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

661
083930/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,1415842570,10960,10960,10960,10960,2732
20241209,195800,1415842570,10960,10960,10960,10960,0
20241209,195700,1415842570,10960,10960,10960,10960,0
20241209,195600,1415842570,10960,10960,10960,10960,0
20241209,195500,1415842570,10960,10960,10960,10960,0
20241209,195400,1415842570,10960,10960,10960,10960,0
20241209,195300,1415842570,10960,10960,10960,10960,0
20241209,195200,1415842570,10960,10960,10960,10960,0
20241209,195100,1415842570,10960,10960,10960,10960,0
20241209,195000,1415842570,10960,10960,10960,10960,0
20241209,194900,1415842570,10960,10960,10960,10960,0
20241209,194800,1415842570,10960,10960,10960,10960,0
20241209,194700,1415842570,10960,10960,10960,10960,0
20241209,194600,1415842570,10960,10960,10960,10960,0
20241209,194500,1415842570,10960,10960,10960,10960,0
20241209,194400,1415842570,10960,10960,10960,10960,0
20241209,194300,1415842570,10960,10960,10960,10960,0
20241209,194200,1415842570,10960,10960,10960,10960,0
20241209,194100,1415842570,10960,10960,10960,10960,0
20241209,194000,1415842570,10960,10960,10960,10960,0
20241209,193900,1415842570,10960,10960,10960,10960,0
20241209,193800,1415842570,10960,10960,10960,10960,0
20241209,193700,1415842570,10960,10960,10960,10960,0
20241209,193600,1415842570,10960,10960,10960,10960,0
20241209,193500,1415842570,10960,10960,10960,10960,0
20241209,193400,1415842570,10960,10960,10960,10960,0
20241209,193300,1415842570,10960,10960,10960,10960,0
20241209,193200,1415842570,10960,10960,10960,10960,0
20241209,193100,1415842570,10960,10960,10960,10960,0
20241209,193000,1415842570,10960,10960,10960,10960,0
20241209,192900,1415842570,10960,10960,10960,10960,2732
20241209,192800,1415842570,10960,10960,10960,10960,0
20241209,192700,1415842570,10960,10960,10960,10960,0
20241209,192600,1415842570,10960,10960,10960,10960,0
20241209,192500,1415842570,10960,10960,10960,10960,0
20241209,192400,1415842570,10960,10960,10960,10960,0
20241209,192300,1415842570,10960,10960,10960,10960,0
20241209,192200,1415842570,10960,10960,10960,10960,0
20241209,192100,1415842570,10960,10960,10960,10960,0
20241209,192000,1415842570,10960,10960,10960,10960,0
20241209,191900,1415842570,10960,10960,10960,10960,0
20241209,191800,1415842570,10960,10960,10960,10960,0
20241209,191700,1415842570,10960,10960,10960,10960,0
20241209,191600,1415842570,10960,10960,10960,10960,0
20241209,191500,1415842570,10960,10960,10960,10960,0
20241209,191400,1415842570,10960,10960,10960,10960,0
20241209,191300,1415842570,10960,10960,10960,10960,0
20241209,191200,1415842570,10960,10960,10960,10960,0
20241209,191100,1415842570,10960,10960,10960,10960,0
20241209,191000,1415842570,10960,10960,10960,10960,0
20241209,190900,1415842570,10960,10960,10960,10960,0
20241209,190800,1415842570,10960,10960,10960,10960,0
20241209,190700,1415842570,10960,10960,10960,10960,0
20241209,190600,1415842570,10960,10960,10960,10960,0
20241209,190500,1415842570,10960,10960,10960,10960,0
20241209,190400,1415842570,10960,10960,10960,10960,0
20241209,190300,1415842570,10960,10960,10960,10960,0
20241209,190200,1415842570,10960,10960,10960,10960,0
20241209,190100,1415842570,10960,10960,10960,10960,0
20241209,190000,1415842570,10960,10960,10960,10960,0
20241209,185900,1415842570,10960,10960,10960,10960,2732
20241209,185800,1415842570,10960,10960,10960,10960,0
20241209,185700,1415842570,10960,10960,10960,10960,0
20241209,185600,1415842570,10960,10960,10960,10960,0
20241209,185500,1415842570,10960,10960,10960,10960,0
20241209,185400,1415842570,10960,10960,10960,10960,0
20241209,185300,1415842570,10960,10960,10960,10960,0
20241209,185200,1415842570,10960,10960,10960,10960,0
20241209,185100,1415842570,10960,10960,10960,10960,0
20241209,185000,1415842570,10960,10960,10960,10960,0
20241209,184900,1415842570,10960,10960,10960,10960,0
20241209,184800,1415842570,10960,10960,10960,10960,0
20241209,184700,1415842570,10960,10960,10960,10960,0
20241209,184600,1415842570,10960,10960,10960,10960,0
20241209,184500,1415842570,10960,10960,10960,10960,0
20241209,184400,1415842570,10960,10960,10960,10960,0
20241209,184300,1415842570,10960,10960,10960,10960,0
20241209,184200,1415842570,10960,10960,10960,10960,0
20241209,184100,1415842570,10960,10960,10960,10960,0
20241209,184000,1415842570,10960,10960,10960,10960,0
20241209,183900,1415842570,10960,10960,10960,10960,0
20241209,183800,1415842570,10960,10960,10960,10960,0
20241209,183700,1415842570,10960,10960,10960,10960,0
20241209,183600,1415842570,10960,10960,10960,10960,0
20241209,183500,1415842570,10960,10960,10960,10960,0
20241209,183400,1415842570,10960,10960,10960,10960,0
20241209,183300,1415842570,10960,10960,10960,10960,0
20241209,183200,1415842570,10960,10960,10960,10960,0
20241209,183100,1415842570,10960,10960,10960,10960,0
20241209,183000,1415842570,10960,10960,10960,10960,0
20241209,182900,1415842570,10960,10960,10960,10960,2732
20241209,182800,1415842570,10960,10960,10960,10960,0
20241209,182700,1415842570,10960,10960,10960,10960,0
20241209,182600,1415842570,10960,10960,10960,10960,0
20241209,182500,1415842570,10960,10960,10960,10960,0
20241209,182400,1415842570,10960,10960,10960,10960,0
20241209,182300,1415842570,10960,10960,10960,10960,0
20241209,182200,1415842570,10960,10960,10960,10960,0
20241209,182100,1415842570,10960,10960,10960,10960,0
20241209,182000,1415842570,10960,10960,10960,10960,0
20241209,181900,1415842570,10960,10960,10960,10960,0
20241209,181800,1415842570,10960,10960,10960,10960,0
20241209,181700,1415842570,10960,10960,10960,10960,0
20241209,181600,1415842570,10960,10960,10960,10960,0
20241209,181500,1415842570,10960,10960,10960,10960,0
20241209,181400,1415842570,10960,10960,10960,10960,0
20241209,181300,1415842570,10960,10960,10960,10960,0
20241209,181200,1415842570,10960,10960,10960,10960,0
20241209,181100,1415842570,10960,10960,10960,10960,0
20241209,181000,1415842570,10960,10960,10960,10960,0
20241209,180900,1415842570,10960,10960,10960,10960,0
20241209,180800,1415842570,10960,10960,10960,10960,0
20241209,180700,1415842570,10960,10960,10960,10960,0
20241209,180600,1415842570,10960,10960,10960,10960,0
20241209,180500,1415842570,10960,10960,10960,10960,0
20241209,180400,1415842570,10960,10960,10960,10960,0
20241209,180300,1415842570,10960,10960,10960,10960,0
20241209,180200,1415842570,10960,10960,10960,10960,0
20241209,180100,1415842570,10960,10960,10960,10960,0
20241209,180000,1415842570,10960,10960,10960,10960,0
20241209,175900,1415842570,10960,10960,10960,10960,2732
20241209,175800,1415842570,10960,10960,10960,10960,0
20241209,175700,1415842570,10960,10960,10960,10960,0
20241209,175600,1415842570,10960,10960,10960,10960,0
20241209,175500,1415842570,10960,10960,10960,10960,0
20241209,175400,1415842570,10960,10960,10960,10960,0
20241209,175300,1415842570,10960,10960,10960,10960,0
20241209,175200,1415842570,10960,10960,10960,10960,0
20241209,175100,1415842570,10960,10960,10960,10960,0
20241209,175000,1415842570,10960,10960,10960,10960,0
20241209,174900,1415842570,10960,10960,10960,10960,0
20241209,174800,1415842570,10960,10960,10960,10960,0
20241209,174700,1415842570,10960,10960,10960,10960,0
20241209,174600,1415842570,10960,10960,10960,10960,0
20241209,174500,1415842570,10960,10960,10960,10960,0
20241209,174400,1415842570,10960,10960,10960,10960,0
20241209,174300,1415842570,10960,10960,10960,10960,0
20241209,174200,1415842570,10960,10960,10960,10960,0
20241209,174100,1415842570,10960,10960,10960,10960,0
20241209,174000,1415842570,10960,10960,10960,10960,0
20241209,173900,1415842570,10960,10960,10960,10960,0
20241209,173800,1415842570,10960,10960,10960,10960,0
20241209,173700,1415842570,10960,10960,10960,10960,0
20241209,173600,1415842570,10960,10960,10960,10960,0
20241209,173500,1415842570,10960,10960,10960,10960,0
20241209,173400,1415842570,10960,10960,10960,10960,0
20241209,173300,1415842570,10960,10960,10960,10960,0
20241209,173200,1415842570,10960,10960,10960,10960,0
20241209,173100,1415842570,10960,10960,10960,10960,0
20241209,173000,1415842570,10960,10960,10960,10960,0
20241209,172900,1415842570,10960,10960,10960,10960,2732
20241209,172800,1415842570,10960,10960,10960,10960,0
20241209,172700,1415842570,10960,10960,10960,10960,0
20241209,172600,1415842570,10960,10960,10960,10960,0
20241209,172500,1415842570,10960,10960,10960,10960,0
20241209,172400,1415842570,10960,10960,10960,10960,0
20241209,172300,1415842570,10960,10960,10960,10960,0
20241209,172200,1415842570,10960,10960,10960,10960,0
20241209,172100,1415842570,10960,10960,10960,10960,0
20241209,172000,1415842570,10960,10960,10960,10960,0
20241209,171900,1415842570,10960,10960,10960,10960,0
20241209,171800,1415842570,10960,10960,10960,10960,0
20241209,171700,1415842570,10960,10960,10960,10960,0
20241209,171600,1415842570,10960,10960,10960,10960,0
20241209,171500,1415842570,10960,10960,10960,10960,0
20241209,171400,1415842570,10960,10960,10960,10960,0
20241209,171300,1415842570,10960,10960,10960,10960,0
20241209,171200,1415842570,10960,10960,10960,10960,0
20241209,171100,1415842570,10960,10960,10960,10960,0
20241209,171000,1415842570,10960,10960,10960,10960,0
