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

662
084850/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200000,619443000,13570,13570,13570,13570,1008
20241209,195900,619443000,13570,13570,13570,13570,0
20241209,195800,619443000,13570,13570,13570,13570,0
20241209,195700,619443000,13570,13570,13570,13570,0
20241209,195600,619443000,13570,13570,13570,13570,0
20241209,195500,619443000,13570,13570,13570,13570,0
20241209,195400,619443000,13570,13570,13570,13570,0
20241209,195300,619443000,13570,13570,13570,13570,0
20241209,195200,619443000,13570,13570,13570,13570,0
20241209,195100,619443000,13570,13570,13570,13570,0
20241209,195000,619443000,13570,13570,13570,13570,0
20241209,194900,619443000,13570,13570,13570,13570,0
20241209,194800,619443000,13570,13570,13570,13570,0
20241209,194700,619443000,13570,13570,13570,13570,0
20241209,194600,619443000,13570,13570,13570,13570,0
20241209,194500,619443000,13570,13570,13570,13570,0
20241209,194400,619443000,13570,13570,13570,13570,0
20241209,194300,619443000,13570,13570,13570,13570,0
20241209,194200,619443000,13570,13570,13570,13570,0
20241209,194100,619443000,13570,13570,13570,13570,0
20241209,194000,619443000,13570,13570,13570,13570,0
20241209,193900,619443000,13570,13570,13570,13570,0
20241209,193800,619443000,13570,13570,13570,13570,0
20241209,193700,619443000,13570,13570,13570,13570,0
20241209,193600,619443000,13570,13570,13570,13570,0
20241209,193500,619443000,13570,13570,13570,13570,0
20241209,193400,619443000,13570,13570,13570,13570,0
20241209,193300,619443000,13570,13570,13570,13570,0
20241209,193200,619443000,13570,13570,13570,13570,0
20241209,193100,619443000,13570,13570,13570,13570,0
20241209,193000,619443000,13570,13570,13570,13570,1008
20241209,192900,619443000,13570,13570,13570,13570,0
20241209,192800,619443000,13570,13570,13570,13570,0
20241209,192700,619443000,13570,13570,13570,13570,0
20241209,192600,619443000,13570,13570,13570,13570,0
20241209,192500,619443000,13570,13570,13570,13570,0
20241209,192400,619443000,13570,13570,13570,13570,0
20241209,192300,619443000,13570,13570,13570,13570,0
20241209,192200,619443000,13570,13570,13570,13570,0
20241209,192100,619443000,13570,13570,13570,13570,0
20241209,192000,619443000,13570,13570,13570,13570,0
20241209,191900,619443000,13570,13570,13570,13570,0
20241209,191800,619443000,13570,13570,13570,13570,0
20241209,191700,619443000,13570,13570,13570,13570,0
20241209,191600,619443000,13570,13570,13570,13570,0
20241209,191500,619443000,13570,13570,13570,13570,0
20241209,191400,619443000,13570,13570,13570,13570,0
20241209,191300,619443000,13570,13570,13570,13570,0
20241209,191200,619443000,13570,13570,13570,13570,0
20241209,191100,619443000,13570,13570,13570,13570,0
20241209,191000,619443000,13570,13570,13570,13570,0
20241209,190900,619443000,13570,13570,13570,13570,0
20241209,190800,619443000,13570,13570,13570,13570,0
20241209,190700,619443000,13570,13570,13570,13570,0
20241209,190600,619443000,13570,13570,13570,13570,0
20241209,190500,619443000,13570,13570,13570,13570,0
20241209,190400,619443000,13570,13570,13570,13570,0
20241209,190300,619443000,13570,13570,13570,13570,0
20241209,190200,619443000,13570,13570,13570,13570,0
20241209,190100,619443000,13570,13570,13570,13570,0
20241209,190000,619443000,13570,13570,13570,13570,1008
20241209,185900,619443000,13570,13570,13570,13570,0
20241209,185800,619443000,13570,13570,13570,13570,0
20241209,185700,619443000,13570,13570,13570,13570,0
20241209,185600,619443000,13570,13570,13570,13570,0
20241209,185500,619443000,13570,13570,13570,13570,0
20241209,185400,619443000,13570,13570,13570,13570,0
20241209,185300,619443000,13570,13570,13570,13570,0
20241209,185200,619443000,13570,13570,13570,13570,0
20241209,185100,619443000,13570,13570,13570,13570,0
20241209,185000,619443000,13570,13570,13570,13570,0
20241209,184900,619443000,13570,13570,13570,13570,0
20241209,184800,619443000,13570,13570,13570,13570,0
20241209,184700,619443000,13570,13570,13570,13570,0
20241209,184600,619443000,13570,13570,13570,13570,0
20241209,184500,619443000,13570,13570,13570,13570,0
20241209,184400,619443000,13570,13570,13570,13570,0
20241209,184300,619443000,13570,13570,13570,13570,0
20241209,184200,619443000,13570,13570,13570,13570,0
20241209,184100,619443000,13570,13570,13570,13570,0
20241209,184000,619443000,13570,13570,13570,13570,0
20241209,183900,619443000,13570,13570,13570,13570,0
20241209,183800,619443000,13570,13570,13570,13570,0
20241209,183700,619443000,13570,13570,13570,13570,0
20241209,183600,619443000,13570,13570,13570,13570,0
20241209,183500,619443000,13570,13570,13570,13570,0
20241209,183400,619443000,13570,13570,13570,13570,0
20241209,183300,619443000,13570,13570,13570,13570,0
20241209,183200,619443000,13570,13570,13570,13570,0
20241209,183100,619443000,13570,13570,13570,13570,0
20241209,183000,619443000,13570,13570,13570,13570,1008
20241209,182900,619443000,13570,13570,13570,13570,0
20241209,182800,619443000,13570,13570,13570,13570,0
20241209,182700,619443000,13570,13570,13570,13570,0
20241209,182600,619443000,13570,13570,13570,13570,0
20241209,182500,619443000,13570,13570,13570,13570,0
20241209,182400,619443000,13570,13570,13570,13570,0
20241209,182300,619443000,13570,13570,13570,13570,0
20241209,182200,619443000,13570,13570,13570,13570,0
20241209,182100,619443000,13570,13570,13570,13570,0
20241209,182000,619443000,13570,13570,13570,13570,0
20241209,181900,619443000,13570,13570,13570,13570,0
20241209,181800,619443000,13570,13570,13570,13570,0
20241209,181700,619443000,13570,13570,13570,13570,0
20241209,181600,619443000,13570,13570,13570,13570,0
20241209,181500,619443000,13570,13570,13570,13570,0
20241209,181400,619443000,13570,13570,13570,13570,0
20241209,181300,619443000,13570,13570,13570,13570,0
20241209,181200,619443000,13570,13570,13570,13570,0
20241209,181100,619443000,13570,13570,13570,13570,0
20241209,181000,619443000,13570,13570,13570,13570,0
20241209,180900,619443000,13570,13570,13570,13570,0
20241209,180800,619443000,13570,13570,13570,13570,0
20241209,180700,619443000,13570,13570,13570,13570,0
20241209,180600,619443000,13570,13570,13570,13570,0
20241209,180500,619443000,13570,13570,13570,13570,0
20241209,180400,619443000,13570,13570,13570,13570,0
20241209,180300,619443000,13570,13570,13570,13570,0
20241209,180200,619443000,13570,13570,13570,13570,0
20241209,180100,619443000,13570,13570,13570,13570,0
20241209,180000,619443000,13570,13570,13570,13570,1008
20241209,175900,619443000,13570,13570,13570,13570,0
20241209,175800,619443000,13570,13570,13570,13570,0
20241209,175700,619443000,13570,13570,13570,13570,0
20241209,175600,619443000,13570,13570,13570,13570,0
20241209,175500,619443000,13570,13570,13570,13570,0
20241209,175400,619443000,13570,13570,13570,13570,0
20241209,175300,619443000,13570,13570,13570,13570,0
20241209,175200,619443000,13570,13570,13570,13570,0
20241209,175100,619443000,13570,13570,13570,13570,0
20241209,175000,619443000,13570,13570,13570,13570,0
20241209,174900,619443000,13570,13570,13570,13570,0
20241209,174800,619443000,13570,13570,13570,13570,0
20241209,174700,619443000,13570,13570,13570,13570,0
20241209,174600,619443000,13570,13570,13570,13570,0
20241209,174500,619443000,13570,13570,13570,13570,0
20241209,174400,619443000,13570,13570,13570,13570,0
20241209,174300,619443000,13570,13570,13570,13570,0
20241209,174200,619443000,13570,13570,13570,13570,0
20241209,174100,619443000,13570,13570,13570,13570,0
20241209,174000,619443000,13570,13570,13570,13570,0
20241209,173900,619443000,13570,13570,13570,13570,0
20241209,173800,619443000,13570,13570,13570,13570,0
20241209,173700,619443000,13570,13570,13570,13570,0
20241209,173600,619443000,13570,13570,13570,13570,0
20241209,173500,619443000,13570,13570,13570,13570,0
20241209,173400,619443000,13570,13570,13570,13570,0
20241209,173300,619443000,13570,13570,13570,13570,0
20241209,173200,619443000,13570,13570,13570,13570,0
20241209,173100,619443000,13570,13570,13570,13570,0
20241209,173000,619443000,13570,13570,13570,13570,1008
20241209,172900,619443000,13570,13570,13570,13570,0
20241209,172800,619443000,13570,13570,13570,13570,0
20241209,172700,619443000,13570,13570,13570,13570,0
20241209,172600,619443000,13570,13570,13570,13570,0
20241209,172500,619443000,13570,13570,13570,13570,0
20241209,172400,619443000,13570,13570,13570,13570,0
20241209,172300,619443000,13570,13570,13570,13570,0
20241209,172200,619443000,13570,13570,13570,13570,0
20241209,172100,619443000,13570,13570,13570,13570,0
20241209,172000,619443000,13570,13570,13570,13570,0
20241209,171900,619443000,13570,13570,13570,13570,0
20241209,171800,619443000,13570,13570,13570,13570,0
20241209,171700,619443000,13570,13570,13570,13570,0
20241209,171600,619443000,13570,13570,13570,13570,0
20241209,171500,619443000,13570,13570,13570,13570,0
20241209,171400,619443000,13570,13570,13570,13570,0
20241209,171300,619443000,13570,13570,13570,13570,0
20241209,171200,619443000,13570,13570,13570,13570,0
20241209,171100,619443000,13570,13570,13570,13570,0
20241209,171000,619443000,13570,13570,13570,13570,0
