,0
20241209,181800,123195100,9670,9670,9670,9670,0
20241209,181700,123195100,9670,9670,9670,9670,0
20241209,181600,123195100,9670,9670,9670,9670,0
20241209,181500,123195100,9670,9670,9670,9670,0
20241209,181400,123195100,9670,9670,9670,9670,0
20241209,181300,123195100,9670,9670,9670,9670,0
20241209,181200,123195100,9670,9670,9670,9670,0
20241209,181100,123195100,9670,9670,9670,9670,0
20241209,181000,123195100,9670,9670,9670,9670,0
20241209,180900,123195100,9670,9670,9670,9670,0
20241209,180800,123195100,9670,9670,9670,9670,0
20241209,180700,123195100,9670,9670,9670,9670,0
20241209,180600,123195100,9670,9670,9670,9670,0
20241209,180500,123195100,9670,9670,9670,9670,0
20241209,180400,123195100,9670,9670,9670,9670,0
20241209,180300,123195100,9670,9670,9670,9670,0
20241209,180200,123195100,9670,9670,9670,9670,0
20241209,180100,123195100,9670,9670,9670,9670,0
20241209,180000,123195100,9670,9670,9670,9670,0
20241209,175900,123195100,9670,9670,9670,9670,0
20241209,175800,123195100,9670,9670,9670,9670,0
20241209,175700,123195100,9670,9670,9670,9670,0
20241209,175600,123195100,9670,9670,9670,9670,0
20241209,175500,123195100,9670,9670,9670,9670,0
20241209,175400,123195100,9670,9670,9670,9670,746
20241209,175300,123195100,9670,9670,9670,9670,0
20241209,175200,123195100,9670,9670,9670,9670,0
20241209,175100,123195100,9670,9670,9670,9670,0
20241209,175000,123195100,9670,9670,9670,9670,0
20241209,174900,123195100,9670,9670,9670,9670,0
20241209,174800,123195100,9670,9670,9670,9670,0
20241209,174700,123195100,9670,9670,9670,9670,0
20241209,174600,123195100,9670,9670,9670,9670,0
20241209,174500,123195100,9670,9670,9670,9670,0
20241209,174400,123195100,9670,9670,9670,9670,0
20241209,174300,123195100,9670,9670,9670,9670,0
20241209,174200,123195100,9670,9670,9670,9670,0
20241209,174100,123195100,9670,9670,9670,9670,0
20241209,174000,123195100,9670,9670,9670,9670,0
20241209,173900,123195100,9670,9670,9670,9670,0
20241209,173800,123195100,9670,9670,9670,9670,0
20241209,173700,123195100,9670,9670,9670,9670,0
20241209,173600,123195100,9670,9670,9670,9670,0
20241209,173500,123195100,9670,9670,9670,9670,0
20241209,173400,123195100,9670,9670,9670,9670,0
20241209,173300,123195100,9670,9670,9670,9670,0
20241209,173200,123195100,9670,9670,9670,9670,0
20241209,173100,123195100,9670,9670,9670,9670,0
20241209,173000,123195100,9670,9670,9670,9670,0
20241209,172900,123195100,9670,9670,9670,9670,0
20241209,172800,123195100,9670,9670,9670,9670,0
20241209,172700,123195100,9670,9670,9670,9670,0
20241209,172600,123195100,9670,9670,9670,9670,0
20241209,172500,123195100,9670,9670,9670,9670,0
20241209,172400,123195100,9670,9670,9670,9670,746
20241209,172300,123195100,9670,9670,9670,9670,0
20241209,172200,123195100,9670,9670,9670,9670,0
20241209,172100,123195100,9670,9670,9670,9670,0
20241209,172000,123195100,9670,9670,9670,9670,0
20241209,171900,123195100,9670,9670,9670,9670,0
20241209,171800,123195100,9670,9670,9670,9670,0
20241209,171700,123195100,9670,9670,9670,9670,0
20241209,171600,123195100,9670,9670,9670,9670,0
20241209,171500,123195100,9670,9670,9670,9670,0
20241209,171400,123195100,9670,9670,9670,9670,0
20241209,171300,123195100,9670,9670,9670,9670,0
20241209,171200,123195100,9670,9670,9670,9670,0
20241209,171100,123195100,9670,9670,9670,9670,0
20241209,171000,123195100,9670,9670,9670,9670,0
20241209,170900,123195100,9670,9670,9670,9670,0
20241209,170800,123195100,9670,9670,9670,9670,0
20241209,170700,123195100,9670,9670,9670,9670,0
20241209,170600,123195100,9670,9670,9670,9670,0
20241209,170500,123195100,9670,9670,9670,9670,0
20241209,170400,123195100,9670,9670,9670,9670,0
20241209,170300,123195100,9670,9670,9670,9670,0
20241209,170200,123195100,9670,9670,9670,9670,0
20241209,170100,123195100,9670,9670,9670,9670,0
20241209,170000,123195100,9670,9670,9670,9670,0
20241209,165900,123195100,9670,9670,9670,9670,0
20241209,165800,123195100,9670,9670,9670,9670,0
20241209,165700,123195100,9670,9670,9670,9670,0
20241209,165600,123195100,9670,9670,9670,9670,0
20241209,165500,123195100,9670,9670,9670,9670,0
20241209,165400,123195100,9670,9670,9670,9670,746
20241209,165300,123195100,9670,9670,9670,9670,0
20241209,165200,123195100,9670,9670,9670,9670,0
20241209,165100,123195100,9670,9670,9670,9670,0
20241209,165000,123195100,9670,9670,9670,9670,0
20241209,164900,123195100,9670,9670,9670,9670,0
20241209,164800,123195100,9670,9670,9670,9670,0
20241209,164700,123195100,9670,9670,9670,9670,0
20241209,164600,123195100,9670,9670,9670,9670,0
20241209,164500,123195100,9670,9670,9670,9670,0
20241209,164400,123195100,9670,9670,9670,9670,0
20241209,164300,123195100,9670,9670,9670,9670,0
20241209,164200,123195100,9670,9670,9670,9670,0
20241209,164100,123195100,9670,9670,9670,9670,0
20241209,164000,123195100,9670,9670,9670,9670,0
20241209,163900,123195100,9670,9670,9670,9670,0
20241209,163800,123195100,9670,9670,9670,9670,0
20241209,163700,123195100,9670,9670,9670,9670,0
20241209,163600,123195100,9670,9670,9670,9670,0
20241209,163500,123195100,9670,9670,9670,9670,0
20241209,163400,123195100,9670,9670,9670,9670,0
20241209,163300,123195100,9670,9670,9670,9670,0
20241209,163200,123195100,9670,9670,9670,9670,0
20241209,163100,123195100,9670,9670,9670,9670,0
20241209,163000,123195100,9670,9670,9670,9670,0
20241209,162900,123195100,9670,9670,9670,9670,0
20241209,162800,123195100,9670,9670,9670,9670,0
20241209,162700,123195100,9670,9670,9670,9670,0
20241209,162600,123195100,9670,9670,9670,9670,0
20241209,162500,123195100,9670,9670,9670,9670,0
20241209,162400,123195100,9670,9670,9670,9670,746
20241209,162300,123195100,9670,9670,9670,9670,0
20241209,162200,123195100,9670,9670,9670,9670,0
20241209,162100,123195100,9670,9670,9670,9670,0
20241209,162000,123195100,9670,9670,9670,9670,0
20241209,161900,123195100,9670,9670,9670,9670,0
20241209,161800,123195100,9670,9670,9670,9670,0
20241209,161700,123195100,9670,9670,9670,9670,0
20241209,161600,123195100,9670,9670,9670,9670,0
20241209,161500,123195100,9670,9670,9670,9670,0
20241209,161400,123195100,9670,9670,9670,9670,0
20241209,161300,123195100,9670,9670,9670,9670,0
20241209,161200,123195100,9670,9670,9670,9670,0
20241209,161100,123195100,9670,9670,9670,9670,0
20241209,161000,123195100,9670,9670,9670,9670,0
20241209,160900,123195100,9670,9670,9670,9670,0
20241209,160800,123195100,9670,9670,9670,9670,0
20241209,160700,123195100,9670,9670,9670,9670,0
20241209,160600,123195100,9670,9670,9670,9670,0
20241209,160500,123195100,9670,9670,9670,9670,0
20241209,160400,123195100,9670,9670,9670,9670,0
20241209,160300,123195100,9670,9670,9670,9670,0
20241209,160200,123195100,9670,9670,9670,9670,0
20241209,160100,123195100,9670,9670,9670,9670,0
20241209,160000,123195100,9670,9670,9670,9670,0
20241209,155900,123195100,9670,9670,9670,9670,0
20241209,155800,123195100,9670,9670,9670,9670,0
20241209,155700,123195100,9670,9670,9670,9670,0
20241209,155600,123195100,9670,9670,9670,9670,0
20241209,155500,123195100,9670,9670,9670,9670,0
20241209,155400,123195100,9670,9670,9670,9670,746
20241209,155300,123195100,9670,9670,9670,9670,0
20241209,155200,123195100,9670,9670,9670,9670,0
20241209,155100,123195100,9670,9670,9670,9670,0
20241209,155000,123195100,9670,9670,9670,9670,0
20241209,154900,123195100,9670,9670,9670,9670,0
20241209,154800,123195100,9670,9670,9670,9670,0
20241209,154700,123195100,9670,9670,9670,9670,0
20241209,154600,123195100,9670,9670,9670,9670,0
20241209,154500,123195100,9670,9670,9670,9670,0
20241209,154400,123195100,9670,9670,9670,9670,0
20241209,154300,123195100,9670,9670,9670,9670,0
