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

663
086820/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200100,313237740,15730,15730,15730,15730,327
20241209,200000,313237740,15730,15730,15730,15730,0
20241209,195900,313237740,15730,15730,15730,15730,0
20241209,195800,313237740,15730,15730,15730,15730,0
20241209,195700,313237740,15730,15730,15730,15730,0
20241209,195600,313237740,15730,15730,15730,15730,0
20241209,195500,313237740,15730,15730,15730,15730,0
20241209,195400,313237740,15730,15730,15730,15730,0
20241209,195300,313237740,15730,15730,15730,15730,0
20241209,195200,313237740,15730,15730,15730,15730,0
20241209,195100,313237740,15730,15730,15730,15730,0
20241209,195000,313237740,15730,15730,15730,15730,0
20241209,194900,313237740,15730,15730,15730,15730,0
20241209,194800,313237740,15730,15730,15730,15730,0
20241209,194700,313237740,15730,15730,15730,15730,0
20241209,194600,313237740,15730,15730,15730,15730,0
20241209,194500,313237740,15730,15730,15730,15730,0
20241209,194400,313237740,15730,15730,15730,15730,0
20241209,194300,313237740,15730,15730,15730,15730,0
20241209,194200,313237740,15730,15730,15730,15730,0
20241209,194100,313237740,15730,15730,15730,15730,0
20241209,194000,313237740,15730,15730,15730,15730,0
20241209,193900,313237740,15730,15730,15730,15730,0
20241209,193800,313237740,15730,15730,15730,15730,0
20241209,193700,313237740,15730,15730,15730,15730,0
20241209,193600,313237740,15730,15730,15730,15730,0
20241209,193500,313237740,15730,15730,15730,15730,0
20241209,193400,313237740,15730,15730,15730,15730,0
20241209,193300,313237740,15730,15730,15730,15730,0
20241209,193200,313237740,15730,15730,15730,15730,0
20241209,193100,313237740,15730,15730,15730,15730,327
20241209,193000,313237740,15730,15730,15730,15730,0
20241209,192900,313237740,15730,15730,15730,15730,0
20241209,192800,313237740,15730,15730,15730,15730,0
20241209,192700,313237740,15730,15730,15730,15730,0
20241209,192600,313237740,15730,15730,15730,15730,0
20241209,192500,313237740,15730,15730,15730,15730,0
20241209,192400,313237740,15730,15730,15730,15730,0
20241209,192300,313237740,15730,15730,15730,15730,0
20241209,192200,313237740,15730,15730,15730,15730,0
20241209,192100,313237740,15730,15730,15730,15730,0
20241209,192000,313237740,15730,15730,15730,15730,0
20241209,191900,313237740,15730,15730,15730,15730,0
20241209,191800,313237740,15730,15730,15730,15730,0
20241209,191700,313237740,15730,15730,15730,15730,0
20241209,191600,313237740,15730,15730,15730,15730,0
20241209,191500,313237740,15730,15730,15730,15730,0
20241209,191400,313237740,15730,15730,15730,15730,0
20241209,191300,313237740,15730,15730,15730,15730,0
20241209,191200,313237740,15730,15730,15730,15730,0
20241209,191100,313237740,15730,15730,15730,15730,0
20241209,191000,313237740,15730,15730,15730,15730,0
20241209,190900,313237740,15730,15730,15730,15730,0
20241209,190800,313237740,15730,15730,15730,15730,0
20241209,190700,313237740,15730,15730,15730,15730,0
20241209,190600,313237740,15730,15730,15730,15730,0
20241209,190500,313237740,15730,15730,15730,15730,0
20241209,190400,313237740,15730,15730,15730,15730,0
20241209,190300,313237740,15730,15730,15730,15730,0
20241209,190200,313237740,15730,15730,15730,15730,0
20241209,190100,313237740,15730,15730,15730,15730,327
20241209,190000,313237740,15730,15730,15730,15730,0
20241209,185900,313237740,15730,15730,15730,15730,0
20241209,185800,313237740,15730,15730,15730,15730,0
20241209,185700,313237740,15730,15730,15730,15730,0
20241209,185600,313237740,15730,15730,15730,15730,0
20241209,185500,313237740,15730,15730,15730,15730,0
20241209,185400,313237740,15730,15730,15730,15730,0
20241209,185300,313237740,15730,15730,15730,15730,0
20241209,185200,313237740,15730,15730,15730,15730,0
20241209,185100,313237740,15730,15730,15730,15730,0
20241209,185000,313237740,15730,15730,15730,15730,0
20241209,184900,313237740,15730,15730,15730,15730,0
20241209,184800,313237740,15730,15730,15730,15730,0
20241209,184700,313237740,15730,15730,15730,15730,0
20241209,184600,313237740,15730,15730,15730,15730,0
20241209,184500,313237740,15730,15730,15730,15730,0
20241209,184400,313237740,15730,15730,15730,15730,0
20241209,184300,313237740,15730,15730,15730,15730,0
20241209,184200,313237740,15730,15730,15730,15730,0
20241209,184100,313237740,15730,15730,15730,15730,0
20241209,184000,313237740,15730,15730,15730,15730,0
20241209,183900,313237740,15730,15730,15730,15730,0
20241209,183800,313237740,15730,15730,15730,15730,0
20241209,183700,313237740,15730,15730,15730,15730,0
20241209,183600,313237740,15730,15730,15730,15730,0
20241209,183500,313237740,15730,15730,15730,15730,0
20241209,183400,313237740,15730,15730,15730,15730,0
20241209,183300,313237740,15730,15730,15730,15730,0
20241209,183200,313237740,15730,15730,15730,15730,0
20241209,183100,313237740,15730,15730,15730,15730,327
20241209,183000,313237740,15730,15730,15730,15730,0
20241209,182900,313237740,15730,15730,15730,15730,0
20241209,182800,313237740,15730,15730,15730,15730,0
20241209,182700,313237740,15730,15730,15730,15730,0
20241209,182600,313237740,15730,15730,15730,15730,0
20241209,182500,313237740,15730,15730,15730,15730,0
20241209,182400,313237740,15730,15730,15730,15730,0
20241209,182300,313237740,15730,15730,15730,15730,0
20241209,182200,313237740,15730,15730,15730,15730,0
20241209,182100,313237740,15730,15730,15730,15730,0
20241209,182000,313237740,15730,15730,15730,15730,0
20241209,181900,313237740,15730,15730,15730,15730,0
20241209,181800,313237740,15730,15730,15730,15730,0
20241209,181700,313237740,15730,15730,15730,15730,0
20241209,181600,313237740,15730,15730,15730,15730,0
20241209,181500,313237740,15730,15730,15730,15730,0
20241209,181400,313237740,15730,15730,15730,15730,0
20241209,181300,313237740,15730,15730,15730,15730,0
20241209,181200,313237740,15730,15730,15730,15730,0
20241209,181100,313237740,15730,15730,15730,15730,0
20241209,181000,313237740,15730,15730,15730,15730,0
20241209,180900,313237740,15730,15730,15730,15730,0
20241209,180800,313237740,15730,15730,15730,15730,0
20241209,180700,313237740,15730,15730,15730,15730,0
20241209,180600,313237740,15730,15730,15730,15730,0
20241209,180500,313237740,15730,15730,15730,15730,0
20241209,180400,313237740,15730,15730,15730,15730,0
20241209,180300,313237740,15730,15730,15730,15730,0
20241209,180200,313237740,15730,15730,15730,15730,0
20241209,180100,313237740,15730,15730,15730,15730,327
20241209,180000,313237740,15730,15730,15730,15730,0
20241209,175900,313237740,15730,15730,15730,15730,0
20241209,175800,313237740,15730,15730,15730,15730,0
20241209,175700,313237740,15730,15730,15730,15730,0
20241209,175600,313237740,15730,15730,15730,15730,0
20241209,175500,313237740,15730,15730,15730,15730,0
20241209,175400,313237740,15730,15730,15730,15730,0
20241209,175300,313237740,15730,15730,15730,15730,0
20241209,175200,313237740,15730,15730,15730,15730,0
20241209,175100,313237740,15730,15730,15730,15730,0
20241209,175000,313237740,15730,15730,15730,15730,0
20241209,174900,313237740,15730,15730,15730,15730,0
20241209,174800,313237740,15730,15730,15730,15730,0
20241209,174700,313237740,15730,15730,15730,15730,0
20241209,174600,313237740,15730,15730,15730,15730,0
20241209,174500,313237740,15730,15730,15730,15730,0
20241209,174400,313237740,15730,15730,15730,15730,0
20241209,174300,313237740,15730,15730,15730,15730,0
20241209,174200,313237740,15730,15730,15730,15730,0
20241209,174100,313237740,15730,15730,15730,15730,0
20241209,174000,313237740,15730,15730,15730,15730,0
20241209,173900,313237740,15730,15730,15730,15730,0
20241209,173800,313237740,15730,15730,15730,15730,0
20241209,173700,313237740,15730,15730,15730,15730,0
20241209,173600,313237740,15730,15730,15730,15730,0
20241209,173500,313237740,15730,15730,15730,15730,0
20241209,173400,313237740,15730,15730,15730,15730,0
20241209,173300,313237740,15730,15730,15730,15730,0
20241209,173200,313237740,15730,15730,15730,15730,0
20241209,173100,313237740,15730,15730,15730,15730,327
20241209,173000,313237740,15730,15730,15730,15730,0
20241209,172900,313237740,15730,15730,15730,15730,0
20241209,172800,313237740,15730,15730,15730,15730,0
20241209,172700,313237740,15730,15730,15730,15730,0
20241209,172600,313237740,15730,15730,15730,15730,0
20241209,172500,313237740,15730,15730,15730,15730,0
20241209,172400,313237740,15730,15730,15730,15730,0
20241209,172300,313237740,15730,15730,15730,15730,0
20241209,172200,313237740,15730,15730,15730,15730,0
20241209,172100,313237740,15730,15730,15730,15730,0
20241209,172000,313237740,15730,15730,15730,15730,0
20241209,171900,313237740,15730,15730,15730,15730,0
20241209,171800,313237740,15730,15730,15730,15730,0
20241209,171700,313237740,15730,15730,15730,15730,0
20241209,171600,313237740,15730,15730,15730,15730,0
20241209,171500,313237740,15730,15730,15730,15730,0
20241209,171400,313237740,15730,15730,15730,15730,0
20241209,171300,313237740,15730,15730,15730,15730,0
20241209,171200,313237740,15730,15730,15730,15730,0