20241209,170900,619443000,13570,13570,13570,13570,0
20241209,170800,619443000,13570,13570,13570,13570,0
20241209,170700,619443000,13570,13570,13570,13570,0
20241209,170600,619443000,13570,13570,13570,13570,0
20241209,170500,619443000,13570,13570,13570,13570,0
20241209,170400,619443000,13570,13570,13570,13570,0
20241209,170300,619443000,13570,13570,13570,13570,0
20241209,170200,619443000,13570,13570,13570,13570,0
20241209,170100,619443000,13570,13570,13570,13570,0
20241209,170000,619443000,13570,13570,13570,13570,1008
20241209,165900,619443000,13570,13570,13570,13570,0
20241209,165800,619443000,13570,13570,13570,13570,0
20241209,165700,619443000,13570,13570,13570,13570,0
20241209,165600,619443000,13570,13570,13570,13570,0
20241209,165500,619443000,13570,13570,13570,13570,0
20241209,165400,619443000,13570,13570,13570,13570,0
20241209,165300,619443000,13570,13570,13570,13570,0
20241209,165200,619443000,13570,13570,13570,13570,0
20241209,165100,619443000,13570,13570,13570,13570,0
20241209,165000,619443000,13570,13570,13570,13570,0
20241209,164900,619443000,13570,13570,13570,13570,0
20241209,164800,619443000,13570,13570,13570,13570,0
20241209,164700,619443000,13570,13570,13570,13570,0
20241209,164600,619443000,13570,13570,13570,13570,0
20241209,164500,619443000,13570,13570,13570,13570,0
20241209,164400,619443000,13570,13570,13570,13570,0
20241209,164300,619443000,13570,13570,13570,13570,0
20241209,164200,619443000,13570,13570,13570,13570,0
20241209,164100,619443000,13570,13570,13570,13570,0
20241209,164000,619443000,13570,13570,13570,13570,0
20241209,163900,619443000,13570,13570,13570,13570,0
20241209,163800,619443000,13570,13570,13570,13570,0
20241209,163700,619443000,13570,13570,13570,13570,0
20241209,163600,619443000,13570,13570,13570,13570,0
20241209,163500,619443000,13570,13570,13570,13570,0
20241209,163400,619443000,13570,13570,13570,13570,0
20241209,163300,619443000,13570,13570,13570,13570,0
20241209,163200,619443000,13570,13570,13570,13570,0
20241209,163100,619443000,13570,13570,13570,13570,0
20241209,163000,619443000,13570,13570,13570,13570,1008
20241209,162900,619443000,13570,13570,13570,13570,0
20241209,162800,619443000,13570,13570,13570,13570,0
20241209,162700,619443000,13570,13570,13570,13570,0
20241209,162600,619443000,13570,13570,13570,13570,0
20241209,162500,619443000,13570,13570,13570,13570,0
20241209,162400,619443000,13570,13570,13570,13570,0
20241209,162300,619443000,13570,13570,13570,13570,0
20241209,162200,619443000,13570,13570,13570,13570,0
20241209,162100,619443000,13570,13570,13570,13570,0
20241209,162000,619443000,13570,13570,13570,13570,0
20241209,161900,619443000,13570,13570,13570,13570,0
20241209,161800,619443000,13570,13570,13570,13570,0
20241209,161700,619443000,13570,13570,13570,13570,0
20241209,161600,619443000,13570,13570,13570,13570,0
20241209,161500,619443000,13570,13570,13570,13570,0
20241209,161400,619443000,13570,13570,13570,13570,0
20241209,161300,619443000,13570,13570,13570,13570,0
20241209,161200,619443000,13570,13570,13570,13570,0
20241209,161100,619443000,13570,13570,13570,13570,0
20241209,161000,619443000,13570,13570,13570,13570,0
20241209,160900,619443000,13570,13570,13570,13570,0
20241209,160800,619443000,13570,13570,13570,13570,0
20241209,160700,619443000,13570,13570,13570,13570,0
20241209,160600,619443000,13570,13570,13570,13570,0
20241209,160500,619443000,13570,13570,13570,13570,0
20241209,160400,619443000,13570,13570,13570,13570,0
20241209,160300,619443000,13570,13570,13570,13570,0
20241209,160200,619443000,13570,13570,13570,13570,0
20241209,160100,619443000,13570,13570,13570,13570,0
20241209,160000,619443000,13570,13570,13570,13570,1008
20241209,155900,619443000,13570,13570,13570,13570,0
20241209,155800,619443000,13570,13570,13570,13570,0
20241209,155700,619443000,13570,13570,13570,13570,0
20241209,155600,619443000,13570,13570,13570,13570,0
20241209,155500,619443000,13570,13570,13570,13570,0
20241209,155400,619443000,13570,13570,13570,13570,0
20241209,155300,619443000,13570,13570,13570,13570,0
20241209,155200,619443000,13570,13570,13570,13570,0
20241209,155100,619443000,13570,13570,13570,13570,0
20241209,155000,619443000,13570,13570,13570,13570,0
20241209,154900,619443000,13570,13570,13570,13570,0
20241209,154800,619443000,13570,13570,13570,13570,0
20241209,154700,619443000,13570,13570,13570,13570,0
20241209,154600,619443000,13570,13570,13570,13570,0
20241209,154500,619443000,13570,13570,13570,13570,0
20241209,154400,619443000,13570,13570,13570,13570,0
20241209,154300,619443000,13570,13570,13570,13570,0
20241209,154200,619443000,13570,13570,13570,13570,0
20241209,154100,619443000,13570,13570,13570,13570,0
20241209,154000,619443000,13570,13570,13570,13570,0
20241209,153900,619443000,13570,13570,13570,13570,0
20241209,153800,619443000,13570,13570,13570,13570,0
20241209,153700,619443000,13570,13570,13570,13570,0
20241209,153600,619443000,13570,13570,13570,13570,0
20241209,153500,619443000,13570,13570,13570,13570,0
20241209,153400,619443000,13570,13570,13570,13570,0
20241209,153300,619443000,13570,13570,13570,13570,0
20241209,153200,619443000,13570,13570,13570,13570,0
20241209,153100,619443000,13570,13570,13570,13570,0
20241209,153000,619443000,13570,13570,13570,13570,2016
20241209,152900,605764440,13490,13490,13490,13490,0
20241209,152800,605764440,13490,13490,13490,13490,0
20241209,152700,605764440,13490,13490,13490,13490,0
20241209,152600,605764440,13490,13490,13490,13490,0
20241209,152500,605764440,13490,13490,13490,13490,0
20241209,152400,605764440,13490,13490,13490,13490,0
20241209,152300,605764440,13490,13490,13490,13490,0
20241209,152200,605764440,13490,13490,13490,13490,0
20241209,152100,605764440,13490,13490,13490,13490,0
20241209,152000,605764440,13490,13490,13490,13490,0
20241209,151900,605764440,13490,13450,13560,13420,184
20241209,151800,603288100,13460,13480,13570,13440,258
20241209,151700,599804040,13460,13430,13510,13430,33
20241209,151600,599359690,13430,13460,13520,13430,67
20241209,151500,598456740,13450,13440,13530,13440,75
20241209,151400,597445060,13440,13460,13530,13440,330
20241209,151300,593006490,13460,13470,13520,13460,80
20241209,151200,591927810,13460,13470,13530,13460,122
20241209,151100,590282240,13470,13500,13510,13470,114
20241209,151000,588745050,13500,13500,13500,13500,69
20241209,150900,587813550,13510,13540,13560,13500,112
20241209,150800,586297860,13560,13570,13590,13560,174
20241209,150700,583937850,13580,13570,13580,13570,37
20241209,150600,583435630,13580,13580,13590,13580,48
20241209,150500,582783480,13590,13590,13590,13590,40
20241209,150400,582239880,13590,13580,13590,13580,29
20241209,150300,581845780,13590,13590,13590,13590,72
20241209,150200,580867300,13590,13590,13590,13590,62
20241209,150100,580024720,13600,13560,13600,13560,66
20241209,150000,579127860,13550,13590,13590,13540,51
20241209,145900,578435360,13590,13590,13600,13530,203
20241209,145800,575680920,13590,13590,13590,13590,0
20241209,145700,575680920,13590,13600,13600,13590,45
20241209,145600,575069050,13590,13590,13590,13590,0
20241209,145500,575069050,13590,13590,13590,13510,929
20241209,145400,562475570,13600,13600,13600,13600,17
20241209,145300,562244370,13600,13600,13600,13600,16
20241209,145200,562026770,13600,13600,13600,13600,0
20241209,145100,562026770,13600,13600,13600,13600,0
20241209,145000,562026770,13600,13600,13600,13590,115
20241209,144900,560462790,13590,13590,13600,13590,31
20241209,144800,560041470,13600,13590,13600,13570,20
20241209,144700,559769670,13590,13590,13600,13570,113
20241209,144600,558234020,13590,13590,13590,13590,0
20241209,144500,558234020,13590,13590,13590,13590,0
20241209,144400,558234020,13590,13590,13590,13590,0
20241209,144300,558234020,13590,13590,13590,13590,0
20241209,144200,558234020,13590,13590,13590,13590,43
20241209,144100,557649650,13590,13590,13590,13590,0
20241209,144000,557649650,13590,13590,13600,13570,215
20241209,143900,554728110,13600,13600,13600,13600,32
20241209,143800,554292910,13590,13590,13590,13590,0
20241209,143700,554292910,13590,13600,13600,13590,58
20241209,143600,553504160,13610,13610,13610,13610,0
20241209,143500,553504160,13610,13610,13610,13610,0
20241209,143400,553504160,13610,13600,13610,13600,4
20241209,143300,553449740,13600,13600,13600,13600,79
20241209,143200,552375340,13610,13610,13610,13610,0
20241209,143100,552375340,13610,13610,13610,13610,0
20241209,143000,552375340,13610,13590,13610,13570,212
20241209,142900,549496610,13520,13640,13640,13520,670
20241209,142800,540386130,13650,13660,13720,13650,91
20241209,142700,539141970,13650,13720,13720,13650,48
20241209,142600,538484720,13700,13660,13740,13660,48
20241209,142500,537826040,13730,13670,13730,13670,53
20241209,142400,537100010,13680,13730,13730,13620,220
20241209,142300,534100480,13680,13640,13690,13610,538
20241209,142200,526772530,13670,13650,13670,13650,23
20241209,142100,526458560,13670,13720,13720,13670,774
20241209,142000,515866630,13730,13710,13730,13690,37
20241209,141900,515358750,13700,13630,13720,13630,479
20241209,141800,508802500,13620,13620,13620,13620,66