20241209,154200,123195100,9670,9670,9670,9670,0
20241209,154100,123195100,9670,9670,9670,9670,0
20241209,154000,123195100,9670,9670,9670,9670,0
20241209,153900,123195100,9670,9670,9670,9670,0
20241209,153800,123195100,9670,9670,9670,9670,0
20241209,153700,123195100,9670,9670,9670,9670,0
20241209,153600,123195100,9670,9670,9670,9670,0
20241209,153500,123195100,9670,9670,9670,9670,0
20241209,153400,123195100,9670,9670,9670,9670,0
20241209,153300,123195100,9670,9670,9670,9670,0
20241209,153200,123195100,9670,9670,9670,9670,0
20241209,153100,123195100,9670,9670,9670,9670,0
20241209,153000,123195100,9670,9670,9670,9670,746
20241209,152900,115981280,9670,9670,9670,9670,0
20241209,152800,115981280,9670,9670,9670,9670,0
20241209,152700,115981280,9670,9670,9670,9670,0
20241209,152600,115981280,9670,9670,9670,9670,0
20241209,152500,115981280,9670,9670,9670,9670,0
20241209,152400,115981280,9670,9670,9670,9670,0
20241209,152300,115981280,9670,9670,9670,9670,0
20241209,152200,115981280,9670,9670,9670,9670,0
20241209,152100,115981280,9670,9670,9670,9670,0
20241209,152000,115981280,9670,9670,9670,9670,0
20241209,151900,115981280,9670,9650,9670,9650,150
20241209,151800,114531880,9650,9650,9650,9650,94
20241209,151700,113624780,9670,9670,9670,9670,0
20241209,151600,113624780,9670,9600,9670,9600,152
20241209,151500,112159600,9660,9660,9660,9660,0
20241209,151400,112159600,9660,9660,9660,9660,52
20241209,151300,111657280,9660,9600,9660,9580,260
20241209,151200,109151690,9660,9660,9660,9660,0
20241209,151100,109151690,9660,9660,9660,9660,0
20241209,151000,109151690,9660,9660,9660,9660,100
20241209,150900,108185690,9580,9640,9660,9580,95
20241209,150800,107270740,9650,9600,9650,9600,150
20241209,150700,105825740,9650,9590,9650,9590,106
20241209,150600,104803230,9670,9670,9670,9670,10
20241209,150500,104706530,9670,9670,9670,9670,10
20241209,150400,104609830,9680,9680,9680,9680,0
20241209,150300,104609830,9680,9650,9680,9650,110
20241209,150200,103547060,9660,9660,9660,9660,0
20241209,150100,103547060,9660,9640,9660,9640,222
20241209,150000,101405830,9640,9540,9640,9540,161
20241209,145900,99859070,9600,9590,9640,9550,263
20241209,145800,97326890,9550,9580,9590,9550,159
20241209,145700,95806670,9600,9600,9600,9600,3
20241209,145600,95777870,9640,9640,9640,9640,0
20241209,145500,95777870,9640,9640,9640,9640,0
20241209,145400,95777870,9640,9640,9640,9640,0
20241209,145300,95777870,9640,9630,9640,9630,111
20241209,145200,94707930,9640,9640,9640,9640,61
20241209,145100,94119890,9640,9640,9640,9640,0
20241209,145000,94119890,9640,9640,9640,9640,61
20241209,144900,93531850,9640,9630,9640,9630,46
20241209,144800,93088510,9640,9640,9640,9640,0
20241209,144700,93088510,9640,9640,9640,9640,0
20241209,144600,93088510,9640,9600,9640,9600,14
20241209,144500,92953730,9640,9640,9640,9640,0
20241209,144400,92953730,9640,9600,9640,9600,33
20241209,144300,92636810,9680,9680,9680,9680,0
20241209,144200,92636810,9680,9680,9680,9680,0
20241209,144100,92636810,9680,9680,9680,9680,0
20241209,144000,92636810,9680,9680,9680,9680,0
20241209,143900,92636810,9680,9680,9680,9680,0
20241209,143800,92636810,9680,9680,9680,9680,0
20241209,143700,92636810,9680,9680,9680,9680,0
20241209,143600,92636810,9680,9680,9680,9680,0
20241209,143500,92636810,9680,9680,9680,9680,0
20241209,143400,92636810,9680,9680,9680,9680,0
20241209,143300,92636810,9680,9680,9680,9680,0
20241209,143200,92636810,9680,9680,9680,9680,0
20241209,143100,92636810,9680,9680,9680,9680,0
20241209,143000,92636810,9680,9680,9680,9680,0
20241209,142900,92636810,9680,9680,9680,9680,0
20241209,142800,92636810,9680,9680,9680,9680,5
20241209,142700,92588410,9670,9670,9670,9670,0
20241209,142600,92588410,9670,9670,9670,9670,0
20241209,142500,92588410,9670,9670,9670,9670,0
20241209,142400,92588410,9670,9670,9670,9670,39
20241209,142300,92211280,9600,9600,9600,9600,0
20241209,142200,92211280,9600,9610,9610,9600,50
20241209,142100,91731170,9690,9670,9690,9670,100
20241209,142000,90763090,9680,9680,9680,9680,0
20241209,141900,90763090,9680,9680,9680,9680,0
20241209,141800,90763090,9680,9670,9680,9670,55
20241209,141700,90231010,9600,9630,9670,9600,166
20241209,141600,88628810,9570,9570,9570,9570,0
20241209,141500,88628810,9570,9570,9570,9570,1
20241209,141400,88619240,9620,9620,9620,9620,0
20241209,141300,88619240,9620,9600,9620,9600,5
20241209,141200,88571180,9600,9630,9640,9600,56
20241209,141100,88031580,9650,9600,9650,9570,119
20241209,141000,86890830,9680,9670,9680,9670,11
20241209,140900,86784370,9580,9650,9680,9580,61
20241209,140800,86195050,9650,9650,9650,9650,1
20241209,140700,86185400,9680,9680,9680,9680,0
20241209,140600,86185400,9680,9680,9680,9680,0
20241209,140500,86185400,9680,9650,9680,9650,111
20241209,140400,85112820,9660,9660,9660,9660,1
20241209,140300,85103160,9680,9680,9680,9680,0
20241209,140200,85103160,9680,9580,9680,9580,176
20241209,140100,83407210,9590,9600,9680,9590,25
20241209,140000,83166350,9600,9620,9690,9600,128
20241209,135900,81935330,9580,9610,9610,9580,3
20241209,135800,81906560,9620,9620,9620,9620,51
20241209,135700,81415940,9690,9690,9690,9690,25
20241209,135600,81173690,9620,9620,9620,9620,0
20241209,135500,81173690,9620,9620,9620,9620,1
20241209,135400,81164070,9700,9700,9700,9700,0
20241209,135300,81164070,9700,9700,9700,9700,0
20241209,135200,81164070,9700,9700,9700,9700,0
20241209,135100,81164070,9700,9700,9700,9700,0
20241209,135000,81164070,9700,9700,9700,9700,0
20241209,134900,81164070,9700,9700,9700,9700,0
20241209,134800,81164070,9700,9700,9700,9700,0
20241209,134700,81164070,9700,9700,9700,9700,0
20241209,134600,81164070,9700,9680,9700,9680,89
20241209,134500,80301170,9720,9710,9720,9710,100
20241209,134400,79329180,9720,9720,9720,9720,0
20241209,134300,79329180,9720,9700,9720,9700,53
20241209,134200,78815020,9690,9690,9690,9690,2
20241209,134100,78795640,9700,9700,9700,9700,25
20241209,134000,78553140,9700,9700,9700,9700,0
20241209,133900,78553140,9700,9700,9700,9700,0
20241209,133800,78553140,9700,9700,9700,9700,0
20241209,133700,78553140,9700,9700,9700,9700,66
20241209,133600,77912940,9700,9700,9710,9700,13
20241209,133500,77786810,9770,9700,9770,9690,122
20241209,133400,76597100,9740,9600,9740,9600,123
20241209,133300,75411570,9590,9590,9590,9590,13
20241209,133200,75286900,9590,9590,9590,9590,0
20241209,133100,75286900,9590,9590,9590,9590,0
20241209,133000,75286900,9590,9590,9590,9590,0
20241209,132900,75286900,9590,9560,9590,9560,34
20241209,132800,74961130,9570,9570,9570,9570,0
20241209,132700,74961130,9570,9550,9570,9550,100
20241209,132600,74005180,9560,9560,9560,9560,0
20241209,132500,74005180,9560,9560,9560,9560,0
20241209,132400,74005180,9560,9510,9560,9510,66
20241209,132300,73375520,9560,9560,9560,9560,0
20241209,132200,73375520,9560,9560,9560,9560,0
20241209,132100,73375520,9560,9560,9560,9560,0
20241209,132000,73375520,9560,9560,9560,9560,0
20241209,131900,73375520,9560,9560,9560,9560,0
20241209,131800,73375520,9560,9540,9560,9540,255
20241209,131700,70941070,9540,9540,9540,9540,0
20241209,131600,70941070,9540,9540,9540,9540,0
20241209,131500,70941070,9540,9550,9550,9540,2
20241209,131400,70921980,9560,9500,9560,9500,70
20241209,131300,70253490,9560,9510,9560,9510,60
20241209,131200,69680080,9480,9500,9500,9480,62
20241209,131100,69092280,9560,9550,9560,9550,52
20241209,131000,68595670,9550,9560,9720,9550,71
20241209,130900,67907200,9750,9560,9760,9560,274
20241209,130800,65256380,9560,9500,9560,9500,662
20241209,130700,58957060,9490,9490,9490,9490,90