20241209,170900,1415842570,10960,10960,10960,10960,0
20241209,170800,1415842570,10960,10960,10960,10960,0
20241209,170700,1415842570,10960,10960,10960,10960,0
20241209,170600,1415842570,10960,10960,10960,10960,0
20241209,170500,1415842570,10960,10960,10960,10960,0
20241209,170400,1415842570,10960,10960,10960,10960,0
20241209,170300,1415842570,10960,10960,10960,10960,0
20241209,170200,1415842570,10960,10960,10960,10960,0
20241209,170100,1415842570,10960,10960,10960,10960,0
20241209,170000,1415842570,10960,10960,10960,10960,0
20241209,165900,1415842570,10960,10960,10960,10960,2732
20241209,165800,1415842570,10960,10960,10960,10960,0
20241209,165700,1415842570,10960,10960,10960,10960,0
20241209,165600,1415842570,10960,10960,10960,10960,0
20241209,165500,1415842570,10960,10960,10960,10960,0
20241209,165400,1415842570,10960,10960,10960,10960,0
20241209,165300,1415842570,10960,10960,10960,10960,0
20241209,165200,1415842570,10960,10960,10960,10960,0
20241209,165100,1415842570,10960,10960,10960,10960,0
20241209,165000,1415842570,10960,10960,10960,10960,0
20241209,164900,1415842570,10960,10960,10960,10960,0
20241209,164800,1415842570,10960,10960,10960,10960,0
20241209,164700,1415842570,10960,10960,10960,10960,0
20241209,164600,1415842570,10960,10960,10960,10960,0
20241209,164500,1415842570,10960,10960,10960,10960,0
20241209,164400,1415842570,10960,10960,10960,10960,0
20241209,164300,1415842570,10960,10960,10960,10960,0
20241209,164200,1415842570,10960,10960,10960,10960,0
20241209,164100,1415842570,10960,10960,10960,10960,0
20241209,164000,1415842570,10960,10960,10960,10960,0
20241209,163900,1415842570,10960,10960,10960,10960,0
20241209,163800,1415842570,10960,10960,10960,10960,0
20241209,163700,1415842570,10960,10960,10960,10960,0
20241209,163600,1415842570,10960,10960,10960,10960,0
20241209,163500,1415842570,10960,10960,10960,10960,0
20241209,163400,1415842570,10960,10960,10960,10960,0
20241209,163300,1415842570,10960,10960,10960,10960,0
20241209,163200,1415842570,10960,10960,10960,10960,0
20241209,163100,1415842570,10960,10960,10960,10960,0
20241209,163000,1415842570,10960,10960,10960,10960,0
20241209,162900,1415842570,10960,10960,10960,10960,2732
20241209,162800,1415842570,10960,10960,10960,10960,0
20241209,162700,1415842570,10960,10960,10960,10960,0
20241209,162600,1415842570,10960,10960,10960,10960,0
20241209,162500,1415842570,10960,10960,10960,10960,0
20241209,162400,1415842570,10960,10960,10960,10960,0
20241209,162300,1415842570,10960,10960,10960,10960,0
20241209,162200,1415842570,10960,10960,10960,10960,0
20241209,162100,1415842570,10960,10960,10960,10960,0
20241209,162000,1415842570,10960,10960,10960,10960,0
20241209,161900,1415842570,10960,10960,10960,10960,0
20241209,161800,1415842570,10960,10960,10960,10960,0
20241209,161700,1415842570,10960,10960,10960,10960,0
20241209,161600,1415842570,10960,10960,10960,10960,0
20241209,161500,1415842570,10960,10960,10960,10960,0
20241209,161400,1415842570,10960,10960,10960,10960,0
20241209,161300,1415842570,10960,10960,10960,10960,0
20241209,161200,1415842570,10960,10960,10960,10960,0
20241209,161100,1415842570,10960,10960,10960,10960,0
20241209,161000,1415842570,10960,10960,10960,10960,0
20241209,160900,1415842570,10960,10960,10960,10960,0
20241209,160800,1415842570,10960,10960,10960,10960,0
20241209,160700,1415842570,10960,10960,10960,10960,0
20241209,160600,1415842570,10960,10960,10960,10960,0
20241209,160500,1415842570,10960,10960,10960,10960,0
20241209,160400,1415842570,10960,10960,10960,10960,0
20241209,160300,1415842570,10960,10960,10960,10960,0
20241209,160200,1415842570,10960,10960,10960,10960,0
20241209,160100,1415842570,10960,10960,10960,10960,0
20241209,160000,1415842570,10960,10960,10960,10960,0
20241209,155900,1415842570,10960,10960,10960,10960,2732
20241209,155800,1415842570,10960,10960,10960,10960,0
20241209,155700,1415842570,10960,10960,10960,10960,0
20241209,155600,1415842570,10960,10960,10960,10960,0
20241209,155500,1415842570,10960,10960,10960,10960,0
20241209,155400,1415842570,10960,10960,10960,10960,0
20241209,155300,1415842570,10960,10960,10960,10960,0
20241209,155200,1415842570,10960,10960,10960,10960,0
20241209,155100,1415842570,10960,10960,10960,10960,0
20241209,155000,1415842570,10960,10960,10960,10960,0
20241209,154900,1415842570,10960,10960,10960,10960,0
20241209,154800,1415842570,10960,10960,10960,10960,0
20241209,154700,1415842570,10960,10960,10960,10960,0
20241209,154600,1415842570,10960,10960,10960,10960,0
20241209,154500,1415842570,10960,10960,10960,10960,0
20241209,154400,1415842570,10960,10960,10960,10960,0
20241209,154300,1415842570,10960,10960,10960,10960,0
20241209,154200,1415842570,10960,10960,10960,10960,0
20241209,154100,1415842570,10960,10960,10960,10960,0
20241209,154000,1415842570,10960,10960,10960,10960,0
20241209,153900,1415842570,10960,10960,10960,10960,0
20241209,153800,1415842570,10960,10960,10960,10960,0
20241209,153700,1415842570,10960,10960,10960,10960,0
20241209,153600,1415842570,10960,10960,10960,10960,0
20241209,153500,1415842570,10960,10960,10960,10960,0
20241209,153400,1415842570,10960,10960,10960,10960,0
20241209,153300,1415842570,10960,10960,10960,10960,0
20241209,153200,1415842570,10960,10960,10960,10960,0
20241209,153100,1415842570,10960,10960,10960,10960,0
20241209,153000,1415842570,10960,10960,10960,10960,2732
20241209,152900,1385899850,10970,10970,10970,10970,0
20241209,152800,1385899850,10970,10970,10970,10970,0
20241209,152700,1385899850,10970,10970,10970,10970,0
20241209,152600,1385899850,10970,10970,10970,10970,0
20241209,152500,1385899850,10970,10970,10970,10970,0
20241209,152400,1385899850,10970,10970,10970,10970,0
20241209,152300,1385899850,10970,10970,10970,10970,0
20241209,152200,1385899850,10970,10970,10970,10970,0
20241209,152100,1385899850,10970,10970,10970,10970,0
20241209,152000,1385899850,10970,10970,10970,10970,0
20241209,151900,1385899850,10970,10900,10970,10890,1266
20241209,151800,1372094830,10900,10920,10920,10900,500
20241209,151700,1366639640,10920,10920,10920,10920,181
20241209,151600,1364663120,10960,10960,10960,10960,8
20241209,151500,1364575440,10920,10920,10950,10920,102
20241209,151400,1363458600,10950,10950,10950,10950,9
20241209,151300,1363360050,10910,10950,10950,10910,1027
20241209,151200,1352150050,10950,10970,10970,10950,1351
20241209,151100,1337354470,10980,11000,11000,10980,131
20241209,151000,1335916070,11000,10970,11000,10970,210
20241209,150900,1333608700,10970,10980,11010,10970,257
20241209,150800,1330783300,11010,10980,11010,10960,422
20241209,150700,1326143230,10950,10950,11000,10940,299
20241209,150600,1322862660,10960,10940,10970,10940,42
20241209,150500,1322402070,10940,10940,10940,10940,4
20241209,150400,1322358310,11010,11010,11010,11010,19
20241209,150300,1322149120,10930,11010,11010,10920,14
20241209,150200,1321995870,11010,10970,11010,10970,668
20241209,150100,1314647900,10980,10980,10980,10980,0
20241209,150000,1314647900,10980,10940,10980,10890,717
20241209,145900,1306799510,10940,10900,10940,10900,510
20241209,145800,1301239710,10880,10880,10880,10880,1
20241209,145700,1301228830,10900,10890,10900,10890,46
20241209,145600,1300727880,10890,10880,10900,10880,290
20241209,145500,1297570980,10880,10880,10880,10880,110
20241209,145400,1296374180,10850,10850,10860,10840,894
20241209,145300,1286671910,10840,10840,10850,10840,106
20241209,145200,1285522650,10810,10800,10810,10800,1592
20241209,145100,1268319050,10790,10770,10790,10770,129
20241209,145000,1266927540,10760,10790,10790,10750,65
20241209,144900,1266228220,10740,10800,10830,10740,1049
20241209,144800,1254917040,10790,10810,10840,10790,5003
20241209,144700,1200875840,10840,10840,10840,10810,1056
20241209,144600,1189459450,10840,10820,10850,10810,68
20241209,144500,1188723780,10820,10830,10850,10810,286
20241209,144400,1185629920,10810,10850,10850,10810,1617
20241209,144300,1168141960,10850,10840,10850,10840,1074
20241209,144200,1156499600,10860,10900,10900,10840,132
20241209,144100,1155066020,10880,10900,10900,10880,42
20241209,144000,1154608520,10900,10900,10900,10900,98
20241209,143900,1153540320,10900,10860,10900,10840,1118
20241209,143800,1141409040,10860,10900,10900,10860,120
20241209,143700,1140105140,10900,10890,10900,10890,60
20241209,143600,1139451450,10880,10870,10880,10840,1188
20241209,143500,1126539260,10870,10870,10870,10840,797
20241209,143400,1117892810,10860,10860,10860,10830,92
20241209,143300,1116894800,10870,10820,10870,10820,69
20241209,143200,1116146820,10870,10870,10870,10820,303
20241209,143100,1112865130,10830,10860,10880,10830,136
20241209,143000,1111388680,10850,10880,10880,10850,124
20241209,142900,1110041660,10840,10880,10880,10840,21
20241209,142800,1109813220,10880,10830,10880,10830,480
20241209,142700,1104601970,10850,10850,10850,10800,987
20241209,142600,1093925580,10820,10850,10860,10820,1428
20241209,142500,1078437550,10850,10820,10850,10810,637
20241209,142400,1071544950,10810,10850,10870,10810,1280
20241209,142300,1057679100,10800,10950,10950,10800,1499
20241209,142200,1041447460,10950,10950,11000,10900,1063
20241209,142100,1029856870,10900,10990,11000,10900,2955
20241209,142000,997459280,10990,10980,10990,10930,238