20241209,141700,507903580,13620,13620,13620,13620,14
20241209,141600,507712900,13610,13610,13610,13610,11
20241209,141500,507563190,13610,13610,13610,13610,0
20241209,141400,507563190,13610,13610,13610,13610,0
20241209,141300,507563190,13610,13610,13610,13610,41
20241209,141200,507005180,13640,13590,13670,13590,98
20241209,141100,505671360,13580,13550,13620,13530,541
20241209,141000,498348390,13590,13590,13590,13590,0
20241209,140900,498348390,13590,13650,13650,13570,431
20241209,140800,492483920,13560,13510,13560,13510,195
20241209,140700,489846230,13520,13540,13540,13510,364
20241209,140600,484921200,13550,13550,13550,13550,0
20241209,140500,484921200,13550,13550,13550,13550,0
20241209,140400,484921200,13550,13580,13580,13540,6
20241209,140300,484839900,13650,13590,13650,13590,12
20241209,140200,484676680,13640,13560,13640,13560,3
20241209,140100,484635860,13580,13530,13580,13530,34
20241209,140000,484174880,13540,13560,13560,13540,68
20241209,135900,483254040,13580,13600,13600,13560,43
20241209,135800,482669530,13650,13650,13650,13650,0
20241209,135700,482669530,13650,13650,13650,13650,0
20241209,135600,482669530,13650,13650,13650,13650,2
20241209,135500,482642230,13660,13660,13660,13660,0
20241209,135400,482642230,13660,13660,13690,13610,54
20241209,135300,481904710,13610,13580,13710,13570,1539
20241209,135200,460924860,13570,13570,13570,13570,0
20241209,135100,460924860,13570,13570,13570,13570,0
20241209,135000,460924860,13570,13570,13570,13570,0
20241209,134900,460924860,13570,13570,13570,13570,0
20241209,134800,460924860,13570,13540,13580,13540,50
20241209,134700,460247620,13550,13510,13550,13510,352
20241209,134600,455486110,13530,13510,13560,13510,58
20241209,134500,454700590,13510,13510,13570,13510,41
20241209,134400,454144620,13510,13510,13510,13510,1
20241209,134300,454131110,13520,13510,13540,13510,36
20241209,134200,453643980,13510,13500,13530,13500,122
20241209,134100,451996540,13500,13500,13500,13500,46
20241209,134000,451375540,13500,13500,13500,13500,1
20241209,133900,451362040,13500,13500,13500,13500,0
20241209,133800,451362040,13500,13510,13570,13500,151
20241209,133700,449320270,13510,13510,13510,13510,10
20241209,133600,449185170,13510,13510,13510,13510,2
20241209,133500,449158150,13550,13550,13550,13550,0
20241209,133400,449158150,13550,13560,13560,13550,209
20241209,133300,446324120,13570,13570,13570,13570,1
20241209,133200,446310550,13570,13570,13570,13570,0
20241209,133100,446310550,13570,13600,13650,13570,166
20241209,133000,444052610,13610,13580,13610,13580,24
20241209,132900,443726170,13570,13570,13580,13570,102
20241209,132800,442341040,13580,13570,13580,13570,103
20241209,132700,440942640,13570,13570,13570,13570,0
20241209,132600,440942640,13570,13570,13570,13570,32
20241209,132500,440508400,13570,13570,13570,13570,34
20241209,132400,440047020,13560,13560,13560,13560,0
20241209,132300,440047020,13560,13560,13560,13560,16
20241209,132200,439830060,13560,13560,13560,13560,0
20241209,132100,439830060,13560,13560,13560,13560,7
20241209,132000,439735140,13570,13570,13570,13570,0
20241209,131900,439735140,13570,13570,13570,13570,17
20241209,131800,439504450,13570,13570,13570,13570,20
20241209,131700,439233050,13570,13570,13570,13570,0
20241209,131600,439233050,13570,13570,13570,13570,0
20241209,131500,439233050,13570,13570,13690,13570,1604
20241209,131400,417385460,13560,13560,13560,13560,0
20241209,131300,417385460,13560,13560,13560,13560,0
20241209,131200,417385460,13560,13560,13560,13560,20
20241209,131100,417114260,13570,13540,13570,13520,11
20241209,131000,416965170,13520,13510,13520,13510,18
20241209,130900,416721980,13540,13540,13540,13540,0
20241209,130800,416721980,13540,13560,13560,13540,247
20241209,130700,413376780,13560,13560,13560,13560,0
20241209,130600,413376780,13560,13510,13570,13510,46
20241209,130500,412753250,13530,13550,13570,13530,18
20241209,130400,412509220,13520,13510,13530,13510,12
20241209,130300,412346980,13560,13550,13570,13550,99
20241209,130200,411004800,13550,13510,13550,13510,4
20241209,130100,410950680,13540,13540,13550,13510,23
20241209,130000,410639540,13550,13550,13550,13550,18
20241209,125900,410395640,13550,13510,13570,13510,51
20241209,125800,409704370,13530,13530,13560,13510,16
20241209,125700,409487630,13540,13560,13560,13510,35
20241209,125600,409013420,13550,13510,13550,13510,47
20241209,125500,408376720,13530,13530,13530,13530,0
20241209,125400,408376720,13530,13500,13560,13500,39
20241209,125300,407848720,13520,13500,13550,13500,233
20241209,125200,404698190,13500,13490,13540,13490,152
20241209,125100,402644630,13520,13520,13520,13520,0
20241209,125000,402644630,13520,13520,13520,13520,0
20241209,124900,402644630,13520,13520,13520,13520,0
20241209,124800,402644630,13520,13520,13520,13520,0
20241209,124700,402644630,13520,13520,13520,13520,0
20241209,124600,402644630,13520,13520,13520,13520,0
20241209,124500,402644630,13520,13520,13520,13520,0
20241209,124400,402644630,13520,13520,13520,13520,0
20241209,124300,402644630,13520,13490,13520,13490,27
20241209,124200,402280150,13490,13490,13490,13490,1
20241209,124100,402266660,13510,13480,13530,13480,77
20241209,124000,401226390,13500,13500,13500,13500,0
20241209,123900,401226390,13500,13530,13530,13490,39
20241209,123800,400700030,13530,13550,13550,13530,15
20241209,123700,400497060,13530,13520,13530,13520,35
20241209,123600,400023690,13520,13470,13520,13470,14
20241209,123500,399834980,13480,13480,13490,13480,14
20241209,123400,399646140,13480,13480,13480,13480,0
20241209,123300,399646140,13480,13480,13510,13480,15
20241209,123200,399443670,13470,13470,13470,13470,0
20241209,123100,399443670,13470,13470,13470,13470,0
20241209,123000,399443670,13470,13470,13470,13470,32
20241209,122900,399012630,13480,13480,13480,13480,0
20241209,122800,399012630,13480,13470,13480,13470,32
20241209,122700,398581320,13470,13470,13470,13470,32
20241209,122600,398150280,13460,13460,13460,13460,110
20241209,122500,396669680,13470,13470,13470,13470,7
20241209,122400,396575390,13480,13480,13480,13480,0
20241209,122300,396575390,13480,13480,13480,13480,0
20241209,122200,396575390,13480,13480,13480,13480,0
20241209,122100,396575390,13480,13490,13490,13480,77
20241209,122000,395537340,13520,13520,13520,13520,0
20241209,121900,395537340,13520,13500,13520,13500,2
20241209,121800,395510320,13520,13520,13520,13520,0
20241209,121700,395510320,13520,13520,13520,13520,0
20241209,121600,395510320,13520,13490,13520,13490,2
20241209,121500,395483310,13490,13490,13490,13490,0
20241209,121400,395483310,13490,13490,13490,13490,1
20241209,121300,395469820,13530,13530,13530,13530,16
20241209,121200,395253340,13560,13510,13560,13510,40
20241209,121100,394711530,13510,13500,13570,13500,307
20241209,121000,390558730,13500,13500,13500,13500,1
20241209,120900,390545230,13490,13490,13490,13490,15
20241209,120800,390342880,13530,13490,13570,13490,111
20241209,120700,388841140,13520,13490,13540,13490,233
20241209,120600,385692350,13530,13530,13530,13530,0
20241209,120500,385692350,13530,13530,13530,13530,1
20241209,120400,385678820,13550,13480,13550,13480,104
20241209,120300,384274620,13480,13480,13480,13480,0
20241209,120200,384274620,13480,13480,13480,13480,3
20241209,120100,384234180,13550,13550,13550,13550,0
20241209,120000,384234180,13550,13470,13550,13470,33
20241209,115900,383788090,13470,13470,13470,13470,33
20241209,115800,383343580,13470,13480,13560,13470,116
20241209,115700,381776320,13490,13500,13500,13490,47
20241209,115600,381142090,13530,13510,13550,13510,36
20241209,115500,380654980,13500,13500,13500,13500,1
20241209,115400,380641480,13530,13510,13560,13510,139
20241209,115300,378759360,13510,13500,13560,13500,138
20241209,115200,376892740,13490,13470,13490,13470,3
20241209,115100,376852300,13480,13470,13550,13470,35
20241209,115000,376379170,13510,13460,13550,13460,54
20241209,114900,375649190,13480,13480,13480,13480,0
20241209,114800,375649190,13480,13480,13480,13480,0
20241209,114700,375649190,13480,13480,13480,13480,0
20241209,114600,375649190,13480,13480,13480,13480,1
20241209,114500,375635710,13550,13480,13550,13480,4
20241209,114400,375581720,13550,13480,13570,13480,518
20241209,114300,368592970,13480,13480,13540,13480,203
20241209,114200,365854910,13530,13470,13550,13470,34
20241209,114100,365395080,13470,13470,13470,13470,5
20241209,114000,365327730,13480,13480,13480,13480,0
20241209,113900,365327730,13480,13470,13480,13470,52
20241209,113800,364626970,13480,13480,13530,13480,60
20241209,113700,363816320,13470,13470,13470,13470,0
20241209,113600,363816320,13470,13470,13470,13470,0
20241209,113500,363816320,13470,13470,13480,13470,72
20241209,113400,362846160,13480,13480,13480,13480,0
20241209,113300,362846160,13480,13480,13480,13480,0
20241209,113200,362846160,13480,13480,13480,13480,0
20241209,113100,362846160,13480,13480,13560,13480,238
20241209,113000,359633510,13480,13470,13540,13470,41
20241209,112900,359079210,13470,13510,13510,13470,34
20241209,112800,358619930,13540,13490,13540,13490,341
20241209,112700,354014030,13480,13460,13480,13460,78