20241209,130600,58102960,9500,9470,9500,9470,833
20241209,130500,50203020,9500,9470,9500,9470,321
20241209,130400,47156150,9400,9400,9400,9400,46
20241209,130300,46723750,9490,9440,9490,9440,100
20241209,130200,45777610,9440,9440,9440,9440,0
20241209,130100,45777610,9440,9410,9440,9410,55
20241209,130000,45259970,9400,9400,9410,9400,110
20241209,125900,44225870,9400,9400,9400,9400,0
20241209,125800,44225870,9400,9400,9400,9400,0
20241209,125700,44225870,9400,9400,9400,9400,0
20241209,125600,44225870,9400,9400,9400,9400,0
20241209,125500,44225870,9400,9400,9400,9400,0
20241209,125400,44225870,9400,9400,9400,9400,48
20241209,125300,43774670,9400,9400,9400,9400,2
20241209,125200,43755870,9400,9400,9400,9400,0
20241209,125100,43755870,9400,9400,9400,9400,0
20241209,125000,43755870,9400,9400,9400,9400,4
20241209,124900,43718270,9500,9500,9500,9500,0
20241209,124800,43718270,9500,9500,9500,9500,0
20241209,124700,43718270,9500,9500,9500,9500,0
20241209,124600,43718270,9500,9500,9500,9500,0
20241209,124500,43718270,9500,9500,9500,9500,0
20241209,124400,43718270,9500,9470,9500,9470,349
20241209,124300,40409180,9470,9470,9470,9470,0
20241209,124200,40409180,9470,9440,9490,9440,353
20241209,124100,37068510,9440,9420,9440,9420,555
20241209,124000,31834320,9420,9420,9420,9420,0
20241209,123900,31834320,9420,9420,9420,9420,0
20241209,123800,31834320,9420,9420,9420,9420,0
20241209,123700,31834320,9420,9420,9420,9420,0
20241209,123600,31834320,9420,9400,9420,9400,300
20241209,123500,29011660,9400,9400,9400,9400,0
20241209,123400,29011660,9400,9400,9400,9400,0
20241209,123300,29011660,9400,9400,9400,9400,2
20241209,123200,28992860,9390,9390,9390,9390,200
20241209,123100,27114860,9410,9410,9410,9410,0
20241209,123000,27114860,9410,9410,9410,9410,0
20241209,122900,27114860,9410,9410,9410,9410,0
20241209,122800,27114860,9410,9410,9410,9410,0
20241209,122700,27114860,9410,9410,9410,9410,0
20241209,122600,27114860,9410,9410,9410,9410,0
20241209,122500,27114860,9410,9410,9410,9410,0
20241209,122400,27114860,9410,9410,9410,9410,0
20241209,122300,27114860,9410,9410,9410,9410,0
20241209,122200,27114860,9410,9410,9410,9410,0
20241209,122100,27114860,9410,9400,9410,9400,77
20241209,122000,26390490,9410,9360,9410,9360,99
20241209,121900,25459250,9360,9360,9360,9360,2
20241209,121800,25440530,9410,9410,9410,9410,29
20241209,121700,25167640,9410,9410,9410,9410,0
20241209,121600,25167640,9410,9410,9410,9410,0
20241209,121500,25167640,9410,9410,9410,9410,25
20241209,121400,24932390,9400,9400,9400,9400,0
20241209,121300,24932390,9400,9400,9400,9400,0
20241209,121200,24932390,9400,9400,9400,9400,0
20241209,121100,24932390,9400,9400,9400,9400,0
20241209,121000,24932390,9400,9400,9400,9400,0
20241209,120900,24932390,9400,9400,9400,9390,97
20241209,120800,24020740,9400,9400,9400,9400,56
20241209,120700,23494340,9400,9400,9400,9400,40
20241209,120600,23118340,9400,9410,9410,9400,79
20241209,120500,22375350,9410,9390,9410,9390,30
20241209,120400,22093350,9370,9370,9370,9370,0
20241209,120300,22093350,9370,9370,9370,9370,11
20241209,120200,21990280,9420,9420,9420,9420,0
20241209,120100,21990280,9420,9420,9420,9420,0
20241209,120000,21990280,9420,9400,9420,9390,121
20241209,115900,20851590,9410,9400,9440,9400,150
20241209,115800,19436990,9440,9390,9440,9390,400
20241209,115700,15675520,9400,9360,9400,9360,100
20241209,115600,14736820,9360,9300,9360,9300,100
20241209,115500,13804150,9290,9290,9290,9290,14
20241209,115400,13674090,9320,9320,9330,9300,168
20241209,115300,12109980,9340,9430,9430,9320,3
20241209,115200,12081890,9440,9440,9440,9440,0
20241209,115100,12081890,9440,9440,9440,9440,0
20241209,115000,12081890,9440,9450,9450,9440,2
20241209,114900,12063000,9460,9450,9460,9450,33
20241209,114800,11751080,9450,9450,9450,9450,0
20241209,114700,11751080,9450,9410,9450,9400,165
20241209,114600,10195040,9410,9400,9410,9400,20
20241209,114500,10006950,9400,9340,9400,9330,46
20241209,114400,9575400,9330,9360,9370,9320,7
20241209,114300,9510000,9310,9430,9430,9310,25
20241209,114200,9276420,9440,9440,9460,9430,59
20241209,114100,8718660,9440,9410,9450,9410,112
20241209,114000,7662270,9410,9400,9410,9400,55
20241209,113900,7145070,9400,9400,9400,9400,0
20241209,113800,7145070,9400,9380,9400,9310,335
20241209,113700,4017000,9390,9400,9400,9390,130
20241209,113600,2795360,9470,9420,9470,9420,6
20241209,113500,2738690,9410,9410,9410,9410,68
20241209,113400,2098810,9410,9420,9420,9410,73
20241209,113300,1411230,9420,9430,9430,9420,13
20241209,113200,1288650,9440,9440,9440,9440,1
20241209,113100,1279210,9490,9490,9490,9490,0
20241209,113000,1279210,9490,9490,9490,9490,0
20241209,112900,1279210,9490,9490,9490,9490,0
20241209,112800,1279210,9490,9490,9490,9490,0
20241209,112700,1279210,9490,9490,9490,9490,0
20241209,112600,1279210,9490,9490,9490,9490,0
20241209,112500,1279210,9490,9490,9490,9490,0
20241209,112400,1279210,9490,9490,9490,9490,3
20241209,112300,1250740,9490,9490,9490,9490,0
20241209,112200,1250740,9490,9490,9490,9490,0
20241209,112100,1250740,9490,9490,9490,9490,0
20241209,112000,1250740,9490,9490,9490,9490,0
20241209,111900,1250740,9490,9490,9490,9490,0
20241209,111800,1250740,9490,9490,9490,9490,0
20241209,111700,1250740,9490,9490,9490,9490,0
20241209,111600,1250740,9490,9490,9490,9490,0
20241209,111500,1250740,9490,9490,9490,9490,1
20241209,111400,1241250,9500,9500,9500,9500,0
20241209,111300,1241250,9500,9500,9500,9500,0
20241209,111200,1241250,9500,9500,9500,9500,0
20241209,111100,1241250,9500,9500,9500,9500,0
20241209,111000,1241250,9500,9500,9500,9500,0
20241209,110900,1241250,9500,9500,9500,9500,0
20241209,110800,1241250,9500,9500,9500,9500,0
20241209,110700,1241250,9500,9500,9500,9500,0
20241209,110600,1241250,9500,9500,9500,9500,0
20241209,110500,1241250,9500,9500,9500,9500,0
20241209,110400,1241250,9500,9500,9500,9500,0
20241209,110300,1241250,9500,9500,9500,9500,0
20241209,110200,1241250,9500,9500,9500,9500,0
20241209,110100,1241250,9500,9500,9500,9500,0
20241209,110000,1241250,9500,9500,9500,9500,0
20241209,105900,1241250,9500,9500,9500,9500,0
20241209,105800,1241250,9500,9500,9500,9500,0
20241209,105700,1241250,9500,9500,9500,9500,0
20241209,105600,1241250,9500,9500,9500,9500,0
20241209,105500,1241250,9500,9500,9500,9500,0
20241209,105400,1241250,9500,9500,9500,9500,0
20241209,105300,1241250,9500,9500,9500,9500,0
20241209,105200,1241250,9500,9500,9500,9500,0
20241209,105100,1241250,9500,9500,9500,9500,0
20241209,105000,1241250,9500,9500,9500,9500,0
20241209,104900,1241250,9500,9500,9500,9500,0
20241209,104800,1241250,9500,9500,9500,9500,0
20241209,104700,1241250,9500,9500,9500,9500,0
20241209,104600,1241250,9500,9500,9500,9500,0
20241209,104500,1241250,9500,9500,9500,9500,0
20241209,104400,1241250,9500,9500,9500,9500,0
20241209,104300,1241250,9500,9500,9500,9500,0
20241209,104200,1241250,9500,9500,9500,9500,6
20241209,104100,1184250,9500,9500,9500,9500,0
20241209,104000,1184250,9500,9500,9500,9500,0
20241209,103900,1184250,9500,9500,9500,9500,0
20241209,103800,1184250,9500,9500,9500,9500,0
20241209,103700,1184250,9500,9500,9500,9500,0
20241209,103600,1184250,9500,9500,9500,9500,0
20241209,103500,1184250,9500,9500,9500,9500,0
20241209,103400,1184250,9500,9500,9500,9500,0
20241209,103300,1184250,9500,9500,9500,9500,1
20241209,103200,1174750,9430,9430,9430,9430,0
20241209,103100,1174750,9430,9430,9430,9430,0
20241209,103000,1174750,9430,9430,9430,9430,0
20241209,102900,1174750,9430,9430,9430,9430,0
20241209,102800,1174750,9430,9490,9490,9430,6
20241209,102700,1117870,9500,9500,9500,9500,0