20241209,171100,313237740,15730,15730,15730,15730,0
20241209,171000,313237740,15730,15730,15730,15730,0
20241209,170900,313237740,15730,15730,15730,15730,0
20241209,170800,313237740,15730,15730,15730,15730,0
20241209,170700,313237740,15730,15730,15730,15730,0
20241209,170600,313237740,15730,15730,15730,15730,0
20241209,170500,313237740,15730,15730,15730,15730,0
20241209,170400,313237740,15730,15730,15730,15730,0
20241209,170300,313237740,15730,15730,15730,15730,0
20241209,170200,313237740,15730,15730,15730,15730,0
20241209,170100,313237740,15730,15730,15730,15730,327
20241209,170000,313237740,15730,15730,15730,15730,0
20241209,165900,313237740,15730,15730,15730,15730,0
20241209,165800,313237740,15730,15730,15730,15730,0
20241209,165700,313237740,15730,15730,15730,15730,0
20241209,165600,313237740,15730,15730,15730,15730,0
20241209,165500,313237740,15730,15730,15730,15730,0
20241209,165400,313237740,15730,15730,15730,15730,0
20241209,165300,313237740,15730,15730,15730,15730,0
20241209,165200,313237740,15730,15730,15730,15730,0
20241209,165100,313237740,15730,15730,15730,15730,0
20241209,165000,313237740,15730,15730,15730,15730,0
20241209,164900,313237740,15730,15730,15730,15730,0
20241209,164800,313237740,15730,15730,15730,15730,0
20241209,164700,313237740,15730,15730,15730,15730,0
20241209,164600,313237740,15730,15730,15730,15730,0
20241209,164500,313237740,15730,15730,15730,15730,0
20241209,164400,313237740,15730,15730,15730,15730,0
20241209,164300,313237740,15730,15730,15730,15730,0
20241209,164200,313237740,15730,15730,15730,15730,0
20241209,164100,313237740,15730,15730,15730,15730,0
20241209,164000,313237740,15730,15730,15730,15730,0
20241209,163900,313237740,15730,15730,15730,15730,0
20241209,163800,313237740,15730,15730,15730,15730,0
20241209,163700,313237740,15730,15730,15730,15730,0
20241209,163600,313237740,15730,15730,15730,15730,0
20241209,163500,313237740,15730,15730,15730,15730,0
20241209,163400,313237740,15730,15730,15730,15730,0
20241209,163300,313237740,15730,15730,15730,15730,0
20241209,163200,313237740,15730,15730,15730,15730,0
20241209,163100,313237740,15730,15730,15730,15730,327
20241209,163000,313237740,15730,15730,15730,15730,0
20241209,162900,313237740,15730,15730,15730,15730,0
20241209,162800,313237740,15730,15730,15730,15730,0
20241209,162700,313237740,15730,15730,15730,15730,0
20241209,162600,313237740,15730,15730,15730,15730,0
20241209,162500,313237740,15730,15730,15730,15730,0
20241209,162400,313237740,15730,15730,15730,15730,0
20241209,162300,313237740,15730,15730,15730,15730,0
20241209,162200,313237740,15730,15730,15730,15730,0
20241209,162100,313237740,15730,15730,15730,15730,0
20241209,162000,313237740,15730,15730,15730,15730,0
20241209,161900,313237740,15730,15730,15730,15730,0
20241209,161800,313237740,15730,15730,15730,15730,0
20241209,161700,313237740,15730,15730,15730,15730,0
20241209,161600,313237740,15730,15730,15730,15730,0
20241209,161500,313237740,15730,15730,15730,15730,0
20241209,161400,313237740,15730,15730,15730,15730,0
20241209,161300,313237740,15730,15730,15730,15730,0
20241209,161200,313237740,15730,15730,15730,15730,0
20241209,161100,313237740,15730,15730,15730,15730,0
20241209,161000,313237740,15730,15730,15730,15730,0
20241209,160900,313237740,15730,15730,15730,15730,0
20241209,160800,313237740,15730,15730,15730,15730,0
20241209,160700,313237740,15730,15730,15730,15730,0
20241209,160600,313237740,15730,15730,15730,15730,0
20241209,160500,313237740,15730,15730,15730,15730,0
20241209,160400,313237740,15730,15730,15730,15730,0
20241209,160300,313237740,15730,15730,15730,15730,0
20241209,160200,313237740,15730,15730,15730,15730,0
20241209,160100,313237740,15730,15730,15730,15730,327
20241209,160000,313237740,15730,15730,15730,15730,0
20241209,155900,313237740,15730,15730,15730,15730,0
20241209,155800,313237740,15730,15730,15730,15730,0
20241209,155700,313237740,15730,15730,15730,15730,0
20241209,155600,313237740,15730,15730,15730,15730,0
20241209,155500,313237740,15730,15730,15730,15730,0
20241209,155400,313237740,15730,15730,15730,15730,0
20241209,155300,313237740,15730,15730,15730,15730,0
20241209,155200,313237740,15730,15730,15730,15730,0
20241209,155100,313237740,15730,15730,15730,15730,0
20241209,155000,313237740,15730,15730,15730,15730,0
20241209,154900,313237740,15730,15730,15730,15730,0
20241209,154800,313237740,15730,15730,15730,15730,0
20241209,154700,313237740,15730,15730,15730,15730,0
20241209,154600,313237740,15730,15730,15730,15730,0
20241209,154500,313237740,15730,15730,15730,15730,0
20241209,154400,313237740,15730,15730,15730,15730,0
20241209,154300,313237740,15730,15730,15730,15730,0
20241209,154200,313237740,15730,15730,15730,15730,0
20241209,154100,313237740,15730,15730,15730,15730,0
20241209,154000,313237740,15730,15730,15730,15730,0
20241209,153900,313237740,15730,15730,15730,15730,0
20241209,153800,313237740,15730,15730,15730,15730,0
20241209,153700,313237740,15730,15730,15730,15730,0
20241209,153600,313237740,15730,15730,15730,15730,0
20241209,153500,313237740,15730,15730,15730,15730,0
20241209,153400,313237740,15730,15730,15730,15730,0
20241209,153300,313237740,15730,15730,15730,15730,0
20241209,153200,313237740,15730,15730,15730,15730,0
20241209,153100,313237740,15730,15730,15730,15730,327
20241209,153000,313237740,15730,15730,15730,15730,327
20241209,152900,308094030,15700,15700,15700,15700,0
20241209,152800,308094030,15700,15700,15700,15700,0
20241209,152700,308094030,15700,15700,15700,15700,0
20241209,152600,308094030,15700,15700,15700,15700,0
20241209,152500,308094030,15700,15700,15700,15700,0
20241209,152400,308094030,15700,15700,15700,15700,0
20241209,152300,308094030,15700,15700,15700,15700,0
20241209,152200,308094030,15700,15700,15700,15700,0
20241209,152100,308094030,15700,15700,15700,15700,0
20241209,152000,308094030,15700,15700,15700,15700,0
20241209,151900,308094030,15700,15570,15710,15540,616
20241209,151800,298517290,15680,15680,15680,15680,0
20241209,151700,298517290,15680,15680,15680,15680,0
20241209,151600,298517290,15680,15700,15720,15680,12
20241209,151500,298328820,15700,15620,15700,15540,1016
20241209,151400,282507920,15710,15710,15710,15710,1
20241209,151300,282492210,15610,15620,15620,15610,7
20241209,151200,282382910,15620,15620,15620,15620,0
20241209,151100,282382910,15620,15620,15620,15620,0
20241209,151000,282382910,15620,15620,15620,15620,1
20241209,150900,282367290,15720,15720,15720,15720,0
20241209,150800,282367290,15720,15720,15720,15720,0
20241209,150700,282367290,15720,15720,15720,15720,0
20241209,150600,282367290,15720,15720,15720,15720,0
20241209,150500,282367290,15720,15720,15720,15720,0
20241209,150400,282367290,15720,15620,15720,15580,551
20241209,150300,273761030,15710,15710,15710,15710,0
20241209,150200,273761030,15710,15710,15710,15710,0
20241209,150100,273761030,15710,15710,15710,15710,0
20241209,150000,273761030,15710,15710,15710,15710,0
20241209,145900,273761030,15710,15710,15710,15710,0
20241209,145800,273761030,15710,15710,15710,15710,0
20241209,145700,273761030,15710,15700,15710,15700,5
20241209,145600,273682500,15730,15730,15730,15730,0
20241209,145500,273682500,15730,15730,15730,15730,0
20241209,145400,273682500,15730,15730,15730,15730,0
20241209,145300,273682500,15730,15730,15730,15730,0
20241209,145200,273682500,15730,15730,15730,15730,0
20241209,145100,273682500,15730,15730,15730,15730,30
20241209,145000,273210600,15730,15620,15730,15620,312
20241209,144900,268335010,15620,15620,15620,15620,2
20241209,144800,268303770,15630,15630,15630,15630,102
20241209,144700,266709510,15630,15630,15630,15630,0
20241209,144600,266709510,15630,15630,15630,15630,0
20241209,144500,266709510,15630,15650,15650,15630,377
20241209,144400,260813600,15650,15660,15660,15650,30
20241209,144300,260343900,15780,15780,15780,15780,0
20241209,144200,260343900,15780,15650,15780,15650,75
20241209,144100,259162010,15780,15780,15790,15650,137
20241209,144000,257013130,15650,15700,15790,15650,325
20241209,143900,251917990,15800,15800,15800,15800,0
20241209,143800,251917990,15800,15800,15800,15800,0
20241209,143700,251917990,15800,15800,15800,15800,0
20241209,143600,251917990,15800,15800,15800,15800,5
20241209,143500,251838990,15800,15800,15800,15800,30
20241209,143400,251364990,15800,15800,15800,15800,0
20241209,143300,251364990,15800,15800,15800,15800,25
20241209,143200,250969990,15800,15800,15800,15800,38
20241209,143100,250369590,15800,15800,15800,15800,10
20241209,143000,250211590,15800,15800,15800,15800,2
20241209,142900,250179990,15800,15800,15800,15800,1
20241209,142800,250164190,15800,15790,15800,15790,50
20241209,142700,249374280,15800,15800,15800,15800,0
20241209,142600,249374280,15800,15800,15800,15800,0
20241209,142500,249374280,15800,15800,15800,15800,0
20241209,142400,249374280,15800,15800,15800,15800,0
20241209,142300,249374280,15800,15780,15800,15780,20
20241209,142200,249058550,15680,15680,15680,15680,0
20241209,142100,249058550,15680,15680,15680,15670,402
20241209,142000,242758200,15670,15670,15670,15670,0
