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
084010/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195900,695865410,15520,15520,15520,15520,381
20241209,195800,695865410,15520,15520,15520,15520,0
20241209,195700,695865410,15520,15520,15520,15520,0
20241209,195600,695865410,15520,15520,15520,15520,0
20241209,195500,695865410,15520,15520,15520,15520,0
20241209,195400,695865410,15520,15520,15520,15520,0
20241209,195300,695865410,15520,15520,15520,15520,0
20241209,195200,695865410,15520,15520,15520,15520,0
20241209,195100,695865410,15520,15520,15520,15520,0
20241209,195000,695865410,15520,15520,15520,15520,0
20241209,194900,695865410,15520,15520,15520,15520,0
20241209,194800,695865410,15520,15520,15520,15520,0
20241209,194700,695865410,15520,15520,15520,15520,0
20241209,194600,695865410,15520,15520,15520,15520,0
20241209,194500,695865410,15520,15520,15520,15520,0
20241209,194400,695865410,15520,15520,15520,15520,0
20241209,194300,695865410,15520,15520,15520,15520,0
20241209,194200,695865410,15520,15520,15520,15520,0
20241209,194100,695865410,15520,15520,15520,15520,0
20241209,194000,695865410,15520,15520,15520,15520,0
20241209,193900,695865410,15520,15520,15520,15520,0
20241209,193800,695865410,15520,15520,15520,15520,0
20241209,193700,695865410,15520,15520,15520,15520,0
20241209,193600,695865410,15520,15520,15520,15520,0
20241209,193500,695865410,15520,15520,15520,15520,0
20241209,193400,695865410,15520,15520,15520,15520,0
20241209,193300,695865410,15520,15520,15520,15520,0
20241209,193200,695865410,15520,15520,15520,15520,0
20241209,193100,695865410,15520,15520,15520,15520,0
20241209,193000,695865410,15520,15520,15520,15520,0
20241209,192900,695865410,15520,15520,15520,15520,381
20241209,192800,695865410,15520,15520,15520,15520,0
20241209,192700,695865410,15520,15520,15520,15520,0
20241209,192600,695865410,15520,15520,15520,15520,0
20241209,192500,695865410,15520,15520,15520,15520,0
20241209,192400,695865410,15520,15520,15520,15520,0
20241209,192300,695865410,15520,15520,15520,15520,0
20241209,192200,695865410,15520,15520,15520,15520,0
20241209,192100,695865410,15520,15520,15520,15520,0
20241209,192000,695865410,15520,15520,15520,15520,0
20241209,191900,695865410,15520,15520,15520,15520,0
20241209,191800,695865410,15520,15520,15520,15520,0
20241209,191700,695865410,15520,15520,15520,15520,0
20241209,191600,695865410,15520,15520,15520,15520,0
20241209,191500,695865410,15520,15520,15520,15520,0
20241209,191400,695865410,15520,15520,15520,15520,0
20241209,191300,695865410,15520,15520,15520,15520,0
20241209,191200,695865410,15520,15520,15520,15520,0
20241209,191100,695865410,15520,15520,15520,15520,0
20241209,191000,695865410,15520,15520,15520,15520,0
20241209,190900,695865410,15520,15520,15520,15520,0
20241209,190800,695865410,15520,15520,15520,15520,0
20241209,190700,695865410,15520,15520,15520,15520,0
20241209,190600,695865410,15520,15520,15520,15520,0
20241209,190500,695865410,15520,15520,15520,15520,0
20241209,190400,695865410,15520,15520,15520,15520,0
20241209,190300,695865410,15520,15520,15520,15520,0
20241209,190200,695865410,15520,15520,15520,15520,0
20241209,190100,695865410,15520,15520,15520,15520,0
20241209,190000,695865410,15520,15520,15520,15520,0
20241209,185900,695865410,15520,15520,15520,15520,381
20241209,185800,695865410,15520,15520,15520,15520,0
20241209,185700,695865410,15520,15520,15520,15520,0
20241209,185600,695865410,15520,15520,15520,15520,0
20241209,185500,695865410,15520,15520,15520,15520,0
20241209,185400,695865410,15520,15520,15520,15520,0
20241209,185300,695865410,15520,15520,15520,15520,0
20241209,185200,695865410,15520,15520,15520,15520,0
20241209,185100,695865410,15520,15520,15520,15520,0
20241209,185000,695865410,15520,15520,15520,15520,0
20241209,184900,695865410,15520,15520,15520,15520,0
20241209,184800,695865410,15520,15520,15520,15520,0
20241209,184700,695865410,15520,15520,15520,15520,0
20241209,184600,695865410,15520,15520,15520,15520,0
20241209,184500,695865410,15520,15520,15520,15520,0
20241209,184400,695865410,15520,15520,15520,15520,0
20241209,184300,695865410,15520,15520,15520,15520,0
20241209,184200,695865410,15520,15520,15520,15520,0
20241209,184100,695865410,15520,15520,15520,15520,0
20241209,184000,695865410,15520,15520,15520,15520,0
20241209,183900,695865410,15520,15520,15520,15520,0
20241209,183800,695865410,15520,15520,15520,15520,0
20241209,183700,695865410,15520,15520,15520,15520,0
20241209,183600,695865410,15520,15520,15520,15520,0
20241209,183500,695865410,15520,15520,15520,15520,0
20241209,183400,695865410,15520,15520,15520,15520,0
20241209,183300,695865410,15520,15520,15520,15520,0
20241209,183200,695865410,15520,15520,15520,15520,0
20241209,183100,695865410,15520,15520,15520,15520,0
20241209,183000,695865410,15520,15520,15520,15520,0
20241209,182900,695865410,15520,15520,15520,15520,381
20241209,182800,695865410,15520,15520,15520,15520,0
20241209,182700,695865410,15520,15520,15520,15520,0
20241209,182600,695865410,15520,15520,15520,15520,0
20241209,182500,695865410,15520,15520,15520,15520,0
20241209,182400,695865410,15520,15520,15520,15520,0
20241209,182300,695865410,15520,15520,15520,15520,0
20241209,182200,695865410,15520,15520,15520,15520,0
20241209,182100,695865410,15520,15520,15520,15520,0
20241209,182000,695865410,15520,15520,15520,15520,0
20241209,181900,695865410,15520,15520,15520,15520,0
20241209,181800,695865410,15520,15520,15520,15520,0
20241209,181700,695865410,15520,15520,15520,15520,0
20241209,181600,695865410,15520,15520,15520,15520,0
20241209,181500,695865410,15520,15520,15520,15520,0
20241209,181400,695865410,15520,15520,15520,15520,0
20241209,181300,695865410,15520,15520,15520,15520,0
20241209,181200,695865410,15520,15520,15520,15520,0
20241209,181100,695865410,15520,15520,15520,15520,0
20241209,181000,695865410,15520,15520,15520,15520,0
20241209,180900,695865410,15520,15520,15520,15520,0
20241209,180800,695865410,15520,15520,15520,15520,0
20241209,180700,695865410,15520,15520,15520,15520,0
20241209,180600,695865410,15520,15520,15520,15520,0
20241209,180500,695865410,15520,15520,15520,15520,0
20241209,180400,695865410,15520,15520,15520,15520,0
20241209,180300,695865410,15520,15520,15520,15520,0
20241209,180200,695865410,15520,15520,15520,15520,0
20241209,180100,695865410,15520,15520,15520,15520,0
20241209,180000,695865410,15520,15520,15520,15520,0
20241209,175900,695865410,15520,15520,15520,15520,381
20241209,175800,695865410,15520,15520,15520,15520,0
20241209,175700,695865410,15520,15520,15520,15520,0
20241209,175600,695865410,15520,15520,15520,15520,0
20241209,175500,695865410,15520,15520,15520,15520,0
20241209,175400,695865410,15520,15520,15520,15520,0
20241209,175300,695865410,15520,15520,15520,15520,0
20241209,175200,695865410,15520,15520,15520,15520,0
20241209,175100,695865410,15520,15520,15520,15520,0
20241209,175000,695865410,15520,15520,15520,15520,0
20241209,174900,695865410,15520,15520,15520,15520,0
20241209,174800,695865410,15520,15520,15520,15520,0
20241209,174700,695865410,15520,15520,15520,15520,0
20241209,174600,695865410,15520,15520,15520,15520,0
20241209,174500,695865410,15520,15520,15520,15520,0
20241209,174400,695865410,15520,15520,15520,15520,0
20241209,174300,695865410,15520,15520,15520,15520,0
20241209,174200,695865410,15520,15520,15520,15520,0
20241209,174100,695865410,15520,15520,15520,15520,0
20241209,174000,695865410,15520,15520,15520,15520,0
20241209,173900,695865410,15520,15520,15520,15520,0
20241209,173800,695865410,15520,15520,15520,15520,0
20241209,173700,695865410,15520,15520,15520,15520,0
20241209,173600,695865410,15520,15520,15520,15520,0
20241209,173500,695865410,15520,15520,15520,15520,0
20241209,173400,695865410,15520,15520,15520,15520,0
20241209,173300,695865410,15520,15520,15520,15520,0
20241209,173200,695865410,15520,15520,15520,15520,0
20241209,173100,695865410,15520,15520,15520,15520,0
20241209,173000,695865410,15520,15520,15520,15520,0
20241209,172900,695865410,15520,15520,15520,15520,381
20241209,172800,695865410,15520,15520,15520,15520,0
20241209,172700,695865410,15520,15520,15520,15520,0
20241209,172600,695865410,15520,15520,15520,15520,0
20241209,172500,695865410,15520,15520,15520,15520,0
20241209,172400,695865410,15520,15520,15520,15520,0
20241209,172300,695865410,15520,15520,15520,15520,0
20241209,172200,695865410,15520,15520,15520,15520,0
20241209,172100,695865410,15520,15520,15520,15520,0
20241209,172000,695865410,15520,15520,15520,15520,0
20241209,171900,695865410,15520,15520,15520,15520,0
20241209,171800,695865410,15520,15520,15520,15520,0
20241209,171700,695865410,15520,15520,15520,15520,0
20241209,171600,695865410,15520,15520,15520,15520,0
20241209,171500,695865410,15520,15520,15520,15520,0
20241209,171400,695865410,15520,15520,15520,15520,0
20241209,171300,695865410,15520,15520,15520,15520,0
20241209,171200,695865410,15520,15520,15520,15520,0
20241209,171100,695865410,15520,15520,15520,15520,0
20241209,171000,695865410,15520,15520,15520,15520,0