20241209,102600,1117870,9500,9500,9500,9500,0
20241209,102500,1117870,9500,9490,9500,9490,12
20241209,102400,1003940,9480,9480,9480,9480,0
20241209,102300,1003940,9480,9480,9480,9480,0
20241209,102200,1003940,9480,9480,9480,9480,0
20241209,102100,1003940,9480,9480,9480,9480,0
20241209,102000,1003940,9480,9480,9480,9480,0
20241209,101900,1003940,9480,9480,9480,9480,0
20241209,101800,1003940,9480,9480,9480,9480,0
20241209,101700,1003940,9480,9480,9480,9480,1
20241209,101600,994460,9480,9480,9480,9480,0
20241209,101500,994460,9480,9480,9480,9480,0
20241209,101400,994460,9480,9480,9480,9480,0
20241209,101300,994460,9480,9480,9480,9480,0
20241209,101200,994460,9480,9480,9480,9480,0
20241209,101100,994460,9480,9480,9480,9480,0
20241209,101000,994460,9480,9480,9480,9480,0
20241209,100900,994460,9480,9480,9480,9480,0
20241209,100800,994460,9480,9480,9480,9480,0
20241209,100700,994460,9480,9470,9480,9470,2
20241209,100600,975510,9430,9430,9430,9430,2
20241209,100500,956650,9470,9470,9470,9470,0
20241209,100400,956650,9470,9470,9470,9470,0
20241209,100300,956650,9470,9470,9470,9470,0
20241209,100200,956650,9470,9470,9470,9470,0
20241209,100100,956650,9470,9470,9470,9470,0
20241209,100000,956650,9470,9470,9470,9470,1
20241209,095900,947180,9490,9490,9490,9490,0
20241209,095800,947180,9490,9490,9490,9490,0
20241209,095700,947180,9490,9490,9490,9490,0
20241209,095600,947180,9490,9490,9490,9490,0
20241209,095500,947180,9490,9490,9490,9490,0
20241209,095400,947180,9490,9490,9490,9490,0
20241209,095300,947180,9490,9490,9490,9490,0
20241209,095200,947180,9490,9490,9490,9490,0
20241209,095100,947180,9490,9490,9490,9490,0
20241209,095000,947180,9490,9490,9490,9490,0
20241209,094900,947180,9490,9490,9490,9490,0
20241209,094800,947180,9490,9490,9490,9490,0
20241209,094700,947180,9490,9490,9490,9490,1
20241209,094600,937690,9490,9490,9490,9490,1
20241209,094500,928200,9500,9500,9500,9500,0
20241209,094400,928200,9500,9500,9500,9500,0
20241209,094300,928200,9500,9500,9500,9500,0
20241209,094200,928200,9500,9500,9500,9500,0
20241209,094100,928200,9500,9500,9500,9500,0
20241209,094000,928200,9500,9500,9500,9500,0
20241209,093900,928200,9500,9460,9500,9420,32
20241209,093800,626320,9500,9500,9500,9500,0
20241209,093700,626320,9500,9500,9500,9500,0
20241209,093600,626320,9500,9500,9500,9500,0
20241209,093500,626320,9500,9500,9500,9500,0
20241209,093400,626320,9500,9500,9500,9500,2
20241209,093300,607320,9500,9500,9500,9500,0
20241209,093200,607320,9500,9500,9500,9500,0
20241209,093100,607320,9500,9500,9500,9500,0
20241209,093000,607320,9500,9500,9500,9500,0
20241209,092900,607320,9500,9500,9500,9500,0
20241209,092800,607320,9500,9500,9500,9500,3
20241209,092700,578820,9500,9500,9500,9500,0
20241209,092600,578820,9500,9500,9500,9500,0
20241209,092500,578820,9500,9500,9500,9500,0
20241209,092400,578820,9500,9500,9500,9500,0
20241209,092300,578820,9500,9500,9500,9500,0
20241209,092200,578820,9500,9500,9500,9500,0
20241209,092100,578820,9500,9500,9500,9500,2
20241209,092000,559820,9460,9460,9460,9460,0
20241209,091900,559820,9460,9460,9460,9460,0
20241209,091800,559820,9460,9460,9460,9460,0
20241209,091700,559820,9460,9470,9470,9460,25
20241209,091600,323310,9510,9510,9510,9510,0
20241209,091500,323310,9510,9510,9510,9510,0
20241209,091400,323310,9510,9510,9510,9510,30
20241209,091300,38010,9510,9510,9510,9510,0
20241209,091200,38010,9510,9510,9510,9510,0
20241209,091100,38010,9510,9510,9510,9510,0
20241209,091000,38010,9510,9510,9510,9510,1
20241209,090900,28500,9500,9500,9500,9500,0
20241209,090800,28500,9500,9500,9500,9500,0
20241209,090700,28500,9500,9500,9500,9500,0
20241209,090600,28500,9500,9500,9500,9500,0
20241209,090500,28500,9500,9500,9500,9500,0
20241209,090400,28500,9500,9500,9500,9500,0
20241209,090300,28500,9500,9500,9500,9500,0
20241209,090200,28500,9500,9500,9500,9500,0
20241209,090100,28500,9500,9500,9500,9500,0
20241209,090000,28500,9500,9500,9500,9500,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195400 123195100 9670 9670 9670 9670 746
3 20241209 195300 123195100 9670 9670 9670 9670 0
4 20241209 195200 123195100 9670 9670 9670 9670 0
5 20241209 195100 123195100 9670 9670 9670 9670 0
6 20241209 195000 123195100 9670 9670 9670 9670 0
7 20241209 194900 123195100 9670 9670 9670 9670 0
8 20241209 194800 123195100 9670 9670 9670 9670 0
9 20241209 194700 123195100 9670 9670 9670 9670 0
10 20241209 194600 123195100 9670 9670 9670 9670 0
11 20241209 194500 123195100 9670 9670 9670 9670 0
12 20241209 194400 123195100 9670 9670 9670 9670 0
13 20241209 194300 123195100 9670 9670 9670 9670 0
14 20241209 194200 123195100 9670 9670 9670 9670 0
15 20241209 194100 123195100 9670 9670 9670 9670 0
16 20241209 194000 123195100 9670 9670 9670 9670 0
17 20241209 193900 123195100 9670 9670 9670 9670 0
18 20241209 193800 123195100 9670 9670 9670 9670 0
19 20241209 193700 123195100 9670 9670 9670 9670 0
20 20241209 193600 123195100 9670 9670 9670 9670 0
21 20241209 193500 123195100 9670 9670 9670 9670 0
22 20241209 193400 123195100 9670 9670 9670 9670 0
23 20241209 193300 123195100 9670 9670 9670 9670 0
24 20241209 193200 123195100 9670 9670 9670 9670 0
25 20241209 193100 123195100 9670 9670 9670 9670 0
26 20241209 193000 123195100 9670 9670 9670 9670 0
27 20241209 192900 123195100 9670 9670 9670 9670 0
28 20241209 192800 123195100 9670 9670 9670 9670 0
29 20241209 192700 123195100 9670 9670 9670 9670 0
30 20241209 192600 123195100 9670 9670 9670 9670 0
31 20241209 192500 123195100 9670 9670 9670 9670 0
32 20241209 192400 123195100 9670 9670 9670 9670 746
33 20241209 192300 123195100 9670 9670 9670 9670 0
34 20241209 192200 123195100 9670 9670 9670 9670 0
35 20241209 192100 123195100 9670 9670 9670 9670 0
36 20241209 192000 123195100 9670 9670 9670 9670 0
37 20241209 191900 123195100 9670 9670 9670 9670 0
38 20241209 191800 123195100 9670 9670 9670 9670 0
39 20241209 191700 123195100 9670 9670 9670 9670 0
40 20241209 191600 123195100 9670 9670 9670 9670 0
41 20241209 191500 123195100 9670 9670 9670 9670 0
42 20241209 191400 123195100 9670 9670 9670 9670 0
43 20241209 191300 123195100 9670 9670 9670 9670 0
44 20241209 191200 123195100 9670 9670 9670 9670 0
45 20241209 191100 123195100 9670 9670 9670 9670 0
46 20241209 191000 123195100 9670 9670 9670 9670 0
47 20241209 190900 123195100 9670 9670 9670 9670 0
48 20241209 190800 123195100 9670 9670 9670 9670 0
49 20241209 190700 123195100 9670 9670 9670 9670 0
50 20241209 190600 123195100 9670 9670 9670 9670 0
51 20241209 190500 123195100 9670 9670 9670 9670 0
52 20241209 190400 123195100 9670 9670 9670 9670 0
53 20241209 190300 123195100 9670 9670 9670 9670 0
54 20241209 190200 123195100 9670 9670 9670 9670 0
55 20241209 190100 123195100 9670 9670 9670 9670 0
56 20241209 190000 123195100 9670 9670 9670 9670 0
57 20241209 185900 123195100 9670 9670 9670 9670 0
58 20241209 185800 123195100 9670 9670 9670 9670 0
59 20241209 185700 123195100 9670 9670 9670 9670 0
60 20241209 185600 123195100 9670 9670 9670 9670 0
61 20241209 185500 123195100 9670 9670 9670 9670 0
62 20241209 185400 123195100 9670 9670 9670 9670 746
63 20241209 185300 123195100 9670 9670 9670 9670 0
64 20241209 185200 123195100 9670 9670 9670 9670 0
65 20241209 185100 123195100 9670 9670 9670 9670 0
66 20241209 185000 123195100 9670 9670 9670 9670 0
67 20241209 184900 123195100 9670 9670 9670 9670 0
68 20241209 184800 123195100 9670 9670 9670 9670 0
69 20241209 184700 123195100 9670 9670 9670 9670 0
70 20241209 184600 123195100 9670 9670 9670 9670 0
71 20241209 184500 123195100 9670 9670 9670 9670 0