20241209,141900,994849830,10930,10990,10990,10930,112
20241209,141800,993624230,10990,10920,10990,10920,34
20241209,141700,993250940,10970,11020,11020,10920,790
20241209,141600,984599420,11010,10980,11030,10940,1369
20241209,141500,969606660,11040,11100,11100,10990,775
20241209,141400,961070150,11050,11110,11110,11050,74
20241209,141300,960250890,11110,11110,11110,11110,27
20241209,141200,959950920,11110,11110,11110,11050,39
20241209,141100,959517830,11110,11110,11110,11110,27
20241209,141000,959217860,11100,11100,11120,11050,175
20241209,140900,957279850,11050,11130,11130,11050,74
20241209,140800,956459650,11130,11130,11130,11130,18
20241209,140700,956259310,11130,11130,11130,11070,62
20241209,140600,955570760,11100,11130,11130,11100,125
20241209,140500,954182540,11130,11130,11130,11130,35
20241209,140400,953792990,11130,11130,11130,11130,1367
20241209,140300,938578280,11120,11130,11130,11070,253
20241209,140200,935775480,11130,11130,11130,11090,182
20241209,140100,933754320,11130,11130,11130,11120,28
20241209,140000,933442690,11130,11130,11130,11100,57
20241209,135900,932808940,11130,11130,11130,11110,76
20241209,135800,931964300,11130,11120,11130,11120,67
20241209,135700,931219090,11130,11120,11130,11110,77
20241209,135600,930362340,11120,11110,11120,11100,497
20241209,135500,924842600,11130,11180,11180,11130,252
20241209,135400,922029340,11150,11080,11150,11070,3333
20241209,135300,885088650,11080,10990,11080,10990,3481
20241209,135200,846792700,10990,10990,10990,10950,531
20241209,135100,840965850,10950,10950,10950,10950,100
20241209,135000,839870850,10930,10900,11000,10900,2587
20241209,134900,811655330,10950,10950,10950,10950,0
20241209,134800,811655330,10950,10990,11000,10950,1239
20241209,134700,798074380,11000,10990,11000,10990,2179
20241209,134600,774105870,10990,11090,11090,10990,1096
20241209,134500,762038870,11090,11090,11090,11090,41
20241209,134400,761584180,11090,11090,11090,11090,102
20241209,134300,760453000,11090,11050,11090,11050,32
20241209,134200,760098520,11040,11040,11040,11040,2
20241209,134100,760076440,11020,11090,11090,11020,517
20241209,134000,754365330,11090,11100,11100,11070,1027
20241209,133900,742989230,11070,11090,11100,11070,1045
20241209,133800,731410230,11090,11090,11100,11090,34
20241209,133700,731032940,11040,11100,11100,11040,51
20241209,133600,730469210,11050,11120,11120,11050,870
20241209,133500,720843280,11120,11120,11120,11120,30
20241209,133400,720509680,11120,11110,11120,11110,50
20241209,133300,719953720,11110,11180,11180,11100,1501
20241209,133200,703275260,11180,11180,11180,11180,54
20241209,133100,702671540,11180,11190,11190,11180,98
20241209,133000,701575680,11190,11180,11190,11180,59
20241209,132900,700915970,11120,11120,11120,11120,0
20241209,132800,700915970,11120,11120,11120,11120,332
20241209,132700,697224130,11200,11200,11200,11200,23
20241209,132600,696966530,11120,11180,11180,11110,1003
20241209,132500,685799900,11180,11190,11190,11180,50
20241209,132400,685240420,11190,11200,11200,11190,27
20241209,132300,684938210,11200,11220,11220,11200,221
20241209,132200,682461080,11210,11210,11210,11210,53
20241209,132100,681866950,11200,11200,11200,11200,0
20241209,132000,681866950,11200,11210,11220,11200,70
20241209,131900,681082280,11200,11240,11240,11200,30
20241209,131800,680745760,11240,11230,11240,11230,31
20241209,131700,680397590,11230,11230,11230,11230,394
20241209,131600,675972970,11230,11220,11230,11220,76
20241209,131500,675119650,11220,11220,11220,11220,41
20241209,131400,674659630,11220,11220,11220,11220,71
20241209,131300,673863010,11220,11220,11220,11220,565
20241209,131200,667523710,11220,11210,11220,11210,52
20241209,131100,666940430,11210,11210,11210,11210,6
20241209,131000,666873170,11210,11210,11210,11210,45
20241209,130900,666368720,11210,11160,11210,11160,1108
20241209,130800,653966790,11160,11160,11160,11160,10
20241209,130700,653855190,11100,11100,11100,11100,0
20241209,130600,653855190,11100,11100,11100,11100,0
20241209,130500,653855190,11100,11210,11210,11100,3833
20241209,130400,611200960,11210,11210,11210,11210,189
20241209,130300,609082270,11210,11210,11210,11210,95
20241209,130200,608017320,11210,11190,11210,11190,221
20241209,130100,605542330,11200,11210,11210,11200,691
20241209,130000,597802860,11210,11240,11240,11210,432
20241209,125900,592956520,11240,11240,11240,11240,29
20241209,125800,592630560,11240,11240,11240,11240,26
20241209,125700,592338320,11300,11300,11300,11300,31
20241209,125600,591988020,11300,11230,11300,11230,175
20241209,125500,590015420,11220,11220,11220,11220,26
20241209,125400,589723700,11220,11300,11300,11220,778
20241209,125300,580982490,11300,11300,11300,11300,2
20241209,125200,580959890,11300,11300,11300,11300,44
20241209,125100,580462690,11300,11300,11300,11300,120
20241209,125000,579106690,11300,11300,11300,11300,39
20241209,124900,578665990,11300,11300,11300,11300,21
20241209,124800,578428690,11260,11300,11300,11260,24
20241209,124700,578157530,11300,11300,11300,11300,37
20241209,124600,577739430,11300,11300,11300,11300,25
20241209,124500,577456930,11300,11260,11300,11250,136
20241209,124400,575924700,11260,11280,11280,11260,954
20241209,124300,565177520,11270,11300,11300,11270,997
20241209,124200,553920920,11300,11310,11310,11300,1230
20241209,124100,540016590,11310,11320,11320,11310,627
20241209,124000,532925120,11320,11320,11320,11320,143
20241209,123900,531306360,11320,11320,11320,11320,2
20241209,123800,531283720,11310,11360,11360,11310,1326
20241209,123700,516258040,11360,11400,11400,11360,1245
20241209,123600,502096690,11400,11410,11420,11400,310
20241209,123500,498560520,11410,11430,11430,11410,291
20241209,123400,495237610,11430,11430,11430,11430,72
20241209,123300,494414650,11420,11420,11420,11420,0
20241209,123200,494414650,11420,11420,11420,11420,14
20241209,123100,494254770,11420,11420,11420,11420,8
20241209,123000,494163410,11410,11430,11430,11410,515
20241209,122900,488286960,11430,11470,11470,11430,22
20241209,122800,488034820,11470,11470,11470,11470,27
20241209,122700,487725130,11470,11460,11470,11460,117
20241209,122600,486383740,11460,11460,11460,11460,1
20241209,122500,486372280,11400,11400,11400,11400,0
20241209,122400,486372280,11400,11400,11400,11400,0
20241209,122300,486372280,11400,11430,11430,11400,1359
20241209,122200,470869470,11440,11440,11440,11440,60
20241209,122100,470183070,11440,11480,11480,11440,538
20241209,122000,464022570,11480,11520,11520,11480,156
20241209,121900,462230630,11500,11500,11500,11500,30
20241209,121800,461885630,11500,11520,11520,11500,129
20241209,121700,460401950,11520,11520,11520,11520,28
20241209,121600,460079390,11500,11500,11500,11500,239
20241209,121500,457330890,11510,11500,11510,11500,43
20241209,121400,456836230,11500,11500,11500,11500,23
20241209,121300,456571730,11490,11490,11490,11490,329
20241209,121200,452791520,11500,11490,11500,11480,196
20241209,121100,450537810,11490,11490,11490,11480,97
20241209,121000,449423950,11490,11490,11490,11490,33
20241209,120900,449044780,11490,11490,11490,11490,25
20241209,120800,448757530,11490,11490,11490,11490,16
20241209,120700,448573690,11490,11490,11490,11490,34
20241209,120600,448183030,11490,11490,11490,11490,43
20241209,120500,447688960,11490,11480,11490,11480,34
20241209,120400,447298520,11480,11480,11480,11480,41
20241209,120300,446827840,11480,11480,11480,11480,26
20241209,120200,446529360,11480,11480,11480,11480,32
20241209,120100,446162000,11480,11480,11480,11480,44
20241209,120000,445656880,11480,11470,11480,11470,25
20241209,115900,445369970,11470,11470,11470,11470,27
20241209,115800,445060280,11470,11470,11470,11470,43
20241209,115700,444567070,11470,11470,11470,11470,21
20241209,115600,444326200,11450,11450,11450,11450,32
20241209,115500,443959800,11450,11450,11450,11450,71
20241209,115400,443146850,11440,11440,11440,11440,0
20241209,115300,443146850,11440,11440,11440,11440,0
20241209,115200,443146850,11440,11440,11440,11440,43
20241209,115100,442654930,11440,11440,11440,11440,10
20241209,115000,442540530,11440,11440,11440,11440,84
20241209,114900,441579570,11440,11440,11440,11440,32
20241209,114800,441213490,11450,11450,11450,11450,49
20241209,114700,440652440,11450,11480,11480,11450,53
20241209,114600,440045110,11480,11480,11480,11480,32
20241209,114500,439677750,11480,11470,11480,11460,70
20241209,114400,438874890,11460,11470,11470,11460,22
20241209,114300,438622660,11440,11440,11440,11440,0
20241209,114200,438622660,11440,11450,11450,11440,197
20241209,114100,436368880,11450,11450,11450,11450,243
20241209,114000,433586530,11450,11490,11490,11450,647
20241209,113900,426174040,11490,11490,11490,11490,23
20241209,113800,425909770,11490,11490,11490,11490,20
20241209,113700,425679970,11490,11490,11490,11490,33
20241209,113600,425300800,11490,11490,11490,11490,25
20241209,113500,425013550,11490,11500,11500,11490,45
20241209,113400,424496420,11500,11500,11500,11500,24
20241209,113300,424220420,11500,11500,11500,11500,22
20241209,113200,423967420,11500,11500,11500,11500,41
20241209,113100,423495920,11500,11490,11500,11490,128
20241209,113000,422024200,11490,11490,11490,11490,38
20241209,112900,421587580,11490,11500,11500,11490,692