20241209,141900,242758200,15670,15670,15670,15670,0
20241209,141800,242758200,15670,15670,15670,15670,0
20241209,141700,242758200,15670,15670,15670,15670,9
20241209,141600,242617170,15780,15780,15780,15780,0
20241209,141500,242617170,15780,15780,15780,15780,0
20241209,141400,242617170,15780,15780,15780,15780,0
20241209,141300,242617170,15780,15780,15780,15780,0
20241209,141200,242617170,15780,15780,15780,15780,0
20241209,141100,242617170,15780,15690,15780,15690,45
20241209,141000,241911030,15800,15800,15800,15800,0
20241209,140900,241911030,15800,15800,15800,15800,0
20241209,140800,241911030,15800,15800,15800,15800,0
20241209,140700,241911030,15800,15730,15800,15730,63
20241209,140600,240918400,15660,15710,15710,15660,616
20241209,140500,231270380,15790,15780,15790,15780,10
20241209,140400,231112570,15700,15700,15700,15700,0
20241209,140300,231112570,15700,15700,15700,15700,0
20241209,140200,231112570,15700,15700,15700,15700,17
20241209,140100,230845670,15790,15790,15790,15790,0
20241209,140000,230845670,15790,15790,15790,15790,0
20241209,135900,230845670,15790,15790,15790,15790,0
20241209,135800,230845670,15790,15790,15790,15790,0
20241209,135700,230845670,15790,15790,15790,15790,0
20241209,135600,230845670,15790,15790,15790,15790,0
20241209,135500,230845670,15790,15790,15790,15790,0
20241209,135400,230845670,15790,15780,15790,15780,10
20241209,135300,230687860,15700,15700,15700,15700,0
20241209,135200,230687860,15700,15770,15790,15700,44
20241209,135100,229996250,15760,15700,15760,15700,179
20241209,135000,227177640,15710,15710,15710,15710,0
20241209,134900,227177640,15710,15710,15710,15710,0
20241209,134800,227177640,15710,15710,15710,15710,0
20241209,134700,227177640,15710,15710,15710,15710,0
20241209,134600,227177640,15710,15710,15710,15710,0
20241209,134500,227177640,15710,15710,15710,15710,0
20241209,134400,227177640,15710,15710,15710,15710,50
20241209,134300,226392140,15710,15710,15710,15710,0
20241209,134200,226392140,15710,15710,15710,15710,0
20241209,134100,226392140,15710,15710,15710,15710,0
20241209,134000,226392140,15710,15710,15710,15710,8
20241209,133900,226266460,15720,15720,15720,15720,0
20241209,133800,226266460,15720,15730,15730,15720,2
20241209,133700,226235010,15740,15750,15750,15740,3
20241209,133600,226187770,15750,15750,15750,15750,1
20241209,133500,226172020,15800,15800,15800,15800,0
20241209,133400,226172020,15800,15800,15800,15800,0
20241209,133300,226172020,15800,15800,15800,15800,1
20241209,133200,226156220,15800,15800,15800,15800,0
20241209,133100,226156220,15800,15800,15800,15800,0
20241209,133000,226156220,15800,15790,15800,15790,2
20241209,132900,226124630,15810,15810,15810,15810,0
20241209,132800,226124630,15810,15800,15820,15790,5
20241209,132700,226045600,15710,15710,15710,15710,0
20241209,132600,226045600,15710,15730,15730,15710,180
20241209,132500,223216630,15710,15710,15710,15710,0
20241209,132400,223216630,15710,15710,15710,15710,0
20241209,132300,223216630,15710,15710,15710,15710,0
20241209,132200,223216630,15710,15710,15710,15710,0
20241209,132100,223216630,15710,15710,15710,15710,10
20241209,132000,223059530,15870,15870,15870,15870,0
20241209,131900,223059530,15870,15870,15870,15710,12
20241209,131800,222870690,15710,15720,15720,15710,344
20241209,131700,217466090,15900,15900,15900,15900,0
20241209,131600,217466090,15900,15730,15900,15730,110
20241209,131500,215718790,15830,15850,15850,15830,265
20241209,131400,211522190,15860,15860,15860,15860,0
20241209,131300,211522190,15860,15860,15860,15860,0
20241209,131200,211522190,15860,15860,15860,15860,0
20241209,131100,211522190,15860,15860,15860,15860,0
20241209,131000,211522190,15860,15870,15870,15860,11
20241209,130900,211347700,15970,15970,15970,15970,0
20241209,130800,211347700,15970,15960,15970,15960,10
20241209,130700,211188090,15870,15870,15870,15870,9
20241209,130600,211045260,15980,15980,15980,15980,0
20241209,130500,211045260,15980,15980,15980,15980,0
20241209,130400,211045260,15980,15980,15980,15980,0
20241209,130300,211045260,15980,15980,15980,15980,0
20241209,130200,211045260,15980,15980,15980,15980,0
20241209,130100,211045260,15980,15980,15980,15980,0
20241209,130000,211045260,15980,15980,15980,15980,0
20241209,125900,211045260,15980,15980,15980,15980,0
20241209,125800,211045260,15980,15980,15980,15980,0
20241209,125700,211045260,15980,15980,15980,15980,0
20241209,125600,211045260,15980,15980,15980,15980,0
20241209,125500,211045260,15980,15980,15980,15980,0
20241209,125400,211045260,15980,15860,15980,15860,51
20241209,125300,210233510,15870,15980,15980,15870,6
20241209,125200,210138180,15870,15870,15870,15870,11
20241209,125100,209963610,15980,15980,15980,15980,0
20241209,125000,209963610,15980,15970,15980,15970,35
20241209,124900,209404630,15970,15850,15970,15850,320
20241209,124800,204332510,15980,15870,15980,15860,213
20241209,124700,200952730,15980,15980,15980,15980,0
20241209,124600,200952730,15980,15930,15980,15870,27
20241209,124500,200523150,15990,15990,15990,15990,0
20241209,124400,200523150,15990,15990,15990,15990,0
20241209,124300,200523150,15990,15990,15990,15990,0
20241209,124200,200523150,15990,15990,15990,15990,0
20241209,124100,200523150,15990,15990,15990,15990,0
20241209,124000,200523150,15990,15990,15990,15990,0
20241209,123900,200523150,15990,15990,15990,15990,0
20241209,123800,200523150,15990,15990,15990,15990,0
20241209,123700,200523150,15990,15990,15990,15990,3
20241209,123600,200475180,15990,15980,15990,15880,106
20241209,123500,198782390,15980,15980,15980,15980,0
20241209,123400,198782390,15980,15980,15980,15980,0
20241209,123300,198782390,15980,15980,15980,15980,0
20241209,123200,198782390,15980,15980,15980,15980,1
20241209,123100,198766410,15880,15880,15880,15880,50
20241209,123000,197972410,15980,15980,15980,15980,2
20241209,122900,197940450,15890,15890,15890,15890,99
20241209,122800,196367340,15990,15990,15990,15990,0
20241209,122700,196367340,15990,15990,15990,15990,1
20241209,122600,196351350,15960,15890,15960,15880,77
20241209,122500,195127900,15980,15980,15980,15980,0
20241209,122400,195127900,15980,15980,15980,15980,0
20241209,122300,195127900,15980,15980,15980,15980,1
20241209,122200,195111920,15900,15980,15980,15900,18
20241209,122100,194824600,15990,15980,15990,15980,60
20241209,122000,193865470,15970,15980,15980,15870,320
20241209,121900,188785470,15990,15930,15990,15890,54
20241209,121800,187927070,15990,15990,15990,15990,0
20241209,121700,187927070,15990,15990,15990,15990,0
20241209,121600,187927070,15990,15990,15990,15990,0
20241209,121500,187927070,15990,15990,15990,15990,0
20241209,121400,187927070,15990,15990,15990,15990,0
20241209,121300,187927070,15990,15990,15990,15990,1
20241209,121200,187911080,15990,15940,15990,15940,2
20241209,121100,187879150,16000,16000,16000,16000,0
20241209,121000,187879150,16000,16000,16000,16000,0
20241209,120900,187879150,16000,16000,16000,16000,0
20241209,120800,187879150,16000,16000,16000,16000,0
20241209,120700,187879150,16000,16000,16000,16000,0
20241209,120600,187879150,16000,16000,16000,16000,0
20241209,120500,187879150,16000,16000,16000,16000,0
20241209,120400,187879150,16000,16000,16000,16000,0
20241209,120300,187879150,16000,16000,16000,16000,0
20241209,120200,187879150,16000,16000,16000,16000,0
20241209,120100,187879150,16000,16000,16000,16000,0
20241209,120000,187879150,16000,16000,16000,16000,0
20241209,115900,187879150,16000,16000,16000,16000,0
20241209,115800,187879150,16000,16000,16000,16000,0
20241209,115700,187879150,16000,16000,16000,16000,0
20241209,115600,187879150,16000,16000,16000,16000,0
20241209,115500,187879150,16000,16000,16000,16000,0
20241209,115400,187879150,16000,16000,16000,16000,0
20241209,115300,187879150,16000,16000,16000,16000,0
20241209,115200,187879150,16000,16000,16000,16000,0
20241209,115100,187879150,16000,16000,16000,16000,34
20241209,115000,187335150,16000,16000,16000,16000,0
20241209,114900,187335150,16000,16000,16000,16000,0
20241209,114800,187335150,16000,16000,16000,16000,0
20241209,114700,187335150,16000,16000,16000,16000,0
20241209,114600,187335150,16000,16000,16000,16000,1
20241209,114500,187319150,16000,16000,16000,16000,0
20241209,114400,187319150,16000,15910,16000,15910,36
20241209,114300,186746210,15910,15910,15910,15910,613
20241209,114200,176993380,15910,15910,15910,15910,941
20241209,114100,162022070,15910,15910,15910,15910,0
20241209,114000,162022070,15910,15910,15910,15910,1
20241209,113900,162006160,15910,15910,15910,15910,1
20241209,113800,161990250,15910,15910,15910,15910,587
20241209,113700,152651080,15910,15910,15910,15910,0
20241209,113600,152651080,15910,15910,15910,15910,1
20241209,113500,152635170,15910,15910,15910,15910,0
20241209,113400,152635170,15910,15890,15910,15890,61
20241209,113300,151665400,15890,15770,15890,15770,29
20241209,113200,151207090,15760,15640,15760,15640,11
20241209,113100,151034690,15760,15760,15760,15760,0
20241209,113000,151034690,15760,15760,15760,15760,0
20241209,112900,151034690,15760,15760,15760,15760,0