20241209,170900,695865410,15520,15520,15520,15520,0
20241209,170800,695865410,15520,15520,15520,15520,0
20241209,170700,695865410,15520,15520,15520,15520,0
20241209,170600,695865410,15520,15520,15520,15520,0
20241209,170500,695865410,15520,15520,15520,15520,0
20241209,170400,695865410,15520,15520,15520,15520,0
20241209,170300,695865410,15520,15520,15520,15520,0
20241209,170200,695865410,15520,15520,15520,15520,0
20241209,170100,695865410,15520,15520,15520,15520,0
20241209,170000,695865410,15520,15520,15520,15520,0
20241209,165900,695865410,15520,15520,15520,15520,381
20241209,165800,695865410,15520,15520,15520,15520,0
20241209,165700,695865410,15520,15520,15520,15520,0
20241209,165600,695865410,15520,15520,15520,15520,0
20241209,165500,695865410,15520,15520,15520,15520,0
20241209,165400,695865410,15520,15520,15520,15520,0
20241209,165300,695865410,15520,15520,15520,15520,0
20241209,165200,695865410,15520,15520,15520,15520,0
20241209,165100,695865410,15520,15520,15520,15520,0
20241209,165000,695865410,15520,15520,15520,15520,0
20241209,164900,695865410,15520,15520,15520,15520,0
20241209,164800,695865410,15520,15520,15520,15520,0
20241209,164700,695865410,15520,15520,15520,15520,0
20241209,164600,695865410,15520,15520,15520,15520,0
20241209,164500,695865410,15520,15520,15520,15520,0
20241209,164400,695865410,15520,15520,15520,15520,0
20241209,164300,695865410,15520,15520,15520,15520,0
20241209,164200,695865410,15520,15520,15520,15520,0
20241209,164100,695865410,15520,15520,15520,15520,0
20241209,164000,695865410,15520,15520,15520,15520,0
20241209,163900,695865410,15520,15520,15520,15520,0
20241209,163800,695865410,15520,15520,15520,15520,0
20241209,163700,695865410,15520,15520,15520,15520,0
20241209,163600,695865410,15520,15520,15520,15520,0
20241209,163500,695865410,15520,15520,15520,15520,0
20241209,163400,695865410,15520,15520,15520,15520,0
20241209,163300,695865410,15520,15520,15520,15520,0
20241209,163200,695865410,15520,15520,15520,15520,0
20241209,163100,695865410,15520,15520,15520,15520,0
20241209,163000,695865410,15520,15520,15520,15520,0
20241209,162900,695865410,15520,15520,15520,15520,381
20241209,162800,695865410,15520,15520,15520,15520,0
20241209,162700,695865410,15520,15520,15520,15520,0
20241209,162600,695865410,15520,15520,15520,15520,0
20241209,162500,695865410,15520,15520,15520,15520,0
20241209,162400,695865410,15520,15520,15520,15520,0
20241209,162300,695865410,15520,15520,15520,15520,0
20241209,162200,695865410,15520,15520,15520,15520,0
20241209,162100,695865410,15520,15520,15520,15520,0
20241209,162000,695865410,15520,15520,15520,15520,0
20241209,161900,695865410,15520,15520,15520,15520,0
20241209,161800,695865410,15520,15520,15520,15520,0
20241209,161700,695865410,15520,15520,15520,15520,0
20241209,161600,695865410,15520,15520,15520,15520,0
20241209,161500,695865410,15520,15520,15520,15520,0
20241209,161400,695865410,15520,15520,15520,15520,0
20241209,161300,695865410,15520,15520,15520,15520,0
20241209,161200,695865410,15520,15520,15520,15520,0
20241209,161100,695865410,15520,15520,15520,15520,0
20241209,161000,695865410,15520,15520,15520,15520,0
20241209,160900,695865410,15520,15520,15520,15520,0
20241209,160800,695865410,15520,15520,15520,15520,0
20241209,160700,695865410,15520,15520,15520,15520,0
20241209,160600,695865410,15520,15520,15520,15520,0
20241209,160500,695865410,15520,15520,15520,15520,0
20241209,160400,695865410,15520,15520,15520,15520,0
20241209,160300,695865410,15520,15520,15520,15520,0
20241209,160200,695865410,15520,15520,15520,15520,0
20241209,160100,695865410,15520,15520,15520,15520,0
20241209,160000,695865410,15520,15520,15520,15520,0
20241209,155900,695865410,15520,15520,15520,15520,381
20241209,155800,695865410,15520,15520,15520,15520,0
20241209,155700,695865410,15520,15520,15520,15520,0
20241209,155600,695865410,15520,15520,15520,15520,0
20241209,155500,695865410,15520,15520,15520,15520,0
20241209,155400,695865410,15520,15520,15520,15520,0
20241209,155300,695865410,15520,15520,15520,15520,0
20241209,155200,695865410,15520,15520,15520,15520,0
20241209,155100,695865410,15520,15520,15520,15520,0
20241209,155000,695865410,15520,15520,15520,15520,0
20241209,154900,695865410,15520,15520,15520,15520,0
20241209,154800,695865410,15520,15520,15520,15520,0
20241209,154700,695865410,15520,15520,15520,15520,0
20241209,154600,695865410,15520,15520,15520,15520,0
20241209,154500,695865410,15520,15520,15520,15520,0
20241209,154400,695865410,15520,15520,15520,15520,0
20241209,154300,695865410,15520,15520,15520,15520,0
20241209,154200,695865410,15520,15520,15520,15520,0
20241209,154100,695865410,15520,15520,15520,15520,0
20241209,154000,695865410,15520,15520,15520,15520,0
20241209,153900,695865410,15520,15520,15520,15520,0
20241209,153800,695865410,15520,15520,15520,15520,0
20241209,153700,695865410,15520,15520,15520,15520,0
20241209,153600,695865410,15520,15520,15520,15520,0
20241209,153500,695865410,15520,15520,15520,15520,0
20241209,153400,695865410,15520,15520,15520,15520,0
20241209,153300,695865410,15520,15520,15520,15520,0
20241209,153200,695865410,15520,15520,15520,15520,0
20241209,153100,695865410,15520,15520,15520,15520,0
20241209,153000,695865410,15520,15520,15520,15520,381
20241209,152900,689952290,15510,15510,15510,15510,0
20241209,152800,689952290,15510,15510,15510,15510,0
20241209,152700,689952290,15510,15510,15510,15510,0
20241209,152600,689952290,15510,15510,15510,15510,0
20241209,152500,689952290,15510,15510,15510,15510,0
20241209,152400,689952290,15510,15510,15510,15510,0
20241209,152300,689952290,15510,15510,15510,15510,0
20241209,152200,689952290,15510,15510,15510,15510,0
20241209,152100,689952290,15510,15510,15510,15510,0
20241209,152000,689952290,15510,15510,15510,15510,0
20241209,151900,689952290,15510,15510,15510,15510,62
20241209,151800,688990670,15510,15570,15570,15510,743
20241209,151700,677458590,15560,15560,15560,15560,0
20241209,151600,677458590,15560,15520,15560,15520,1113
20241209,151500,660184400,15480,15520,15520,15480,113
20241209,151400,658434160,15470,15510,15510,15470,743
20241209,151300,646920080,15520,15520,15520,15520,0
20241209,151200,646920080,15520,15520,15520,15520,0
20241209,151100,646920080,15520,15520,15520,15520,0
20241209,151000,646920080,15520,15510,15520,15500,44
20241209,150900,646238030,15510,15510,15520,15510,312
20241209,150800,641398870,15510,15510,15510,15510,0
20241209,150700,641398870,15510,15510,15510,15510,0
20241209,150600,641398870,15510,15510,15510,15510,1
20241209,150500,641383360,15500,15500,15500,15500,0
20241209,150400,641383360,15500,15500,15500,15500,0
20241209,150300,641383360,15500,15510,15510,15500,200
20241209,150200,638282190,15510,15510,15510,15510,0
20241209,150100,638282190,15510,15510,15510,15510,0
20241209,150000,638282190,15510,15510,15510,15510,9
20241209,145900,638142600,15520,15520,15520,15520,10
20241209,145800,637987400,15500,15500,15500,15500,0
20241209,145700,637987400,15500,15500,15500,15500,0
20241209,145600,637987400,15500,15500,15500,15500,153
20241209,145500,635615900,15500,15500,15500,15500,10
20241209,145400,635460900,15490,15500,15500,15490,107
20241209,145300,633803330,15500,15500,15500,15500,251
20241209,145200,629912830,15500,15500,15500,15500,0
20241209,145100,629912830,15500,15520,15520,15500,253
20241209,145000,625989860,15520,15520,15520,15520,0
20241209,144900,625989860,15520,15520,15520,15520,121
20241209,144800,624111940,15520,15530,15530,15520,115
20241209,144700,622326990,15530,15530,15530,15530,114
20241209,144600,620556570,15540,15540,15540,15540,1
20241209,144500,620541030,15540,15540,15540,15540,0
20241209,144400,620541030,15540,15540,15540,15540,0
20241209,144300,620541030,15540,15540,15540,15540,9
20241209,144200,620401170,15520,15520,15520,15520,0
20241209,144100,620401170,15520,15520,15520,15520,1
20241209,144000,620385650,15530,15530,15530,15530,0
20241209,143900,620385650,15530,15530,15530,15530,0
20241209,143800,620385650,15530,15530,15530,15530,0
20241209,143700,620385650,15530,15530,15530,15530,129
20241209,143600,618382280,15550,15550,15550,15550,0
20241209,143500,618382280,15550,15550,15550,15550,0
20241209,143400,618382280,15550,15550,15550,15550,0
20241209,143300,618382280,15550,15550,15550,15550,0
20241209,143200,618382280,15550,15550,15550,15550,0
20241209,143100,618382280,15550,15550,15550,15550,0
20241209,143000,618382280,15550,15540,15550,15530,260
20241209,142900,614344080,15550,15550,15550,15550,0
20241209,142800,614344080,15550,15550,15550,15550,0
20241209,142700,614344080,15550,15550,15550,15550,0
20241209,142600,614344080,15550,15550,15550,15550,18
20241209,142500,614064180,15550,15550,15550,15550,0
20241209,142400,614064180,15550,15550,15550,15550,0
20241209,142300,614064180,15550,15550,15550,15540,158
20241209,142200,611608660,15540,15540,15540,15540,0
20241209,142100,611608660,15540,15540,15540,15540,0
20241209,142000,611608660,15540,15540,15540,15540,0
20241209,141900,611608660,15540,15540,15540,15540,0
20241209,141800,611608660,15540,15540,15540,15540,1