20241209,112800,413629590,11500,11500,11500,11500,302
20241209,112700,410156590,11440,11440,11440,11440,0
20241209,112600,410156590,11440,11440,11440,11440,84
20241209,112500,409195630,11440,11440,11440,11440,1050
20241209,112400,397183630,11430,11430,11430,11430,0
20241209,112300,397183630,11430,11430,11440,11430,57
20241209,112200,396531960,11430,11430,11430,11430,55
20241209,112100,395903310,11430,11430,11430,11430,9
20241209,112000,395800440,11420,11420,11420,11420,80
20241209,111900,394886840,11430,11430,11430,11430,39
20241209,111800,394441070,11430,11420,11430,11410,378
20241209,111700,390127550,11420,11430,11430,11420,338
20241209,111600,386265600,11430,11440,11440,11430,61
20241209,111500,385568070,11440,11500,11500,11440,452
20241209,111400,380395150,11500,11530,11530,11500,77
20241209,111300,379508490,11530,11530,11540,11520,28
20241209,111200,379185650,11530,11580,11580,11530,62
20241209,111100,378470340,11580,11580,11580,11580,31
20241209,111000,378111360,11580,11580,11580,11580,37
20241209,110900,377682900,11580,11580,11580,11580,25
20241209,110800,377393400,11580,11580,11580,11580,19
20241209,110700,377173380,11580,11520,11580,11510,566
20241209,110600,370628970,11500,11500,11500,11500,0
20241209,110500,370628970,11500,11500,11500,11500,0
20241209,110400,370628970,11500,11480,11500,11480,1245
20241209,110300,356311510,11480,11430,11500,11430,3758
20241209,110200,313148750,11430,11430,11430,11420,50
20241209,110100,312577280,11430,11430,11430,11430,17
20241209,110000,312382970,11430,11430,11430,11430,109
20241209,105900,311137100,11420,11430,11430,11420,26
20241209,105800,310840100,11430,11440,11440,11420,885
20241209,105700,300725310,11430,11430,11430,11430,0
20241209,105600,300725310,11430,11480,11480,11400,1040
20241209,105500,288863310,11480,11550,11550,11480,3340
20241209,105400,250440000,11550,11590,11590,11550,888
20241209,105300,240172030,11590,11650,11650,11590,539
20241209,105200,233917060,11650,11650,11650,11650,32
20241209,105100,233544260,11650,11650,11660,11650,29
20241209,105000,233206380,11650,11650,11650,11650,36
20241209,104900,232786980,11650,11650,11650,11650,72
20241209,104800,231948180,11650,11650,11650,11650,0
20241209,104700,231948180,11650,11680,11680,11610,281
20241209,104600,228676090,11680,11680,11680,11680,56
20241209,104500,228022010,11680,11700,11700,11680,27
20241209,104400,227706370,11700,11700,11700,11700,27
20241209,104300,227390470,11700,11700,11700,11700,32
20241209,104200,227016070,11700,11700,11700,11700,43
20241209,104100,226512970,11700,11710,11710,11700,139
20241209,104000,224886590,11710,11720,11720,11710,59
20241209,103900,224195450,11720,11720,11720,11720,27
20241209,103800,223879010,11720,11720,11720,11720,28
20241209,103700,223550850,11710,11720,11720,11710,73
20241209,103600,222695490,11720,11720,11720,11710,22
20241209,103500,222437660,11720,11720,11720,11720,47
20241209,103400,221886820,11710,11710,11710,11710,17
20241209,103300,221687750,11710,11710,11710,11710,79
20241209,103200,220762660,11710,11710,11710,11710,27
20241209,103100,220446490,11710,11710,11710,11710,17
20241209,103000,220247420,11670,11690,11690,11670,93
20241209,102900,219161830,11690,11690,11690,11690,12
20241209,102800,219021550,11670,11720,11720,11670,434
20241209,102700,213950420,11720,11720,11720,11720,36
20241209,102600,213528500,11720,11710,11720,11710,34
20241209,102500,213130350,11710,11710,11710,11710,27
20241209,102400,212814180,11710,11710,11710,11710,910
20241209,102300,202158080,11710,11710,11710,11710,17
20241209,102200,201959010,11710,11710,11710,11710,44
20241209,102100,201443770,11710,11710,11710,11710,20
20241209,102000,201209570,11710,11710,11710,11710,110
20241209,101900,199921470,11710,11710,11710,11710,36
20241209,101800,199499910,11710,11710,11710,11710,30
20241209,101700,199148610,11710,11710,11710,11710,26
20241209,101600,198844150,11710,11710,11710,11710,23
20241209,101500,198574820,11710,11700,11710,11700,92
20241209,101400,197498100,11700,11720,11720,11700,86
20241209,101300,196491240,11710,11730,11740,11710,51
20241209,101200,195893000,11730,11680,11730,11680,12
20241209,101100,195752590,11670,11670,11670,11670,0
20241209,101000,195752590,11670,11670,11670,11670,71
20241209,100900,194924020,11670,11710,11710,11670,63
20241209,100800,194187350,11710,11730,11730,11710,43
20241209,100700,193683340,11730,11740,11740,11730,40
20241209,100600,193214030,11740,11740,11740,11740,96
20241209,100500,192086990,11740,11710,11740,11710,234
20241209,100400,189340850,11710,11730,11730,11700,134
20241209,100300,187771030,11740,11740,11740,11740,44
20241209,100200,187254470,11740,11740,11740,11740,27
20241209,100100,186937490,11740,11740,11740,11740,48
20241209,100000,186373970,11710,11740,11740,11710,2
20241209,095900,186350520,11700,11740,11740,11700,236
20241209,095800,183588300,11740,11740,11740,11740,131
20241209,095700,182050360,11740,11740,11740,11700,53
20241209,095600,181429300,11740,11740,11740,11740,16
20241209,095500,181241460,11740,11700,11740,11700,39
20241209,095400,180784080,11700,11700,11700,11690,38
20241209,095300,180339530,11700,11740,11740,11700,314
20241209,095200,176662190,11740,11770,11770,11740,94
20241209,095100,175557470,11770,11770,11770,11770,37
20241209,095000,175121980,11770,11760,11770,11760,30
20241209,094900,174769040,11760,11750,11760,11750,45
20241209,094800,174239940,11750,11750,11750,11750,53
20241209,094700,173617190,11740,11740,11740,11740,33
20241209,094600,173229770,11740,11740,11740,11740,41
20241209,094500,172748430,11730,11740,11740,11730,35
20241209,094400,172337640,11740,11710,11740,11710,98
20241209,094300,171189540,11730,11730,11730,11730,28
20241209,094200,170861100,11710,11730,11730,11710,60
20241209,094100,170157810,11720,11720,11720,11720,31
20241209,094000,169794490,11720,11700,11720,11700,188
20241209,093900,167593150,11600,11700,11700,11600,160
20241209,093800,165735880,11700,11720,11720,11700,50
20241209,093700,165150850,11700,11720,11720,11700,42
20241209,093600,164659130,11720,11740,11740,11720,53
20241209,093500,164037480,11730,11750,11750,11720,47
20241209,093400,163486240,11750,11750,11760,11750,62
20241209,093300,162757580,11710,11700,11710,11700,13
20241209,093200,162605360,11680,11680,11680,11680,59
20241209,093100,161916240,11560,11680,11680,11560,215
20241209,093000,159421590,11680,11700,11700,11680,126
20241209,092900,157947710,11710,11710,11710,11710,129
20241209,092800,156437120,11700,11680,11700,11680,26
20241209,092700,156133000,11680,11630,11680,11630,101
20241209,092600,154956240,11630,11640,11640,11630,201
20241209,092500,152617710,11630,11650,11650,11630,23
20241209,092400,152349840,11650,11730,11730,11650,868
20241209,092300,142196250,11730,11790,11790,11730,2560
20241209,092200,112109480,11780,11780,11780,11780,0
20241209,092100,112109480,11780,11780,11780,11780,0
20241209,092000,112109480,11780,11770,11780,11770,971
20241209,091900,100671690,11770,11770,11770,11770,304
20241209,091800,97093610,11770,11810,11810,11770,167
20241209,091700,95125760,11810,11820,11830,11810,58
20241209,091600,94440350,11820,11840,11840,11820,26
20241209,091500,94132770,11840,11880,11880,11830,112
20241209,091400,92805320,11850,11840,11880,11840,158
20241209,091300,90930330,11830,11830,11850,11830,85
20241209,091200,89924480,11830,11830,11830,11830,46
20241209,091100,89380300,11830,11780,11830,11770,44
20241209,091000,88861510,11770,11770,11770,11760,1024
20241209,090900,76815900,11770,11830,11830,11770,460
20241209,090800,71386620,11830,11830,11830,11830,132
20241209,090700,69825060,11830,11830,11830,11830,72
20241209,090600,68973300,11820,11810,11820,11810,106
20241209,090500,67721420,11850,11840,11850,11800,1066
20241209,090400,55137450,11840,11800,11840,11760,823
20241209,090300,45428370,11800,11920,11930,11800,2911
20241209,090200,10891150,11920,11990,11990,11920,10
20241209,090100,10771390,11990,12020,12040,11890,618
20241209,090000,3349160,12010,12160,12160,12010,278
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195900 1415842570 10960 10960 10960 10960 2732
3 20241209 195800 1415842570 10960 10960 10960 10960 0
4 20241209 195700 1415842570 10960 10960 10960 10960 0
5 20241209 195600 1415842570 10960 10960 10960 10960 0
6 20241209 195500 1415842570 10960 10960 10960 10960 0
7 20241209 195400 1415842570 10960 10960 10960 10960 0
8 20241209 195300 1415842570 10960 10960 10960 10960 0
9 20241209 195200 1415842570 10960 10960 10960 10960 0
10 20241209 195100 1415842570 10960 10960 10960 10960 0
11 20241209 195000 1415842570 10960 10960 10960 10960 0
12 20241209 194900 1415842570 10960 10960 10960 10960 0
13 20241209 194800 1415842570 10960 10960 10960 10960 0
14 20241209 194700 1415842570 10960 10960 10960 10960 0
15 20241209 194600 1415842570 10960 10960 10960 10960 0
16 20241209 194500 1415842570 10960 10960 10960 10960 0
17 20241209 194400 1415842570 10960 10960 10960 10960 0
18 20241209 194300 1415842570 10960 10960 10960 10960 0
19 20241209 194200 1415842570 10960 10960 10960 10960 0
20 20241209 194100 1415842570 10960 10960 10960 10960 0
21 20241209 194000 1415842570 10960 10960 10960 10960 0
22 20241209 193900 1415842570 10960 10960 10960 10960 0