20241209,112800,151034690,15760,15760,15760,15760,0
20241209,112700,151034690,15760,15760,15760,15760,0
20241209,112600,151034690,15760,15760,15760,15760,0
20241209,112500,151034690,15760,15650,15760,15640,30
20241209,112400,150565340,15760,15760,15760,15760,0
20241209,112300,150565340,15760,15760,15760,15760,43
20241209,112200,149887660,15790,15790,15790,15790,0
20241209,112100,149887660,15790,15790,15790,15790,0
20241209,112000,149887660,15790,15790,15790,15790,0
20241209,111900,149887660,15790,15790,15790,15790,0
20241209,111800,149887660,15790,15650,15790,15650,83
20241209,111700,148585170,15650,15650,15650,15650,0
20241209,111600,148585170,15650,15650,15650,15650,0
20241209,111500,148585170,15650,15650,15650,15650,13
20241209,111400,148381720,15650,15650,15650,15650,0
20241209,111300,148381720,15650,15700,15700,15650,20
20241209,111200,148068070,15750,15750,15750,15750,0
20241209,111100,148068070,15750,15750,15750,15750,2
20241209,111000,148036570,15800,15800,15800,15800,20
20241209,110900,147720570,15800,15800,15800,15800,31
20241209,110800,147230770,15800,15790,15810,15790,15
20241209,110700,146993840,15700,15700,15700,15700,0
20241209,110600,146993840,15700,15700,15700,15700,90
20241209,110500,145580840,15790,15660,15790,15650,75
20241209,110400,144405250,15800,15800,15800,15800,0
20241209,110300,144405250,15800,15800,15800,15800,0
20241209,110200,144405250,15800,15800,15800,15800,0
20241209,110100,144405250,15800,15800,15800,15800,0
20241209,110000,144405250,15800,15800,15800,15800,0
20241209,105900,144405250,15800,15810,15820,15800,20
20241209,105800,144089220,15860,15860,15860,15860,0
20241209,105700,144089220,15860,15860,15860,15860,0
20241209,105600,144089220,15860,15860,15860,15860,0
20241209,105500,144089220,15860,15860,15860,15860,0
20241209,105400,144089220,15860,15730,15860,15720,156
20241209,105300,141634130,15760,15760,15760,15760,0
20241209,105200,141634130,15760,15760,15760,15760,0
20241209,105100,141634130,15760,15800,15800,15760,106
20241209,105000,139961570,15900,15900,15900,15900,0
20241209,104900,139961570,15900,15900,15900,15900,18
20241209,104800,139675370,15720,15890,15900,15670,94
20241209,104700,138189010,15890,15890,15890,15890,1
20241209,104600,138173120,15650,15710,15710,15650,215
20241209,104500,134805670,15900,15900,15900,15900,0
20241209,104400,134805670,15900,15900,15900,15900,0
20241209,104300,134805670,15900,15910,15910,15900,19
20241209,104200,134503550,15880,15880,15880,15880,0
20241209,104100,134503550,15880,15880,15880,15880,12
20241209,104000,134312990,15650,15650,15650,15650,0
20241209,103900,134312990,15650,15650,15650,15650,0
20241209,103800,134312990,15650,15650,15650,15650,0
20241209,103700,134312990,15650,15650,15650,15650,0
20241209,103600,134312990,15650,15650,15650,15650,2
20241209,103500,134281690,15620,15620,15620,15620,0
20241209,103400,134281690,15620,15620,15620,15620,0
20241209,103300,134281690,15620,15910,15910,15620,20
20241209,103200,133966390,15910,15890,15910,15890,184
20241209,103100,131039710,15890,15740,15890,15740,188
20241209,103000,128057820,15570,15580,15580,15570,8
20241209,102900,127933230,15740,15740,15740,15740,3
20241209,102800,127886010,15740,15740,15740,15740,10
20241209,102700,127728610,15550,15550,15550,15550,0
20241209,102600,127728610,15550,15550,15550,15550,0
20241209,102500,127728610,15550,15550,15550,15550,0
20241209,102400,127728610,15550,15550,15550,15550,0
20241209,102300,127728610,15550,15550,15550,15550,0
20241209,102200,127728610,15550,15560,15560,15550,24
20241209,102100,127355390,15550,15550,15550,15550,0
20241209,102000,127355390,15550,15650,15650,15550,100
20241209,101900,125799290,15740,15740,15740,15740,20
20241209,101800,125484490,15600,15600,15600,15600,0
20241209,101700,125484490,15600,15620,15620,15600,650
20241209,101600,115342430,15770,15770,15770,15770,0
20241209,101500,115342430,15770,15680,15770,15630,328
20241209,101400,110208700,15850,15680,15850,15680,11
20241209,101300,110036050,15680,15690,15690,15680,509
20241209,101200,102049930,15630,15630,15630,15630,0
20241209,101100,102049930,15630,15630,15630,15630,0
20241209,101000,102049930,15630,15630,15630,15630,0
20241209,100900,102049930,15630,15830,15830,15630,1598
20241209,100800,77001660,15890,15890,15890,15890,1
20241209,100700,76985770,15830,15830,15830,15830,0
20241209,100600,76985770,15830,15830,15830,15830,0
20241209,100500,76985770,15830,15830,15830,15830,0
20241209,100400,76985770,15830,15850,15850,15830,7
20241209,100300,76874870,15890,15890,15890,15890,0
20241209,100200,76874870,15890,15890,15890,15890,1
20241209,100100,76858980,15800,15820,15820,15800,100
20241209,100000,75278780,15890,15890,15890,15890,13
20241209,095900,75072210,15830,15830,15830,15830,3
20241209,095800,75024720,15830,15830,15830,15830,0
20241209,095700,75024720,15830,15830,15830,15830,0
20241209,095600,75024720,15830,15830,15830,15830,0
20241209,095500,75024720,15830,15830,15830,15830,0
20241209,095400,75024720,15830,15870,15890,15820,23
20241209,095300,74660350,15870,15900,15900,15870,10
20241209,095200,74501510,15880,15900,15900,15880,6
20241209,095100,74406170,15830,15830,15830,15830,0
20241209,095000,74406170,15830,15830,15830,15830,84
20241209,094900,73076450,15830,15830,15830,15830,20
20241209,094800,72759850,15820,15820,15830,15820,36
20241209,094700,72190150,15820,15810,15820,15810,80
20241209,094600,70924630,15660,15660,15660,15660,8
20241209,094500,70799350,15800,15800,15800,15800,0
20241209,094400,70799350,15800,15800,15800,15800,10
20241209,094300,70641350,15820,15820,15820,15820,0
20241209,094200,70641350,15820,15820,15820,15820,1
20241209,094100,70625530,15810,15810,15810,15810,7
20241209,094000,70514860,15760,15760,15760,15760,0
20241209,093900,70514860,15760,15810,15810,15620,91
20241209,093800,69088730,15820,15820,15820,15820,0
20241209,093700,69088730,15820,15710,15820,15670,210
20241209,093600,65794800,15820,15710,15820,15670,1497
20241209,093500,42310140,15710,15780,15780,15710,119
20241209,093400,40439500,15910,15910,15910,15910,0
20241209,093300,40439500,15910,15910,15910,15910,1
20241209,093200,40423590,15950,15820,15950,15820,26
20241209,093100,40012040,15920,15800,15920,15710,210
20241209,093000,36703610,15800,15800,15800,15800,130
20241209,092900,34649610,15800,15810,15810,15800,67
20241209,092800,33591000,15970,15990,15990,15800,267
20241209,092700,29368990,15820,15820,15820,15820,0
20241209,092600,29368990,15820,15860,16000,15820,196
20241209,092500,26265380,15900,15900,15900,15900,0
20241209,092400,26265380,15900,15900,15900,15900,1
20241209,092300,26249480,15900,15900,15900,15900,0
20241209,092200,26249480,15900,15970,15970,15900,139
20241209,092100,24037330,15970,16010,16010,15970,421
20241209,092000,17300700,16010,16120,16120,16010,177
20241209,091900,14458160,16120,16130,16300,16120,111
20241209,091800,12667990,16330,16330,16330,16330,4
20241209,091700,12602670,16380,16150,16380,16130,251
20241209,091600,8551900,16460,16460,16460,16460,0
20241209,091500,8551900,16460,16460,16460,16460,0
20241209,091400,8551900,16460,16460,16460,16460,0
20241209,091300,8551900,16460,16460,16460,16460,0
20241209,091200,8551900,16460,16460,16460,16460,0
20241209,091100,8551900,16460,16460,16460,16460,0
20241209,091000,8551900,16460,16460,16460,16460,0
20241209,090900,8551900,16460,16190,16460,16130,42
20241209,090800,7873660,16570,16570,16570,16570,0
20241209,090700,7873660,16570,16570,16570,16570,0
20241209,090600,7873660,16570,16480,16570,16480,60
20241209,090500,6882600,16570,16570,16570,16570,0
20241209,090400,6882600,16570,16570,16570,16570,0
20241209,090300,6882600,16570,16570,16570,16570,1
20241209,090200,6866030,16120,16620,16620,16120,25
20241209,090100,6461950,16640,16330,16640,16120,131
20241209,090000,4334200,16670,16670,16670,16670,260
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200100 313237740 15730 15730 15730 15730 327
3 20241209 200000 313237740 15730 15730 15730 15730 0
4 20241209 195900 313237740 15730 15730 15730 15730 0
5 20241209 195800 313237740 15730 15730 15730 15730 0
6 20241209 195700 313237740 15730 15730 15730 15730 0
7 20241209 195600 313237740 15730 15730 15730 15730 0
8 20241209 195500 313237740 15730 15730 15730 15730 0
9 20241209 195400 313237740 15730 15730 15730 15730 0
10 20241209 195300 313237740 15730 15730 15730 15730 0
11 20241209 195200 313237740 15730 15730 15730 15730 0
12 20241209 195100 313237740 15730 15730 15730 15730 0
13 20241209 195000 313237740 15730 15730 15730 15730 0
14 20241209 194900 313237740 15730 15730 15730 15730 0
15 20241209 194800 313237740 15730 15730 15730 15730 0
16 20241209 194700 313237740 15730 15730 15730 15730 0
17 20241209 194600 313237740 15730 15730 15730 15730 0
18 20241209 194500 313237740 15730 15730 15730 15730 0
19 20241209 194400 313237740 15730 15730 15730 15730 0
20 20241209 194300 313237740 15730 15730 15730 15730 0
21 20241209 194200 313237740 15730 15730 15730 15730 0
22 20241209 194100 313237740 15730 15730 15730 15730 0
23 20241209 194000 313237740 15730 15730 15730 15730 0