72 20241209 184400 123195100 9670 9670 9670 9670 0
73 20241209 184300 123195100 9670 9670 9670 9670 0
74 20241209 184200 123195100 9670 9670 9670 9670 0
75 20241209 184100 123195100 9670 9670 9670 9670 0
76 20241209 184000 123195100 9670 9670 9670 9670 0
77 20241209 183900 123195100 9670 9670 9670 9670 0
78 20241209 183800 123195100 9670 9670 9670 9670 0
79 20241209 183700 123195100 9670 9670 9670 9670 0
80 20241209 183600 123195100 9670 9670 9670 9670 0
81 20241209 183500 123195100 9670 9670 9670 9670 0
82 20241209 183400 123195100 9670 9670 9670 9670 0
83 20241209 183300 123195100 9670 9670 9670 9670 0
84 20241209 183200 123195100 9670 9670 9670 9670 0
85 20241209 183100 123195100 9670 9670 9670 9670 0
86 20241209 183000 123195100 9670 9670 9670 9670 0
87 20241209 182900 123195100 9670 9670 9670 9670 0
88 20241209 182800 123195100 9670 9670 9670 9670 0
89 20241209 182700 123195100 9670 9670 9670 9670 0
90 20241209 182600 123195100 9670 9670 9670 9670 0
91 20241209 182500 123195100 9670 9670 9670 9670 0
92 20241209 182400 123195100 9670 9670 9670 9670 746
93 20241209 182300 123195100 9670 9670 9670 9670 0
94 20241209 182200 123195100 9670 9670 9670 9670 0
95 20241209 182100 123195100 9670 9670 9670 9670 0
96 20241209 182000 123195100 9670 9670 9670 9670 0
97 20241209 181900 123195100 9670 9670 9670 9670 0
98 20241209 181800 123195100 9670 9670 9670 9670 0
99 20241209 181700 123195100 9670 9670 9670 9670 0
100 20241209 181600 123195100 9670 9670 9670 9670 0
101 20241209 181500 123195100 9670 9670 9670 9670 0
102 20241209 181400 123195100 9670 9670 9670 9670 0
103 20241209 181300 123195100 9670 9670 9670 9670 0
104 20241209 181200 123195100 9670 9670 9670 9670 0
105 20241209 181100 123195100 9670 9670 9670 9670 0
106 20241209 181000 123195100 9670 9670 9670 9670 0
107 20241209 180900 123195100 9670 9670 9670 9670 0
108 20241209 180800 123195100 9670 9670 9670 9670 0
109 20241209 180700 123195100 9670 9670 9670 9670 0
110 20241209 180600 123195100 9670 9670 9670 9670 0
111 20241209 180500 123195100 9670 9670 9670 9670 0
112 20241209 180400 123195100 9670 9670 9670 9670 0
113 20241209 180300 123195100 9670 9670 9670 9670 0
114 20241209 180200 123195100 9670 9670 9670 9670 0
115 20241209 180100 123195100 9670 9670 9670 9670 0
116 20241209 180000 123195100 9670 9670 9670 9670 0
117 20241209 175900 123195100 9670 9670 9670 9670 0
118 20241209 175800 123195100 9670 9670 9670 9670 0
119 20241209 175700 123195100 9670 9670 9670 9670 0
120 20241209 175600 123195100 9670 9670 9670 9670 0
121 20241209 175500 123195100 9670 9670 9670 9670 0
122 20241209 175400 123195100 9670 9670 9670 9670 746
123 20241209 175300 123195100 9670 9670 9670 9670 0
124 20241209 175200 123195100 9670 9670 9670 9670 0
125 20241209 175100 123195100 9670 9670 9670 9670 0
126 20241209 175000 123195100 9670 9670 9670 9670 0
127 20241209 174900 123195100 9670 9670 9670 9670 0
128 20241209 174800 123195100 9670 9670 9670 9670 0
129 20241209 174700 123195100 9670 9670 9670 9670 0
130 20241209 174600 123195100 9670 9670 9670 9670 0
131 20241209 174500 123195100 9670 9670 9670 9670 0
132 20241209 174400 123195100 9670 9670 9670 9670 0
133 20241209 174300 123195100 9670 9670 9670 9670 0
134 20241209 174200 123195100 9670 9670 9670 9670 0
135 20241209 174100 123195100 9670 9670 9670 9670 0
136 20241209 174000 123195100 9670 9670 9670 9670 0
137 20241209 173900 123195100 9670 9670 9670 9670 0
138 20241209 173800 123195100 9670 9670 9670 9670 0
139 20241209 173700 123195100 9670 9670 9670 9670 0
140 20241209 173600 123195100 9670 9670 9670 9670 0
141 20241209 173500 123195100 9670 9670 9670 9670 0
142 20241209 173400 123195100 9670 9670 9670 9670 0
143 20241209 173300 123195100 9670 9670 9670 9670 0
144 20241209 173200 123195100 9670 9670 9670 9670 0
145 20241209 173100 123195100 9670 9670 9670 9670 0
146 20241209 173000 123195100 9670 9670 9670 9670 0
147 20241209 172900 123195100 9670 9670 9670 9670 0
148 20241209 172800 123195100 9670 9670 9670 9670 0
149 20241209 172700 123195100 9670 9670 9670 9670 0
150 20241209 172600 123195100 9670 9670 9670 9670 0
151 20241209 172500 123195100 9670 9670 9670 9670 0
152 20241209 172400 123195100 9670 9670 9670 9670 746
153 20241209 172300 123195100 9670 9670 9670 9670 0
154 20241209 172200 123195100 9670 9670 9670 9670 0
155 20241209 172100 123195100 9670 9670 9670 9670 0
156 20241209 172000 123195100 9670 9670 9670 9670 0
157 20241209 171900 123195100 9670 9670 9670 9670 0
158 20241209 171800 123195100 9670 9670 9670 9670 0
159 20241209 171700 123195100 9670 9670 9670 9670 0
160 20241209 171600 123195100 9670 9670 9670 9670 0
161 20241209 171500 123195100 9670 9670 9670 9670 0
162 20241209 171400 123195100 9670 9670 9670 9670 0
163 20241209 171300 123195100 9670 9670 9670 9670 0
164 20241209 171200 123195100 9670 9670 9670 9670 0
165 20241209 171100 123195100 9670 9670 9670 9670 0
166 20241209 171000 123195100 9670 9670 9670 9670 0
167 20241209 170900 123195100 9670 9670 9670 9670 0
168 20241209 170800 123195100 9670 9670 9670 9670 0
169 20241209 170700 123195100 9670 9670 9670 9670 0
170 20241209 170600 123195100 9670 9670 9670 9670 0
171 20241209 170500 123195100 9670 9670 9670 9670 0
172 20241209 170400 123195100 9670 9670 9670 9670 0
173 20241209 170300 123195100 9670 9670 9670 9670 0
174 20241209 170200 123195100 9670 9670 9670 9670 0
175 20241209 170100 123195100 9670 9670 9670 9670 0
176 20241209 170000 123195100 9670 9670 9670 9670 0
177 20241209 165900 123195100 9670 9670 9670 9670 0
178 20241209 165800 123195100 9670 9670 9670 9670 0
179 20241209 165700 123195100 9670 9670 9670 9670 0
180 20241209 165600 123195100 9670 9670 9670 9670 0
181 20241209 165500 123195100 9670 9670 9670 9670 0
182 20241209 165400 123195100 9670 9670 9670 9670 746
183 20241209 165300 123195100 9670 9670 9670 9670 0
184 20241209 165200 123195100 9670 9670 9670 9670 0
185 20241209 165100 123195100 9670 9670 9670 9670 0
186 20241209 165000 123195100 9670 9670 9670 9670 0
187 20241209 164900 123195100 9670 9670 9670 9670 0
188 20241209 164800 123195100 9670 9670 9670 9670 0
189 20241209 164700 123195100 9670 9670 9670 9670 0
190 20241209 164600 123195100 9670 9670 9670 9670 0
191 20241209 164500 123195100 9670 9670 9670 9670 0
192 20241209 164400 123195100 9670 9670 9670 9670 0
193 20241209 164300 123195100 9670 9670 9670 9670 0
194 20241209 164200 123195100 9670 9670 9670 9670 0
195 20241209 164100 123195100 9670 9670 9670 9670 0
196 20241209 164000 123195100 9670 9670 9670 9670 0
197 20241209 163900 123195100 9670 9670 9670 9670 0
198 20241209 163800 123195100 9670 9670 9670 9670 0
199 20241209 163700 123195100 9670 9670 9670 9670 0
200 20241209 163600 123195100 9670 9670 9670 9670 0
201 20241209 163500 123195100 9670 9670 9670 9670 0
202 20241209 163400 123195100 9670 9670 9670 9670 0
203 20241209 163300 123195100 9670 9670 9670 9670 0
204 20241209 163200 123195100 9670 9670 9670 9670 0
205 20241209 163100 123195100 9670 9670 9670 9670 0
206 20241209 163000 123195100 9670 9670 9670 9670 0
207 20241209 162900 123195100 9670 9670 9670 9670 0
208 20241209 162800 123195100 9670 9670 9670 9670 0
209 20241209 162700 123195100 9670 9670 9670 9670 0
210 20241209 162600 123195100 9670 9670 9670 9670 0
211 20241209 162500 123195100 9670 9670 9670 9670 0
212 20241209 162400 123195100 9670 9670 9670 9670 746
213 20241209 162300 123195100 9670 9670 9670 9670 0
214 20241209 162200 123195100 9670 9670 9670 9670 0
215 20241209 162100 123195100 9670 9670 9670 9670 0