23 20241209 193800 1415842570 10960 10960 10960 10960 0
24 20241209 193700 1415842570 10960 10960 10960 10960 0
25 20241209 193600 1415842570 10960 10960 10960 10960 0
26 20241209 193500 1415842570 10960 10960 10960 10960 0
27 20241209 193400 1415842570 10960 10960 10960 10960 0
28 20241209 193300 1415842570 10960 10960 10960 10960 0
29 20241209 193200 1415842570 10960 10960 10960 10960 0
30 20241209 193100 1415842570 10960 10960 10960 10960 0
31 20241209 193000 1415842570 10960 10960 10960 10960 0
32 20241209 192900 1415842570 10960 10960 10960 10960 2732
33 20241209 192800 1415842570 10960 10960 10960 10960 0
34 20241209 192700 1415842570 10960 10960 10960 10960 0
35 20241209 192600 1415842570 10960 10960 10960 10960 0
36 20241209 192500 1415842570 10960 10960 10960 10960 0
37 20241209 192400 1415842570 10960 10960 10960 10960 0
38 20241209 192300 1415842570 10960 10960 10960 10960 0
39 20241209 192200 1415842570 10960 10960 10960 10960 0
40 20241209 192100 1415842570 10960 10960 10960 10960 0
41 20241209 192000 1415842570 10960 10960 10960 10960 0
42 20241209 191900 1415842570 10960 10960 10960 10960 0
43 20241209 191800 1415842570 10960 10960 10960 10960 0
44 20241209 191700 1415842570 10960 10960 10960 10960 0
45 20241209 191600 1415842570 10960 10960 10960 10960 0
46 20241209 191500 1415842570 10960 10960 10960 10960 0
47 20241209 191400 1415842570 10960 10960 10960 10960 0
48 20241209 191300 1415842570 10960 10960 10960 10960 0
49 20241209 191200 1415842570 10960 10960 10960 10960 0
50 20241209 191100 1415842570 10960 10960 10960 10960 0
51 20241209 191000 1415842570 10960 10960 10960 10960 0
52 20241209 190900 1415842570 10960 10960 10960 10960 0
53 20241209 190800 1415842570 10960 10960 10960 10960 0
54 20241209 190700 1415842570 10960 10960 10960 10960 0
55 20241209 190600 1415842570 10960 10960 10960 10960 0
56 20241209 190500 1415842570 10960 10960 10960 10960 0
57 20241209 190400 1415842570 10960 10960 10960 10960 0
58 20241209 190300 1415842570 10960 10960 10960 10960 0
59 20241209 190200 1415842570 10960 10960 10960 10960 0
60 20241209 190100 1415842570 10960 10960 10960 10960 0
61 20241209 190000 1415842570 10960 10960 10960 10960 0
62 20241209 185900 1415842570 10960 10960 10960 10960 2732
63 20241209 185800 1415842570 10960 10960 10960 10960 0
64 20241209 185700 1415842570 10960 10960 10960 10960 0
65 20241209 185600 1415842570 10960 10960 10960 10960 0
66 20241209 185500 1415842570 10960 10960 10960 10960 0
67 20241209 185400 1415842570 10960 10960 10960 10960 0
68 20241209 185300 1415842570 10960 10960 10960 10960 0
69 20241209 185200 1415842570 10960 10960 10960 10960 0
70 20241209 185100 1415842570 10960 10960 10960 10960 0
71 20241209 185000 1415842570 10960 10960 10960 10960 0
72 20241209 184900 1415842570 10960 10960 10960 10960 0
73 20241209 184800 1415842570 10960 10960 10960 10960 0
74 20241209 184700 1415842570 10960 10960 10960 10960 0
75 20241209 184600 1415842570 10960 10960 10960 10960 0
76 20241209 184500 1415842570 10960 10960 10960 10960 0
77 20241209 184400 1415842570 10960 10960 10960 10960 0
78 20241209 184300 1415842570 10960 10960 10960 10960 0
79 20241209 184200 1415842570 10960 10960 10960 10960 0
80 20241209 184100 1415842570 10960 10960 10960 10960 0
81 20241209 184000 1415842570 10960 10960 10960 10960 0
82 20241209 183900 1415842570 10960 10960 10960 10960 0
83 20241209 183800 1415842570 10960 10960 10960 10960 0
84 20241209 183700 1415842570 10960 10960 10960 10960 0
85 20241209 183600 1415842570 10960 10960 10960 10960 0
86 20241209 183500 1415842570 10960 10960 10960 10960 0
87 20241209 183400 1415842570 10960 10960 10960 10960 0
88 20241209 183300 1415842570 10960 10960 10960 10960 0
89 20241209 183200 1415842570 10960 10960 10960 10960 0
90 20241209 183100 1415842570 10960 10960 10960 10960 0
91 20241209 183000 1415842570 10960 10960 10960 10960 0
92 20241209 182900 1415842570 10960 10960 10960 10960 2732
93 20241209 182800 1415842570 10960 10960 10960 10960 0
94 20241209 182700 1415842570 10960 10960 10960 10960 0
95 20241209 182600 1415842570 10960 10960 10960 10960 0
96 20241209 182500 1415842570 10960 10960 10960 10960 0
97 20241209 182400 1415842570 10960 10960 10960 10960 0
98 20241209 182300 1415842570 10960 10960 10960 10960 0
99 20241209 182200 1415842570 10960 10960 10960 10960 0
100 20241209 182100 1415842570 10960 10960 10960 10960 0
101 20241209 182000 1415842570 10960 10960 10960 10960 0
102 20241209 181900 1415842570 10960 10960 10960 10960 0
103 20241209 181800 1415842570 10960 10960 10960 10960 0
104 20241209 181700 1415842570 10960 10960 10960 10960 0
105 20241209 181600 1415842570 10960 10960 10960 10960 0
106 20241209 181500 1415842570 10960 10960 10960 10960 0
107 20241209 181400 1415842570 10960 10960 10960 10960 0
108 20241209 181300 1415842570 10960 10960 10960 10960 0
109 20241209 181200 1415842570 10960 10960 10960 10960 0
110 20241209 181100 1415842570 10960 10960 10960 10960 0
111 20241209 181000 1415842570 10960 10960 10960 10960 0
112 20241209 180900 1415842570 10960 10960 10960 10960 0
113 20241209 180800 1415842570 10960 10960 10960 10960 0
114 20241209 180700 1415842570 10960 10960 10960 10960 0
115 20241209 180600 1415842570 10960 10960 10960 10960 0
116 20241209 180500 1415842570 10960 10960 10960 10960 0
117 20241209 180400 1415842570 10960 10960 10960 10960 0
118 20241209 180300 1415842570 10960 10960 10960 10960 0
119 20241209 180200 1415842570 10960 10960 10960 10960 0
120 20241209 180100 1415842570 10960 10960 10960 10960 0
121 20241209 180000 1415842570 10960 10960 10960 10960 0
122 20241209 175900 1415842570 10960 10960 10960 10960 2732
123 20241209 175800 1415842570 10960 10960 10960 10960 0
124 20241209 175700 1415842570 10960 10960 10960 10960 0
125 20241209 175600 1415842570 10960 10960 10960 10960 0
126 20241209 175500 1415842570 10960 10960 10960 10960 0
127 20241209 175400 1415842570 10960 10960 10960 10960 0
128 20241209 175300 1415842570 10960 10960 10960 10960 0
129 20241209 175200 1415842570 10960 10960 10960 10960 0
130 20241209 175100 1415842570 10960 10960 10960 10960 0
131 20241209 175000 1415842570 10960 10960 10960 10960 0
132 20241209 174900 1415842570 10960 10960 10960 10960 0
133 20241209 174800 1415842570 10960 10960 10960 10960 0
134 20241209 174700 1415842570 10960 10960 10960 10960 0
135 20241209 174600 1415842570 10960 10960 10960 10960 0
136 20241209 174500 1415842570 10960 10960 10960 10960 0
137 20241209 174400 1415842570 10960 10960 10960 10960 0
138 20241209 174300 1415842570 10960 10960 10960 10960 0
139 20241209 174200 1415842570 10960 10960 10960 10960 0
140 20241209 174100 1415842570 10960 10960 10960 10960 0
141 20241209 174000 1415842570 10960 10960 10960 10960 0
142 20241209 173900 1415842570 10960 10960 10960 10960 0
143 20241209 173800 1415842570 10960 10960 10960 10960 0
144 20241209 173700 1415842570 10960 10960 10960 10960 0
145 20241209 173600 1415842570 10960 10960 10960 10960 0
146 20241209 173500 1415842570 10960 10960 10960 10960 0
147 20241209 173400 1415842570 10960 10960 10960 10960 0
148 20241209 173300 1415842570 10960 10960 10960 10960 0
149 20241209 173200 1415842570 10960 10960 10960 10960 0
150 20241209 173100 1415842570 10960 10960 10960 10960 0
151 20241209 173000 1415842570 10960 10960 10960 10960 0
152 20241209 172900 1415842570 10960 10960 10960 10960 2732
153 20241209 172800 1415842570 10960 10960 10960 10960 0
154 20241209 172700 1415842570 10960 10960 10960 10960 0
155 20241209 172600 1415842570 10960 10960 10960 10960 0
156 20241209 172500 1415842570 10960 10960 10960 10960 0
157 20241209 172400 1415842570 10960 10960 10960 10960 0
158 20241209 172300 1415842570 10960 10960 10960 10960 0
159 20241209 172200 1415842570 10960 10960 10960 10960 0
160 20241209 172100 1415842570 10960 10960 10960 10960 0
161 20241209 172000 1415842570 10960 10960 10960 10960 0
162 20241209 171900 1415842570 10960 10960 10960 10960 0
163 20241209 171800 1415842570 10960 10960 10960 10960 0
164 20241209 171700 1415842570 10960 10960 10960 10960 0
165 20241209 171600 1415842570 10960 10960 10960 10960 0
166 20241209 171500 1415842570 10960 10960 10960 10960 0
167 20241209 171400 1415842570 10960 10960 10960 10960 0
168 20241209 171300 1415842570 10960 10960 10960 10960 0
169 20241209 171200 1415842570 10960 10960 10960 10960 0
170 20241209 171100 1415842570 10960 10960 10960 10960 0
171 20241209 171000 1415842570 10960 10960 10960 10960 0
172 20241209 170900 1415842570 10960 10960 10960 10960 0
173 20241209 170800 1415842570 10960 10960 10960 10960 0
174 20241209 170700 1415842570 10960 10960 10960 10960 0
175 20241209 170600 1415842570 10960 10960 10960 10960 0
176 20241209 170500 1415842570 10960 10960 10960 10960 0
177 20241209 170400 1415842570 10960 10960 10960 10960 0
178 20241209 170300 1415842570 10960 10960 10960 10960 0
179 20241209 170200 1415842570 10960 10960 10960 10960 0
180 20241209 170100 1415842570 10960 10960 10960 10960 0
181 20241209 170000 1415842570 10960 10960 10960 10960 0
182 20241209 165900 1415842570 10960 10960 10960 10960 2732
183 20241209 165800 1415842570 10960 10960 10960 10960 0
184 20241209 165700 1415842570 10960 10960 10960 10960 0