24 20241209 193900 313237740 15730 15730 15730 15730 0
25 20241209 193800 313237740 15730 15730 15730 15730 0
26 20241209 193700 313237740 15730 15730 15730 15730 0
27 20241209 193600 313237740 15730 15730 15730 15730 0
28 20241209 193500 313237740 15730 15730 15730 15730 0
29 20241209 193400 313237740 15730 15730 15730 15730 0
30 20241209 193300 313237740 15730 15730 15730 15730 0
31 20241209 193200 313237740 15730 15730 15730 15730 0
32 20241209 193100 313237740 15730 15730 15730 15730 327
33 20241209 193000 313237740 15730 15730 15730 15730 0
34 20241209 192900 313237740 15730 15730 15730 15730 0
35 20241209 192800 313237740 15730 15730 15730 15730 0
36 20241209 192700 313237740 15730 15730 15730 15730 0
37 20241209 192600 313237740 15730 15730 15730 15730 0
38 20241209 192500 313237740 15730 15730 15730 15730 0
39 20241209 192400 313237740 15730 15730 15730 15730 0
40 20241209 192300 313237740 15730 15730 15730 15730 0
41 20241209 192200 313237740 15730 15730 15730 15730 0
42 20241209 192100 313237740 15730 15730 15730 15730 0
43 20241209 192000 313237740 15730 15730 15730 15730 0
44 20241209 191900 313237740 15730 15730 15730 15730 0
45 20241209 191800 313237740 15730 15730 15730 15730 0
46 20241209 191700 313237740 15730 15730 15730 15730 0
47 20241209 191600 313237740 15730 15730 15730 15730 0
48 20241209 191500 313237740 15730 15730 15730 15730 0
49 20241209 191400 313237740 15730 15730 15730 15730 0
50 20241209 191300 313237740 15730 15730 15730 15730 0
51 20241209 191200 313237740 15730 15730 15730 15730 0
52 20241209 191100 313237740 15730 15730 15730 15730 0
53 20241209 191000 313237740 15730 15730 15730 15730 0
54 20241209 190900 313237740 15730 15730 15730 15730 0
55 20241209 190800 313237740 15730 15730 15730 15730 0
56 20241209 190700 313237740 15730 15730 15730 15730 0
57 20241209 190600 313237740 15730 15730 15730 15730 0
58 20241209 190500 313237740 15730 15730 15730 15730 0
59 20241209 190400 313237740 15730 15730 15730 15730 0
60 20241209 190300 313237740 15730 15730 15730 15730 0
61 20241209 190200 313237740 15730 15730 15730 15730 0
62 20241209 190100 313237740 15730 15730 15730 15730 327
63 20241209 190000 313237740 15730 15730 15730 15730 0
64 20241209 185900 313237740 15730 15730 15730 15730 0
65 20241209 185800 313237740 15730 15730 15730 15730 0
66 20241209 185700 313237740 15730 15730 15730 15730 0
67 20241209 185600 313237740 15730 15730 15730 15730 0
68 20241209 185500 313237740 15730 15730 15730 15730 0
69 20241209 185400 313237740 15730 15730 15730 15730 0
70 20241209 185300 313237740 15730 15730 15730 15730 0
71 20241209 185200 313237740 15730 15730 15730 15730 0
72 20241209 185100 313237740 15730 15730 15730 15730 0
73 20241209 185000 313237740 15730 15730 15730 15730 0
74 20241209 184900 313237740 15730 15730 15730 15730 0
75 20241209 184800 313237740 15730 15730 15730 15730 0
76 20241209 184700 313237740 15730 15730 15730 15730 0
77 20241209 184600 313237740 15730 15730 15730 15730 0
78 20241209 184500 313237740 15730 15730 15730 15730 0
79 20241209 184400 313237740 15730 15730 15730 15730 0
80 20241209 184300 313237740 15730 15730 15730 15730 0
81 20241209 184200 313237740 15730 15730 15730 15730 0
82 20241209 184100 313237740 15730 15730 15730 15730 0
83 20241209 184000 313237740 15730 15730 15730 15730 0
84 20241209 183900 313237740 15730 15730 15730 15730 0
85 20241209 183800 313237740 15730 15730 15730 15730 0
86 20241209 183700 313237740 15730 15730 15730 15730 0
87 20241209 183600 313237740 15730 15730 15730 15730 0
88 20241209 183500 313237740 15730 15730 15730 15730 0
89 20241209 183400 313237740 15730 15730 15730 15730 0
90 20241209 183300 313237740 15730 15730 15730 15730 0
91 20241209 183200 313237740 15730 15730 15730 15730 0
92 20241209 183100 313237740 15730 15730 15730 15730 327
93 20241209 183000 313237740 15730 15730 15730 15730 0
94 20241209 182900 313237740 15730 15730 15730 15730 0
95 20241209 182800 313237740 15730 15730 15730 15730 0
96 20241209 182700 313237740 15730 15730 15730 15730 0
97 20241209 182600 313237740 15730 15730 15730 15730 0
98 20241209 182500 313237740 15730 15730 15730 15730 0
99 20241209 182400 313237740 15730 15730 15730 15730 0
100 20241209 182300 313237740 15730 15730 15730 15730 0
101 20241209 182200 313237740 15730 15730 15730 15730 0
102 20241209 182100 313237740 15730 15730 15730 15730 0
103 20241209 182000 313237740 15730 15730 15730 15730 0
104 20241209 181900 313237740 15730 15730 15730 15730 0
105 20241209 181800 313237740 15730 15730 15730 15730 0
106 20241209 181700 313237740 15730 15730 15730 15730 0
107 20241209 181600 313237740 15730 15730 15730 15730 0
108 20241209 181500 313237740 15730 15730 15730 15730 0
109 20241209 181400 313237740 15730 15730 15730 15730 0
110 20241209 181300 313237740 15730 15730 15730 15730 0
111 20241209 181200 313237740 15730 15730 15730 15730 0
112 20241209 181100 313237740 15730 15730 15730 15730 0
113 20241209 181000 313237740 15730 15730 15730 15730 0
114 20241209 180900 313237740 15730 15730 15730 15730 0
115 20241209 180800 313237740 15730 15730 15730 15730 0
116 20241209 180700 313237740 15730 15730 15730 15730 0
117 20241209 180600 313237740 15730 15730 15730 15730 0
118 20241209 180500 313237740 15730 15730 15730 15730 0
119 20241209 180400 313237740 15730 15730 15730 15730 0
120 20241209 180300 313237740 15730 15730 15730 15730 0
121 20241209 180200 313237740 15730 15730 15730 15730 0
122 20241209 180100 313237740 15730 15730 15730 15730 327
123 20241209 180000 313237740 15730 15730 15730 15730 0
124 20241209 175900 313237740 15730 15730 15730 15730 0
125 20241209 175800 313237740 15730 15730 15730 15730 0
126 20241209 175700 313237740 15730 15730 15730 15730 0
127 20241209 175600 313237740 15730 15730 15730 15730 0
128 20241209 175500 313237740 15730 15730 15730 15730 0
129 20241209 175400 313237740 15730 15730 15730 15730 0
130 20241209 175300 313237740 15730 15730 15730 15730 0
131 20241209 175200 313237740 15730 15730 15730 15730 0
132 20241209 175100 313237740 15730 15730 15730 15730 0
133 20241209 175000 313237740 15730 15730 15730 15730 0
134 20241209 174900 313237740 15730 15730 15730 15730 0
135 20241209 174800 313237740 15730 15730 15730 15730 0
136 20241209 174700 313237740 15730 15730 15730 15730 0
137 20241209 174600 313237740 15730 15730 15730 15730 0
138 20241209 174500 313237740 15730 15730 15730 15730 0
139 20241209 174400 313237740 15730 15730 15730 15730 0
140 20241209 174300 313237740 15730 15730 15730 15730 0
141 20241209 174200 313237740 15730 15730 15730 15730 0
142 20241209 174100 313237740 15730 15730 15730 15730 0
143 20241209 174000 313237740 15730 15730 15730 15730 0
144 20241209 173900 313237740 15730 15730 15730 15730 0
145 20241209 173800 313237740 15730 15730 15730 15730 0
146 20241209 173700 313237740 15730 15730 15730 15730 0
147 20241209 173600 313237740 15730 15730 15730 15730 0
148 20241209 173500 313237740 15730 15730 15730 15730 0
149 20241209 173400 313237740 15730 15730 15730 15730 0
150 20241209 173300 313237740 15730 15730 15730 15730 0
151 20241209 173200 313237740 15730 15730 15730 15730 0
152 20241209 173100 313237740 15730 15730 15730 15730 327
153 20241209 173000 313237740 15730 15730 15730 15730 0
154 20241209 172900 313237740 15730 15730 15730 15730 0
155 20241209 172800 313237740 15730 15730 15730 15730 0
156 20241209 172700 313237740 15730 15730 15730 15730 0
157 20241209 172600 313237740 15730 15730 15730 15730 0
158 20241209 172500 313237740 15730 15730 15730 15730 0
159 20241209 172400 313237740 15730 15730 15730 15730 0
160 20241209 172300 313237740 15730 15730 15730 15730 0
161 20241209 172200 313237740 15730 15730 15730 15730 0
162 20241209 172100 313237740 15730 15730 15730 15730 0
163 20241209 172000 313237740 15730 15730 15730 15730 0
164 20241209 171900 313237740 15730 15730 15730 15730 0
165 20241209 171800 313237740 15730 15730 15730 15730 0
166 20241209 171700 313237740 15730 15730 15730 15730 0
167 20241209 171600 313237740 15730 15730 15730 15730 0
168 20241209 171500 313237740 15730 15730 15730 15730 0
169 20241209 171400 313237740 15730 15730 15730 15730 0
170 20241209 171300 313237740 15730 15730 15730 15730 0
171 20241209 171200 313237740 15730 15730 15730 15730 0
172 20241209 171100 313237740 15730 15730 15730 15730 0
173 20241209 171000 313237740 15730 15730 15730 15730 0
174 20241209 170900 313237740 15730 15730 15730 15730 0
175 20241209 170800 313237740 15730 15730 15730 15730 0
176 20241209 170700 313237740 15730 15730 15730 15730 0
177 20241209 170600 313237740 15730 15730 15730 15730 0
178 20241209 170500 313237740 15730 15730 15730 15730 0
179 20241209 170400 313237740 15730 15730 15730 15730 0
180 20241209 170300 313237740 15730 15730 15730 15730 0
181 20241209 170200 313237740 15730 15730 15730 15730 0
182 20241209 170100 313237740 15730 15730 15730 15730 327
183 20241209 170000 313237740 15730 15730 15730 15730 0
184 20241209 165900 313237740 15730 15730 15730 15730 0