216 20241209 162000 123195100 9670 9670 9670 9670 0
217 20241209 161900 123195100 9670 9670 9670 9670 0
218 20241209 161800 123195100 9670 9670 9670 9670 0
219 20241209 161700 123195100 9670 9670 9670 9670 0
220 20241209 161600 123195100 9670 9670 9670 9670 0
221 20241209 161500 123195100 9670 9670 9670 9670 0
222 20241209 161400 123195100 9670 9670 9670 9670 0
223 20241209 161300 123195100 9670 9670 9670 9670 0
224 20241209 161200 123195100 9670 9670 9670 9670 0
225 20241209 161100 123195100 9670 9670 9670 9670 0
226 20241209 161000 123195100 9670 9670 9670 9670 0
227 20241209 160900 123195100 9670 9670 9670 9670 0
228 20241209 160800 123195100 9670 9670 9670 9670 0
229 20241209 160700 123195100 9670 9670 9670 9670 0
230 20241209 160600 123195100 9670 9670 9670 9670 0
231 20241209 160500 123195100 9670 9670 9670 9670 0
232 20241209 160400 123195100 9670 9670 9670 9670 0
233 20241209 160300 123195100 9670 9670 9670 9670 0
234 20241209 160200 123195100 9670 9670 9670 9670 0
235 20241209 160100 123195100 9670 9670 9670 9670 0
236 20241209 160000 123195100 9670 9670 9670 9670 0
237 20241209 155900 123195100 9670 9670 9670 9670 0
238 20241209 155800 123195100 9670 9670 9670 9670 0
239 20241209 155700 123195100 9670 9670 9670 9670 0
240 20241209 155600 123195100 9670 9670 9670 9670 0
241 20241209 155500 123195100 9670 9670 9670 9670 0
242 20241209 155400 123195100 9670 9670 9670 9670 746
243 20241209 155300 123195100 9670 9670 9670 9670 0
244 20241209 155200 123195100 9670 9670 9670 9670 0
245 20241209 155100 123195100 9670 9670 9670 9670 0
246 20241209 155000 123195100 9670 9670 9670 9670 0
247 20241209 154900 123195100 9670 9670 9670 9670 0
248 20241209 154800 123195100 9670 9670 9670 9670 0
249 20241209 154700 123195100 9670 9670 9670 9670 0
250 20241209 154600 123195100 9670 9670 9670 9670 0
251 20241209 154500 123195100 9670 9670 9670 9670 0
252 20241209 154400 123195100 9670 9670 9670 9670 0
253 20241209 154300 123195100 9670 9670 9670 9670 0
254 20241209 154200 123195100 9670 9670 9670 9670 0
255 20241209 154100 123195100 9670 9670 9670 9670 0
256 20241209 154000 123195100 9670 9670 9670 9670 0
257 20241209 153900 123195100 9670 9670 9670 9670 0
258 20241209 153800 123195100 9670 9670 9670 9670 0
259 20241209 153700 123195100 9670 9670 9670 9670 0
260 20241209 153600 123195100 9670 9670 9670 9670 0
261 20241209 153500 123195100 9670 9670 9670 9670 0
262 20241209 153400 123195100 9670 9670 9670 9670 0
263 20241209 153300 123195100 9670 9670 9670 9670 0
264 20241209 153200 123195100 9670 9670 9670 9670 0
265 20241209 153100 123195100 9670 9670 9670 9670 0
266 20241209 153000 123195100 9670 9670 9670 9670 746
267 20241209 152900 115981280 9670 9670 9670 9670 0
268 20241209 152800 115981280 9670 9670 9670 9670 0
269 20241209 152700 115981280 9670 9670 9670 9670 0
270 20241209 152600 115981280 9670 9670 9670 9670 0
271 20241209 152500 115981280 9670 9670 9670 9670 0
272 20241209 152400 115981280 9670 9670 9670 9670 0
273 20241209 152300 115981280 9670 9670 9670 9670 0
274 20241209 152200 115981280 9670 9670 9670 9670 0
275 20241209 152100 115981280 9670 9670 9670 9670 0
276 20241209 152000 115981280 9670 9670 9670 9670 0
277 20241209 151900 115981280 9670 9650 9670 9650 150
278 20241209 151800 114531880 9650 9650 9650 9650 94
279 20241209 151700 113624780 9670 9670 9670 9670 0
280 20241209 151600 113624780 9670 9600 9670 9600 152
281 20241209 151500 112159600 9660 9660 9660 9660 0
282 20241209 151400 112159600 9660 9660 9660 9660 52
283 20241209 151300 111657280 9660 9600 9660 9580 260
284 20241209 151200 109151690 9660 9660 9660 9660 0
285 20241209 151100 109151690 9660 9660 9660 9660 0
286 20241209 151000 109151690 9660 9660 9660 9660 100
287 20241209 150900 108185690 9580 9640 9660 9580 95
288 20241209 150800 107270740 9650 9600 9650 9600 150
289 20241209 150700 105825740 9650 9590 9650 9590 106
290 20241209 150600 104803230 9670 9670 9670 9670 10
291 20241209 150500 104706530 9670 9670 9670 9670 10
292 20241209 150400 104609830 9680 9680 9680 9680 0
293 20241209 150300 104609830 9680 9650 9680 9650 110
294 20241209 150200 103547060 9660 9660 9660 9660 0
295 20241209 150100 103547060 9660 9640 9660 9640 222
296 20241209 150000 101405830 9640 9540 9640 9540 161
297 20241209 145900 99859070 9600 9590 9640 9550 263
298 20241209 145800 97326890 9550 9580 9590 9550 159
299 20241209 145700 95806670 9600 9600 9600 9600 3
300 20241209 145600 95777870 9640 9640 9640 9640 0
301 20241209 145500 95777870 9640 9640 9640 9640 0
302 20241209 145400 95777870 9640 9640 9640 9640 0
303 20241209 145300 95777870 9640 9630 9640 9630 111
304 20241209 145200 94707930 9640 9640 9640 9640 61
305 20241209 145100 94119890 9640 9640 9640 9640 0
306 20241209 145000 94119890 9640 9640 9640 9640 61
307 20241209 144900 93531850 9640 9630 9640 9630 46
308 20241209 144800 93088510 9640 9640 9640 9640 0
309 20241209 144700 93088510 9640 9640 9640 9640 0
310 20241209 144600 93088510 9640 9600 9640 9600 14
311 20241209 144500 92953730 9640 9640 9640 9640 0
312 20241209 144400 92953730 9640 9600 9640 9600 33
313 20241209 144300 92636810 9680 9680 9680 9680 0
314 20241209 144200 92636810 9680 9680 9680 9680 0
315 20241209 144100 92636810 9680 9680 9680 9680 0
316 20241209 144000 92636810 9680 9680 9680 9680 0
317 20241209 143900 92636810 9680 9680 9680 9680 0
318 20241209 143800 92636810 9680 9680 9680 9680 0
319 20241209 143700 92636810 9680 9680 9680 9680 0
320 20241209 143600 92636810 9680 9680 9680 9680 0
321 20241209 143500 92636810 9680 9680 9680 9680 0
322 20241209 143400 92636810 9680 9680 9680 9680 0
323 20241209 143300 92636810 9680 9680 9680 9680 0
324 20241209 143200 92636810 9680 9680 9680 9680 0
325 20241209 143100 92636810 9680 9680 9680 9680 0
326 20241209 143000 92636810 9680 9680 9680 9680 0
327 20241209 142900 92636810 9680 9680 9680 9680 0
328 20241209 142800 92636810 9680 9680 9680 9680 5
329 20241209 142700 92588410 9670 9670 9670 9670 0
330 20241209 142600 92588410 9670 9670 9670 9670 0
331 20241209 142500 92588410 9670 9670 9670 9670 0
332 20241209 142400 92588410 9670 9670 9670 9670 39
333 20241209 142300 92211280 9600 9600 9600 9600 0
334 20241209 142200 92211280 9600 9610 9610 9600 50
335 20241209 142100 91731170 9690 9670 9690 9670 100
336 20241209 142000 90763090 9680 9680 9680 9680 0
337 20241209 141900 90763090 9680 9680 9680 9680 0
338 20241209 141800 90763090 9680 9670 9680 9670 55
339 20241209 141700 90231010 9600 9630 9670 9600 166
340 20241209 141600 88628810 9570 9570 9570 9570 0
341 20241209 141500 88628810 9570 9570 9570 9570 1
342 20241209 141400 88619240 9620 9620 9620 9620 0
343 20241209 141300 88619240 9620 9600 9620 9600 5
344 20241209 141200 88571180 9600 9630 9640 9600 56
345 20241209 141100 88031580 9650 9600 9650 9570 119
346 20241209 141000 86890830 9680 9670 9680 9670 11
347 20241209 140900 86784370 9580 9650 9680 9580 61
348 20241209 140800 86195050 9650 9650 9650 9650 1
349 20241209 140700 86185400 9680 9680 9680 9680 0
350 20241209 140600 86185400 9680 9680 9680 9680 0
351 20241209 140500 86185400 9680 9650 9680 9650 111
352 20241209 140400 85112820 9660 9660 9660 9660 1
353 20241209 140300 85103160 9680 9680 9680 9680 0
354 20241209 140200 85103160 9680 9580 9680 9580 176
355 20241209 140100 83407210 9590 9600 9680 9590 25
356 20241209 140000 83166350 9600 9620 9690 9600 128
357 20241209 135900 81935330 9580 9610 9610 9580 3
358 20241209 135800 81906560 9620 9620 9620 9620 51
359 20241209 135700 81415940 9690 9690 9690 9690 25