185 20241209 165600 1415842570 10960 10960 10960 10960 0
186 20241209 165500 1415842570 10960 10960 10960 10960 0
187 20241209 165400 1415842570 10960 10960 10960 10960 0
188 20241209 165300 1415842570 10960 10960 10960 10960 0
189 20241209 165200 1415842570 10960 10960 10960 10960 0
190 20241209 165100 1415842570 10960 10960 10960 10960 0
191 20241209 165000 1415842570 10960 10960 10960 10960 0
192 20241209 164900 1415842570 10960 10960 10960 10960 0
193 20241209 164800 1415842570 10960 10960 10960 10960 0
194 20241209 164700 1415842570 10960 10960 10960 10960 0
195 20241209 164600 1415842570 10960 10960 10960 10960 0
196 20241209 164500 1415842570 10960 10960 10960 10960 0
197 20241209 164400 1415842570 10960 10960 10960 10960 0
198 20241209 164300 1415842570 10960 10960 10960 10960 0
199 20241209 164200 1415842570 10960 10960 10960 10960 0
200 20241209 164100 1415842570 10960 10960 10960 10960 0
201 20241209 164000 1415842570 10960 10960 10960 10960 0
202 20241209 163900 1415842570 10960 10960 10960 10960 0
203 20241209 163800 1415842570 10960 10960 10960 10960 0
204 20241209 163700 1415842570 10960 10960 10960 10960 0
205 20241209 163600 1415842570 10960 10960 10960 10960 0
206 20241209 163500 1415842570 10960 10960 10960 10960 0
207 20241209 163400 1415842570 10960 10960 10960 10960 0
208 20241209 163300 1415842570 10960 10960 10960 10960 0
209 20241209 163200 1415842570 10960 10960 10960 10960 0
210 20241209 163100 1415842570 10960 10960 10960 10960 0
211 20241209 163000 1415842570 10960 10960 10960 10960 0
212 20241209 162900 1415842570 10960 10960 10960 10960 2732
213 20241209 162800 1415842570 10960 10960 10960 10960 0
214 20241209 162700 1415842570 10960 10960 10960 10960 0
215 20241209 162600 1415842570 10960 10960 10960 10960 0
216 20241209 162500 1415842570 10960 10960 10960 10960 0
217 20241209 162400 1415842570 10960 10960 10960 10960 0
218 20241209 162300 1415842570 10960 10960 10960 10960 0
219 20241209 162200 1415842570 10960 10960 10960 10960 0
220 20241209 162100 1415842570 10960 10960 10960 10960 0
221 20241209 162000 1415842570 10960 10960 10960 10960 0
222 20241209 161900 1415842570 10960 10960 10960 10960 0
223 20241209 161800 1415842570 10960 10960 10960 10960 0
224 20241209 161700 1415842570 10960 10960 10960 10960 0
225 20241209 161600 1415842570 10960 10960 10960 10960 0
226 20241209 161500 1415842570 10960 10960 10960 10960 0
227 20241209 161400 1415842570 10960 10960 10960 10960 0
228 20241209 161300 1415842570 10960 10960 10960 10960 0
229 20241209 161200 1415842570 10960 10960 10960 10960 0
230 20241209 161100 1415842570 10960 10960 10960 10960 0
231 20241209 161000 1415842570 10960 10960 10960 10960 0
232 20241209 160900 1415842570 10960 10960 10960 10960 0
233 20241209 160800 1415842570 10960 10960 10960 10960 0
234 20241209 160700 1415842570 10960 10960 10960 10960 0
235 20241209 160600 1415842570 10960 10960 10960 10960 0
236 20241209 160500 1415842570 10960 10960 10960 10960 0
237 20241209 160400 1415842570 10960 10960 10960 10960 0
238 20241209 160300 1415842570 10960 10960 10960 10960 0
239 20241209 160200 1415842570 10960 10960 10960 10960 0
240 20241209 160100 1415842570 10960 10960 10960 10960 0
241 20241209 160000 1415842570 10960 10960 10960 10960 0
242 20241209 155900 1415842570 10960 10960 10960 10960 2732
243 20241209 155800 1415842570 10960 10960 10960 10960 0
244 20241209 155700 1415842570 10960 10960 10960 10960 0
245 20241209 155600 1415842570 10960 10960 10960 10960 0
246 20241209 155500 1415842570 10960 10960 10960 10960 0
247 20241209 155400 1415842570 10960 10960 10960 10960 0
248 20241209 155300 1415842570 10960 10960 10960 10960 0
249 20241209 155200 1415842570 10960 10960 10960 10960 0
250 20241209 155100 1415842570 10960 10960 10960 10960 0
251 20241209 155000 1415842570 10960 10960 10960 10960 0
252 20241209 154900 1415842570 10960 10960 10960 10960 0
253 20241209 154800 1415842570 10960 10960 10960 10960 0
254 20241209 154700 1415842570 10960 10960 10960 10960 0
255 20241209 154600 1415842570 10960 10960 10960 10960 0
256 20241209 154500 1415842570 10960 10960 10960 10960 0
257 20241209 154400 1415842570 10960 10960 10960 10960 0
258 20241209 154300 1415842570 10960 10960 10960 10960 0
259 20241209 154200 1415842570 10960 10960 10960 10960 0
260 20241209 154100 1415842570 10960 10960 10960 10960 0
261 20241209 154000 1415842570 10960 10960 10960 10960 0
262 20241209 153900 1415842570 10960 10960 10960 10960 0
263 20241209 153800 1415842570 10960 10960 10960 10960 0
264 20241209 153700 1415842570 10960 10960 10960 10960 0
265 20241209 153600 1415842570 10960 10960 10960 10960 0
266 20241209 153500 1415842570 10960 10960 10960 10960 0
267 20241209 153400 1415842570 10960 10960 10960 10960 0
268 20241209 153300 1415842570 10960 10960 10960 10960 0
269 20241209 153200 1415842570 10960 10960 10960 10960 0
270 20241209 153100 1415842570 10960 10960 10960 10960 0
271 20241209 153000 1415842570 10960 10960 10960 10960 2732
272 20241209 152900 1385899850 10970 10970 10970 10970 0
273 20241209 152800 1385899850 10970 10970 10970 10970 0
274 20241209 152700 1385899850 10970 10970 10970 10970 0
275 20241209 152600 1385899850 10970 10970 10970 10970 0
276 20241209 152500 1385899850 10970 10970 10970 10970 0
277 20241209 152400 1385899850 10970 10970 10970 10970 0
278 20241209 152300 1385899850 10970 10970 10970 10970 0
279 20241209 152200 1385899850 10970 10970 10970 10970 0
280 20241209 152100 1385899850 10970 10970 10970 10970 0
281 20241209 152000 1385899850 10970 10970 10970 10970 0
282 20241209 151900 1385899850 10970 10900 10970 10890 1266
283 20241209 151800 1372094830 10900 10920 10920 10900 500
284 20241209 151700 1366639640 10920 10920 10920 10920 181
285 20241209 151600 1364663120 10960 10960 10960 10960 8
286 20241209 151500 1364575440 10920 10920 10950 10920 102
287 20241209 151400 1363458600 10950 10950 10950 10950 9
288 20241209 151300 1363360050 10910 10950 10950 10910 1027
289 20241209 151200 1352150050 10950 10970 10970 10950 1351
290 20241209 151100 1337354470 10980 11000 11000 10980 131
291 20241209 151000 1335916070 11000 10970 11000 10970 210
292 20241209 150900 1333608700 10970 10980 11010 10970 257
293 20241209 150800 1330783300 11010 10980 11010 10960 422
294 20241209 150700 1326143230 10950 10950 11000 10940 299
295 20241209 150600 1322862660 10960 10940 10970 10940 42
296 20241209 150500 1322402070 10940 10940 10940 10940 4
297 20241209 150400 1322358310 11010 11010 11010 11010 19
298 20241209 150300 1322149120 10930 11010 11010 10920 14
299 20241209 150200 1321995870 11010 10970 11010 10970 668
300 20241209 150100 1314647900 10980 10980 10980 10980 0
301 20241209 150000 1314647900 10980 10940 10980 10890 717
302 20241209 145900 1306799510 10940 10900 10940 10900 510
303 20241209 145800 1301239710 10880 10880 10880 10880 1
304 20241209 145700 1301228830 10900 10890 10900 10890 46
305 20241209 145600 1300727880 10890 10880 10900 10880 290
306 20241209 145500 1297570980 10880 10880 10880 10880 110
307 20241209 145400 1296374180 10850 10850 10860 10840 894
308 20241209 145300 1286671910 10840 10840 10850 10840 106
309 20241209 145200 1285522650 10810 10800 10810 10800 1592
310 20241209 145100 1268319050 10790 10770 10790 10770 129
311 20241209 145000 1266927540 10760 10790 10790 10750 65
312 20241209 144900 1266228220 10740 10800 10830 10740 1049
313 20241209 144800 1254917040 10790 10810 10840 10790 5003
314 20241209 144700 1200875840 10840 10840 10840 10810 1056
315 20241209 144600 1189459450 10840 10820 10850 10810 68
316 20241209 144500 1188723780 10820 10830 10850 10810 286
317 20241209 144400 1185629920 10810 10850 10850 10810 1617
318 20241209 144300 1168141960 10850 10840 10850 10840 1074
319 20241209 144200 1156499600 10860 10900 10900 10840 132
320 20241209 144100 1155066020 10880 10900 10900 10880 42
321 20241209 144000 1154608520 10900 10900 10900 10900 98
322 20241209 143900 1153540320 10900 10860 10900 10840 1118
323 20241209 143800 1141409040 10860 10900 10900 10860 120
324 20241209 143700 1140105140 10900 10890 10900 10890 60
325 20241209 143600 1139451450 10880 10870 10880 10840 1188
326 20241209 143500 1126539260 10870 10870 10870 10840 797
327 20241209 143400 1117892810 10860 10860 10860 10830 92
328 20241209 143300 1116894800 10870 10820 10870 10820 69
329 20241209 143200 1116146820 10870 10870 10870 10820 303
330 20241209 143100 1112865130 10830 10860 10880 10830 136
331 20241209 143000 1111388680 10850 10880 10880 10850 124
332 20241209 142900 1110041660 10840 10880 10880 10840 21
333 20241209 142800 1109813220 10880 10830 10880 10830 480
334 20241209 142700 1104601970 10850 10850 10850 10800 987
335 20241209 142600 1093925580 10820 10850 10860 10820 1428
336 20241209 142500 1078437550 10850 10820 10850 10810 637
337 20241209 142400 1071544950 10810 10850 10870 10810 1280
338 20241209 142300 1057679100 10800 10950 10950 10800 1499
339 20241209 142200 1041447460 10950 10950 11000 10900 1063
340 20241209 142100 1029856870 10900 10990 11000 10900 2955
341 20241209 142000 997459280 10990 10980 10990 10930 238
342 20241209 141900 994849830 10930 10990 10990 10930 112