185 20241209 165800 313237740 15730 15730 15730 15730 0
186 20241209 165700 313237740 15730 15730 15730 15730 0
187 20241209 165600 313237740 15730 15730 15730 15730 0
188 20241209 165500 313237740 15730 15730 15730 15730 0
189 20241209 165400 313237740 15730 15730 15730 15730 0
190 20241209 165300 313237740 15730 15730 15730 15730 0
191 20241209 165200 313237740 15730 15730 15730 15730 0
192 20241209 165100 313237740 15730 15730 15730 15730 0
193 20241209 165000 313237740 15730 15730 15730 15730 0
194 20241209 164900 313237740 15730 15730 15730 15730 0
195 20241209 164800 313237740 15730 15730 15730 15730 0
196 20241209 164700 313237740 15730 15730 15730 15730 0
197 20241209 164600 313237740 15730 15730 15730 15730 0
198 20241209 164500 313237740 15730 15730 15730 15730 0
199 20241209 164400 313237740 15730 15730 15730 15730 0
200 20241209 164300 313237740 15730 15730 15730 15730 0
201 20241209 164200 313237740 15730 15730 15730 15730 0
202 20241209 164100 313237740 15730 15730 15730 15730 0
203 20241209 164000 313237740 15730 15730 15730 15730 0
204 20241209 163900 313237740 15730 15730 15730 15730 0
205 20241209 163800 313237740 15730 15730 15730 15730 0
206 20241209 163700 313237740 15730 15730 15730 15730 0
207 20241209 163600 313237740 15730 15730 15730 15730 0
208 20241209 163500 313237740 15730 15730 15730 15730 0
209 20241209 163400 313237740 15730 15730 15730 15730 0
210 20241209 163300 313237740 15730 15730 15730 15730 0
211 20241209 163200 313237740 15730 15730 15730 15730 0
212 20241209 163100 313237740 15730 15730 15730 15730 327
213 20241209 163000 313237740 15730 15730 15730 15730 0
214 20241209 162900 313237740 15730 15730 15730 15730 0
215 20241209 162800 313237740 15730 15730 15730 15730 0
216 20241209 162700 313237740 15730 15730 15730 15730 0
217 20241209 162600 313237740 15730 15730 15730 15730 0
218 20241209 162500 313237740 15730 15730 15730 15730 0
219 20241209 162400 313237740 15730 15730 15730 15730 0
220 20241209 162300 313237740 15730 15730 15730 15730 0
221 20241209 162200 313237740 15730 15730 15730 15730 0
222 20241209 162100 313237740 15730 15730 15730 15730 0
223 20241209 162000 313237740 15730 15730 15730 15730 0
224 20241209 161900 313237740 15730 15730 15730 15730 0
225 20241209 161800 313237740 15730 15730 15730 15730 0
226 20241209 161700 313237740 15730 15730 15730 15730 0
227 20241209 161600 313237740 15730 15730 15730 15730 0
228 20241209 161500 313237740 15730 15730 15730 15730 0
229 20241209 161400 313237740 15730 15730 15730 15730 0
230 20241209 161300 313237740 15730 15730 15730 15730 0
231 20241209 161200 313237740 15730 15730 15730 15730 0
232 20241209 161100 313237740 15730 15730 15730 15730 0
233 20241209 161000 313237740 15730 15730 15730 15730 0
234 20241209 160900 313237740 15730 15730 15730 15730 0
235 20241209 160800 313237740 15730 15730 15730 15730 0
236 20241209 160700 313237740 15730 15730 15730 15730 0
237 20241209 160600 313237740 15730 15730 15730 15730 0
238 20241209 160500 313237740 15730 15730 15730 15730 0
239 20241209 160400 313237740 15730 15730 15730 15730 0
240 20241209 160300 313237740 15730 15730 15730 15730 0
241 20241209 160200 313237740 15730 15730 15730 15730 0
242 20241209 160100 313237740 15730 15730 15730 15730 327
243 20241209 160000 313237740 15730 15730 15730 15730 0
244 20241209 155900 313237740 15730 15730 15730 15730 0
245 20241209 155800 313237740 15730 15730 15730 15730 0
246 20241209 155700 313237740 15730 15730 15730 15730 0
247 20241209 155600 313237740 15730 15730 15730 15730 0
248 20241209 155500 313237740 15730 15730 15730 15730 0
249 20241209 155400 313237740 15730 15730 15730 15730 0
250 20241209 155300 313237740 15730 15730 15730 15730 0
251 20241209 155200 313237740 15730 15730 15730 15730 0
252 20241209 155100 313237740 15730 15730 15730 15730 0
253 20241209 155000 313237740 15730 15730 15730 15730 0
254 20241209 154900 313237740 15730 15730 15730 15730 0
255 20241209 154800 313237740 15730 15730 15730 15730 0
256 20241209 154700 313237740 15730 15730 15730 15730 0
257 20241209 154600 313237740 15730 15730 15730 15730 0
258 20241209 154500 313237740 15730 15730 15730 15730 0
259 20241209 154400 313237740 15730 15730 15730 15730 0
260 20241209 154300 313237740 15730 15730 15730 15730 0
261 20241209 154200 313237740 15730 15730 15730 15730 0
262 20241209 154100 313237740 15730 15730 15730 15730 0
263 20241209 154000 313237740 15730 15730 15730 15730 0
264 20241209 153900 313237740 15730 15730 15730 15730 0
265 20241209 153800 313237740 15730 15730 15730 15730 0
266 20241209 153700 313237740 15730 15730 15730 15730 0
267 20241209 153600 313237740 15730 15730 15730 15730 0
268 20241209 153500 313237740 15730 15730 15730 15730 0
269 20241209 153400 313237740 15730 15730 15730 15730 0
270 20241209 153300 313237740 15730 15730 15730 15730 0
271 20241209 153200 313237740 15730 15730 15730 15730 0
272 20241209 153100 313237740 15730 15730 15730 15730 327
273 20241209 153000 313237740 15730 15730 15730 15730 327
274 20241209 152900 308094030 15700 15700 15700 15700 0
275 20241209 152800 308094030 15700 15700 15700 15700 0
276 20241209 152700 308094030 15700 15700 15700 15700 0
277 20241209 152600 308094030 15700 15700 15700 15700 0
278 20241209 152500 308094030 15700 15700 15700 15700 0
279 20241209 152400 308094030 15700 15700 15700 15700 0
280 20241209 152300 308094030 15700 15700 15700 15700 0
281 20241209 152200 308094030 15700 15700 15700 15700 0
282 20241209 152100 308094030 15700 15700 15700 15700 0
283 20241209 152000 308094030 15700 15700 15700 15700 0
284 20241209 151900 308094030 15700 15570 15710 15540 616
285 20241209 151800 298517290 15680 15680 15680 15680 0
286 20241209 151700 298517290 15680 15680 15680 15680 0
287 20241209 151600 298517290 15680 15700 15720 15680 12
288 20241209 151500 298328820 15700 15620 15700 15540 1016
289 20241209 151400 282507920 15710 15710 15710 15710 1
290 20241209 151300 282492210 15610 15620 15620 15610 7
291 20241209 151200 282382910 15620 15620 15620 15620 0
292 20241209 151100 282382910 15620 15620 15620 15620 0
293 20241209 151000 282382910 15620 15620 15620 15620 1
294 20241209 150900 282367290 15720 15720 15720 15720 0
295 20241209 150800 282367290 15720 15720 15720 15720 0
296 20241209 150700 282367290 15720 15720 15720 15720 0
297 20241209 150600 282367290 15720 15720 15720 15720 0
298 20241209 150500 282367290 15720 15720 15720 15720 0
299 20241209 150400 282367290 15720 15620 15720 15580 551
300 20241209 150300 273761030 15710 15710 15710 15710 0
301 20241209 150200 273761030 15710 15710 15710 15710 0
302 20241209 150100 273761030 15710 15710 15710 15710 0
303 20241209 150000 273761030 15710 15710 15710 15710 0
304 20241209 145900 273761030 15710 15710 15710 15710 0
305 20241209 145800 273761030 15710 15710 15710 15710 0
306 20241209 145700 273761030 15710 15700 15710 15700 5
307 20241209 145600 273682500 15730 15730 15730 15730 0
308 20241209 145500 273682500 15730 15730 15730 15730 0
309 20241209 145400 273682500 15730 15730 15730 15730 0
310 20241209 145300 273682500 15730 15730 15730 15730 0
311 20241209 145200 273682500 15730 15730 15730 15730 0
312 20241209 145100 273682500 15730 15730 15730 15730 30
313 20241209 145000 273210600 15730 15620 15730 15620 312
314 20241209 144900 268335010 15620 15620 15620 15620 2
315 20241209 144800 268303770 15630 15630 15630 15630 102
316 20241209 144700 266709510 15630 15630 15630 15630 0
317 20241209 144600 266709510 15630 15630 15630 15630 0
318 20241209 144500 266709510 15630 15650 15650 15630 377
319 20241209 144400 260813600 15650 15660 15660 15650 30
320 20241209 144300 260343900 15780 15780 15780 15780 0
321 20241209 144200 260343900 15780 15650 15780 15650 75
322 20241209 144100 259162010 15780 15780 15790 15650 137
323 20241209 144000 257013130 15650 15700 15790 15650 325
324 20241209 143900 251917990 15800 15800 15800 15800 0
325 20241209 143800 251917990 15800 15800 15800 15800 0
326 20241209 143700 251917990 15800 15800 15800 15800 0
327 20241209 143600 251917990 15800 15800 15800 15800 5
328 20241209 143500 251838990 15800 15800 15800 15800 30
329 20241209 143400 251364990 15800 15800 15800 15800 0
330 20241209 143300 251364990 15800 15800 15800 15800 25
331 20241209 143200 250969990 15800 15800 15800 15800 38
332 20241209 143100 250369590 15800 15800 15800 15800 10
333 20241209 143000 250211590 15800 15800 15800 15800 2
334 20241209 142900 250179990 15800 15800 15800 15800 1
335 20241209 142800 250164190 15800 15790 15800 15790 50
336 20241209 142700 249374280 15800 15800 15800 15800 0
337 20241209 142600 249374280 15800 15800 15800 15800 0
338 20241209 142500 249374280 15800 15800 15800 15800 0
339 20241209 142400 249374280 15800 15800 15800 15800 0
340 20241209 142300 249374280 15800 15780 15800 15780 20
341 20241209 142200 249058550 15680 15680 15680 15680 0
342 20241209 142100 249058550 15680 15680 15680 15670 402
343 20241209 142000 242758200 15670 15670 15670 15670 0
344 20241209 141900 242758200 15670 15670 15670 15670 0