360 20241209 135600 81173690 9620 9620 9620 9620 0
361 20241209 135500 81173690 9620 9620 9620 9620 1
362 20241209 135400 81164070 9700 9700 9700 9700 0
363 20241209 135300 81164070 9700 9700 9700 9700 0
364 20241209 135200 81164070 9700 9700 9700 9700 0
365 20241209 135100 81164070 9700 9700 9700 9700 0
366 20241209 135000 81164070 9700 9700 9700 9700 0
367 20241209 134900 81164070 9700 9700 9700 9700 0
368 20241209 134800 81164070 9700 9700 9700 9700 0
369 20241209 134700 81164070 9700 9700 9700 9700 0
370 20241209 134600 81164070 9700 9680 9700 9680 89
371 20241209 134500 80301170 9720 9710 9720 9710 100
372 20241209 134400 79329180 9720 9720 9720 9720 0
373 20241209 134300 79329180 9720 9700 9720 9700 53
374 20241209 134200 78815020 9690 9690 9690 9690 2
375 20241209 134100 78795640 9700 9700 9700 9700 25
376 20241209 134000 78553140 9700 9700 9700 9700 0
377 20241209 133900 78553140 9700 9700 9700 9700 0
378 20241209 133800 78553140 9700 9700 9700 9700 0
379 20241209 133700 78553140 9700 9700 9700 9700 66
380 20241209 133600 77912940 9700 9700 9710 9700 13
381 20241209 133500 77786810 9770 9700 9770 9690 122
382 20241209 133400 76597100 9740 9600 9740 9600 123
383 20241209 133300 75411570 9590 9590 9590 9590 13
384 20241209 133200 75286900 9590 9590 9590 9590 0
385 20241209 133100 75286900 9590 9590 9590 9590 0
386 20241209 133000 75286900 9590 9590 9590 9590 0
387 20241209 132900 75286900 9590 9560 9590 9560 34
388 20241209 132800 74961130 9570 9570 9570 9570 0
389 20241209 132700 74961130 9570 9550 9570 9550 100
390 20241209 132600 74005180 9560 9560 9560 9560 0
391 20241209 132500 74005180 9560 9560 9560 9560 0
392 20241209 132400 74005180 9560 9510 9560 9510 66
393 20241209 132300 73375520 9560 9560 9560 9560 0
394 20241209 132200 73375520 9560 9560 9560 9560 0
395 20241209 132100 73375520 9560 9560 9560 9560 0
396 20241209 132000 73375520 9560 9560 9560 9560 0
397 20241209 131900 73375520 9560 9560 9560 9560 0
398 20241209 131800 73375520 9560 9540 9560 9540 255
399 20241209 131700 70941070 9540 9540 9540 9540 0
400 20241209 131600 70941070 9540 9540 9540 9540 0
401 20241209 131500 70941070 9540 9550 9550 9540 2
402 20241209 131400 70921980 9560 9500 9560 9500 70
403 20241209 131300 70253490 9560 9510 9560 9510 60
404 20241209 131200 69680080 9480 9500 9500 9480 62
405 20241209 131100 69092280 9560 9550 9560 9550 52
406 20241209 131000 68595670 9550 9560 9720 9550 71
407 20241209 130900 67907200 9750 9560 9760 9560 274
408 20241209 130800 65256380 9560 9500 9560 9500 662
409 20241209 130700 58957060 9490 9490 9490 9490 90
410 20241209 130600 58102960 9500 9470 9500 9470 833
411 20241209 130500 50203020 9500 9470 9500 9470 321
412 20241209 130400 47156150 9400 9400 9400 9400 46
413 20241209 130300 46723750 9490 9440 9490 9440 100
414 20241209 130200 45777610 9440 9440 9440 9440 0
415 20241209 130100 45777610 9440 9410 9440 9410 55
416 20241209 130000 45259970 9400 9400 9410 9400 110
417 20241209 125900 44225870 9400 9400 9400 9400 0
418 20241209 125800 44225870 9400 9400 9400 9400 0
419 20241209 125700 44225870 9400 9400 9400 9400 0
420 20241209 125600 44225870 9400 9400 9400 9400 0
421 20241209 125500 44225870 9400 9400 9400 9400 0
422 20241209 125400 44225870 9400 9400 9400 9400 48
423 20241209 125300 43774670 9400 9400 9400 9400 2
424 20241209 125200 43755870 9400 9400 9400 9400 0
425 20241209 125100 43755870 9400 9400 9400 9400 0
426 20241209 125000 43755870 9400 9400 9400 9400 4
427 20241209 124900 43718270 9500 9500 9500 9500 0
428 20241209 124800 43718270 9500 9500 9500 9500 0
429 20241209 124700 43718270 9500 9500 9500 9500 0
430 20241209 124600 43718270 9500 9500 9500 9500 0
431 20241209 124500 43718270 9500 9500 9500 9500 0
432 20241209 124400 43718270 9500 9470 9500 9470 349
433 20241209 124300 40409180 9470 9470 9470 9470 0
434 20241209 124200 40409180 9470 9440 9490 9440 353
435 20241209 124100 37068510 9440 9420 9440 9420 555
436 20241209 124000 31834320 9420 9420 9420 9420 0
437 20241209 123900 31834320 9420 9420 9420 9420 0
438 20241209 123800 31834320 9420 9420 9420 9420 0
439 20241209 123700 31834320 9420 9420 9420 9420 0
440 20241209 123600 31834320 9420 9400 9420 9400 300
441 20241209 123500 29011660 9400 9400 9400 9400 0
442 20241209 123400 29011660 9400 9400 9400 9400 0
443 20241209 123300 29011660 9400 9400 9400 9400 2
444 20241209 123200 28992860 9390 9390 9390 9390 200
445 20241209 123100 27114860 9410 9410 9410 9410 0
446 20241209 123000 27114860 9410 9410 9410 9410 0
447 20241209 122900 27114860 9410 9410 9410 9410 0
448 20241209 122800 27114860 9410 9410 9410 9410 0
449 20241209 122700 27114860 9410 9410 9410 9410 0
450 20241209 122600 27114860 9410 9410 9410 9410 0
451 20241209 122500 27114860 9410 9410 9410 9410 0
452 20241209 122400 27114860 9410 9410 9410 9410 0
453 20241209 122300 27114860 9410 9410 9410 9410 0
454 20241209 122200 27114860 9410 9410 9410 9410 0
455 20241209 122100 27114860 9410 9400 9410 9400 77
456 20241209 122000 26390490 9410 9360 9410 9360 99
457 20241209 121900 25459250 9360 9360 9360 9360 2
458 20241209 121800 25440530 9410 9410 9410 9410 29
459 20241209 121700 25167640 9410 9410 9410 9410 0
460 20241209 121600 25167640 9410 9410 9410 9410 0
461 20241209 121500 25167640 9410 9410 9410 9410 25
462 20241209 121400 24932390 9400 9400 9400 9400 0
463 20241209 121300 24932390 9400 9400 9400 9400 0
464 20241209 121200 24932390 9400 9400 9400 9400 0
465 20241209 121100 24932390 9400 9400 9400 9400 0
466 20241209 121000 24932390 9400 9400 9400 9400 0
467 20241209 120900 24932390 9400 9400 9400 9390 97
468 20241209 120800 24020740 9400 9400 9400 9400 56
469 20241209 120700 23494340 9400 9400 9400 9400 40
470 20241209 120600 23118340 9400 9410 9410 9400 79
471 20241209 120500 22375350 9410 9390 9410 9390 30
472 20241209 120400 22093350 9370 9370 9370 9370 0
473 20241209 120300 22093350 9370 9370 9370 9370 11
474 20241209 120200 21990280 9420 9420 9420 9420 0
475 20241209 120100 21990280 9420 9420 9420 9420 0
476 20241209 120000 21990280 9420 9400 9420 9390 121
477 20241209 115900 20851590 9410 9400 9440 9400 150
478 20241209 115800 19436990 9440 9390 9440 9390 400
479 20241209 115700 15675520 9400 9360 9400 9360 100
480 20241209 115600 14736820 9360 9300 9360 9300 100
481 20241209 115500 13804150 9290 9290 9290 9290 14
482 20241209 115400 13674090 9320 9320 9330 9300 168
483 20241209 115300 12109980 9340 9430 9430 9320 3
484 20241209 115200 12081890 9440 9440 9440 9440 0
485 20241209 115100 12081890 9440 9440 9440 9440 0
486 20241209 115000 12081890 9440 9450 9450 9440 2
487 20241209 114900 12063000 9460 9450 9460 9450 33
488 20241209 114800 11751080 9450 9450 9450 9450 0
489 20241209 114700 11751080 9450 9410 9450 9400 165
490 20241209 114600 10195040 9410 9400 9410 9400 20
491 20241209 114500 10006950 9400 9340 9400 9330 46
492 20241209 114400 9575400 9330 9360 9370 9320 7
493 20241209 114300 9510000 9310 9430 9430 9310 25
494 20241209 114200 9276420 9440 9440 9460 9430 59
495 20241209 114100 8718660 9440 9410 9450 9410 112
496 20241209 114000 7662270 9410 9400 9410 9400 55
497 20241209 113900 7145070 9400 9400 9400 9400 0
498 20241209 113800 7145070 9400 9380 9400 9310 335
499 20241209 113700 4017000 9390 9400 9400 9390 130
500 20241209 113600 2795360 9470 9420 9470 9420 6
501 20241209 113500 2738690 9410 9410 9410 9410 68
502 20241209 113400 2098810 9410 9420 9420 9410 73
503 20241209 113300 1411230 9420 9430 9430 9420 13
504 20241209 113200 1288650 9440 9440 9440 9440 1