20241209,141700,611593120,15540,15540,15540,15540,0
20241209,141600,611593120,15540,15550,15550,15540,5
20241209,141500,611515400,15560,15560,15560,15560,0
20241209,141400,611515400,15560,15560,15560,15560,0
20241209,141300,611515400,15560,15560,15560,15560,0
20241209,141200,611515400,15560,15570,15570,15560,123
20241209,141100,609601510,15570,15570,15570,15570,0
20241209,141000,609601510,15570,15570,15570,15570,0
20241209,140900,609601510,15570,15570,15570,15570,0
20241209,140800,609601510,15570,15570,15570,15570,0
20241209,140700,609601510,15570,15570,15570,15570,0
20241209,140600,609601510,15570,15570,15570,15570,1
20241209,140500,609585940,15560,15560,15560,15560,0
20241209,140400,609585940,15560,15550,15560,15550,259
20241209,140300,605558470,15560,15560,15560,15560,0
20241209,140200,605558470,15560,15560,15560,15560,0
20241209,140100,605558470,15560,15560,15560,15560,0
20241209,140000,605558470,15560,15590,15590,15560,2617
20241209,135900,564835250,15580,15520,15580,15520,333
20241209,135800,559657170,15510,15500,15510,15500,609
20241209,135700,550216490,15500,15500,15500,15500,11
20241209,135600,550045990,15500,15500,15500,15500,200
20241209,135500,546945990,15510,15510,15510,15510,10
20241209,135400,546790890,15500,15500,15500,15500,0
20241209,135300,546790890,15500,15500,15500,15500,72
20241209,135200,545674890,15500,15500,15500,15500,50
20241209,135100,544899890,15490,15490,15490,15490,0
20241209,135000,544899890,15490,15490,15490,15490,384
20241209,134900,538951730,15490,15490,15490,15490,113
20241209,134800,537201360,15490,15490,15490,15490,188
20241209,134700,534289240,15490,15490,15490,15490,0
20241209,134600,534289240,15490,15490,15490,15490,10
20241209,134500,534134340,15500,15500,15500,15500,11
20241209,134400,533963840,15510,15510,15510,15510,0
20241209,134300,533963840,15510,15510,15510,15510,0
20241209,134200,533963840,15510,15490,15510,15480,175
20241209,134100,531253780,15500,15500,15500,15500,82
20241209,134000,529982780,15510,15540,15540,15510,194
20241209,133900,526971980,15520,15520,15520,15520,0
20241209,133800,526971980,15520,15520,15520,15520,0
20241209,133700,526971980,15520,15520,15520,15520,297
20241209,133600,522362540,15520,15560,15560,15520,508
20241209,133500,514469120,15570,15570,15570,15570,0
20241209,133400,514469120,15570,15570,15570,15570,0
20241209,133300,514469120,15570,15570,15570,15570,0
20241209,133200,514469120,15570,15570,15570,15570,10
20241209,133100,514313420,15580,15580,15580,15580,0
20241209,133000,514313420,15580,15590,15590,15560,2267
20241209,132900,479016000,15590,15580,15590,15580,110
20241209,132800,477302100,15570,15510,15570,15510,845
20241209,132700,464186150,15500,15510,15510,15500,785
20241209,132600,452013910,15510,15510,15510,15510,0
20241209,132500,452013910,15510,15510,15510,15510,10
20241209,132400,451858810,15510,15510,15510,15510,0
20241209,132300,451858810,15510,15510,15510,15510,0
20241209,132200,451858810,15510,15510,15510,15510,0
20241209,132100,451858810,15510,15510,15510,15510,0
20241209,132000,451858810,15510,15510,15510,15510,0
20241209,131900,451858810,15510,15510,15510,15510,9
20241209,131800,451719220,15520,15520,15520,15520,0
20241209,131700,451719220,15520,15520,15520,15520,0
20241209,131600,451719220,15520,15520,15520,15520,0
20241209,131500,451719220,15520,15520,15520,15520,0
20241209,131400,451719220,15520,15520,15520,15520,0
20241209,131300,451719220,15520,15530,15530,15510,340
20241209,131200,446442030,15530,15520,15550,15520,13
20241209,131100,446240160,15530,15530,15530,15530,18
20241209,131000,445960620,15530,15540,15550,15530,53
20241209,130900,445136970,15530,15520,15530,15520,25
20241209,130800,444748840,15520,15530,15530,15520,25
20241209,130700,444360710,15530,15530,15570,15530,30
20241209,130600,443894490,15540,15520,15570,15510,240
20241209,130500,440171320,15520,15530,15530,15520,25
20241209,130400,439783240,15540,15540,15550,15510,592
20241209,130300,430596470,15550,15570,15570,15550,7
20241209,130200,430487550,15580,15580,15580,15540,125
20241209,130100,428544650,15580,15580,15580,15580,2
20241209,130000,428513490,15590,15590,15590,15550,2515
20241209,125900,389377420,15580,15570,15590,15570,582
20241209,125800,380311980,15560,15530,15560,15530,150
20241209,125700,377979300,15540,15540,15540,15540,20
20241209,125600,377668500,15540,15540,15540,15540,0
20241209,125500,377668500,15540,15540,15540,15540,0
20241209,125400,377668500,15540,15540,15540,15540,0
20241209,125300,377668500,15540,15540,15540,15540,2
20241209,125200,377637420,15540,15550,15550,15540,14
20241209,125100,377419820,15560,15560,15560,15560,0
20241209,125000,377419820,15560,15550,15560,15550,26
20241209,124900,377015420,15550,15550,15550,15550,10
20241209,124800,376859920,15550,15520,15550,15520,326
20241209,124700,371796600,15510,15550,15550,15510,509
20241209,124600,363900080,15560,15570,15570,15560,23
20241209,124500,363542100,15570,15570,15570,15570,10
20241209,124400,363386400,15580,15570,15580,15570,52
20241209,124300,362576560,15580,15550,15580,15550,11
20241209,124200,362405380,15540,15530,15540,15530,100
20241209,124100,360851430,15520,15520,15520,15520,1
20241209,124000,360835910,15520,15550,15550,15520,876
20241209,123900,347225510,15570,15570,15570,15570,1
20241209,123800,347209940,15560,15560,15560,15560,3
20241209,123700,347163260,15570,15570,15570,15570,0
20241209,123600,347163260,15570,15570,15570,15570,0
20241209,123500,347163260,15570,15570,15570,15570,0
20241209,123400,347163260,15570,15570,15570,15570,2
20241209,123300,347132120,15570,15570,15570,15570,0
20241209,123200,347132120,15570,15570,15570,15570,10
20241209,123100,346976420,15560,15570,15570,15560,8
20241209,123000,346851910,15580,15580,15580,15580,0
20241209,122900,346851910,15580,15580,15580,15580,1
20241209,122800,346836330,15580,15580,15580,15580,0
20241209,122700,346836330,15580,15580,15580,15580,0
20241209,122600,346836330,15580,15580,15580,15580,0
20241209,122500,346836330,15580,15580,15580,15580,0
20241209,122400,346836330,15580,15580,15580,15580,2
20241209,122300,346805170,15580,15580,15580,15580,0
20241209,122200,346805170,15580,15580,15580,15580,0
20241209,122100,346805170,15580,15580,15580,15580,0
20241209,122000,346805170,15580,15580,15580,15580,0
20241209,121900,346805170,15580,15580,15580,15580,1
20241209,121800,346789590,15570,15570,15570,15570,7
20241209,121700,346680600,15580,15580,15580,15580,0
20241209,121600,346680600,15580,15580,15580,15580,0
20241209,121500,346680600,15580,15580,15580,15580,0
20241209,121400,346680600,15580,15580,15580,15580,2
20241209,121300,346649440,15580,15580,15580,15580,6
20241209,121200,346555960,15590,15590,15590,15590,0
20241209,121100,346555960,15590,15590,15590,15590,0
20241209,121000,346555960,15590,15590,15590,15590,43
20241209,120900,345885590,15590,15590,15590,15580,11
20241209,120800,345714150,15600,15600,15600,15600,0
20241209,120700,345714150,15600,15600,15600,15600,0
20241209,120600,345714150,15600,15600,15600,15600,0
20241209,120500,345714150,15600,15600,15600,15600,0
20241209,120400,345714150,15600,15600,15600,15600,2
20241209,120300,345682950,15580,15580,15580,15580,0
20241209,120200,345682950,15580,15580,15580,15580,0
20241209,120100,345682950,15580,15590,15590,15580,11
20241209,120000,345511470,15600,15600,15600,15600,1
20241209,115900,345495870,15590,15590,15590,15590,10
20241209,115800,345339970,15590,15590,15590,15590,0
20241209,115700,345339970,15590,15590,15590,15590,0
20241209,115600,345339970,15590,15570,15600,15570,419
20241209,115500,338813590,15570,15600,15610,15560,2651
20241209,115400,297529030,15610,15610,15610,15610,0
20241209,115300,297529030,15610,15610,15610,15610,7
20241209,115200,297419760,15620,15620,15620,15620,0
20241209,115100,297419760,15620,15620,15620,15620,10
20241209,115000,297263560,15620,15620,15620,15620,1
20241209,114900,297247940,15620,15620,15620,15620,4
20241209,114800,297185460,15640,15640,15640,15640,0
20241209,114700,297185460,15640,15640,15640,15640,0
20241209,114600,297185460,15640,15640,15640,15640,0
20241209,114500,297185460,15640,15630,15640,15620,17
20241209,114400,296919790,15630,15630,15630,15630,0
20241209,114300,296919790,15630,15630,15630,15630,0
20241209,114200,296919790,15630,15630,15630,15630,1
20241209,114100,296904160,15630,15630,15630,15630,22
20241209,114000,296560300,15640,15640,15640,15640,1
20241209,113900,296544660,15640,15640,15640,15640,0
20241209,113800,296544660,15640,15640,15640,15640,0
20241209,113700,296544660,15640,15640,15640,15640,0
20241209,113600,296544660,15640,15640,15640,15640,0
20241209,113500,296544660,15640,15640,15640,15640,2
20241209,113400,296513380,15640,15640,15640,15640,0
20241209,113300,296513380,15640,15640,15640,15640,0
20241209,113200,296513380,15640,15640,15640,15640,0
20241209,113100,296513380,15640,15640,15640,15640,0
20241209,113000,296513380,15640,15640,15640,15640,1
20241209,112900,296497740,15640,15640,15640,15640,0
20241209,112800,296497740,15640,15640,15640,15640,0