343 20241209 141800 993624230 10990 10920 10990 10920 34
344 20241209 141700 993250940 10970 11020 11020 10920 790
345 20241209 141600 984599420 11010 10980 11030 10940 1369
346 20241209 141500 969606660 11040 11100 11100 10990 775
347 20241209 141400 961070150 11050 11110 11110 11050 74
348 20241209 141300 960250890 11110 11110 11110 11110 27
349 20241209 141200 959950920 11110 11110 11110 11050 39
350 20241209 141100 959517830 11110 11110 11110 11110 27
351 20241209 141000 959217860 11100 11100 11120 11050 175
352 20241209 140900 957279850 11050 11130 11130 11050 74
353 20241209 140800 956459650 11130 11130 11130 11130 18
354 20241209 140700 956259310 11130 11130 11130 11070 62
355 20241209 140600 955570760 11100 11130 11130 11100 125
356 20241209 140500 954182540 11130 11130 11130 11130 35
357 20241209 140400 953792990 11130 11130 11130 11130 1367
358 20241209 140300 938578280 11120 11130 11130 11070 253
359 20241209 140200 935775480 11130 11130 11130 11090 182
360 20241209 140100 933754320 11130 11130 11130 11120 28
361 20241209 140000 933442690 11130 11130 11130 11100 57
362 20241209 135900 932808940 11130 11130 11130 11110 76
363 20241209 135800 931964300 11130 11120 11130 11120 67
364 20241209 135700 931219090 11130 11120 11130 11110 77
365 20241209 135600 930362340 11120 11110 11120 11100 497
366 20241209 135500 924842600 11130 11180 11180 11130 252
367 20241209 135400 922029340 11150 11080 11150 11070 3333
368 20241209 135300 885088650 11080 10990 11080 10990 3481
369 20241209 135200 846792700 10990 10990 10990 10950 531
370 20241209 135100 840965850 10950 10950 10950 10950 100
371 20241209 135000 839870850 10930 10900 11000 10900 2587
372 20241209 134900 811655330 10950 10950 10950 10950 0
373 20241209 134800 811655330 10950 10990 11000 10950 1239
374 20241209 134700 798074380 11000 10990 11000 10990 2179
375 20241209 134600 774105870 10990 11090 11090 10990 1096
376 20241209 134500 762038870 11090 11090 11090 11090 41
377 20241209 134400 761584180 11090 11090 11090 11090 102
378 20241209 134300 760453000 11090 11050 11090 11050 32
379 20241209 134200 760098520 11040 11040 11040 11040 2
380 20241209 134100 760076440 11020 11090 11090 11020 517
381 20241209 134000 754365330 11090 11100 11100 11070 1027
382 20241209 133900 742989230 11070 11090 11100 11070 1045
383 20241209 133800 731410230 11090 11090 11100 11090 34
384 20241209 133700 731032940 11040 11100 11100 11040 51
385 20241209 133600 730469210 11050 11120 11120 11050 870
386 20241209 133500 720843280 11120 11120 11120 11120 30
387 20241209 133400 720509680 11120 11110 11120 11110 50
388 20241209 133300 719953720 11110 11180 11180 11100 1501
389 20241209 133200 703275260 11180 11180 11180 11180 54
390 20241209 133100 702671540 11180 11190 11190 11180 98
391 20241209 133000 701575680 11190 11180 11190 11180 59
392 20241209 132900 700915970 11120 11120 11120 11120 0
393 20241209 132800 700915970 11120 11120 11120 11120 332
394 20241209 132700 697224130 11200 11200 11200 11200 23
395 20241209 132600 696966530 11120 11180 11180 11110 1003
396 20241209 132500 685799900 11180 11190 11190 11180 50
397 20241209 132400 685240420 11190 11200 11200 11190 27
398 20241209 132300 684938210 11200 11220 11220 11200 221
399 20241209 132200 682461080 11210 11210 11210 11210 53
400 20241209 132100 681866950 11200 11200 11200 11200 0
401 20241209 132000 681866950 11200 11210 11220 11200 70
402 20241209 131900 681082280 11200 11240 11240 11200 30
403 20241209 131800 680745760 11240 11230 11240 11230 31
404 20241209 131700 680397590 11230 11230 11230 11230 394
405 20241209 131600 675972970 11230 11220 11230 11220 76
406 20241209 131500 675119650 11220 11220 11220 11220 41
407 20241209 131400 674659630 11220 11220 11220 11220 71
408 20241209 131300 673863010 11220 11220 11220 11220 565
409 20241209 131200 667523710 11220 11210 11220 11210 52
410 20241209 131100 666940430 11210 11210 11210 11210 6
411 20241209 131000 666873170 11210 11210 11210 11210 45
412 20241209 130900 666368720 11210 11160 11210 11160 1108
413 20241209 130800 653966790 11160 11160 11160 11160 10
414 20241209 130700 653855190 11100 11100 11100 11100 0
415 20241209 130600 653855190 11100 11100 11100 11100 0
416 20241209 130500 653855190 11100 11210 11210 11100 3833
417 20241209 130400 611200960 11210 11210 11210 11210 189
418 20241209 130300 609082270 11210 11210 11210 11210 95
419 20241209 130200 608017320 11210 11190 11210 11190 221
420 20241209 130100 605542330 11200 11210 11210 11200 691
421 20241209 130000 597802860 11210 11240 11240 11210 432
422 20241209 125900 592956520 11240 11240 11240 11240 29
423 20241209 125800 592630560 11240 11240 11240 11240 26
424 20241209 125700 592338320 11300 11300 11300 11300 31
425 20241209 125600 591988020 11300 11230 11300 11230 175
426 20241209 125500 590015420 11220 11220 11220 11220 26
427 20241209 125400 589723700 11220 11300 11300 11220 778
428 20241209 125300 580982490 11300 11300 11300 11300 2
429 20241209 125200 580959890 11300 11300 11300 11300 44
430 20241209 125100 580462690 11300 11300 11300 11300 120
431 20241209 125000 579106690 11300 11300 11300 11300 39
432 20241209 124900 578665990 11300 11300 11300 11300 21
433 20241209 124800 578428690 11260 11300 11300 11260 24
434 20241209 124700 578157530 11300 11300 11300 11300 37
435 20241209 124600 577739430 11300 11300 11300 11300 25
436 20241209 124500 577456930 11300 11260 11300 11250 136
437 20241209 124400 575924700 11260 11280 11280 11260 954
438 20241209 124300 565177520 11270 11300 11300 11270 997
439 20241209 124200 553920920 11300 11310 11310 11300 1230
440 20241209 124100 540016590 11310 11320 11320 11310 627
441 20241209 124000 532925120 11320 11320 11320 11320 143
442 20241209 123900 531306360 11320 11320 11320 11320 2
443 20241209 123800 531283720 11310 11360 11360 11310 1326
444 20241209 123700 516258040 11360 11400 11400 11360 1245
445 20241209 123600 502096690 11400 11410 11420 11400 310
446 20241209 123500 498560520 11410 11430 11430 11410 291
447 20241209 123400 495237610 11430 11430 11430 11430 72
448 20241209 123300 494414650 11420 11420 11420 11420 0
449 20241209 123200 494414650 11420 11420 11420 11420 14
450 20241209 123100 494254770 11420 11420 11420 11420 8
451 20241209 123000 494163410 11410 11430 11430 11410 515
452 20241209 122900 488286960 11430 11470 11470 11430 22
453 20241209 122800 488034820 11470 11470 11470 11470 27
454 20241209 122700 487725130 11470 11460 11470 11460 117
455 20241209 122600 486383740 11460 11460 11460 11460 1
456 20241209 122500 486372280 11400 11400 11400 11400 0
457 20241209 122400 486372280 11400 11400 11400 11400 0
458 20241209 122300 486372280 11400 11430 11430 11400 1359
459 20241209 122200 470869470 11440 11440 11440 11440 60
460 20241209 122100 470183070 11440 11480 11480 11440 538
461 20241209 122000 464022570 11480 11520 11520 11480 156
462 20241209 121900 462230630 11500 11500 11500 11500 30
463 20241209 121800 461885630 11500 11520 11520 11500 129
464 20241209 121700 460401950 11520 11520 11520 11520 28
465 20241209 121600 460079390 11500 11500 11500 11500 239
466 20241209 121500 457330890 11510 11500 11510 11500 43
467 20241209 121400 456836230 11500 11500 11500 11500 23
468 20241209 121300 456571730 11490 11490 11490 11490 329
469 20241209 121200 452791520 11500 11490 11500 11480 196
470 20241209 121100 450537810 11490 11490 11490 11480 97
471 20241209 121000 449423950 11490 11490 11490 11490 33
472 20241209 120900 449044780 11490 11490 11490 11490 25
473 20241209 120800 448757530 11490 11490 11490 11490 16
474 20241209 120700 448573690 11490 11490 11490 11490 34
475 20241209 120600 448183030 11490 11490 11490 11490 43
476 20241209 120500 447688960 11490 11480 11490 11480 34
477 20241209 120400 447298520 11480 11480 11480 11480 41
478 20241209 120300 446827840 11480 11480 11480 11480 26
479 20241209 120200 446529360 11480 11480 11480 11480 32
480 20241209 120100 446162000 11480 11480 11480 11480 44
481 20241209 120000 445656880 11480 11470 11480 11470 25
482 20241209 115900 445369970 11470 11470 11470 11470 27
483 20241209 115800 445060280 11470 11470 11470 11470 43
484 20241209 115700 444567070 11470 11470 11470 11470 21
485 20241209 115600 444326200 11450 11450 11450 11450 32
486 20241209 115500 443959800 11450 11450 11450 11450 71
487 20241209 115400 443146850 11440 11440 11440 11440 0
488 20241209 115300 443146850 11440 11440 11440 11440 0
489 20241209 115200 443146850 11440 11440 11440 11440 43
490 20241209 115100 442654930 11440 11440 11440 11440 10
491 20241209 115000 442540530 11440 11440 11440 11440 84
492 20241209 114900 441579570 11440 11440 11440 11440 32
493 20241209 114800 441213490 11450 11450 11450 11450 49
494 20241209 114700 440652440 11450 11480 11480 11450 53
495 20241209 114600 440045110 11480 11480 11480 11480 32
496 20241209 114500 439677750 11480 11470 11480 11460 70
497 20241209 114400 438874890 11460 11470 11470 11460 22
498 20241209 114300 438622660 11440 11440 11440 11440 0
499 20241209 114200 438622660 11440 11450 11450 11440 197
500 20241209 114100 436368880 11450 11450 11450 11450 243
501 20241209 114000 433586530 11450 11490 11490 11450 647