505 20241209 113100 1279210 9490 9490 9490 9490 0
506 20241209 113000 1279210 9490 9490 9490 9490 0
507 20241209 112900 1279210 9490 9490 9490 9490 0
508 20241209 112800 1279210 9490 9490 9490 9490 0
509 20241209 112700 1279210 9490 9490 9490 9490 0
510 20241209 112600 1279210 9490 9490 9490 9490 0
511 20241209 112500 1279210 9490 9490 9490 9490 0
512 20241209 112400 1279210 9490 9490 9490 9490 3
513 20241209 112300 1250740 9490 9490 9490 9490 0
514 20241209 112200 1250740 9490 9490 9490 9490 0
515 20241209 112100 1250740 9490 9490 9490 9490 0
516 20241209 112000 1250740 9490 9490 9490 9490 0
517 20241209 111900 1250740 9490 9490 9490 9490 0
518 20241209 111800 1250740 9490 9490 9490 9490 0
519 20241209 111700 1250740 9490 9490 9490 9490 0
520 20241209 111600 1250740 9490 9490 9490 9490 0
521 20241209 111500 1250740 9490 9490 9490 9490 1
522 20241209 111400 1241250 9500 9500 9500 9500 0
523 20241209 111300 1241250 9500 9500 9500 9500 0
524 20241209 111200 1241250 9500 9500 9500 9500 0
525 20241209 111100 1241250 9500 9500 9500 9500 0
526 20241209 111000 1241250 9500 9500 9500 9500 0
527 20241209 110900 1241250 9500 9500 9500 9500 0
528 20241209 110800 1241250 9500 9500 9500 9500 0
529 20241209 110700 1241250 9500 9500 9500 9500 0
530 20241209 110600 1241250 9500 9500 9500 9500 0
531 20241209 110500 1241250 9500 9500 9500 9500 0
532 20241209 110400 1241250 9500 9500 9500 9500 0
533 20241209 110300 1241250 9500 9500 9500 9500 0
534 20241209 110200 1241250 9500 9500 9500 9500 0
535 20241209 110100 1241250 9500 9500 9500 9500 0
536 20241209 110000 1241250 9500 9500 9500 9500 0
537 20241209 105900 1241250 9500 9500 9500 9500 0
538 20241209 105800 1241250 9500 9500 9500 9500 0
539 20241209 105700 1241250 9500 9500 9500 9500 0
540 20241209 105600 1241250 9500 9500 9500 9500 0
541 20241209 105500 1241250 9500 9500 9500 9500 0
542 20241209 105400 1241250 9500 9500 9500 9500 0
543 20241209 105300 1241250 9500 9500 9500 9500 0
544 20241209 105200 1241250 9500 9500 9500 9500 0
545 20241209 105100 1241250 9500 9500 9500 9500 0
546 20241209 105000 1241250 9500 9500 9500 9500 0
547 20241209 104900 1241250 9500 9500 9500 9500 0
548 20241209 104800 1241250 9500 9500 9500 9500 0
549 20241209 104700 1241250 9500 9500 9500 9500 0
550 20241209 104600 1241250 9500 9500 9500 9500 0
551 20241209 104500 1241250 9500 9500 9500 9500 0
552 20241209 104400 1241250 9500 9500 9500 9500 0
553 20241209 104300 1241250 9500 9500 9500 9500 0
554 20241209 104200 1241250 9500 9500 9500 9500 6
555 20241209 104100 1184250 9500 9500 9500 9500 0
556 20241209 104000 1184250 9500 9500 9500 9500 0
557 20241209 103900 1184250 9500 9500 9500 9500 0
558 20241209 103800 1184250 9500 9500 9500 9500 0
559 20241209 103700 1184250 9500 9500 9500 9500 0
560 20241209 103600 1184250 9500 9500 9500 9500 0
561 20241209 103500 1184250 9500 9500 9500 9500 0
562 20241209 103400 1184250 9500 9500 9500 9500 0
563 20241209 103300 1184250 9500 9500 9500 9500 1
564 20241209 103200 1174750 9430 9430 9430 9430 0
565 20241209 103100 1174750 9430 9430 9430 9430 0
566 20241209 103000 1174750 9430 9430 9430 9430 0
567 20241209 102900 1174750 9430 9430 9430 9430 0
568 20241209 102800 1174750 9430 9490 9490 9430 6
569 20241209 102700 1117870 9500 9500 9500 9500 0
570 20241209 102600 1117870 9500 9500 9500 9500 0
571 20241209 102500 1117870 9500 9490 9500 9490 12
572 20241209 102400 1003940 9480 9480 9480 9480 0
573 20241209 102300 1003940 9480 9480 9480 9480 0
574 20241209 102200 1003940 9480 9480 9480 9480 0
575 20241209 102100 1003940 9480 9480 9480 9480 0
576 20241209 102000 1003940 9480 9480 9480 9480 0
577 20241209 101900 1003940 9480 9480 9480 9480 0
578 20241209 101800 1003940 9480 9480 9480 9480 0
579 20241209 101700 1003940 9480 9480 9480 9480 1
580 20241209 101600 994460 9480 9480 9480 9480 0
581 20241209 101500 994460 9480 9480 9480 9480 0
582 20241209 101400 994460 9480 9480 9480 9480 0
583 20241209 101300 994460 9480 9480 9480 9480 0
584 20241209 101200 994460 9480 9480 9480 9480 0
585 20241209 101100 994460 9480 9480 9480 9480 0
586 20241209 101000 994460 9480 9480 9480 9480 0
587 20241209 100900 994460 9480 9480 9480 9480 0
588 20241209 100800 994460 9480 9480 9480 9480 0
589 20241209 100700 994460 9480 9470 9480 9470 2
590 20241209 100600 975510 9430 9430 9430 9430 2
591 20241209 100500 956650 9470 9470 9470 9470 0
592 20241209 100400 956650 9470 9470 9470 9470 0
593 20241209 100300 956650 9470 9470 9470 9470 0
594 20241209 100200 956650 9470 9470 9470 9470 0
595 20241209 100100 956650 9470 9470 9470 9470 0
596 20241209 100000 956650 9470 9470 9470 9470 1
597 20241209 095900 947180 9490 9490 9490 9490 0
598 20241209 095800 947180 9490 9490 9490 9490 0
599 20241209 095700 947180 9490 9490 9490 9490 0
600 20241209 095600 947180 9490 9490 9490 9490 0
601 20241209 095500 947180 9490 9490 9490 9490 0
602 20241209 095400 947180 9490 9490 9490 9490 0
603 20241209 095300 947180 9490 9490 9490 9490 0
604 20241209 095200 947180 9490 9490 9490 9490 0
605 20241209 095100 947180 9490 9490 9490 9490 0
606 20241209 095000 947180 9490 9490 9490 9490 0
607 20241209 094900 947180 9490 9490 9490 9490 0
608 20241209 094800 947180 9490 9490 9490 9490 0
609 20241209 094700 947180 9490 9490 9490 9490 1
610 20241209 094600 937690 9490 9490 9490 9490 1
611 20241209 094500 928200 9500 9500 9500 9500 0
612 20241209 094400 928200 9500 9500 9500 9500 0
613 20241209 094300 928200 9500 9500 9500 9500 0
614 20241209 094200 928200 9500 9500 9500 9500 0
615 20241209 094100 928200 9500 9500 9500 9500 0
616 20241209 094000 928200 9500 9500 9500 9500 0
617 20241209 093900 928200 9500 9460 9500 9420 32
618 20241209 093800 626320 9500 9500 9500 9500 0
619 20241209 093700 626320 9500 9500 9500 9500 0
620 20241209 093600 626320 9500 9500 9500 9500 0
621 20241209 093500 626320 9500 9500 9500 9500 0
622 20241209 093400 626320 9500 9500 9500 9500 2
623 20241209 093300 607320 9500 9500 9500 9500 0
624 20241209 093200 607320 9500 9500 9500 9500 0
625 20241209 093100 607320 9500 9500 9500 9500 0
626 20241209 093000 607320 9500 9500 9500 9500 0
627 20241209 092900 607320 9500 9500 9500 9500 0
628 20241209 092800 607320 9500 9500 9500 9500 3
629 20241209 092700 578820 9500 9500 9500 9500 0
630 20241209 092600 578820 9500 9500 9500 9500 0
631 20241209 092500 578820 9500 9500 9500 9500 0
632 20241209 092400 578820 9500 9500 9500 9500 0
633 20241209 092300 578820 9500 9500 9500 9500 0
634 20241209 092200 578820 9500 9500 9500 9500 0
635 20241209 092100 578820 9500 9500 9500 9500 2
636 20241209 092000 559820 9460 9460 9460 9460 0
637 20241209 091900 559820 9460 9460 9460 9460 0
638 20241209 091800 559820 9460 9460 9460 9460 0
639 20241209 091700 559820 9460 9470 9470 9460 25
640 20241209 091600 323310 9510 9510 9510 9510 0
641 20241209 091500 323310 9510 9510 9510 9510 0
642 20241209 091400 323310 9510 9510 9510 9510 30
643 20241209 091300 38010 9510 9510 9510 9510 0
644 20241209 091200 38010 9510 9510 9510 9510 0
645 20241209 091100 38010 9510 9510 9510 9510 0
646 20241209 091000 38010 9510 9510 9510 9510 1
647 20241209 090900 28500 9500 9500 9500 9500 0
648 20241209 090800 28500 9500 9500 9500 9500 0
649 20241209 090700 28500 9500 9500 9500 9500 0
650 20241209 090600 28500 9500 9500 9500 9500 0
651 20241209 090500 28500 9500 9500 9500 9500 0
652 20241209 090400 28500 9500 9500 9500 9500 0
653 20241209 090300 28500 9500 9500 9500 9500 0
654 20241209 090200 28500 9500 9500 9500 9500 0
655 20241209 090100 28500 9500 9500 9500 9500 0
656 20241209 090000 28500 9500 9500 9500 9500 3