20241209,112700,296497740,15640,15640,15640,15640,0
20241209,112600,296497740,15640,15640,15640,15640,2
20241209,112500,296466460,15640,15630,15640,15630,21
20241209,112400,296138030,15640,15640,15640,15640,0
20241209,112300,296138030,15640,15640,15640,15640,0
20241209,112200,296138030,15640,15640,15640,15640,0
20241209,112100,296138030,15640,15640,15640,15640,1
20241209,112000,296122390,15640,15640,15640,15640,0
20241209,111900,296122390,15640,15640,15640,15640,0
20241209,111800,296122390,15640,15640,15640,15640,0
20241209,111700,296122390,15640,15640,15640,15640,0
20241209,111600,296122390,15640,15640,15640,15640,2
20241209,111500,296091110,15630,15630,15630,15630,0
20241209,111400,296091110,15630,15630,15630,15630,1
20241209,111300,296075480,15640,15640,15640,15640,0
20241209,111200,296075480,15640,15640,15640,15640,0
20241209,111100,296075480,15640,15640,15640,15640,1
20241209,111000,296059840,15640,15640,15640,15640,42
20241209,110900,295402960,15630,15630,15630,15630,1
20241209,110800,295387330,15630,15630,15630,15630,100
20241209,110700,293824330,15640,15640,15640,15640,0
20241209,110600,293824330,15640,15640,15640,15640,2
20241209,110500,293793050,15640,15640,15640,15640,0
20241209,110400,293793050,15640,15640,15640,15640,0
20241209,110300,293793050,15640,15640,15640,15640,0
20241209,110200,293793050,15640,15660,15660,15640,277
20241209,110100,289460660,15680,15680,15680,15680,1
20241209,110000,289444980,15660,15670,15670,15660,2102
20241209,105900,256527640,15680,15680,15680,15680,0
20241209,105800,256527640,15680,15680,15680,15680,9
20241209,105700,256386520,15680,15680,15680,15680,0
20241209,105600,256386520,15680,15680,15680,15680,2
20241209,105500,256355160,15650,15670,15670,15650,50
20241209,105400,255571860,15680,15680,15680,15680,0
20241209,105300,255571860,15680,15680,15680,15680,0
20241209,105200,255571860,15680,15680,15680,15680,9
20241209,105100,255430740,15670,15660,15670,15660,78
20241209,105000,254209250,15660,15660,15660,15660,0
20241209,104900,254209250,15660,15660,15660,15660,1
20241209,104800,254193590,15670,15670,15670,15670,0
20241209,104700,254193590,15670,15670,15670,15670,2
20241209,104600,254162250,15670,15670,15670,15670,0
20241209,104500,254162250,15670,15670,15670,15670,0
20241209,104400,254162250,15670,15670,15670,15670,0
20241209,104300,254162250,15670,15670,15670,15670,0
20241209,104200,254162250,15670,15670,15670,15670,1
20241209,104100,254146580,15660,15660,15660,15660,0
20241209,104000,254146580,15660,15670,15670,15660,12
20241209,103900,253958560,15670,15670,15670,15670,0
20241209,103800,253958560,15670,15670,15670,15670,0
20241209,103700,253958560,15670,15670,15670,15670,1
20241209,103600,253942890,15670,15670,15670,15670,0
20241209,103500,253942890,15670,15670,15670,15670,9
20241209,103400,253801860,15670,15670,15670,15670,0
20241209,103300,253801860,15670,15670,15670,15670,1
20241209,103200,253786190,15680,15660,15680,15660,103
20241209,103100,252171190,15650,15650,15650,15650,0
20241209,103000,252171190,15650,15670,15670,15650,2381
20241209,102900,214905920,15680,15680,15680,15680,0
20241209,102800,214905920,15680,15680,15680,15680,0
20241209,102700,214905920,15680,15680,15680,15680,2
20241209,102600,214874560,15680,15680,15680,15680,0
20241209,102500,214874560,15680,15680,15680,15680,0
20241209,102400,214874560,15680,15680,15680,15680,0
20241209,102300,214874560,15680,15680,15680,15680,0
20241209,102200,214874560,15680,15680,15680,15680,1
20241209,102100,214858880,15680,15680,15680,15680,65
20241209,102000,213839680,15680,15680,15680,15680,0
20241209,101900,213839680,15680,15680,15680,15680,0
20241209,101800,213839680,15680,15680,15680,15680,0
20241209,101700,213839680,15680,15680,15680,15680,2
20241209,101600,213808320,15680,15680,15680,15680,0
20241209,101500,213808320,15680,15680,15680,15680,0
20241209,101400,213808320,15680,15670,15680,15670,3
20241209,101300,213761300,15680,15680,15680,15680,1
20241209,101200,213745620,15670,15670,15670,15670,0
20241209,101100,213745620,15670,15660,15670,15660,22
20241209,101000,213401000,15670,15670,15670,15670,0
20241209,100900,213401000,15670,15670,15670,15670,0
20241209,100800,213401000,15670,15670,15670,15670,2
20241209,100700,213369660,15650,15650,15650,15650,0
20241209,100600,213369660,15650,15650,15650,15650,0
20241209,100500,213369660,15650,15650,15650,15650,0
20241209,100400,213369660,15650,15650,15650,15650,11
20241209,100300,213197510,15650,15660,15660,15650,22
20241209,100200,212853100,15650,15650,15650,15650,0
20241209,100100,212853100,15650,15650,15650,15650,0
20241209,100000,212853100,15650,15680,15680,15650,2254
20241209,095900,177577630,15670,15670,15670,15670,0
20241209,095800,177577630,15670,15670,15670,15670,334
20241209,095700,172343850,15660,15660,15660,15660,0
20241209,095600,172343850,15660,15660,15660,15660,0
20241209,095500,172343850,15660,15660,15660,15660,0
20241209,095400,172343850,15660,15660,15660,15660,1
20241209,095300,172328190,15670,15670,15670,15660,101
20241209,095200,170745530,15680,15680,15680,15680,0
20241209,095100,170745530,15680,15680,15680,15680,0
20241209,095000,170745530,15680,15680,15680,15680,0
20241209,094900,170745530,15680,15680,15680,15680,0
20241209,094800,170745530,15680,15680,15680,15680,2
20241209,094700,170714170,15670,15670,15670,15670,0
20241209,094600,170714170,15670,15670,15670,15670,56
20241209,094500,169836650,15670,15670,15670,15670,0
20241209,094400,169836650,15670,15670,15670,15670,0
20241209,094300,169836650,15670,15660,15670,15660,114
20241209,094200,168051400,15680,15680,15680,15680,0
20241209,094100,168051400,15680,15680,15680,15680,1
20241209,094000,168035720,15680,15680,15680,15680,1
20241209,093900,168020040,15650,15640,15650,15640,199
20241209,093800,164906070,15650,15650,15650,15650,2
20241209,093700,164874770,15650,15650,15650,15650,0
20241209,093600,164874770,15650,15650,15650,15650,5
20241209,093500,164796520,15680,15680,15680,15680,0
20241209,093400,164796520,15680,15670,15680,15570,646
20241209,093300,154734060,15630,15650,15650,15630,385
20241209,093200,148716180,15620,15630,15630,15620,7
20241209,093100,148606780,15620,15600,15620,15600,109
20241209,093000,146906360,15600,15580,15600,15580,89
20241209,092900,145518800,15550,15550,15550,15520,498
20241209,092800,137783720,15540,15570,15570,15540,230
20241209,092700,134207240,15570,15550,15570,15550,538
20241209,092600,125841300,15550,15540,15550,15540,703
20241209,092500,114910040,15550,15550,15550,15550,654
20241209,092400,104740340,15570,15570,15570,15570,1
20241209,092300,104724770,15570,15570,15570,15500,1511
20241209,092200,81240530,15570,15580,15580,15570,245
20241209,092100,77425780,15570,15590,15590,15570,90
20241209,092000,76024350,15590,15590,15590,15560,302
20241209,091900,71321140,15620,15640,15640,15590,802
20241209,091800,58800520,15650,15650,15650,15650,10
20241209,091700,58644020,15640,15620,15640,15620,12
20241209,091600,58456380,15620,15630,15630,15620,178
20241209,091500,55675820,15630,15660,15660,15630,728
20241209,091400,44289320,15670,15670,15670,15660,50
20241209,091300,43506210,15670,15690,15690,15670,304
20241209,091200,38736530,15690,15670,15690,15660,91
20241209,091100,37311010,15660,15660,15660,15660,1
20241209,091000,37295350,15650,15670,15670,15650,318
20241209,090900,32314490,15710,15660,15710,15650,52
20241209,090800,31499200,15650,15650,15650,15650,25
20241209,090700,31107950,15600,15600,15600,15600,54
20241209,090600,30265550,15600,15600,15600,15590,86
20241209,090500,28924470,15590,15650,15650,15590,200
20241209,090400,25803890,15610,15630,15630,15610,512
20241209,090300,17807720,15640,15650,15650,15640,191
20241209,090200,14820260,15650,15730,15730,15650,519
20241209,090100,6679720,15750,15770,15790,15700,301
20241209,090000,1942340,15770,15800,15800,15770,123
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195900 695865410 15520 15520 15520 15520 381
3 20241209 195800 695865410 15520 15520 15520 15520 0
4 20241209 195700 695865410 15520 15520 15520 15520 0
5 20241209 195600 695865410 15520 15520 15520 15520 0
6 20241209 195500 695865410 15520 15520 15520 15520 0
7 20241209 195400 695865410 15520 15520 15520 15520 0
8 20241209 195300 695865410 15520 15520 15520 15520 0
9 20241209 195200 695865410 15520 15520 15520 15520 0
10 20241209 195100 695865410 15520 15520 15520 15520 0
11 20241209 195000 695865410 15520 15520 15520 15520 0
12 20241209 194900 695865410 15520 15520 15520 15520 0
13 20241209 194800 695865410 15520 15520 15520 15520 0
14 20241209 194700 695865410 15520 15520 15520 15520 0
15 20241209 194600 695865410 15520 15520 15520 15520 0
16 20241209 194500 695865410 15520 15520 15520 15520 0
17 20241209 194400 695865410 15520 15520 15520 15520 0
18 20241209 194300 695865410 15520 15520 15520 15520 0
19 20241209 194200 695865410 15520 15520 15520 15520 0
20 20241209 194100 695865410 15520 15520 15520 15520 0
21 20241209 194000 695865410 15520 15520 15520 15520 0
22 20241209 193900 695865410 15520 15520 15520 15520 0
23 20241209 193800 695865410 15520 15520 15520 15520 0