20241209,112600,352963370,13460,13460,13460,13460,9
20241209,112500,352842230,13470,13470,13470,13470,0
20241209,112400,352842230,13470,13470,13470,13470,55
20241209,112300,352101380,13470,13480,13480,13470,121
20241209,112200,350470460,13490,13490,13490,13490,55
20241209,112100,349728510,13500,13500,13500,13500,0
20241209,112000,349728510,13500,13500,13500,13500,1
20241209,111900,349715010,13490,13490,13490,13490,0
20241209,111800,349715010,13490,13490,13490,13490,47
20241209,111700,349080980,13480,13480,13480,13480,1
20241209,111600,349067500,13480,13480,13480,13480,0
20241209,111500,349067500,13480,13490,13490,13480,106
20241209,111400,347637600,13490,13490,13490,13460,446
20241209,111300,341629010,13490,13470,13500,13460,26
20241209,111200,341278760,13490,13470,13490,13460,10
20241209,111100,341144080,13500,13510,13510,13500,10
20241209,111000,341009070,13500,13470,13500,13470,45
20241209,110900,340401790,13470,13500,13500,13460,173
20241209,110800,338070800,13500,13460,13500,13460,30
20241209,110700,337666330,13460,13460,13460,13460,1
20241209,110600,337652870,13460,13460,13460,13460,0
20241209,110500,337652870,13460,13460,13460,13460,2
20241209,110400,337625950,13470,13470,13470,13470,0
20241209,110300,337625950,13470,13470,13470,13470,0
20241209,110200,337625950,13470,13500,13500,13470,206
20241209,110100,334850080,13500,13450,13500,13450,78
20241209,110000,333800790,13450,13450,13450,13450,1
20241209,105900,333787340,13440,13430,13440,13430,147
20241209,105800,331812630,13430,13430,13430,13430,20
20241209,105700,331544030,13420,13430,13430,13420,65
20241209,105600,330671580,13430,13430,13430,13430,0
20241209,105500,330671580,13430,13430,13430,13430,27
20241209,105400,330308970,13430,13430,13430,13430,3
20241209,105300,330268680,13430,13430,13430,13430,0
20241209,105200,330268680,13430,13440,13440,13430,134
20241209,105100,328468370,13440,13440,13440,13440,65
20241209,105000,327594770,13450,13450,13450,13450,1
20241209,104900,327581320,13450,13500,13500,13450,859
20241209,104800,315997070,13510,13510,13510,13510,0
20241209,104700,315997070,13510,13500,13510,13500,42
20241209,104600,315430060,13500,13490,13500,13490,3
20241209,104500,315389580,13490,13490,13490,13490,0
20241209,104400,315389580,13490,13480,13490,13480,43
20241209,104300,314809810,13480,13480,13480,13470,47
20241209,104200,314176400,13480,13480,13480,13480,1
20241209,104100,314162920,13490,13530,13530,13490,210
20241209,104000,311326000,13520,13530,13530,13520,10
20241209,103900,311190710,13530,13530,13530,13530,19
20241209,103800,310933640,13530,13530,13530,13530,14
20241209,103700,310744220,13540,13540,13540,13540,0
20241209,103600,310744220,13540,13540,13540,13540,39
20241209,103500,310216160,13540,13540,13540,13540,0
20241209,103400,310216160,13540,13540,13540,13540,0
20241209,103300,310216160,13540,13540,13540,13540,0
20241209,103200,310216160,13540,13540,13540,13540,0
20241209,103100,310216160,13540,13520,13540,13520,33
20241209,103000,309769380,13540,13540,13540,13540,0
20241209,102900,309769380,13540,13540,13540,13540,10
20241209,102800,309633980,13540,13540,13540,13530,137
20241209,102700,307780080,13570,13570,13570,13570,0
20241209,102600,307780080,13570,13570,13570,13570,51
20241209,102500,307088010,13570,13570,13570,13570,0
20241209,102400,307088010,13570,13540,13570,13540,246
20241209,102300,303756300,13540,13540,13540,13530,61
20241209,102200,302930750,13520,13520,13520,13520,0
20241209,102100,302930750,13520,13530,13530,13520,214
20241209,102000,300036750,13530,13530,13530,13530,5
20241209,101900,299969100,13540,13540,13540,13540,0
20241209,101800,299969100,13540,13540,13540,13540,0
20241209,101700,299969100,13540,13540,13540,13540,0
20241209,101600,299969100,13540,13500,13540,13500,3
20241209,101500,299928560,13500,13520,13520,13500,95
20241209,101400,298645240,13530,13530,13530,13530,13
20241209,101300,298469350,13520,13540,13540,13520,115
20241209,101200,296913670,13520,13520,13520,13520,0
20241209,101100,296913670,13520,13510,13520,13510,95
20241209,101000,295629470,13520,13520,13520,13520,0
20241209,100900,295629470,13520,13540,13560,13520,19
20241209,100800,295372380,13540,13540,13550,13540,13
20241209,100700,295196350,13540,13540,13580,13540,3
20241209,100600,295155690,13570,13540,13580,13540,81
20241209,100500,294057060,13550,13540,13550,13540,57
20241209,100400,293285100,13560,13560,13560,13520,5
20241209,100300,293217370,13520,13490,13560,13490,240
20241209,100200,289972770,13490,13490,13490,13490,0
20241209,100100,289972770,13490,13460,13490,13460,57
20241209,100000,289204890,13460,13460,13460,13460,1
20241209,095900,289191430,13450,13450,13450,13450,0
20241209,095800,289191430,13450,13450,13450,13450,0
20241209,095700,289191430,13450,13450,13450,13450,2
20241209,095600,289164530,13450,13400,13560,13400,1349
20241209,095500,271002290,13360,13370,13440,13340,1080
20241209,095400,256549630,13400,13360,13410,13360,208
20241209,095300,253767050,13380,13430,13430,13350,1277
20241209,095200,236660810,13420,13420,13420,13420,233
20241209,095100,233533950,13450,13430,13460,13430,76
20241209,095000,232511960,13430,13540,13540,13430,232
20241209,094900,229377710,13440,13440,13520,13440,419
20241209,094800,223744160,13500,13470,13520,13430,408
20241209,094700,218256030,13470,13440,13470,13420,472
20241209,094600,211912630,13470,13460,13570,13450,796
20241209,094500,201147820,13480,13480,13490,13470,42
20241209,094400,200581650,13480,13430,13480,13430,50
20241209,094300,199909020,13440,13450,13470,13440,24
20241209,094200,199586420,13460,13420,13470,13420,52
20241209,094100,198886460,13450,13410,13450,13400,6
20241209,094000,198805970,13420,13450,13460,13380,129
20241209,093900,197076050,13420,13380,13440,13370,874
20241209,093800,185380670,13400,13400,13400,13400,0
20241209,093700,185380670,13400,13350,13400,13350,20
20241209,093600,185113550,13350,13350,13350,13330,276
20241209,093500,181429460,13320,13440,13460,13320,1947
20241209,093400,155383930,13440,13490,13490,13440,365
20241209,093300,150465710,13490,13500,13500,13470,229
20241209,093200,147375810,13500,13470,13670,13470,493
20241209,093100,140718620,13470,13470,13470,13460,58
20241209,093000,139937370,13470,13470,13470,13440,319
20241209,092900,135647070,13460,13450,13460,13450,41
20241209,092800,135095220,13450,13490,13490,13440,365
20241209,092700,130183340,13470,13440,13820,13440,403
20241209,092600,124714470,13490,13420,13490,13420,343
20241209,092500,120102930,13420,13520,13560,13410,563
20241209,092400,112518150,13550,13560,13570,13550,209
20241209,092300,109682530,13570,13650,13650,13570,828
20241209,092200,98413960,13650,13640,13650,13640,18
20241209,092100,98168280,13640,13640,13640,13630,33
20241209,092000,97718180,13650,13650,13650,13650,16
20241209,091900,97499780,13650,13810,13810,13610,2445
20241209,091800,63961420,13840,13820,13840,13810,280
20241209,091700,60092460,13830,13830,13830,13830,208
20241209,091600,57215820,13830,13830,13830,13830,272
20241209,091500,53454060,13900,13900,13900,13900,0
20241209,091400,53454060,13900,13900,13900,13900,5
20241209,091300,53384560,13910,14000,14000,13910,89
20241209,091200,52139620,14010,14000,14010,14000,92
20241209,091100,50850940,14000,13980,14010,13980,236
20241209,091000,47550030,13950,14050,14050,13950,334
20241209,090900,42880160,14040,14100,14100,13990,260
20241209,090800,39230370,14110,14030,14170,14020,655
20241209,090700,30009140,14020,13980,14020,13980,180
20241209,090600,27489540,13990,13990,13990,13990,71
20241209,090500,26496250,14010,14010,14020,14010,42
20241209,090400,25907670,14020,14010,14020,13810,399
20241209,090300,20327670,14010,14070,14070,14000,197
20241209,090200,17561520,14000,14150,14150,14000,113
20241209,090100,15969820,14180,14420,14420,14180,416
20241209,090000,10032670,14420,14500,14500,14420,693
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200000 619443000 13570 13570 13570 13570 1008
3 20241209 195900 619443000 13570 13570 13570 13570 0
4 20241209 195800 619443000 13570 13570 13570 13570 0
5 20241209 195700 619443000 13570 13570 13570 13570 0
6 20241209 195600 619443000 13570 13570 13570 13570 0
7 20241209 195500 619443000 13570 13570 13570 13570 0
8 20241209 195400 619443000 13570 13570 13570 13570 0
9 20241209 195300 619443000 13570 13570 13570 13570 0
10 20241209 195200 619443000 13570 13570 13570 13570 0
11 20241209 195100 619443000 13570 13570 13570 13570 0
12 20241209 195000 619443000 13570 13570 13570 13570 0
13 20241209 194900 619443000 13570 13570 13570 13570 0
14 20241209 194800 619443000 13570 13570 13570 13570 0
15 20241209 194700 619443000 13570 13570 13570 13570 0
16 20241209 194600 619443000 13570 13570 13570 13570 0
17 20241209 194500 619443000 13570 13570 13570 13570 0
18 20241209 194400 619443000 13570 13570 13570 13570 0
19 20241209 194300 619443000 13570 13570 13570 13570 0
20 20241209 194200 619443000 13570 13570 13570 13570 0
21 20241209 194100 619443000 13570 13570 13570 13570 0
22 20241209 194000 619443000 13570 13570 13570 13570 0
23 20241209 193900 619443000 13570 13570 13570 13570 0