345 20241209 141800 242758200 15670 15670 15670 15670 0
346 20241209 141700 242758200 15670 15670 15670 15670 9
347 20241209 141600 242617170 15780 15780 15780 15780 0
348 20241209 141500 242617170 15780 15780 15780 15780 0
349 20241209 141400 242617170 15780 15780 15780 15780 0
350 20241209 141300 242617170 15780 15780 15780 15780 0
351 20241209 141200 242617170 15780 15780 15780 15780 0
352 20241209 141100 242617170 15780 15690 15780 15690 45
353 20241209 141000 241911030 15800 15800 15800 15800 0
354 20241209 140900 241911030 15800 15800 15800 15800 0
355 20241209 140800 241911030 15800 15800 15800 15800 0
356 20241209 140700 241911030 15800 15730 15800 15730 63
357 20241209 140600 240918400 15660 15710 15710 15660 616
358 20241209 140500 231270380 15790 15780 15790 15780 10
359 20241209 140400 231112570 15700 15700 15700 15700 0
360 20241209 140300 231112570 15700 15700 15700 15700 0
361 20241209 140200 231112570 15700 15700 15700 15700 17
362 20241209 140100 230845670 15790 15790 15790 15790 0
363 20241209 140000 230845670 15790 15790 15790 15790 0
364 20241209 135900 230845670 15790 15790 15790 15790 0
365 20241209 135800 230845670 15790 15790 15790 15790 0
366 20241209 135700 230845670 15790 15790 15790 15790 0
367 20241209 135600 230845670 15790 15790 15790 15790 0
368 20241209 135500 230845670 15790 15790 15790 15790 0
369 20241209 135400 230845670 15790 15780 15790 15780 10
370 20241209 135300 230687860 15700 15700 15700 15700 0
371 20241209 135200 230687860 15700 15770 15790 15700 44
372 20241209 135100 229996250 15760 15700 15760 15700 179
373 20241209 135000 227177640 15710 15710 15710 15710 0
374 20241209 134900 227177640 15710 15710 15710 15710 0
375 20241209 134800 227177640 15710 15710 15710 15710 0
376 20241209 134700 227177640 15710 15710 15710 15710 0
377 20241209 134600 227177640 15710 15710 15710 15710 0
378 20241209 134500 227177640 15710 15710 15710 15710 0
379 20241209 134400 227177640 15710 15710 15710 15710 50
380 20241209 134300 226392140 15710 15710 15710 15710 0
381 20241209 134200 226392140 15710 15710 15710 15710 0
382 20241209 134100 226392140 15710 15710 15710 15710 0
383 20241209 134000 226392140 15710 15710 15710 15710 8
384 20241209 133900 226266460 15720 15720 15720 15720 0
385 20241209 133800 226266460 15720 15730 15730 15720 2
386 20241209 133700 226235010 15740 15750 15750 15740 3
387 20241209 133600 226187770 15750 15750 15750 15750 1
388 20241209 133500 226172020 15800 15800 15800 15800 0
389 20241209 133400 226172020 15800 15800 15800 15800 0
390 20241209 133300 226172020 15800 15800 15800 15800 1
391 20241209 133200 226156220 15800 15800 15800 15800 0
392 20241209 133100 226156220 15800 15800 15800 15800 0
393 20241209 133000 226156220 15800 15790 15800 15790 2
394 20241209 132900 226124630 15810 15810 15810 15810 0
395 20241209 132800 226124630 15810 15800 15820 15790 5
396 20241209 132700 226045600 15710 15710 15710 15710 0
397 20241209 132600 226045600 15710 15730 15730 15710 180
398 20241209 132500 223216630 15710 15710 15710 15710 0
399 20241209 132400 223216630 15710 15710 15710 15710 0
400 20241209 132300 223216630 15710 15710 15710 15710 0
401 20241209 132200 223216630 15710 15710 15710 15710 0
402 20241209 132100 223216630 15710 15710 15710 15710 10
403 20241209 132000 223059530 15870 15870 15870 15870 0
404 20241209 131900 223059530 15870 15870 15870 15710 12
405 20241209 131800 222870690 15710 15720 15720 15710 344
406 20241209 131700 217466090 15900 15900 15900 15900 0
407 20241209 131600 217466090 15900 15730 15900 15730 110
408 20241209 131500 215718790 15830 15850 15850 15830 265
409 20241209 131400 211522190 15860 15860 15860 15860 0
410 20241209 131300 211522190 15860 15860 15860 15860 0
411 20241209 131200 211522190 15860 15860 15860 15860 0
412 20241209 131100 211522190 15860 15860 15860 15860 0
413 20241209 131000 211522190 15860 15870 15870 15860 11
414 20241209 130900 211347700 15970 15970 15970 15970 0
415 20241209 130800 211347700 15970 15960 15970 15960 10
416 20241209 130700 211188090 15870 15870 15870 15870 9
417 20241209 130600 211045260 15980 15980 15980 15980 0
418 20241209 130500 211045260 15980 15980 15980 15980 0
419 20241209 130400 211045260 15980 15980 15980 15980 0
420 20241209 130300 211045260 15980 15980 15980 15980 0
421 20241209 130200 211045260 15980 15980 15980 15980 0
422 20241209 130100 211045260 15980 15980 15980 15980 0
423 20241209 130000 211045260 15980 15980 15980 15980 0
424 20241209 125900 211045260 15980 15980 15980 15980 0
425 20241209 125800 211045260 15980 15980 15980 15980 0
426 20241209 125700 211045260 15980 15980 15980 15980 0
427 20241209 125600 211045260 15980 15980 15980 15980 0
428 20241209 125500 211045260 15980 15980 15980 15980 0
429 20241209 125400 211045260 15980 15860 15980 15860 51
430 20241209 125300 210233510 15870 15980 15980 15870 6
431 20241209 125200 210138180 15870 15870 15870 15870 11
432 20241209 125100 209963610 15980 15980 15980 15980 0
433 20241209 125000 209963610 15980 15970 15980 15970 35
434 20241209 124900 209404630 15970 15850 15970 15850 320
435 20241209 124800 204332510 15980 15870 15980 15860 213
436 20241209 124700 200952730 15980 15980 15980 15980 0
437 20241209 124600 200952730 15980 15930 15980 15870 27
438 20241209 124500 200523150 15990 15990 15990 15990 0
439 20241209 124400 200523150 15990 15990 15990 15990 0
440 20241209 124300 200523150 15990 15990 15990 15990 0
441 20241209 124200 200523150 15990 15990 15990 15990 0
442 20241209 124100 200523150 15990 15990 15990 15990 0
443 20241209 124000 200523150 15990 15990 15990 15990 0
444 20241209 123900 200523150 15990 15990 15990 15990 0
445 20241209 123800 200523150 15990 15990 15990 15990 0
446 20241209 123700 200523150 15990 15990 15990 15990 3
447 20241209 123600 200475180 15990 15980 15990 15880 106
448 20241209 123500 198782390 15980 15980 15980 15980 0
449 20241209 123400 198782390 15980 15980 15980 15980 0
450 20241209 123300 198782390 15980 15980 15980 15980 0
451 20241209 123200 198782390 15980 15980 15980 15980 1
452 20241209 123100 198766410 15880 15880 15880 15880 50
453 20241209 123000 197972410 15980 15980 15980 15980 2
454 20241209 122900 197940450 15890 15890 15890 15890 99
455 20241209 122800 196367340 15990 15990 15990 15990 0
456 20241209 122700 196367340 15990 15990 15990 15990 1
457 20241209 122600 196351350 15960 15890 15960 15880 77
458 20241209 122500 195127900 15980 15980 15980 15980 0
459 20241209 122400 195127900 15980 15980 15980 15980 0
460 20241209 122300 195127900 15980 15980 15980 15980 1
461 20241209 122200 195111920 15900 15980 15980 15900 18
462 20241209 122100 194824600 15990 15980 15990 15980 60
463 20241209 122000 193865470 15970 15980 15980 15870 320
464 20241209 121900 188785470 15990 15930 15990 15890 54
465 20241209 121800 187927070 15990 15990 15990 15990 0
466 20241209 121700 187927070 15990 15990 15990 15990 0
467 20241209 121600 187927070 15990 15990 15990 15990 0
468 20241209 121500 187927070 15990 15990 15990 15990 0
469 20241209 121400 187927070 15990 15990 15990 15990 0
470 20241209 121300 187927070 15990 15990 15990 15990 1
471 20241209 121200 187911080 15990 15940 15990 15940 2
472 20241209 121100 187879150 16000 16000 16000 16000 0
473 20241209 121000 187879150 16000 16000 16000 16000 0
474 20241209 120900 187879150 16000 16000 16000 16000 0
475 20241209 120800 187879150 16000 16000 16000 16000 0
476 20241209 120700 187879150 16000 16000 16000 16000 0
477 20241209 120600 187879150 16000 16000 16000 16000 0
478 20241209 120500 187879150 16000 16000 16000 16000 0
479 20241209 120400 187879150 16000 16000 16000 16000 0
480 20241209 120300 187879150 16000 16000 16000 16000 0
481 20241209 120200 187879150 16000 16000 16000 16000 0
482 20241209 120100 187879150 16000 16000 16000 16000 0
483 20241209 120000 187879150 16000 16000 16000 16000 0
484 20241209 115900 187879150 16000 16000 16000 16000 0
485 20241209 115800 187879150 16000 16000 16000 16000 0
486 20241209 115700 187879150 16000 16000 16000 16000 0
487 20241209 115600 187879150 16000 16000 16000 16000 0
488 20241209 115500 187879150 16000 16000 16000 16000 0
489 20241209 115400 187879150 16000 16000 16000 16000 0
490 20241209 115300 187879150 16000 16000 16000 16000 0
491 20241209 115200 187879150 16000 16000 16000 16000 0
492 20241209 115100 187879150 16000 16000 16000 16000 34
493 20241209 115000 187335150 16000 16000 16000 16000 0
494 20241209 114900 187335150 16000 16000 16000 16000 0
495 20241209 114800 187335150 16000 16000 16000 16000 0
496 20241209 114700 187335150 16000 16000 16000 16000 0
497 20241209 114600 187335150 16000 16000 16000 16000 1
498 20241209 114500 187319150 16000 16000 16000 16000 0
499 20241209 114400 187319150 16000 15910 16000 15910 36
500 20241209 114300 186746210 15910 15910 15910 15910 613
501 20241209 114200 176993380 15910 15910 15910 15910 941
502 20241209 114100 162022070 15910 15910 15910 15910 0
503 20241209 114000 162022070 15910 15910 15910 15910 1