24 20241209 193700 695865410 15520 15520 15520 15520 0
25 20241209 193600 695865410 15520 15520 15520 15520 0
26 20241209 193500 695865410 15520 15520 15520 15520 0
27 20241209 193400 695865410 15520 15520 15520 15520 0
28 20241209 193300 695865410 15520 15520 15520 15520 0
29 20241209 193200 695865410 15520 15520 15520 15520 0
30 20241209 193100 695865410 15520 15520 15520 15520 0
31 20241209 193000 695865410 15520 15520 15520 15520 0
32 20241209 192900 695865410 15520 15520 15520 15520 381
33 20241209 192800 695865410 15520 15520 15520 15520 0
34 20241209 192700 695865410 15520 15520 15520 15520 0
35 20241209 192600 695865410 15520 15520 15520 15520 0
36 20241209 192500 695865410 15520 15520 15520 15520 0
37 20241209 192400 695865410 15520 15520 15520 15520 0
38 20241209 192300 695865410 15520 15520 15520 15520 0
39 20241209 192200 695865410 15520 15520 15520 15520 0
40 20241209 192100 695865410 15520 15520 15520 15520 0
41 20241209 192000 695865410 15520 15520 15520 15520 0
42 20241209 191900 695865410 15520 15520 15520 15520 0
43 20241209 191800 695865410 15520 15520 15520 15520 0
44 20241209 191700 695865410 15520 15520 15520 15520 0
45 20241209 191600 695865410 15520 15520 15520 15520 0
46 20241209 191500 695865410 15520 15520 15520 15520 0
47 20241209 191400 695865410 15520 15520 15520 15520 0
48 20241209 191300 695865410 15520 15520 15520 15520 0
49 20241209 191200 695865410 15520 15520 15520 15520 0
50 20241209 191100 695865410 15520 15520 15520 15520 0
51 20241209 191000 695865410 15520 15520 15520 15520 0
52 20241209 190900 695865410 15520 15520 15520 15520 0
53 20241209 190800 695865410 15520 15520 15520 15520 0
54 20241209 190700 695865410 15520 15520 15520 15520 0
55 20241209 190600 695865410 15520 15520 15520 15520 0
56 20241209 190500 695865410 15520 15520 15520 15520 0
57 20241209 190400 695865410 15520 15520 15520 15520 0
58 20241209 190300 695865410 15520 15520 15520 15520 0
59 20241209 190200 695865410 15520 15520 15520 15520 0
60 20241209 190100 695865410 15520 15520 15520 15520 0
61 20241209 190000 695865410 15520 15520 15520 15520 0
62 20241209 185900 695865410 15520 15520 15520 15520 381
63 20241209 185800 695865410 15520 15520 15520 15520 0
64 20241209 185700 695865410 15520 15520 15520 15520 0
65 20241209 185600 695865410 15520 15520 15520 15520 0
66 20241209 185500 695865410 15520 15520 15520 15520 0
67 20241209 185400 695865410 15520 15520 15520 15520 0
68 20241209 185300 695865410 15520 15520 15520 15520 0
69 20241209 185200 695865410 15520 15520 15520 15520 0
70 20241209 185100 695865410 15520 15520 15520 15520 0
71 20241209 185000 695865410 15520 15520 15520 15520 0
72 20241209 184900 695865410 15520 15520 15520 15520 0
73 20241209 184800 695865410 15520 15520 15520 15520 0
74 20241209 184700 695865410 15520 15520 15520 15520 0
75 20241209 184600 695865410 15520 15520 15520 15520 0
76 20241209 184500 695865410 15520 15520 15520 15520 0
77 20241209 184400 695865410 15520 15520 15520 15520 0
78 20241209 184300 695865410 15520 15520 15520 15520 0
79 20241209 184200 695865410 15520 15520 15520 15520 0
80 20241209 184100 695865410 15520 15520 15520 15520 0
81 20241209 184000 695865410 15520 15520 15520 15520 0
82 20241209 183900 695865410 15520 15520 15520 15520 0
83 20241209 183800 695865410 15520 15520 15520 15520 0
84 20241209 183700 695865410 15520 15520 15520 15520 0
85 20241209 183600 695865410 15520 15520 15520 15520 0
86 20241209 183500 695865410 15520 15520 15520 15520 0
87 20241209 183400 695865410 15520 15520 15520 15520 0
88 20241209 183300 695865410 15520 15520 15520 15520 0
89 20241209 183200 695865410 15520 15520 15520 15520 0
90 20241209 183100 695865410 15520 15520 15520 15520 0
91 20241209 183000 695865410 15520 15520 15520 15520 0
92 20241209 182900 695865410 15520 15520 15520 15520 381
93 20241209 182800 695865410 15520 15520 15520 15520 0
94 20241209 182700 695865410 15520 15520 15520 15520 0
95 20241209 182600 695865410 15520 15520 15520 15520 0
96 20241209 182500 695865410 15520 15520 15520 15520 0
97 20241209 182400 695865410 15520 15520 15520 15520 0
98 20241209 182300 695865410 15520 15520 15520 15520 0
99 20241209 182200 695865410 15520 15520 15520 15520 0
100 20241209 182100 695865410 15520 15520 15520 15520 0
101 20241209 182000 695865410 15520 15520 15520 15520 0
102 20241209 181900 695865410 15520 15520 15520 15520 0
103 20241209 181800 695865410 15520 15520 15520 15520 0
104 20241209 181700 695865410 15520 15520 15520 15520 0
105 20241209 181600 695865410 15520 15520 15520 15520 0
106 20241209 181500 695865410 15520 15520 15520 15520 0
107 20241209 181400 695865410 15520 15520 15520 15520 0
108 20241209 181300 695865410 15520 15520 15520 15520 0
109 20241209 181200 695865410 15520 15520 15520 15520 0
110 20241209 181100 695865410 15520 15520 15520 15520 0
111 20241209 181000 695865410 15520 15520 15520 15520 0
112 20241209 180900 695865410 15520 15520 15520 15520 0
113 20241209 180800 695865410 15520 15520 15520 15520 0
114 20241209 180700 695865410 15520 15520 15520 15520 0
115 20241209 180600 695865410 15520 15520 15520 15520 0
116 20241209 180500 695865410 15520 15520 15520 15520 0
117 20241209 180400 695865410 15520 15520 15520 15520 0
118 20241209 180300 695865410 15520 15520 15520 15520 0
119 20241209 180200 695865410 15520 15520 15520 15520 0
120 20241209 180100 695865410 15520 15520 15520 15520 0
121 20241209 180000 695865410 15520 15520 15520 15520 0
122 20241209 175900 695865410 15520 15520 15520 15520 381
123 20241209 175800 695865410 15520 15520 15520 15520 0
124 20241209 175700 695865410 15520 15520 15520 15520 0
125 20241209 175600 695865410 15520 15520 15520 15520 0
126 20241209 175500 695865410 15520 15520 15520 15520 0
127 20241209 175400 695865410 15520 15520 15520 15520 0
128 20241209 175300 695865410 15520 15520 15520 15520 0
129 20241209 175200 695865410 15520 15520 15520 15520 0
130 20241209 175100 695865410 15520 15520 15520 15520 0
131 20241209 175000 695865410 15520 15520 15520 15520 0
132 20241209 174900 695865410 15520 15520 15520 15520 0
133 20241209 174800 695865410 15520 15520 15520 15520 0
134 20241209 174700 695865410 15520 15520 15520 15520 0
135 20241209 174600 695865410 15520 15520 15520 15520 0
136 20241209 174500 695865410 15520 15520 15520 15520 0
137 20241209 174400 695865410 15520 15520 15520 15520 0
138 20241209 174300 695865410 15520 15520 15520 15520 0
139 20241209 174200 695865410 15520 15520 15520 15520 0
140 20241209 174100 695865410 15520 15520 15520 15520 0
141 20241209 174000 695865410 15520 15520 15520 15520 0
142 20241209 173900 695865410 15520 15520 15520 15520 0
143 20241209 173800 695865410 15520 15520 15520 15520 0
144 20241209 173700 695865410 15520 15520 15520 15520 0
145 20241209 173600 695865410 15520 15520 15520 15520 0
146 20241209 173500 695865410 15520 15520 15520 15520 0
147 20241209 173400 695865410 15520 15520 15520 15520 0
148 20241209 173300 695865410 15520 15520 15520 15520 0
149 20241209 173200 695865410 15520 15520 15520 15520 0
150 20241209 173100 695865410 15520 15520 15520 15520 0
151 20241209 173000 695865410 15520 15520 15520 15520 0
152 20241209 172900 695865410 15520 15520 15520 15520 381
153 20241209 172800 695865410 15520 15520 15520 15520 0
154 20241209 172700 695865410 15520 15520 15520 15520 0
155 20241209 172600 695865410 15520 15520 15520 15520 0
156 20241209 172500 695865410 15520 15520 15520 15520 0
157 20241209 172400 695865410 15520 15520 15520 15520 0
158 20241209 172300 695865410 15520 15520 15520 15520 0
159 20241209 172200 695865410 15520 15520 15520 15520 0
160 20241209 172100 695865410 15520 15520 15520 15520 0
161 20241209 172000 695865410 15520 15520 15520 15520 0
162 20241209 171900 695865410 15520 15520 15520 15520 0
163 20241209 171800 695865410 15520 15520 15520 15520 0
164 20241209 171700 695865410 15520 15520 15520 15520 0
165 20241209 171600 695865410 15520 15520 15520 15520 0
166 20241209 171500 695865410 15520 15520 15520 15520 0
167 20241209 171400 695865410 15520 15520 15520 15520 0
168 20241209 171300 695865410 15520 15520 15520 15520 0
169 20241209 171200 695865410 15520 15520 15520 15520 0
170 20241209 171100 695865410 15520 15520 15520 15520 0
171 20241209 171000 695865410 15520 15520 15520 15520 0
172 20241209 170900 695865410 15520 15520 15520 15520 0
173 20241209 170800 695865410 15520 15520 15520 15520 0
174 20241209 170700 695865410 15520 15520 15520 15520 0
175 20241209 170600 695865410 15520 15520 15520 15520 0
176 20241209 170500 695865410 15520 15520 15520 15520 0
177 20241209 170400 695865410 15520 15520 15520 15520 0
178 20241209 170300 695865410 15520 15520 15520 15520 0
179 20241209 170200 695865410 15520 15520 15520 15520 0
180 20241209 170100 695865410 15520 15520 15520 15520 0
181 20241209 170000 695865410 15520 15520 15520 15520 0
182 20241209 165900 695865410 15520 15520 15520 15520 381
183 20241209 165800 695865410 15520 15520 15520 15520 0
184 20241209 165700 695865410 15520 15520 15520 15520 0