24 20241209 193800 619443000 13570 13570 13570 13570 0
25 20241209 193700 619443000 13570 13570 13570 13570 0
26 20241209 193600 619443000 13570 13570 13570 13570 0
27 20241209 193500 619443000 13570 13570 13570 13570 0
28 20241209 193400 619443000 13570 13570 13570 13570 0
29 20241209 193300 619443000 13570 13570 13570 13570 0
30 20241209 193200 619443000 13570 13570 13570 13570 0
31 20241209 193100 619443000 13570 13570 13570 13570 0
32 20241209 193000 619443000 13570 13570 13570 13570 1008
33 20241209 192900 619443000 13570 13570 13570 13570 0
34 20241209 192800 619443000 13570 13570 13570 13570 0
35 20241209 192700 619443000 13570 13570 13570 13570 0
36 20241209 192600 619443000 13570 13570 13570 13570 0
37 20241209 192500 619443000 13570 13570 13570 13570 0
38 20241209 192400 619443000 13570 13570 13570 13570 0
39 20241209 192300 619443000 13570 13570 13570 13570 0
40 20241209 192200 619443000 13570 13570 13570 13570 0
41 20241209 192100 619443000 13570 13570 13570 13570 0
42 20241209 192000 619443000 13570 13570 13570 13570 0
43 20241209 191900 619443000 13570 13570 13570 13570 0
44 20241209 191800 619443000 13570 13570 13570 13570 0
45 20241209 191700 619443000 13570 13570 13570 13570 0
46 20241209 191600 619443000 13570 13570 13570 13570 0
47 20241209 191500 619443000 13570 13570 13570 13570 0
48 20241209 191400 619443000 13570 13570 13570 13570 0
49 20241209 191300 619443000 13570 13570 13570 13570 0
50 20241209 191200 619443000 13570 13570 13570 13570 0
51 20241209 191100 619443000 13570 13570 13570 13570 0
52 20241209 191000 619443000 13570 13570 13570 13570 0
53 20241209 190900 619443000 13570 13570 13570 13570 0
54 20241209 190800 619443000 13570 13570 13570 13570 0
55 20241209 190700 619443000 13570 13570 13570 13570 0
56 20241209 190600 619443000 13570 13570 13570 13570 0
57 20241209 190500 619443000 13570 13570 13570 13570 0
58 20241209 190400 619443000 13570 13570 13570 13570 0
59 20241209 190300 619443000 13570 13570 13570 13570 0
60 20241209 190200 619443000 13570 13570 13570 13570 0
61 20241209 190100 619443000 13570 13570 13570 13570 0
62 20241209 190000 619443000 13570 13570 13570 13570 1008
63 20241209 185900 619443000 13570 13570 13570 13570 0
64 20241209 185800 619443000 13570 13570 13570 13570 0
65 20241209 185700 619443000 13570 13570 13570 13570 0
66 20241209 185600 619443000 13570 13570 13570 13570 0
67 20241209 185500 619443000 13570 13570 13570 13570 0
68 20241209 185400 619443000 13570 13570 13570 13570 0
69 20241209 185300 619443000 13570 13570 13570 13570 0
70 20241209 185200 619443000 13570 13570 13570 13570 0
71 20241209 185100 619443000 13570 13570 13570 13570 0
72 20241209 185000 619443000 13570 13570 13570 13570 0
73 20241209 184900 619443000 13570 13570 13570 13570 0
74 20241209 184800 619443000 13570 13570 13570 13570 0
75 20241209 184700 619443000 13570 13570 13570 13570 0
76 20241209 184600 619443000 13570 13570 13570 13570 0
77 20241209 184500 619443000 13570 13570 13570 13570 0
78 20241209 184400 619443000 13570 13570 13570 13570 0
79 20241209 184300 619443000 13570 13570 13570 13570 0
80 20241209 184200 619443000 13570 13570 13570 13570 0
81 20241209 184100 619443000 13570 13570 13570 13570 0
82 20241209 184000 619443000 13570 13570 13570 13570 0
83 20241209 183900 619443000 13570 13570 13570 13570 0
84 20241209 183800 619443000 13570 13570 13570 13570 0
85 20241209 183700 619443000 13570 13570 13570 13570 0
86 20241209 183600 619443000 13570 13570 13570 13570 0
87 20241209 183500 619443000 13570 13570 13570 13570 0
88 20241209 183400 619443000 13570 13570 13570 13570 0
89 20241209 183300 619443000 13570 13570 13570 13570 0
90 20241209 183200 619443000 13570 13570 13570 13570 0
91 20241209 183100 619443000 13570 13570 13570 13570 0
92 20241209 183000 619443000 13570 13570 13570 13570 1008
93 20241209 182900 619443000 13570 13570 13570 13570 0
94 20241209 182800 619443000 13570 13570 13570 13570 0
95 20241209 182700 619443000 13570 13570 13570 13570 0
96 20241209 182600 619443000 13570 13570 13570 13570 0
97 20241209 182500 619443000 13570 13570 13570 13570 0
98 20241209 182400 619443000 13570 13570 13570 13570 0
99 20241209 182300 619443000 13570 13570 13570 13570 0
100 20241209 182200 619443000 13570 13570 13570 13570 0
101 20241209 182100 619443000 13570 13570 13570 13570 0
102 20241209 182000 619443000 13570 13570 13570 13570 0
103 20241209 181900 619443000 13570 13570 13570 13570 0
104 20241209 181800 619443000 13570 13570 13570 13570 0
105 20241209 181700 619443000 13570 13570 13570 13570 0
106 20241209 181600 619443000 13570 13570 13570 13570 0
107 20241209 181500 619443000 13570 13570 13570 13570 0
108 20241209 181400 619443000 13570 13570 13570 13570 0
109 20241209 181300 619443000 13570 13570 13570 13570 0
110 20241209 181200 619443000 13570 13570 13570 13570 0
111 20241209 181100 619443000 13570 13570 13570 13570 0
112 20241209 181000 619443000 13570 13570 13570 13570 0
113 20241209 180900 619443000 13570 13570 13570 13570 0
114 20241209 180800 619443000 13570 13570 13570 13570 0
115 20241209 180700 619443000 13570 13570 13570 13570 0
116 20241209 180600 619443000 13570 13570 13570 13570 0
117 20241209 180500 619443000 13570 13570 13570 13570 0
118 20241209 180400 619443000 13570 13570 13570 13570 0
119 20241209 180300 619443000 13570 13570 13570 13570 0
120 20241209 180200 619443000 13570 13570 13570 13570 0
121 20241209 180100 619443000 13570 13570 13570 13570 0
122 20241209 180000 619443000 13570 13570 13570 13570 1008
123 20241209 175900 619443000 13570 13570 13570 13570 0
124 20241209 175800 619443000 13570 13570 13570 13570 0
125 20241209 175700 619443000 13570 13570 13570 13570 0
126 20241209 175600 619443000 13570 13570 13570 13570 0
127 20241209 175500 619443000 13570 13570 13570 13570 0
128 20241209 175400 619443000 13570 13570 13570 13570 0
129 20241209 175300 619443000 13570 13570 13570 13570 0
130 20241209 175200 619443000 13570 13570 13570 13570 0
131 20241209 175100 619443000 13570 13570 13570 13570 0
132 20241209 175000 619443000 13570 13570 13570 13570 0
133 20241209 174900 619443000 13570 13570 13570 13570 0
134 20241209 174800 619443000 13570 13570 13570 13570 0
135 20241209 174700 619443000 13570 13570 13570 13570 0
136 20241209 174600 619443000 13570 13570 13570 13570 0
137 20241209 174500 619443000 13570 13570 13570 13570 0
138 20241209 174400 619443000 13570 13570 13570 13570 0
139 20241209 174300 619443000 13570 13570 13570 13570 0
140 20241209 174200 619443000 13570 13570 13570 13570 0
141 20241209 174100 619443000 13570 13570 13570 13570 0
142 20241209 174000 619443000 13570 13570 13570 13570 0
143 20241209 173900 619443000 13570 13570 13570 13570 0
144 20241209 173800 619443000 13570 13570 13570 13570 0
145 20241209 173700 619443000 13570 13570 13570 13570 0
146 20241209 173600 619443000 13570 13570 13570 13570 0
147 20241209 173500 619443000 13570 13570 13570 13570 0
148 20241209 173400 619443000 13570 13570 13570 13570 0
149 20241209 173300 619443000 13570 13570 13570 13570 0
150 20241209 173200 619443000 13570 13570 13570 13570 0
151 20241209 173100 619443000 13570 13570 13570 13570 0
152 20241209 173000 619443000 13570 13570 13570 13570 1008
153 20241209 172900 619443000 13570 13570 13570 13570 0
154 20241209 172800 619443000 13570 13570 13570 13570 0
155 20241209 172700 619443000 13570 13570 13570 13570 0
156 20241209 172600 619443000 13570 13570 13570 13570 0
157 20241209 172500 619443000 13570 13570 13570 13570 0
158 20241209 172400 619443000 13570 13570 13570 13570 0
159 20241209 172300 619443000 13570 13570 13570 13570 0
160 20241209 172200 619443000 13570 13570 13570 13570 0
161 20241209 172100 619443000 13570 13570 13570 13570 0
162 20241209 172000 619443000 13570 13570 13570 13570 0
163 20241209 171900 619443000 13570 13570 13570 13570 0
164 20241209 171800 619443000 13570 13570 13570 13570 0
165 20241209 171700 619443000 13570 13570 13570 13570 0
166 20241209 171600 619443000 13570 13570 13570 13570 0
167 20241209 171500 619443000 13570 13570 13570 13570 0
168 20241209 171400 619443000 13570 13570 13570 13570 0
169 20241209 171300 619443000 13570 13570 13570 13570 0
170 20241209 171200 619443000 13570 13570 13570 13570 0
171 20241209 171100 619443000 13570 13570 13570 13570 0
172 20241209 171000 619443000 13570 13570 13570 13570 0
173 20241209 170900 619443000 13570 13570 13570 13570 0
174 20241209 170800 619443000 13570 13570 13570 13570 0
175 20241209 170700 619443000 13570 13570 13570 13570 0
176 20241209 170600 619443000 13570 13570 13570 13570 0
177 20241209 170500 619443000 13570 13570 13570 13570 0
178 20241209 170400 619443000 13570 13570 13570 13570 0
179 20241209 170300 619443000 13570 13570 13570 13570 0
180 20241209 170200 619443000 13570 13570 13570 13570 0
181 20241209 170100 619443000 13570 13570 13570 13570 0
182 20241209 170000 619443000 13570 13570 13570 13570 1008
183 20241209 165900 619443000 13570 13570 13570 13570 0
184 20241209 165800 619443000 13570 13570 13570 13570 0
185 20241209 165700 619443000 13570 13570 13570 13570 0