502 20241209 113900 426174040 11490 11490 11490 11490 23
503 20241209 113800 425909770 11490 11490 11490 11490 20
504 20241209 113700 425679970 11490 11490 11490 11490 33
505 20241209 113600 425300800 11490 11490 11490 11490 25
506 20241209 113500 425013550 11490 11500 11500 11490 45
507 20241209 113400 424496420 11500 11500 11500 11500 24
508 20241209 113300 424220420 11500 11500 11500 11500 22
509 20241209 113200 423967420 11500 11500 11500 11500 41
510 20241209 113100 423495920 11500 11490 11500 11490 128
511 20241209 113000 422024200 11490 11490 11490 11490 38
512 20241209 112900 421587580 11490 11500 11500 11490 692
513 20241209 112800 413629590 11500 11500 11500 11500 302
514 20241209 112700 410156590 11440 11440 11440 11440 0
515 20241209 112600 410156590 11440 11440 11440 11440 84
516 20241209 112500 409195630 11440 11440 11440 11440 1050
517 20241209 112400 397183630 11430 11430 11430 11430 0
518 20241209 112300 397183630 11430 11430 11440 11430 57
519 20241209 112200 396531960 11430 11430 11430 11430 55
520 20241209 112100 395903310 11430 11430 11430 11430 9
521 20241209 112000 395800440 11420 11420 11420 11420 80
522 20241209 111900 394886840 11430 11430 11430 11430 39
523 20241209 111800 394441070 11430 11420 11430 11410 378
524 20241209 111700 390127550 11420 11430 11430 11420 338
525 20241209 111600 386265600 11430 11440 11440 11430 61
526 20241209 111500 385568070 11440 11500 11500 11440 452
527 20241209 111400 380395150 11500 11530 11530 11500 77
528 20241209 111300 379508490 11530 11530 11540 11520 28
529 20241209 111200 379185650 11530 11580 11580 11530 62
530 20241209 111100 378470340 11580 11580 11580 11580 31
531 20241209 111000 378111360 11580 11580 11580 11580 37
532 20241209 110900 377682900 11580 11580 11580 11580 25
533 20241209 110800 377393400 11580 11580 11580 11580 19
534 20241209 110700 377173380 11580 11520 11580 11510 566
535 20241209 110600 370628970 11500 11500 11500 11500 0
536 20241209 110500 370628970 11500 11500 11500 11500 0
537 20241209 110400 370628970 11500 11480 11500 11480 1245
538 20241209 110300 356311510 11480 11430 11500 11430 3758
539 20241209 110200 313148750 11430 11430 11430 11420 50
540 20241209 110100 312577280 11430 11430 11430 11430 17
541 20241209 110000 312382970 11430 11430 11430 11430 109
542 20241209 105900 311137100 11420 11430 11430 11420 26
543 20241209 105800 310840100 11430 11440 11440 11420 885
544 20241209 105700 300725310 11430 11430 11430 11430 0
545 20241209 105600 300725310 11430 11480 11480 11400 1040
546 20241209 105500 288863310 11480 11550 11550 11480 3340
547 20241209 105400 250440000 11550 11590 11590 11550 888
548 20241209 105300 240172030 11590 11650 11650 11590 539
549 20241209 105200 233917060 11650 11650 11650 11650 32
550 20241209 105100 233544260 11650 11650 11660 11650 29
551 20241209 105000 233206380 11650 11650 11650 11650 36
552 20241209 104900 232786980 11650 11650 11650 11650 72
553 20241209 104800 231948180 11650 11650 11650 11650 0
554 20241209 104700 231948180 11650 11680 11680 11610 281
555 20241209 104600 228676090 11680 11680 11680 11680 56
556 20241209 104500 228022010 11680 11700 11700 11680 27
557 20241209 104400 227706370 11700 11700 11700 11700 27
558 20241209 104300 227390470 11700 11700 11700 11700 32
559 20241209 104200 227016070 11700 11700 11700 11700 43
560 20241209 104100 226512970 11700 11710 11710 11700 139
561 20241209 104000 224886590 11710 11720 11720 11710 59
562 20241209 103900 224195450 11720 11720 11720 11720 27
563 20241209 103800 223879010 11720 11720 11720 11720 28
564 20241209 103700 223550850 11710 11720 11720 11710 73
565 20241209 103600 222695490 11720 11720 11720 11710 22
566 20241209 103500 222437660 11720 11720 11720 11720 47
567 20241209 103400 221886820 11710 11710 11710 11710 17
568 20241209 103300 221687750 11710 11710 11710 11710 79
569 20241209 103200 220762660 11710 11710 11710 11710 27
570 20241209 103100 220446490 11710 11710 11710 11710 17
571 20241209 103000 220247420 11670 11690 11690 11670 93
572 20241209 102900 219161830 11690 11690 11690 11690 12
573 20241209 102800 219021550 11670 11720 11720 11670 434
574 20241209 102700 213950420 11720 11720 11720 11720 36
575 20241209 102600 213528500 11720 11710 11720 11710 34
576 20241209 102500 213130350 11710 11710 11710 11710 27
577 20241209 102400 212814180 11710 11710 11710 11710 910
578 20241209 102300 202158080 11710 11710 11710 11710 17
579 20241209 102200 201959010 11710 11710 11710 11710 44
580 20241209 102100 201443770 11710 11710 11710 11710 20
581 20241209 102000 201209570 11710 11710 11710 11710 110
582 20241209 101900 199921470 11710 11710 11710 11710 36
583 20241209 101800 199499910 11710 11710 11710 11710 30
584 20241209 101700 199148610 11710 11710 11710 11710 26
585 20241209 101600 198844150 11710 11710 11710 11710 23
586 20241209 101500 198574820 11710 11700 11710 11700 92
587 20241209 101400 197498100 11700 11720 11720 11700 86
588 20241209 101300 196491240 11710 11730 11740 11710 51
589 20241209 101200 195893000 11730 11680 11730 11680 12
590 20241209 101100 195752590 11670 11670 11670 11670 0
591 20241209 101000 195752590 11670 11670 11670 11670 71
592 20241209 100900 194924020 11670 11710 11710 11670 63
593 20241209 100800 194187350 11710 11730 11730 11710 43
594 20241209 100700 193683340 11730 11740 11740 11730 40
595 20241209 100600 193214030 11740 11740 11740 11740 96
596 20241209 100500 192086990 11740 11710 11740 11710 234
597 20241209 100400 189340850 11710 11730 11730 11700 134
598 20241209 100300 187771030 11740 11740 11740 11740 44
599 20241209 100200 187254470 11740 11740 11740 11740 27
600 20241209 100100 186937490 11740 11740 11740 11740 48
601 20241209 100000 186373970 11710 11740 11740 11710 2
602 20241209 095900 186350520 11700 11740 11740 11700 236
603 20241209 095800 183588300 11740 11740 11740 11740 131
604 20241209 095700 182050360 11740 11740 11740 11700 53
605 20241209 095600 181429300 11740 11740 11740 11740 16
606 20241209 095500 181241460 11740 11700 11740 11700 39
607 20241209 095400 180784080 11700 11700 11700 11690 38
608 20241209 095300 180339530 11700 11740 11740 11700 314
609 20241209 095200 176662190 11740 11770 11770 11740 94
610 20241209 095100 175557470 11770 11770 11770 11770 37
611 20241209 095000 175121980 11770 11760 11770 11760 30
612 20241209 094900 174769040 11760 11750 11760 11750 45
613 20241209 094800 174239940 11750 11750 11750 11750 53
614 20241209 094700 173617190 11740 11740 11740 11740 33
615 20241209 094600 173229770 11740 11740 11740 11740 41
616 20241209 094500 172748430 11730 11740 11740 11730 35
617 20241209 094400 172337640 11740 11710 11740 11710 98
618 20241209 094300 171189540 11730 11730 11730 11730 28
619 20241209 094200 170861100 11710 11730 11730 11710 60
620 20241209 094100 170157810 11720 11720 11720 11720 31
621 20241209 094000 169794490 11720 11700 11720 11700 188
622 20241209 093900 167593150 11600 11700 11700 11600 160
623 20241209 093800 165735880 11700 11720 11720 11700 50
624 20241209 093700 165150850 11700 11720 11720 11700 42
625 20241209 093600 164659130 11720 11740 11740 11720 53
626 20241209 093500 164037480 11730 11750 11750 11720 47
627 20241209 093400 163486240 11750 11750 11760 11750 62
628 20241209 093300 162757580 11710 11700 11710 11700 13
629 20241209 093200 162605360 11680 11680 11680 11680 59
630 20241209 093100 161916240 11560 11680 11680 11560 215
631 20241209 093000 159421590 11680 11700 11700 11680 126
632 20241209 092900 157947710 11710 11710 11710 11710 129
633 20241209 092800 156437120 11700 11680 11700 11680 26
634 20241209 092700 156133000 11680 11630 11680 11630 101
635 20241209 092600 154956240 11630 11640 11640 11630 201
636 20241209 092500 152617710 11630 11650 11650 11630 23
637 20241209 092400 152349840 11650 11730 11730 11650 868
638 20241209 092300 142196250 11730 11790 11790 11730 2560
639 20241209 092200 112109480 11780 11780 11780 11780 0
640 20241209 092100 112109480 11780 11780 11780 11780 0
641 20241209 092000 112109480 11780 11770 11780 11770 971
642 20241209 091900 100671690 11770 11770 11770 11770 304
643 20241209 091800 97093610 11770 11810 11810 11770 167
644 20241209 091700 95125760 11810 11820 11830 11810 58
645 20241209 091600 94440350 11820 11840 11840 11820 26
646 20241209 091500 94132770 11840 11880 11880 11830 112
647 20241209 091400 92805320 11850 11840 11880 11840 158
648 20241209 091300 90930330 11830 11830 11850 11830 85
649 20241209 091200 89924480 11830 11830 11830 11830 46
650 20241209 091100 89380300 11830 11780 11830 11770 44
651 20241209 091000 88861510 11770 11770 11770 11760 1024
652 20241209 090900 76815900 11770 11830 11830 11770 460
653 20241209 090800 71386620 11830 11830 11830 11830 132
654 20241209 090700 69825060 11830 11830 11830 11830 72
655 20241209 090600 68973300 11820 11810 11820 11810 106
656 20241209 090500 67721420 11850 11840 11850 11800 1066
657 20241209 090400 55137450 11840 11800 11840 11760 823
658 20241209 090300 45428370 11800 11920 11930 11800 2911
659 20241209 090200 10891150 11920 11990 11990 11920 10
660 20241209 090100 10771390 11990 12020 12040 11890 618
661 20241209 090000 3349160 12010 12160 12160 12010 278