504 20241209 113900 162006160 15910 15910 15910 15910 1
505 20241209 113800 161990250 15910 15910 15910 15910 587
506 20241209 113700 152651080 15910 15910 15910 15910 0
507 20241209 113600 152651080 15910 15910 15910 15910 1
508 20241209 113500 152635170 15910 15910 15910 15910 0
509 20241209 113400 152635170 15910 15890 15910 15890 61
510 20241209 113300 151665400 15890 15770 15890 15770 29
511 20241209 113200 151207090 15760 15640 15760 15640 11
512 20241209 113100 151034690 15760 15760 15760 15760 0
513 20241209 113000 151034690 15760 15760 15760 15760 0
514 20241209 112900 151034690 15760 15760 15760 15760 0
515 20241209 112800 151034690 15760 15760 15760 15760 0
516 20241209 112700 151034690 15760 15760 15760 15760 0
517 20241209 112600 151034690 15760 15760 15760 15760 0
518 20241209 112500 151034690 15760 15650 15760 15640 30
519 20241209 112400 150565340 15760 15760 15760 15760 0
520 20241209 112300 150565340 15760 15760 15760 15760 43
521 20241209 112200 149887660 15790 15790 15790 15790 0
522 20241209 112100 149887660 15790 15790 15790 15790 0
523 20241209 112000 149887660 15790 15790 15790 15790 0
524 20241209 111900 149887660 15790 15790 15790 15790 0
525 20241209 111800 149887660 15790 15650 15790 15650 83
526 20241209 111700 148585170 15650 15650 15650 15650 0
527 20241209 111600 148585170 15650 15650 15650 15650 0
528 20241209 111500 148585170 15650 15650 15650 15650 13
529 20241209 111400 148381720 15650 15650 15650 15650 0
530 20241209 111300 148381720 15650 15700 15700 15650 20
531 20241209 111200 148068070 15750 15750 15750 15750 0
532 20241209 111100 148068070 15750 15750 15750 15750 2
533 20241209 111000 148036570 15800 15800 15800 15800 20
534 20241209 110900 147720570 15800 15800 15800 15800 31
535 20241209 110800 147230770 15800 15790 15810 15790 15
536 20241209 110700 146993840 15700 15700 15700 15700 0
537 20241209 110600 146993840 15700 15700 15700 15700 90
538 20241209 110500 145580840 15790 15660 15790 15650 75
539 20241209 110400 144405250 15800 15800 15800 15800 0
540 20241209 110300 144405250 15800 15800 15800 15800 0
541 20241209 110200 144405250 15800 15800 15800 15800 0
542 20241209 110100 144405250 15800 15800 15800 15800 0
543 20241209 110000 144405250 15800 15800 15800 15800 0
544 20241209 105900 144405250 15800 15810 15820 15800 20
545 20241209 105800 144089220 15860 15860 15860 15860 0
546 20241209 105700 144089220 15860 15860 15860 15860 0
547 20241209 105600 144089220 15860 15860 15860 15860 0
548 20241209 105500 144089220 15860 15860 15860 15860 0
549 20241209 105400 144089220 15860 15730 15860 15720 156
550 20241209 105300 141634130 15760 15760 15760 15760 0
551 20241209 105200 141634130 15760 15760 15760 15760 0
552 20241209 105100 141634130 15760 15800 15800 15760 106
553 20241209 105000 139961570 15900 15900 15900 15900 0
554 20241209 104900 139961570 15900 15900 15900 15900 18
555 20241209 104800 139675370 15720 15890 15900 15670 94
556 20241209 104700 138189010 15890 15890 15890 15890 1
557 20241209 104600 138173120 15650 15710 15710 15650 215
558 20241209 104500 134805670 15900 15900 15900 15900 0
559 20241209 104400 134805670 15900 15900 15900 15900 0
560 20241209 104300 134805670 15900 15910 15910 15900 19
561 20241209 104200 134503550 15880 15880 15880 15880 0
562 20241209 104100 134503550 15880 15880 15880 15880 12
563 20241209 104000 134312990 15650 15650 15650 15650 0
564 20241209 103900 134312990 15650 15650 15650 15650 0
565 20241209 103800 134312990 15650 15650 15650 15650 0
566 20241209 103700 134312990 15650 15650 15650 15650 0
567 20241209 103600 134312990 15650 15650 15650 15650 2
568 20241209 103500 134281690 15620 15620 15620 15620 0
569 20241209 103400 134281690 15620 15620 15620 15620 0
570 20241209 103300 134281690 15620 15910 15910 15620 20
571 20241209 103200 133966390 15910 15890 15910 15890 184
572 20241209 103100 131039710 15890 15740 15890 15740 188
573 20241209 103000 128057820 15570 15580 15580 15570 8
574 20241209 102900 127933230 15740 15740 15740 15740 3
575 20241209 102800 127886010 15740 15740 15740 15740 10
576 20241209 102700 127728610 15550 15550 15550 15550 0
577 20241209 102600 127728610 15550 15550 15550 15550 0
578 20241209 102500 127728610 15550 15550 15550 15550 0
579 20241209 102400 127728610 15550 15550 15550 15550 0
580 20241209 102300 127728610 15550 15550 15550 15550 0
581 20241209 102200 127728610 15550 15560 15560 15550 24
582 20241209 102100 127355390 15550 15550 15550 15550 0
583 20241209 102000 127355390 15550 15650 15650 15550 100
584 20241209 101900 125799290 15740 15740 15740 15740 20
585 20241209 101800 125484490 15600 15600 15600 15600 0
586 20241209 101700 125484490 15600 15620 15620 15600 650
587 20241209 101600 115342430 15770 15770 15770 15770 0
588 20241209 101500 115342430 15770 15680 15770 15630 328
589 20241209 101400 110208700 15850 15680 15850 15680 11
590 20241209 101300 110036050 15680 15690 15690 15680 509
591 20241209 101200 102049930 15630 15630 15630 15630 0
592 20241209 101100 102049930 15630 15630 15630 15630 0
593 20241209 101000 102049930 15630 15630 15630 15630 0
594 20241209 100900 102049930 15630 15830 15830 15630 1598
595 20241209 100800 77001660 15890 15890 15890 15890 1
596 20241209 100700 76985770 15830 15830 15830 15830 0
597 20241209 100600 76985770 15830 15830 15830 15830 0
598 20241209 100500 76985770 15830 15830 15830 15830 0
599 20241209 100400 76985770 15830 15850 15850 15830 7
600 20241209 100300 76874870 15890 15890 15890 15890 0
601 20241209 100200 76874870 15890 15890 15890 15890 1
602 20241209 100100 76858980 15800 15820 15820 15800 100
603 20241209 100000 75278780 15890 15890 15890 15890 13
604 20241209 095900 75072210 15830 15830 15830 15830 3
605 20241209 095800 75024720 15830 15830 15830 15830 0
606 20241209 095700 75024720 15830 15830 15830 15830 0
607 20241209 095600 75024720 15830 15830 15830 15830 0
608 20241209 095500 75024720 15830 15830 15830 15830 0
609 20241209 095400 75024720 15830 15870 15890 15820 23
610 20241209 095300 74660350 15870 15900 15900 15870 10
611 20241209 095200 74501510 15880 15900 15900 15880 6
612 20241209 095100 74406170 15830 15830 15830 15830 0
613 20241209 095000 74406170 15830 15830 15830 15830 84
614 20241209 094900 73076450 15830 15830 15830 15830 20
615 20241209 094800 72759850 15820 15820 15830 15820 36
616 20241209 094700 72190150 15820 15810 15820 15810 80
617 20241209 094600 70924630 15660 15660 15660 15660 8
618 20241209 094500 70799350 15800 15800 15800 15800 0
619 20241209 094400 70799350 15800 15800 15800 15800 10
620 20241209 094300 70641350 15820 15820 15820 15820 0
621 20241209 094200 70641350 15820 15820 15820 15820 1
622 20241209 094100 70625530 15810 15810 15810 15810 7
623 20241209 094000 70514860 15760 15760 15760 15760 0
624 20241209 093900 70514860 15760 15810 15810 15620 91
625 20241209 093800 69088730 15820 15820 15820 15820 0
626 20241209 093700 69088730 15820 15710 15820 15670 210
627 20241209 093600 65794800 15820 15710 15820 15670 1497
628 20241209 093500 42310140 15710 15780 15780 15710 119
629 20241209 093400 40439500 15910 15910 15910 15910 0
630 20241209 093300 40439500 15910 15910 15910 15910 1
631 20241209 093200 40423590 15950 15820 15950 15820 26
632 20241209 093100 40012040 15920 15800 15920 15710 210
633 20241209 093000 36703610 15800 15800 15800 15800 130
634 20241209 092900 34649610 15800 15810 15810 15800 67
635 20241209 092800 33591000 15970 15990 15990 15800 267
636 20241209 092700 29368990 15820 15820 15820 15820 0
637 20241209 092600 29368990 15820 15860 16000 15820 196
638 20241209 092500 26265380 15900 15900 15900 15900 0
639 20241209 092400 26265380 15900 15900 15900 15900 1
640 20241209 092300 26249480 15900 15900 15900 15900 0
641 20241209 092200 26249480 15900 15970 15970 15900 139
642 20241209 092100 24037330 15970 16010 16010 15970 421
643 20241209 092000 17300700 16010 16120 16120 16010 177
644 20241209 091900 14458160 16120 16130 16300 16120 111
645 20241209 091800 12667990 16330 16330 16330 16330 4
646 20241209 091700 12602670 16380 16150 16380 16130 251
647 20241209 091600 8551900 16460 16460 16460 16460 0
648 20241209 091500 8551900 16460 16460 16460 16460 0
649 20241209 091400 8551900 16460 16460 16460 16460 0
650 20241209 091300 8551900 16460 16460 16460 16460 0
651 20241209 091200 8551900 16460 16460 16460 16460 0
652 20241209 091100 8551900 16460 16460 16460 16460 0
653 20241209 091000 8551900 16460 16460 16460 16460 0
654 20241209 090900 8551900 16460 16190 16460 16130 42
655 20241209 090800 7873660 16570 16570 16570 16570 0
656 20241209 090700 7873660 16570 16570 16570 16570 0
657 20241209 090600 7873660 16570 16480 16570 16480 60
658 20241209 090500 6882600 16570 16570 16570 16570 0
659 20241209 090400 6882600 16570 16570 16570 16570 0
660 20241209 090300 6882600 16570 16570 16570 16570 1
661 20241209 090200 6866030 16120 16620 16620 16120 25
662 20241209 090100 6461950 16640 16330 16640 16120 131
663 20241209 090000 4334200 16670 16670 16670 16670 260