186 20241209 165600 619443000 13570 13570 13570 13570 0
187 20241209 165500 619443000 13570 13570 13570 13570 0
188 20241209 165400 619443000 13570 13570 13570 13570 0
189 20241209 165300 619443000 13570 13570 13570 13570 0
190 20241209 165200 619443000 13570 13570 13570 13570 0
191 20241209 165100 619443000 13570 13570 13570 13570 0
192 20241209 165000 619443000 13570 13570 13570 13570 0
193 20241209 164900 619443000 13570 13570 13570 13570 0
194 20241209 164800 619443000 13570 13570 13570 13570 0
195 20241209 164700 619443000 13570 13570 13570 13570 0
196 20241209 164600 619443000 13570 13570 13570 13570 0
197 20241209 164500 619443000 13570 13570 13570 13570 0
198 20241209 164400 619443000 13570 13570 13570 13570 0
199 20241209 164300 619443000 13570 13570 13570 13570 0
200 20241209 164200 619443000 13570 13570 13570 13570 0
201 20241209 164100 619443000 13570 13570 13570 13570 0
202 20241209 164000 619443000 13570 13570 13570 13570 0
203 20241209 163900 619443000 13570 13570 13570 13570 0
204 20241209 163800 619443000 13570 13570 13570 13570 0
205 20241209 163700 619443000 13570 13570 13570 13570 0
206 20241209 163600 619443000 13570 13570 13570 13570 0
207 20241209 163500 619443000 13570 13570 13570 13570 0
208 20241209 163400 619443000 13570 13570 13570 13570 0
209 20241209 163300 619443000 13570 13570 13570 13570 0
210 20241209 163200 619443000 13570 13570 13570 13570 0
211 20241209 163100 619443000 13570 13570 13570 13570 0
212 20241209 163000 619443000 13570 13570 13570 13570 1008
213 20241209 162900 619443000 13570 13570 13570 13570 0
214 20241209 162800 619443000 13570 13570 13570 13570 0
215 20241209 162700 619443000 13570 13570 13570 13570 0
216 20241209 162600 619443000 13570 13570 13570 13570 0
217 20241209 162500 619443000 13570 13570 13570 13570 0
218 20241209 162400 619443000 13570 13570 13570 13570 0
219 20241209 162300 619443000 13570 13570 13570 13570 0
220 20241209 162200 619443000 13570 13570 13570 13570 0
221 20241209 162100 619443000 13570 13570 13570 13570 0
222 20241209 162000 619443000 13570 13570 13570 13570 0
223 20241209 161900 619443000 13570 13570 13570 13570 0
224 20241209 161800 619443000 13570 13570 13570 13570 0
225 20241209 161700 619443000 13570 13570 13570 13570 0
226 20241209 161600 619443000 13570 13570 13570 13570 0
227 20241209 161500 619443000 13570 13570 13570 13570 0
228 20241209 161400 619443000 13570 13570 13570 13570 0
229 20241209 161300 619443000 13570 13570 13570 13570 0
230 20241209 161200 619443000 13570 13570 13570 13570 0
231 20241209 161100 619443000 13570 13570 13570 13570 0
232 20241209 161000 619443000 13570 13570 13570 13570 0
233 20241209 160900 619443000 13570 13570 13570 13570 0
234 20241209 160800 619443000 13570 13570 13570 13570 0
235 20241209 160700 619443000 13570 13570 13570 13570 0
236 20241209 160600 619443000 13570 13570 13570 13570 0
237 20241209 160500 619443000 13570 13570 13570 13570 0
238 20241209 160400 619443000 13570 13570 13570 13570 0
239 20241209 160300 619443000 13570 13570 13570 13570 0
240 20241209 160200 619443000 13570 13570 13570 13570 0
241 20241209 160100 619443000 13570 13570 13570 13570 0
242 20241209 160000 619443000 13570 13570 13570 13570 1008
243 20241209 155900 619443000 13570 13570 13570 13570 0
244 20241209 155800 619443000 13570 13570 13570 13570 0
245 20241209 155700 619443000 13570 13570 13570 13570 0
246 20241209 155600 619443000 13570 13570 13570 13570 0
247 20241209 155500 619443000 13570 13570 13570 13570 0
248 20241209 155400 619443000 13570 13570 13570 13570 0
249 20241209 155300 619443000 13570 13570 13570 13570 0
250 20241209 155200 619443000 13570 13570 13570 13570 0
251 20241209 155100 619443000 13570 13570 13570 13570 0
252 20241209 155000 619443000 13570 13570 13570 13570 0
253 20241209 154900 619443000 13570 13570 13570 13570 0
254 20241209 154800 619443000 13570 13570 13570 13570 0
255 20241209 154700 619443000 13570 13570 13570 13570 0
256 20241209 154600 619443000 13570 13570 13570 13570 0
257 20241209 154500 619443000 13570 13570 13570 13570 0
258 20241209 154400 619443000 13570 13570 13570 13570 0
259 20241209 154300 619443000 13570 13570 13570 13570 0
260 20241209 154200 619443000 13570 13570 13570 13570 0
261 20241209 154100 619443000 13570 13570 13570 13570 0
262 20241209 154000 619443000 13570 13570 13570 13570 0
263 20241209 153900 619443000 13570 13570 13570 13570 0
264 20241209 153800 619443000 13570 13570 13570 13570 0
265 20241209 153700 619443000 13570 13570 13570 13570 0
266 20241209 153600 619443000 13570 13570 13570 13570 0
267 20241209 153500 619443000 13570 13570 13570 13570 0
268 20241209 153400 619443000 13570 13570 13570 13570 0
269 20241209 153300 619443000 13570 13570 13570 13570 0
270 20241209 153200 619443000 13570 13570 13570 13570 0
271 20241209 153100 619443000 13570 13570 13570 13570 0
272 20241209 153000 619443000 13570 13570 13570 13570 2016
273 20241209 152900 605764440 13490 13490 13490 13490 0
274 20241209 152800 605764440 13490 13490 13490 13490 0
275 20241209 152700 605764440 13490 13490 13490 13490 0
276 20241209 152600 605764440 13490 13490 13490 13490 0
277 20241209 152500 605764440 13490 13490 13490 13490 0
278 20241209 152400 605764440 13490 13490 13490 13490 0
279 20241209 152300 605764440 13490 13490 13490 13490 0
280 20241209 152200 605764440 13490 13490 13490 13490 0
281 20241209 152100 605764440 13490 13490 13490 13490 0
282 20241209 152000 605764440 13490 13490 13490 13490 0
283 20241209 151900 605764440 13490 13450 13560 13420 184
284 20241209 151800 603288100 13460 13480 13570 13440 258
285 20241209 151700 599804040 13460 13430 13510 13430 33
286 20241209 151600 599359690 13430 13460 13520 13430 67
287 20241209 151500 598456740 13450 13440 13530 13440 75
288 20241209 151400 597445060 13440 13460 13530 13440 330
289 20241209 151300 593006490 13460 13470 13520 13460 80
290 20241209 151200 591927810 13460 13470 13530 13460 122
291 20241209 151100 590282240 13470 13500 13510 13470 114
292 20241209 151000 588745050 13500 13500 13500 13500 69
293 20241209 150900 587813550 13510 13540 13560 13500 112
294 20241209 150800 586297860 13560 13570 13590 13560 174
295 20241209 150700 583937850 13580 13570 13580 13570 37
296 20241209 150600 583435630 13580 13580 13590 13580 48
297 20241209 150500 582783480 13590 13590 13590 13590 40
298 20241209 150400 582239880 13590 13580 13590 13580 29
299 20241209 150300 581845780 13590 13590 13590 13590 72
300 20241209 150200 580867300 13590 13590 13590 13590 62
301 20241209 150100 580024720 13600 13560 13600 13560 66
302 20241209 150000 579127860 13550 13590 13590 13540 51
303 20241209 145900 578435360 13590 13590 13600 13530 203
304 20241209 145800 575680920 13590 13590 13590 13590 0
305 20241209 145700 575680920 13590 13600 13600 13590 45
306 20241209 145600 575069050 13590 13590 13590 13590 0
307 20241209 145500 575069050 13590 13590 13590 13510 929
308 20241209 145400 562475570 13600 13600 13600 13600 17
309 20241209 145300 562244370 13600 13600 13600 13600 16
310 20241209 145200 562026770 13600 13600 13600 13600 0
311 20241209 145100 562026770 13600 13600 13600 13600 0
312 20241209 145000 562026770 13600 13600 13600 13590 115
313 20241209 144900 560462790 13590 13590 13600 13590 31
314 20241209 144800 560041470 13600 13590 13600 13570 20
315 20241209 144700 559769670 13590 13590 13600 13570 113
316 20241209 144600 558234020 13590 13590 13590 13590 0
317 20241209 144500 558234020 13590 13590 13590 13590 0
318 20241209 144400 558234020 13590 13590 13590 13590 0
319 20241209 144300 558234020 13590 13590 13590 13590 0
320 20241209 144200 558234020 13590 13590 13590 13590 43
321 20241209 144100 557649650 13590 13590 13590 13590 0
322 20241209 144000 557649650 13590 13590 13600 13570 215
323 20241209 143900 554728110 13600 13600 13600 13600 32
324 20241209 143800 554292910 13590 13590 13590 13590 0
325 20241209 143700 554292910 13590 13600 13600 13590 58
326 20241209 143600 553504160 13610 13610 13610 13610 0
327 20241209 143500 553504160 13610 13610 13610 13610 0
328 20241209 143400 553504160 13610 13600 13610 13600 4
329 20241209 143300 553449740 13600 13600 13600 13600 79
330 20241209 143200 552375340 13610 13610 13610 13610 0
331 20241209 143100 552375340 13610 13610 13610 13610 0
332 20241209 143000 552375340 13610 13590 13610 13570 212
333 20241209 142900 549496610 13520 13640 13640 13520 670
334 20241209 142800 540386130 13650 13660 13720 13650 91
335 20241209 142700 539141970 13650 13720 13720 13650 48
336 20241209 142600 538484720 13700 13660 13740 13660 48
337 20241209 142500 537826040 13730 13670 13730 13670 53
338 20241209 142400 537100010 13680 13730 13730 13620 220
339 20241209 142300 534100480 13680 13640 13690 13610 538
340 20241209 142200 526772530 13670 13650 13670 13650 23
341 20241209 142100 526458560 13670 13720 13720 13670 774
342 20241209 142000 515866630 13730 13710 13730 13690 37
343 20241209 141900 515358750 13700 13630 13720 13630 479
344 20241209 141800 508802500 13620 13620 13620 13620 66