185 20241209 165600 695865410 15520 15520 15520 15520 0
186 20241209 165500 695865410 15520 15520 15520 15520 0
187 20241209 165400 695865410 15520 15520 15520 15520 0
188 20241209 165300 695865410 15520 15520 15520 15520 0
189 20241209 165200 695865410 15520 15520 15520 15520 0
190 20241209 165100 695865410 15520 15520 15520 15520 0
191 20241209 165000 695865410 15520 15520 15520 15520 0
192 20241209 164900 695865410 15520 15520 15520 15520 0
193 20241209 164800 695865410 15520 15520 15520 15520 0
194 20241209 164700 695865410 15520 15520 15520 15520 0
195 20241209 164600 695865410 15520 15520 15520 15520 0
196 20241209 164500 695865410 15520 15520 15520 15520 0
197 20241209 164400 695865410 15520 15520 15520 15520 0
198 20241209 164300 695865410 15520 15520 15520 15520 0
199 20241209 164200 695865410 15520 15520 15520 15520 0
200 20241209 164100 695865410 15520 15520 15520 15520 0
201 20241209 164000 695865410 15520 15520 15520 15520 0
202 20241209 163900 695865410 15520 15520 15520 15520 0
203 20241209 163800 695865410 15520 15520 15520 15520 0
204 20241209 163700 695865410 15520 15520 15520 15520 0
205 20241209 163600 695865410 15520 15520 15520 15520 0
206 20241209 163500 695865410 15520 15520 15520 15520 0
207 20241209 163400 695865410 15520 15520 15520 15520 0
208 20241209 163300 695865410 15520 15520 15520 15520 0
209 20241209 163200 695865410 15520 15520 15520 15520 0
210 20241209 163100 695865410 15520 15520 15520 15520 0
211 20241209 163000 695865410 15520 15520 15520 15520 0
212 20241209 162900 695865410 15520 15520 15520 15520 381
213 20241209 162800 695865410 15520 15520 15520 15520 0
214 20241209 162700 695865410 15520 15520 15520 15520 0
215 20241209 162600 695865410 15520 15520 15520 15520 0
216 20241209 162500 695865410 15520 15520 15520 15520 0
217 20241209 162400 695865410 15520 15520 15520 15520 0
218 20241209 162300 695865410 15520 15520 15520 15520 0
219 20241209 162200 695865410 15520 15520 15520 15520 0
220 20241209 162100 695865410 15520 15520 15520 15520 0
221 20241209 162000 695865410 15520 15520 15520 15520 0
222 20241209 161900 695865410 15520 15520 15520 15520 0
223 20241209 161800 695865410 15520 15520 15520 15520 0
224 20241209 161700 695865410 15520 15520 15520 15520 0
225 20241209 161600 695865410 15520 15520 15520 15520 0
226 20241209 161500 695865410 15520 15520 15520 15520 0
227 20241209 161400 695865410 15520 15520 15520 15520 0
228 20241209 161300 695865410 15520 15520 15520 15520 0
229 20241209 161200 695865410 15520 15520 15520 15520 0
230 20241209 161100 695865410 15520 15520 15520 15520 0
231 20241209 161000 695865410 15520 15520 15520 15520 0
232 20241209 160900 695865410 15520 15520 15520 15520 0
233 20241209 160800 695865410 15520 15520 15520 15520 0
234 20241209 160700 695865410 15520 15520 15520 15520 0
235 20241209 160600 695865410 15520 15520 15520 15520 0
236 20241209 160500 695865410 15520 15520 15520 15520 0
237 20241209 160400 695865410 15520 15520 15520 15520 0
238 20241209 160300 695865410 15520 15520 15520 15520 0
239 20241209 160200 695865410 15520 15520 15520 15520 0
240 20241209 160100 695865410 15520 15520 15520 15520 0
241 20241209 160000 695865410 15520 15520 15520 15520 0
242 20241209 155900 695865410 15520 15520 15520 15520 381
243 20241209 155800 695865410 15520 15520 15520 15520 0
244 20241209 155700 695865410 15520 15520 15520 15520 0
245 20241209 155600 695865410 15520 15520 15520 15520 0
246 20241209 155500 695865410 15520 15520 15520 15520 0
247 20241209 155400 695865410 15520 15520 15520 15520 0
248 20241209 155300 695865410 15520 15520 15520 15520 0
249 20241209 155200 695865410 15520 15520 15520 15520 0
250 20241209 155100 695865410 15520 15520 15520 15520 0
251 20241209 155000 695865410 15520 15520 15520 15520 0
252 20241209 154900 695865410 15520 15520 15520 15520 0
253 20241209 154800 695865410 15520 15520 15520 15520 0
254 20241209 154700 695865410 15520 15520 15520 15520 0
255 20241209 154600 695865410 15520 15520 15520 15520 0
256 20241209 154500 695865410 15520 15520 15520 15520 0
257 20241209 154400 695865410 15520 15520 15520 15520 0
258 20241209 154300 695865410 15520 15520 15520 15520 0
259 20241209 154200 695865410 15520 15520 15520 15520 0
260 20241209 154100 695865410 15520 15520 15520 15520 0
261 20241209 154000 695865410 15520 15520 15520 15520 0
262 20241209 153900 695865410 15520 15520 15520 15520 0
263 20241209 153800 695865410 15520 15520 15520 15520 0
264 20241209 153700 695865410 15520 15520 15520 15520 0
265 20241209 153600 695865410 15520 15520 15520 15520 0
266 20241209 153500 695865410 15520 15520 15520 15520 0
267 20241209 153400 695865410 15520 15520 15520 15520 0
268 20241209 153300 695865410 15520 15520 15520 15520 0
269 20241209 153200 695865410 15520 15520 15520 15520 0
270 20241209 153100 695865410 15520 15520 15520 15520 0
271 20241209 153000 695865410 15520 15520 15520 15520 381
272 20241209 152900 689952290 15510 15510 15510 15510 0
273 20241209 152800 689952290 15510 15510 15510 15510 0
274 20241209 152700 689952290 15510 15510 15510 15510 0
275 20241209 152600 689952290 15510 15510 15510 15510 0
276 20241209 152500 689952290 15510 15510 15510 15510 0
277 20241209 152400 689952290 15510 15510 15510 15510 0
278 20241209 152300 689952290 15510 15510 15510 15510 0
279 20241209 152200 689952290 15510 15510 15510 15510 0
280 20241209 152100 689952290 15510 15510 15510 15510 0
281 20241209 152000 689952290 15510 15510 15510 15510 0
282 20241209 151900 689952290 15510 15510 15510 15510 62
283 20241209 151800 688990670 15510 15570 15570 15510 743
284 20241209 151700 677458590 15560 15560 15560 15560 0
285 20241209 151600 677458590 15560 15520 15560 15520 1113
286 20241209 151500 660184400 15480 15520 15520 15480 113
287 20241209 151400 658434160 15470 15510 15510 15470 743
288 20241209 151300 646920080 15520 15520 15520 15520 0
289 20241209 151200 646920080 15520 15520 15520 15520 0
290 20241209 151100 646920080 15520 15520 15520 15520 0
291 20241209 151000 646920080 15520 15510 15520 15500 44
292 20241209 150900 646238030 15510 15510 15520 15510 312
293 20241209 150800 641398870 15510 15510 15510 15510 0
294 20241209 150700 641398870 15510 15510 15510 15510 0
295 20241209 150600 641398870 15510 15510 15510 15510 1
296 20241209 150500 641383360 15500 15500 15500 15500 0
297 20241209 150400 641383360 15500 15500 15500 15500 0
298 20241209 150300 641383360 15500 15510 15510 15500 200
299 20241209 150200 638282190 15510 15510 15510 15510 0
300 20241209 150100 638282190 15510 15510 15510 15510 0
301 20241209 150000 638282190 15510 15510 15510 15510 9
302 20241209 145900 638142600 15520 15520 15520 15520 10
303 20241209 145800 637987400 15500 15500 15500 15500 0
304 20241209 145700 637987400 15500 15500 15500 15500 0
305 20241209 145600 637987400 15500 15500 15500 15500 153
306 20241209 145500 635615900 15500 15500 15500 15500 10
307 20241209 145400 635460900 15490 15500 15500 15490 107
308 20241209 145300 633803330 15500 15500 15500 15500 251
309 20241209 145200 629912830 15500 15500 15500 15500 0
310 20241209 145100 629912830 15500 15520 15520 15500 253
311 20241209 145000 625989860 15520 15520 15520 15520 0
312 20241209 144900 625989860 15520 15520 15520 15520 121
313 20241209 144800 624111940 15520 15530 15530 15520 115
314 20241209 144700 622326990 15530 15530 15530 15530 114
315 20241209 144600 620556570 15540 15540 15540 15540 1
316 20241209 144500 620541030 15540 15540 15540 15540 0
317 20241209 144400 620541030 15540 15540 15540 15540 0
318 20241209 144300 620541030 15540 15540 15540 15540 9
319 20241209 144200 620401170 15520 15520 15520 15520 0
320 20241209 144100 620401170 15520 15520 15520 15520 1
321 20241209 144000 620385650 15530 15530 15530 15530 0
322 20241209 143900 620385650 15530 15530 15530 15530 0
323 20241209 143800 620385650 15530 15530 15530 15530 0
324 20241209 143700 620385650 15530 15530 15530 15530 129
325 20241209 143600 618382280 15550 15550 15550 15550 0
326 20241209 143500 618382280 15550 15550 15550 15550 0
327 20241209 143400 618382280 15550 15550 15550 15550 0
328 20241209 143300 618382280 15550 15550 15550 15550 0
329 20241209 143200 618382280 15550 15550 15550 15550 0
330 20241209 143100 618382280 15550 15550 15550 15550 0
331 20241209 143000 618382280 15550 15540 15550 15530 260
332 20241209 142900 614344080 15550 15550 15550 15550 0
333 20241209 142800 614344080 15550 15550 15550 15550 0
334 20241209 142700 614344080 15550 15550 15550 15550 0
335 20241209 142600 614344080 15550 15550 15550 15550 18
336 20241209 142500 614064180 15550 15550 15550 15550 0
337 20241209 142400 614064180 15550 15550 15550 15550 0
338 20241209 142300 614064180 15550 15550 15550 15540 158
339 20241209 142200 611608660 15540 15540 15540 15540 0
340 20241209 142100 611608660 15540 15540 15540 15540 0
341 20241209 142000 611608660 15540 15540 15540 15540 0
342 20241209 141900 611608660 15540 15540 15540 15540 0
343 20241209 141800 611608660 15540 15540 15540 15540 1