345 20241209 141700 507903580 13620 13620 13620 13620 14
346 20241209 141600 507712900 13610 13610 13610 13610 11
347 20241209 141500 507563190 13610 13610 13610 13610 0
348 20241209 141400 507563190 13610 13610 13610 13610 0
349 20241209 141300 507563190 13610 13610 13610 13610 41
350 20241209 141200 507005180 13640 13590 13670 13590 98
351 20241209 141100 505671360 13580 13550 13620 13530 541
352 20241209 141000 498348390 13590 13590 13590 13590 0
353 20241209 140900 498348390 13590 13650 13650 13570 431
354 20241209 140800 492483920 13560 13510 13560 13510 195
355 20241209 140700 489846230 13520 13540 13540 13510 364
356 20241209 140600 484921200 13550 13550 13550 13550 0
357 20241209 140500 484921200 13550 13550 13550 13550 0
358 20241209 140400 484921200 13550 13580 13580 13540 6
359 20241209 140300 484839900 13650 13590 13650 13590 12
360 20241209 140200 484676680 13640 13560 13640 13560 3
361 20241209 140100 484635860 13580 13530 13580 13530 34
362 20241209 140000 484174880 13540 13560 13560 13540 68
363 20241209 135900 483254040 13580 13600 13600 13560 43
364 20241209 135800 482669530 13650 13650 13650 13650 0
365 20241209 135700 482669530 13650 13650 13650 13650 0
366 20241209 135600 482669530 13650 13650 13650 13650 2
367 20241209 135500 482642230 13660 13660 13660 13660 0
368 20241209 135400 482642230 13660 13660 13690 13610 54
369 20241209 135300 481904710 13610 13580 13710 13570 1539
370 20241209 135200 460924860 13570 13570 13570 13570 0
371 20241209 135100 460924860 13570 13570 13570 13570 0
372 20241209 135000 460924860 13570 13570 13570 13570 0
373 20241209 134900 460924860 13570 13570 13570 13570 0
374 20241209 134800 460924860 13570 13540 13580 13540 50
375 20241209 134700 460247620 13550 13510 13550 13510 352
376 20241209 134600 455486110 13530 13510 13560 13510 58
377 20241209 134500 454700590 13510 13510 13570 13510 41
378 20241209 134400 454144620 13510 13510 13510 13510 1
379 20241209 134300 454131110 13520 13510 13540 13510 36
380 20241209 134200 453643980 13510 13500 13530 13500 122
381 20241209 134100 451996540 13500 13500 13500 13500 46
382 20241209 134000 451375540 13500 13500 13500 13500 1
383 20241209 133900 451362040 13500 13500 13500 13500 0
384 20241209 133800 451362040 13500 13510 13570 13500 151
385 20241209 133700 449320270 13510 13510 13510 13510 10
386 20241209 133600 449185170 13510 13510 13510 13510 2
387 20241209 133500 449158150 13550 13550 13550 13550 0
388 20241209 133400 449158150 13550 13560 13560 13550 209
389 20241209 133300 446324120 13570 13570 13570 13570 1
390 20241209 133200 446310550 13570 13570 13570 13570 0
391 20241209 133100 446310550 13570 13600 13650 13570 166
392 20241209 133000 444052610 13610 13580 13610 13580 24
393 20241209 132900 443726170 13570 13570 13580 13570 102
394 20241209 132800 442341040 13580 13570 13580 13570 103
395 20241209 132700 440942640 13570 13570 13570 13570 0
396 20241209 132600 440942640 13570 13570 13570 13570 32
397 20241209 132500 440508400 13570 13570 13570 13570 34
398 20241209 132400 440047020 13560 13560 13560 13560 0
399 20241209 132300 440047020 13560 13560 13560 13560 16
400 20241209 132200 439830060 13560 13560 13560 13560 0
401 20241209 132100 439830060 13560 13560 13560 13560 7
402 20241209 132000 439735140 13570 13570 13570 13570 0
403 20241209 131900 439735140 13570 13570 13570 13570 17
404 20241209 131800 439504450 13570 13570 13570 13570 20
405 20241209 131700 439233050 13570 13570 13570 13570 0
406 20241209 131600 439233050 13570 13570 13570 13570 0
407 20241209 131500 439233050 13570 13570 13690 13570 1604
408 20241209 131400 417385460 13560 13560 13560 13560 0
409 20241209 131300 417385460 13560 13560 13560 13560 0
410 20241209 131200 417385460 13560 13560 13560 13560 20
411 20241209 131100 417114260 13570 13540 13570 13520 11
412 20241209 131000 416965170 13520 13510 13520 13510 18
413 20241209 130900 416721980 13540 13540 13540 13540 0
414 20241209 130800 416721980 13540 13560 13560 13540 247
415 20241209 130700 413376780 13560 13560 13560 13560 0
416 20241209 130600 413376780 13560 13510 13570 13510 46
417 20241209 130500 412753250 13530 13550 13570 13530 18
418 20241209 130400 412509220 13520 13510 13530 13510 12
419 20241209 130300 412346980 13560 13550 13570 13550 99
420 20241209 130200 411004800 13550 13510 13550 13510 4
421 20241209 130100 410950680 13540 13540 13550 13510 23
422 20241209 130000 410639540 13550 13550 13550 13550 18
423 20241209 125900 410395640 13550 13510 13570 13510 51
424 20241209 125800 409704370 13530 13530 13560 13510 16
425 20241209 125700 409487630 13540 13560 13560 13510 35
426 20241209 125600 409013420 13550 13510 13550 13510 47
427 20241209 125500 408376720 13530 13530 13530 13530 0
428 20241209 125400 408376720 13530 13500 13560 13500 39
429 20241209 125300 407848720 13520 13500 13550 13500 233
430 20241209 125200 404698190 13500 13490 13540 13490 152
431 20241209 125100 402644630 13520 13520 13520 13520 0
432 20241209 125000 402644630 13520 13520 13520 13520 0
433 20241209 124900 402644630 13520 13520 13520 13520 0
434 20241209 124800 402644630 13520 13520 13520 13520 0
435 20241209 124700 402644630 13520 13520 13520 13520 0
436 20241209 124600 402644630 13520 13520 13520 13520 0
437 20241209 124500 402644630 13520 13520 13520 13520 0
438 20241209 124400 402644630 13520 13520 13520 13520 0
439 20241209 124300 402644630 13520 13490 13520 13490 27
440 20241209 124200 402280150 13490 13490 13490 13490 1
441 20241209 124100 402266660 13510 13480 13530 13480 77
442 20241209 124000 401226390 13500 13500 13500 13500 0
443 20241209 123900 401226390 13500 13530 13530 13490 39
444 20241209 123800 400700030 13530 13550 13550 13530 15
445 20241209 123700 400497060 13530 13520 13530 13520 35
446 20241209 123600 400023690 13520 13470 13520 13470 14
447 20241209 123500 399834980 13480 13480 13490 13480 14
448 20241209 123400 399646140 13480 13480 13480 13480 0
449 20241209 123300 399646140 13480 13480 13510 13480 15
450 20241209 123200 399443670 13470 13470 13470 13470 0
451 20241209 123100 399443670 13470 13470 13470 13470 0
452 20241209 123000 399443670 13470 13470 13470 13470 32
453 20241209 122900 399012630 13480 13480 13480 13480 0
454 20241209 122800 399012630 13480 13470 13480 13470 32
455 20241209 122700 398581320 13470 13470 13470 13470 32
456 20241209 122600 398150280 13460 13460 13460 13460 110
457 20241209 122500 396669680 13470 13470 13470 13470 7
458 20241209 122400 396575390 13480 13480 13480 13480 0
459 20241209 122300 396575390 13480 13480 13480 13480 0
460 20241209 122200 396575390 13480 13480 13480 13480 0
461 20241209 122100 396575390 13480 13490 13490 13480 77
462 20241209 122000 395537340 13520 13520 13520 13520 0
463 20241209 121900 395537340 13520 13500 13520 13500 2
464 20241209 121800 395510320 13520 13520 13520 13520 0
465 20241209 121700 395510320 13520 13520 13520 13520 0
466 20241209 121600 395510320 13520 13490 13520 13490 2
467 20241209 121500 395483310 13490 13490 13490 13490 0
468 20241209 121400 395483310 13490 13490 13490 13490 1
469 20241209 121300 395469820 13530 13530 13530 13530 16
470 20241209 121200 395253340 13560 13510 13560 13510 40
471 20241209 121100 394711530 13510 13500 13570 13500 307
472 20241209 121000 390558730 13500 13500 13500 13500 1
473 20241209 120900 390545230 13490 13490 13490 13490 15
474 20241209 120800 390342880 13530 13490 13570 13490 111
475 20241209 120700 388841140 13520 13490 13540 13490 233
476 20241209 120600 385692350 13530 13530 13530 13530 0
477 20241209 120500 385692350 13530 13530 13530 13530 1
478 20241209 120400 385678820 13550 13480 13550 13480 104
479 20241209 120300 384274620 13480 13480 13480 13480 0
480 20241209 120200 384274620 13480 13480 13480 13480 3
481 20241209 120100 384234180 13550 13550 13550 13550 0
482 20241209 120000 384234180 13550 13470 13550 13470 33
483 20241209 115900 383788090 13470 13470 13470 13470 33
484 20241209 115800 383343580 13470 13480 13560 13470 116
485 20241209 115700 381776320 13490 13500 13500 13490 47
486 20241209 115600 381142090 13530 13510 13550 13510 36
487 20241209 115500 380654980 13500 13500 13500 13500 1
488 20241209 115400 380641480 13530 13510 13560 13510 139
489 20241209 115300 378759360 13510 13500 13560 13500 138
490 20241209 115200 376892740 13490 13470 13490 13470 3
491 20241209 115100 376852300 13480 13470 13550 13470 35
492 20241209 115000 376379170 13510 13460 13550 13460 54
493 20241209 114900 375649190 13480 13480 13480 13480 0
494 20241209 114800 375649190 13480 13480 13480 13480 0
495 20241209 114700 375649190 13480 13480 13480 13480 0
496 20241209 114600 375649190 13480 13480 13480 13480 1
497 20241209 114500 375635710 13550 13480 13550 13480 4
498 20241209 114400 375581720 13550 13480 13570 13480 518
499 20241209 114300 368592970 13480 13480 13540 13480 203
500 20241209 114200 365854910 13530 13470 13550 13470 34
501 20241209 114100 365395080 13470 13470 13470 13470 5
502 20241209 114000 365327730 13480 13480 13480 13480 0
503 20241209 113900 365327730 13480 13470 13480 13470 52
504 20241209 113800 364626970 13480 13480 13530 13480 60
505 20241209 113700 363816320 13470 13470 13470 13470 0
506 20241209 113600 363816320 13470 13470 13470 13470 0
507 20241209 113500 363816320 13470 13470 13480 13470 72
508 20241209 113400 362846160 13480 13480 13480 13480 0
509 20241209 113300 362846160 13480 13480 13480 13480 0
510 20241209 113200 362846160 13480 13480 13480 13480 0
511 20241209 113100 362846160 13480 13480 13560 13480 238
512 20241209 113000 359633510 13480 13470 13540 13470 41
513 20241209 112900 359079210 13470 13510 13510 13470 34
514 20241209 112800 358619930 13540 13490 13540 13490 341
515 20241209 112700 354014030 13480 13460 13480 13460 78
516 20241209 112600 352963370 13460 13460 13460 13460 9
517 20241209 112500 352842230 13470 13470 13470 13470 0
518 20241209 112400 352842230 13470 13470 13470 13470 55
519 20241209 112300 352101380 13470 13480 13480 13470 121
520 20241209 112200 350470460 13490 13490 13490 13490 55
521 20241209 112100 349728510 13500 13500 13500 13500 0
522 20241209 112000 349728510 13500 13500 13500 13500 1
523 20241209 111900 349715010 13490 13490 13490 13490 0
524 20241209 111800 349715010 13490 13490 13490 13490 47
525 20241209 111700 349080980 13480 13480 13480 13480 1
526 20241209 111600 349067500 13480 13480 13480 13480 0
527 20241209 111500 349067500 13480 13490 13490 13480 106
528 20241209 111400 347637600 13490 13490 13490 13460 446
529 20241209 111300 341629010 13490 13470 13500 13460 26
530 20241209 111200 341278760 13490 13470 13490 13460 10
531 20241209 111100 341144080 13500 13510 13510 13500 10
532 20241209 111000 341009070 13500 13470 13500 13470 45
533 20241209 110900 340401790 13470 13500 13500 13460 173
534 20241209 110800 338070800 13500 13460 13500 13460 30
535 20241209 110700 337666330 13460 13460 13460 13460 1
536 20241209 110600 337652870 13460 13460 13460 13460 0
537 20241209 110500 337652870 13460 13460 13460 13460 2
538 20241209 110400 337625950 13470 13470 13470 13470 0
539 20241209 110300 337625950 13470 13470 13470 13470 0
540 20241209 110200 337625950 13470 13500 13500 13470 206
541 20241209 110100 334850080 13500 13450 13500 13450 78
542 20241209 110000 333800790 13450 13450 13450 13450 1
543 20241209 105900 333787340 13440 13430 13440 13430 147
544 20241209 105800 331812630 13430 13430 13430 13430 20
545 20241209 105700 331544030 13420 13430 13430 13420 65
546 20241209 105600 330671580 13430 13430 13430 13430 0
547 20241209 105500 330671580 13430 13430 13430 13430 27
548 20241209 105400 330308970 13430 13430 13430 13430 3
549 20241209 105300 330268680 13430 13430 13430 13430 0
550 20241209 105200 330268680 13430 13440 13440 13430 134
551 20241209 105100 328468370 13440 13440 13440 13440 65
552 20241209 105000 327594770 13450 13450 13450 13450 1
553 20241209 104900 327581320 13450 13500 13500 13450 859
554 20241209 104800 315997070 13510 13510 13510 13510 0
555 20241209 104700 315997070 13510 13500 13510 13500 42
556 20241209 104600 315430060 13500 13490 13500 13490 3
557 20241209 104500 315389580 13490 13490 13490 13490 0
558 20241209 104400 315389580 13490 13480 13490 13480 43
559 20241209 104300 314809810 13480 13480 13480 13470 47
560 20241209 104200 314176400 13480 13480 13480 13480 1
561 20241209 104100 314162920 13490 13530 13530 13490 210
562 20241209 104000 311326000 13520 13530 13530 13520 10
563 20241209 103900 311190710 13530 13530 13530 13530 19
564 20241209 103800 310933640 13530 13530 13530 13530 14
565 20241209 103700 310744220 13540 13540 13540 13540 0
566 20241209 103600 310744220 13540 13540 13540 13540 39
567 20241209 103500 310216160 13540 13540 13540 13540 0
568 20241209 103400 310216160 13540 13540 13540 13540 0
569 20241209 103300 310216160 13540 13540 13540 13540 0
570 20241209 103200 310216160 13540 13540 13540 13540 0
571 20241209 103100 310216160 13540 13520 13540 13520 33
572 20241209 103000 309769380 13540 13540 13540 13540 0
573 20241209 102900 309769380 13540 13540 13540 13540 10
574 20241209 102800 309633980 13540 13540 13540 13530 137
575 20241209 102700 307780080 13570 13570 13570 13570 0
576 20241209 102600 307780080 13570 13570 13570 13570 51
577 20241209 102500 307088010 13570 13570 13570 13570 0
578 20241209 102400 307088010 13570 13540 13570 13540 246
579 20241209 102300 303756300 13540 13540 13540 13530 61
580 20241209 102200 302930750 13520 13520 13520 13520 0
581 20241209 102100 302930750 13520 13530 13530 13520 214
582 20241209 102000 300036750 13530 13530 13530 13530 5
583 20241209 101900 299969100 13540 13540 13540 13540 0
584 20241209 101800 299969100 13540 13540 13540 13540 0
585 20241209 101700 299969100 13540 13540 13540 13540 0
586 20241209 101600 299969100 13540 13500 13540 13500 3
587 20241209 101500 299928560 13500 13520 13520 13500 95
588 20241209 101400 298645240 13530 13530 13530 13530 13
589 20241209 101300 298469350 13520 13540 13540 13520 115
590 20241209 101200 296913670 13520 13520 13520 13520 0
591 20241209 101100 296913670 13520 13510 13520 13510 95
592 20241209 101000 295629470 13520 13520 13520 13520 0
593 20241209 100900 295629470 13520 13540 13560 13520 19
594 20241209 100800 295372380 13540 13540 13550 13540 13
595 20241209 100700 295196350 13540 13540 13580 13540 3
596 20241209 100600 295155690 13570 13540 13580 13540 81
597 20241209 100500 294057060 13550 13540 13550 13540 57
598 20241209 100400 293285100 13560 13560 13560 13520 5
599 20241209 100300 293217370 13520 13490 13560 13490 240
600 20241209 100200 289972770 13490 13490 13490 13490 0
601 20241209 100100 289972770 13490 13460 13490 13460 57
602 20241209 100000 289204890 13460 13460 13460 13460 1
603 20241209 095900 289191430 13450 13450 13450 13450 0
604 20241209 095800 289191430 13450 13450 13450 13450 0
605 20241209 095700 289191430 13450 13450 13450 13450 2
606 20241209 095600 289164530 13450 13400 13560 13400 1349
607 20241209 095500 271002290 13360 13370 13440 13340 1080
608 20241209 095400 256549630 13400 13360 13410 13360 208
609 20241209 095300 253767050 13380 13430 13430 13350 1277
610 20241209 095200 236660810 13420 13420 13420 13420 233
611 20241209 095100 233533950 13450 13430 13460 13430 76
612 20241209 095000 232511960 13430 13540 13540 13430 232
613 20241209 094900 229377710 13440 13440 13520 13440 419
614 20241209 094800 223744160 13500 13470 13520 13430 408
615 20241209 094700 218256030 13470 13440 13470 13420 472
616 20241209 094600 211912630 13470 13460 13570 13450 796
617 20241209 094500 201147820 13480 13480 13490 13470 42
618 20241209 094400 200581650 13480 13430 13480 13430 50
619 20241209 094300 199909020 13440 13450 13470 13440 24
620 20241209 094200 199586420 13460 13420 13470 13420 52
621 20241209 094100 198886460 13450 13410 13450 13400 6
622 20241209 094000 198805970 13420 13450 13460 13380 129
623 20241209 093900 197076050 13420 13380 13440 13370 874
624 20241209 093800 185380670 13400 13400 13400 13400 0
625 20241209 093700 185380670 13400 13350 13400 13350 20
626 20241209 093600 185113550 13350 13350 13350 13330 276
627 20241209 093500 181429460 13320 13440 13460 13320 1947
628 20241209 093400 155383930 13440 13490 13490 13440 365
629 20241209 093300 150465710 13490 13500 13500 13470 229
630 20241209 093200 147375810 13500 13470 13670 13470 493
631 20241209 093100 140718620 13470 13470 13470 13460 58
632 20241209 093000 139937370 13470 13470 13470 13440 319
633 20241209 092900 135647070 13460 13450 13460 13450 41
634 20241209 092800 135095220 13450 13490 13490 13440 365
635 20241209 092700 130183340 13470 13440 13820 13440 403
636 20241209 092600 124714470 13490 13420 13490 13420 343
637 20241209 092500 120102930 13420 13520 13560 13410 563
638 20241209 092400 112518150 13550 13560 13570 13550 209
639 20241209 092300 109682530 13570 13650 13650 13570 828
640 20241209 092200 98413960 13650 13640 13650 13640 18
641 20241209 092100 98168280 13640 13640 13640 13630 33
642 20241209 092000 97718180 13650 13650 13650 13650 16
643 20241209 091900 97499780 13650 13810 13810 13610 2445
644 20241209 091800 63961420 13840 13820 13840 13810 280
645 20241209 091700 60092460 13830 13830 13830 13830 208
646 20241209 091600 57215820 13830 13830 13830 13830 272
647 20241209 091500 53454060 13900 13900 13900 13900 0
648 20241209 091400 53454060 13900 13900 13900 13900 5
649 20241209 091300 53384560 13910 14000 14000 13910 89
650 20241209 091200 52139620 14010 14000 14010 14000 92
651 20241209 091100 50850940 14000 13980 14010 13980 236
652 20241209 091000 47550030 13950 14050 14050 13950 334
653 20241209 090900 42880160 14040 14100 14100 13990 260
654 20241209 090800 39230370 14110 14030 14170 14020 655
655 20241209 090700 30009140 14020 13980 14020 13980 180
656 20241209 090600 27489540 13990 13990 13990 13990 71
657 20241209 090500 26496250 14010 14010 14020 14010 42
658 20241209 090400 25907670 14020 14010 14020 13810 399
659 20241209 090300 20327670 14010 14070 14070 14000 197
660 20241209 090200 17561520 14000 14150 14150 14000 113
661 20241209 090100 15969820 14180 14420 14420 14180 416
662 20241209 090000 10032670 14420 14500 14500 14420 693