344 20241209 141700 611593120 15540 15540 15540 15540 0
345 20241209 141600 611593120 15540 15550 15550 15540 5
346 20241209 141500 611515400 15560 15560 15560 15560 0
347 20241209 141400 611515400 15560 15560 15560 15560 0
348 20241209 141300 611515400 15560 15560 15560 15560 0
349 20241209 141200 611515400 15560 15570 15570 15560 123
350 20241209 141100 609601510 15570 15570 15570 15570 0
351 20241209 141000 609601510 15570 15570 15570 15570 0
352 20241209 140900 609601510 15570 15570 15570 15570 0
353 20241209 140800 609601510 15570 15570 15570 15570 0
354 20241209 140700 609601510 15570 15570 15570 15570 0
355 20241209 140600 609601510 15570 15570 15570 15570 1
356 20241209 140500 609585940 15560 15560 15560 15560 0
357 20241209 140400 609585940 15560 15550 15560 15550 259
358 20241209 140300 605558470 15560 15560 15560 15560 0
359 20241209 140200 605558470 15560 15560 15560 15560 0
360 20241209 140100 605558470 15560 15560 15560 15560 0
361 20241209 140000 605558470 15560 15590 15590 15560 2617
362 20241209 135900 564835250 15580 15520 15580 15520 333
363 20241209 135800 559657170 15510 15500 15510 15500 609
364 20241209 135700 550216490 15500 15500 15500 15500 11
365 20241209 135600 550045990 15500 15500 15500 15500 200
366 20241209 135500 546945990 15510 15510 15510 15510 10
367 20241209 135400 546790890 15500 15500 15500 15500 0
368 20241209 135300 546790890 15500 15500 15500 15500 72
369 20241209 135200 545674890 15500 15500 15500 15500 50
370 20241209 135100 544899890 15490 15490 15490 15490 0
371 20241209 135000 544899890 15490 15490 15490 15490 384
372 20241209 134900 538951730 15490 15490 15490 15490 113
373 20241209 134800 537201360 15490 15490 15490 15490 188
374 20241209 134700 534289240 15490 15490 15490 15490 0
375 20241209 134600 534289240 15490 15490 15490 15490 10
376 20241209 134500 534134340 15500 15500 15500 15500 11
377 20241209 134400 533963840 15510 15510 15510 15510 0
378 20241209 134300 533963840 15510 15510 15510 15510 0
379 20241209 134200 533963840 15510 15490 15510 15480 175
380 20241209 134100 531253780 15500 15500 15500 15500 82
381 20241209 134000 529982780 15510 15540 15540 15510 194
382 20241209 133900 526971980 15520 15520 15520 15520 0
383 20241209 133800 526971980 15520 15520 15520 15520 0
384 20241209 133700 526971980 15520 15520 15520 15520 297
385 20241209 133600 522362540 15520 15560 15560 15520 508
386 20241209 133500 514469120 15570 15570 15570 15570 0
387 20241209 133400 514469120 15570 15570 15570 15570 0
388 20241209 133300 514469120 15570 15570 15570 15570 0
389 20241209 133200 514469120 15570 15570 15570 15570 10
390 20241209 133100 514313420 15580 15580 15580 15580 0
391 20241209 133000 514313420 15580 15590 15590 15560 2267
392 20241209 132900 479016000 15590 15580 15590 15580 110
393 20241209 132800 477302100 15570 15510 15570 15510 845
394 20241209 132700 464186150 15500 15510 15510 15500 785
395 20241209 132600 452013910 15510 15510 15510 15510 0
396 20241209 132500 452013910 15510 15510 15510 15510 10
397 20241209 132400 451858810 15510 15510 15510 15510 0
398 20241209 132300 451858810 15510 15510 15510 15510 0
399 20241209 132200 451858810 15510 15510 15510 15510 0
400 20241209 132100 451858810 15510 15510 15510 15510 0
401 20241209 132000 451858810 15510 15510 15510 15510 0
402 20241209 131900 451858810 15510 15510 15510 15510 9
403 20241209 131800 451719220 15520 15520 15520 15520 0
404 20241209 131700 451719220 15520 15520 15520 15520 0
405 20241209 131600 451719220 15520 15520 15520 15520 0
406 20241209 131500 451719220 15520 15520 15520 15520 0
407 20241209 131400 451719220 15520 15520 15520 15520 0
408 20241209 131300 451719220 15520 15530 15530 15510 340
409 20241209 131200 446442030 15530 15520 15550 15520 13
410 20241209 131100 446240160 15530 15530 15530 15530 18
411 20241209 131000 445960620 15530 15540 15550 15530 53
412 20241209 130900 445136970 15530 15520 15530 15520 25
413 20241209 130800 444748840 15520 15530 15530 15520 25
414 20241209 130700 444360710 15530 15530 15570 15530 30
415 20241209 130600 443894490 15540 15520 15570 15510 240
416 20241209 130500 440171320 15520 15530 15530 15520 25
417 20241209 130400 439783240 15540 15540 15550 15510 592
418 20241209 130300 430596470 15550 15570 15570 15550 7
419 20241209 130200 430487550 15580 15580 15580 15540 125
420 20241209 130100 428544650 15580 15580 15580 15580 2
421 20241209 130000 428513490 15590 15590 15590 15550 2515
422 20241209 125900 389377420 15580 15570 15590 15570 582
423 20241209 125800 380311980 15560 15530 15560 15530 150
424 20241209 125700 377979300 15540 15540 15540 15540 20
425 20241209 125600 377668500 15540 15540 15540 15540 0
426 20241209 125500 377668500 15540 15540 15540 15540 0
427 20241209 125400 377668500 15540 15540 15540 15540 0
428 20241209 125300 377668500 15540 15540 15540 15540 2
429 20241209 125200 377637420 15540 15550 15550 15540 14
430 20241209 125100 377419820 15560 15560 15560 15560 0
431 20241209 125000 377419820 15560 15550 15560 15550 26
432 20241209 124900 377015420 15550 15550 15550 15550 10
433 20241209 124800 376859920 15550 15520 15550 15520 326
434 20241209 124700 371796600 15510 15550 15550 15510 509
435 20241209 124600 363900080 15560 15570 15570 15560 23
436 20241209 124500 363542100 15570 15570 15570 15570 10
437 20241209 124400 363386400 15580 15570 15580 15570 52
438 20241209 124300 362576560 15580 15550 15580 15550 11
439 20241209 124200 362405380 15540 15530 15540 15530 100
440 20241209 124100 360851430 15520 15520 15520 15520 1
441 20241209 124000 360835910 15520 15550 15550 15520 876
442 20241209 123900 347225510 15570 15570 15570 15570 1
443 20241209 123800 347209940 15560 15560 15560 15560 3
444 20241209 123700 347163260 15570 15570 15570 15570 0
445 20241209 123600 347163260 15570 15570 15570 15570 0
446 20241209 123500 347163260 15570 15570 15570 15570 0
447 20241209 123400 347163260 15570 15570 15570 15570 2
448 20241209 123300 347132120 15570 15570 15570 15570 0
449 20241209 123200 347132120 15570 15570 15570 15570 10
450 20241209 123100 346976420 15560 15570 15570 15560 8
451 20241209 123000 346851910 15580 15580 15580 15580 0
452 20241209 122900 346851910 15580 15580 15580 15580 1
453 20241209 122800 346836330 15580 15580 15580 15580 0
454 20241209 122700 346836330 15580 15580 15580 15580 0
455 20241209 122600 346836330 15580 15580 15580 15580 0
456 20241209 122500 346836330 15580 15580 15580 15580 0
457 20241209 122400 346836330 15580 15580 15580 15580 2
458 20241209 122300 346805170 15580 15580 15580 15580 0
459 20241209 122200 346805170 15580 15580 15580 15580 0
460 20241209 122100 346805170 15580 15580 15580 15580 0
461 20241209 122000 346805170 15580 15580 15580 15580 0
462 20241209 121900 346805170 15580 15580 15580 15580 1
463 20241209 121800 346789590 15570 15570 15570 15570 7
464 20241209 121700 346680600 15580 15580 15580 15580 0
465 20241209 121600 346680600 15580 15580 15580 15580 0
466 20241209 121500 346680600 15580 15580 15580 15580 0
467 20241209 121400 346680600 15580 15580 15580 15580 2
468 20241209 121300 346649440 15580 15580 15580 15580 6
469 20241209 121200 346555960 15590 15590 15590 15590 0
470 20241209 121100 346555960 15590 15590 15590 15590 0
471 20241209 121000 346555960 15590 15590 15590 15590 43
472 20241209 120900 345885590 15590 15590 15590 15580 11
473 20241209 120800 345714150 15600 15600 15600 15600 0
474 20241209 120700 345714150 15600 15600 15600 15600 0
475 20241209 120600 345714150 15600 15600 15600 15600 0
476 20241209 120500 345714150 15600 15600 15600 15600 0
477 20241209 120400 345714150 15600 15600 15600 15600 2
478 20241209 120300 345682950 15580 15580 15580 15580 0
479 20241209 120200 345682950 15580 15580 15580 15580 0
480 20241209 120100 345682950 15580 15590 15590 15580 11
481 20241209 120000 345511470 15600 15600 15600 15600 1
482 20241209 115900 345495870 15590 15590 15590 15590 10
483 20241209 115800 345339970 15590 15590 15590 15590 0
484 20241209 115700 345339970 15590 15590 15590 15590 0
485 20241209 115600 345339970 15590 15570 15600 15570 419
486 20241209 115500 338813590 15570 15600 15610 15560 2651
487 20241209 115400 297529030 15610 15610 15610 15610 0
488 20241209 115300 297529030 15610 15610 15610 15610 7
489 20241209 115200 297419760 15620 15620 15620 15620 0
490 20241209 115100 297419760 15620 15620 15620 15620 10
491 20241209 115000 297263560 15620 15620 15620 15620 1
492 20241209 114900 297247940 15620 15620 15620 15620 4
493 20241209 114800 297185460 15640 15640 15640 15640 0
494 20241209 114700 297185460 15640 15640 15640 15640 0
495 20241209 114600 297185460 15640 15640 15640 15640 0
496 20241209 114500 297185460 15640 15630 15640 15620 17
497 20241209 114400 296919790 15630 15630 15630 15630 0
498 20241209 114300 296919790 15630 15630 15630 15630 0
499 20241209 114200 296919790 15630 15630 15630 15630 1
500 20241209 114100 296904160 15630 15630 15630 15630 22
501 20241209 114000 296560300 15640 15640 15640 15640 1
502 20241209 113900 296544660 15640 15640 15640 15640 0
503 20241209 113800 296544660 15640 15640 15640 15640 0
504 20241209 113700 296544660 15640 15640 15640 15640 0
505 20241209 113600 296544660 15640 15640 15640 15640 0
506 20241209 113500 296544660 15640 15640 15640 15640 2
507 20241209 113400 296513380 15640 15640 15640 15640 0
508 20241209 113300 296513380 15640 15640 15640 15640 0
509 20241209 113200 296513380 15640 15640 15640 15640 0
510 20241209 113100 296513380 15640 15640 15640 15640 0
511 20241209 113000 296513380 15640 15640 15640 15640 1
512 20241209 112900 296497740 15640 15640 15640 15640 0
513 20241209 112800 296497740 15640 15640 15640 15640 0
514 20241209 112700 296497740 15640 15640 15640 15640 0
515 20241209 112600 296497740 15640 15640 15640 15640 2
516 20241209 112500 296466460 15640 15630 15640 15630 21
517 20241209 112400 296138030 15640 15640 15640 15640 0
518 20241209 112300 296138030 15640 15640 15640 15640 0
519 20241209 112200 296138030 15640 15640 15640 15640 0
520 20241209 112100 296138030 15640 15640 15640 15640 1
521 20241209 112000 296122390 15640 15640 15640 15640 0
522 20241209 111900 296122390 15640 15640 15640 15640 0
523 20241209 111800 296122390 15640 15640 15640 15640 0
524 20241209 111700 296122390 15640 15640 15640 15640 0
525 20241209 111600 296122390 15640 15640 15640 15640 2
526 20241209 111500 296091110 15630 15630 15630 15630 0
527 20241209 111400 296091110 15630 15630 15630 15630 1
528 20241209 111300 296075480 15640 15640 15640 15640 0
529 20241209 111200 296075480 15640 15640 15640 15640 0
530 20241209 111100 296075480 15640 15640 15640 15640 1
531 20241209 111000 296059840 15640 15640 15640 15640 42
532 20241209 110900 295402960 15630 15630 15630 15630 1
533 20241209 110800 295387330 15630 15630 15630 15630 100
534 20241209 110700 293824330 15640 15640 15640 15640 0
535 20241209 110600 293824330 15640 15640 15640 15640 2
536 20241209 110500 293793050 15640 15640 15640 15640 0
537 20241209 110400 293793050 15640 15640 15640 15640 0
538 20241209 110300 293793050 15640 15640 15640 15640 0
539 20241209 110200 293793050 15640 15660 15660 15640 277
540 20241209 110100 289460660 15680 15680 15680 15680 1
541 20241209 110000 289444980 15660 15670 15670 15660 2102
542 20241209 105900 256527640 15680 15680 15680 15680 0
543 20241209 105800 256527640 15680 15680 15680 15680 9
544 20241209 105700 256386520 15680 15680 15680 15680 0
545 20241209 105600 256386520 15680 15680 15680 15680 2
546 20241209 105500 256355160 15650 15670 15670 15650 50
547 20241209 105400 255571860 15680 15680 15680 15680 0
548 20241209 105300 255571860 15680 15680 15680 15680 0
549 20241209 105200 255571860 15680 15680 15680 15680 9
550 20241209 105100 255430740 15670 15660 15670 15660 78
551 20241209 105000 254209250 15660 15660 15660 15660 0
552 20241209 104900 254209250 15660 15660 15660 15660 1
553 20241209 104800 254193590 15670 15670 15670 15670 0
554 20241209 104700 254193590 15670 15670 15670 15670 2
555 20241209 104600 254162250 15670 15670 15670 15670 0
556 20241209 104500 254162250 15670 15670 15670 15670 0
557 20241209 104400 254162250 15670 15670 15670 15670 0
558 20241209 104300 254162250 15670 15670 15670 15670 0
559 20241209 104200 254162250 15670 15670 15670 15670 1
560 20241209 104100 254146580 15660 15660 15660 15660 0
561 20241209 104000 254146580 15660 15670 15670 15660 12
562 20241209 103900 253958560 15670 15670 15670 15670 0
563 20241209 103800 253958560 15670 15670 15670 15670 0
564 20241209 103700 253958560 15670 15670 15670 15670 1
565 20241209 103600 253942890 15670 15670 15670 15670 0
566 20241209 103500 253942890 15670 15670 15670 15670 9
567 20241209 103400 253801860 15670 15670 15670 15670 0
568 20241209 103300 253801860 15670 15670 15670 15670 1
569 20241209 103200 253786190 15680 15660 15680 15660 103
570 20241209 103100 252171190 15650 15650 15650 15650 0
571 20241209 103000 252171190 15650 15670 15670 15650 2381
572 20241209 102900 214905920 15680 15680 15680 15680 0
573 20241209 102800 214905920 15680 15680 15680 15680 0
574 20241209 102700 214905920 15680 15680 15680 15680 2
575 20241209 102600 214874560 15680 15680 15680 15680 0
576 20241209 102500 214874560 15680 15680 15680 15680 0
577 20241209 102400 214874560 15680 15680 15680 15680 0
578 20241209 102300 214874560 15680 15680 15680 15680 0
579 20241209 102200 214874560 15680 15680 15680 15680 1
580 20241209 102100 214858880 15680 15680 15680 15680 65
581 20241209 102000 213839680 15680 15680 15680 15680 0
582 20241209 101900 213839680 15680 15680 15680 15680 0
583 20241209 101800 213839680 15680 15680 15680 15680 0
584 20241209 101700 213839680 15680 15680 15680 15680 2
585 20241209 101600 213808320 15680 15680 15680 15680 0
586 20241209 101500 213808320 15680 15680 15680 15680 0
587 20241209 101400 213808320 15680 15670 15680 15670 3
588 20241209 101300 213761300 15680 15680 15680 15680 1
589 20241209 101200 213745620 15670 15670 15670 15670 0
590 20241209 101100 213745620 15670 15660 15670 15660 22
591 20241209 101000 213401000 15670 15670 15670 15670 0
592 20241209 100900 213401000 15670 15670 15670 15670 0
593 20241209 100800 213401000 15670 15670 15670 15670 2
594 20241209 100700 213369660 15650 15650 15650 15650 0
595 20241209 100600 213369660 15650 15650 15650 15650 0
596 20241209 100500 213369660 15650 15650 15650 15650 0
597 20241209 100400 213369660 15650 15650 15650 15650 11
598 20241209 100300 213197510 15650 15660 15660 15650 22
599 20241209 100200 212853100 15650 15650 15650 15650 0
600 20241209 100100 212853100 15650 15650 15650 15650 0
601 20241209 100000 212853100 15650 15680 15680 15650 2254
602 20241209 095900 177577630 15670 15670 15670 15670 0
603 20241209 095800 177577630 15670 15670 15670 15670 334
604 20241209 095700 172343850 15660 15660 15660 15660 0
605 20241209 095600 172343850 15660 15660 15660 15660 0
606 20241209 095500 172343850 15660 15660 15660 15660 0
607 20241209 095400 172343850 15660 15660 15660 15660 1
608 20241209 095300 172328190 15670 15670 15670 15660 101
609 20241209 095200 170745530 15680 15680 15680 15680 0
610 20241209 095100 170745530 15680 15680 15680 15680 0
611 20241209 095000 170745530 15680 15680 15680 15680 0
612 20241209 094900 170745530 15680 15680 15680 15680 0
613 20241209 094800 170745530 15680 15680 15680 15680 2
614 20241209 094700 170714170 15670 15670 15670 15670 0
615 20241209 094600 170714170 15670 15670 15670 15670 56
616 20241209 094500 169836650 15670 15670 15670 15670 0
617 20241209 094400 169836650 15670 15670 15670 15670 0
618 20241209 094300 169836650 15670 15660 15670 15660 114
619 20241209 094200 168051400 15680 15680 15680 15680 0
620 20241209 094100 168051400 15680 15680 15680 15680 1
621 20241209 094000 168035720 15680 15680 15680 15680 1
622 20241209 093900 168020040 15650 15640 15650 15640 199
623 20241209 093800 164906070 15650 15650 15650 15650 2
624 20241209 093700 164874770 15650 15650 15650 15650 0
625 20241209 093600 164874770 15650 15650 15650 15650 5
626 20241209 093500 164796520 15680 15680 15680 15680 0
627 20241209 093400 164796520 15680 15670 15680 15570 646
628 20241209 093300 154734060 15630 15650 15650 15630 385
629 20241209 093200 148716180 15620 15630 15630 15620 7
630 20241209 093100 148606780 15620 15600 15620 15600 109
631 20241209 093000 146906360 15600 15580 15600 15580 89
632 20241209 092900 145518800 15550 15550 15550 15520 498
633 20241209 092800 137783720 15540 15570 15570 15540 230
634 20241209 092700 134207240 15570 15550 15570 15550 538
635 20241209 092600 125841300 15550 15540 15550 15540 703
636 20241209 092500 114910040 15550 15550 15550 15550 654
637 20241209 092400 104740340 15570 15570 15570 15570 1
638 20241209 092300 104724770 15570 15570 15570 15500 1511
639 20241209 092200 81240530 15570 15580 15580 15570 245
640 20241209 092100 77425780 15570 15590 15590 15570 90
641 20241209 092000 76024350 15590 15590 15590 15560 302
642 20241209 091900 71321140 15620 15640 15640 15590 802
643 20241209 091800 58800520 15650 15650 15650 15650 10
644 20241209 091700 58644020 15640 15620 15640 15620 12
645 20241209 091600 58456380 15620 15630 15630 15620 178
646 20241209 091500 55675820 15630 15660 15660 15630 728
647 20241209 091400 44289320 15670 15670 15670 15660 50
648 20241209 091300 43506210 15670 15690 15690 15670 304
649 20241209 091200 38736530 15690 15670 15690 15660 91
650 20241209 091100 37311010 15660 15660 15660 15660 1
651 20241209 091000 37295350 15650 15670 15670 15650 318
652 20241209 090900 32314490 15710 15660 15710 15650 52
653 20241209 090800 31499200 15650 15650 15650 15650 25
654 20241209 090700 31107950 15600 15600 15600 15600 54
655 20241209 090600 30265550 15600 15600 15600 15590 86
656 20241209 090500 28924470 15590 15650 15650 15590 200
657 20241209 090400 25803890 15610 15630 15630 15610 512
658 20241209 090300 17807720 15640 15650 15650 15640 191
659 20241209 090200 14820260 15650 15730 15730 15650 519
660 20241209 090100 6679720 15750 15770 15790 15700 301
661 20241209 090000 1942340 15770 15800 15800 15770 123