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

665
089600/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200300,359712880,13750,13750,13750,13750,1562
20241209,200200,359712880,13750,13750,13750,13750,0
20241209,200100,359712880,13750,13750,13750,13750,0
20241209,200000,359712880,13750,13750,13750,13750,0
20241209,195900,359712880,13750,13750,13750,13750,0
20241209,195800,359712880,13750,13750,13750,13750,0
20241209,195700,359712880,13750,13750,13750,13750,0
20241209,195600,359712880,13750,13750,13750,13750,0
20241209,195500,359712880,13750,13750,13750,13750,0
20241209,195400,359712880,13750,13750,13750,13750,0
20241209,195300,359712880,13750,13750,13750,13750,0
20241209,195200,359712880,13750,13750,13750,13750,0
20241209,195100,359712880,13750,13750,13750,13750,0
20241209,195000,359712880,13750,13750,13750,13750,0
20241209,194900,359712880,13750,13750,13750,13750,0
20241209,194800,359712880,13750,13750,13750,13750,0
20241209,194700,359712880,13750,13750,13750,13750,0
20241209,194600,359712880,13750,13750,13750,13750,0
20241209,194500,359712880,13750,13750,13750,13750,0
20241209,194400,359712880,13750,13750,13750,13750,0
20241209,194300,359712880,13750,13750,13750,13750,0
20241209,194200,359712880,13750,13750,13750,13750,0
20241209,194100,359712880,13750,13750,13750,13750,0
20241209,194000,359712880,13750,13750,13750,13750,0
20241209,193900,359712880,13750,13750,13750,13750,0
20241209,193800,359712880,13750,13750,13750,13750,0
20241209,193700,359712880,13750,13750,13750,13750,0
20241209,193600,359712880,13750,13750,13750,13750,0
20241209,193500,359712880,13750,13750,13750,13750,0
20241209,193400,359712880,13750,13750,13750,13750,0
20241209,193300,359712880,13750,13750,13750,13750,1562
20241209,193200,359712880,13750,13750,13750,13750,0
20241209,193100,359712880,13750,13750,13750,13750,0
20241209,193000,359712880,13750,13750,13750,13750,0
20241209,192900,359712880,13750,13750,13750,13750,0
20241209,192800,359712880,13750,13750,13750,13750,0
20241209,192700,359712880,13750,13750,13750,13750,0
20241209,192600,359712880,13750,13750,13750,13750,0
20241209,192500,359712880,13750,13750,13750,13750,0
20241209,192400,359712880,13750,13750,13750,13750,0
20241209,192300,359712880,13750,13750,13750,13750,0
20241209,192200,359712880,13750,13750,13750,13750,0
20241209,192100,359712880,13750,13750,13750,13750,0
20241209,192000,359712880,13750,13750,13750,13750,0
20241209,191900,359712880,13750,13750,13750,13750,0
20241209,191800,359712880,13750,13750,13750,13750,0
20241209,191700,359712880,13750,13750,13750,13750,0
20241209,191600,359712880,13750,13750,13750,13750,0
20241209,191500,359712880,13750,13750,13750,13750,0
20241209,191400,359712880,13750,13750,13750,13750,0
20241209,191300,359712880,13750,13750,13750,13750,0
20241209,191200,359712880,13750,13750,13750,13750,0
20241209,191100,359712880,13750,13750,13750,13750,0
20241209,191000,359712880,13750,13750,13750,13750,0
20241209,190900,359712880,13750,13750,13750,13750,0
20241209,190800,359712880,13750,13750,13750,13750,0
20241209,190700,359712880,13750,13750,13750,13750,0
20241209,190600,359712880,13750,13750,13750,13750,0
20241209,190500,359712880,13750,13750,13750,13750,0
20241209,190400,359712880,13750,13750,13750,13750,0
20241209,190300,359712880,13750,13750,13750,13750,1562
20241209,190200,359712880,13750,13750,13750,13750,0
20241209,190100,359712880,13750,13750,13750,13750,0
20241209,190000,359712880,13750,13750,13750,13750,0
20241209,185900,359712880,13750,13750,13750,13750,0
20241209,185800,359712880,13750,13750,13750,13750,0
20241209,185700,359712880,13750,13750,13750,13750,0
20241209,185600,359712880,13750,13750,13750,13750,0
20241209,185500,359712880,13750,13750,13750,13750,0
20241209,185400,359712880,13750,13750,13750,13750,0
20241209,185300,359712880,13750,13750,13750,13750,0
20241209,185200,359712880,13750,13750,13750,13750,0
20241209,185100,359712880,13750,13750,13750,13750,0
20241209,185000,359712880,13750,13750,13750,13750,0
20241209,184900,359712880,13750,13750,13750,13750,0
20241209,184800,359712880,13750,13750,13750,13750,0
20241209,184700,359712880,13750,13750,13750,13750,0
20241209,184600,359712880,13750,13750,13750,13750,0
20241209,184500,359712880,13750,13750,13750,13750,0
20241209,184400,359712880,13750,13750,13750,13750,0
20241209,184300,359712880,13750,13750,13750,13750,0
20241209,184200,359712880,13750,13750,13750,13750,0
20241209,184100,359712880,13750,13750,13750,13750,0
20241209,184000,359712880,13750,13750,13750,13750,0
20241209,183900,359712880,13750,13750,13750,13750,0
20241209,183800,359712880,13750,13750,13750,13750,0
20241209,183700,359712880,13750,13750,13750,13750,0
20241209,183600,359712880,13750,13750,13750,13750,0
20241209,183500,359712880,13750,13750,13750,13750,0
20241209,183400,359712880,13750,13750,13750,13750,0
20241209,183300,359712880,13750,13750,13750,13750,1562
20241209,183200,359712880,13750,13750,13750,13750,0
20241209,183100,359712880,13750,13750,13750,13750,0
20241209,183000,359712880,13750,13750,13750,13750,0
20241209,182900,359712880,13750,13750,13750,13750,0
20241209,182800,359712880,13750,13750,13750,13750,0
20241209,182700,359712880,13750,13750,13750,13750,0
20241209,182600,359712880,13750,13750,13750,13750,0
20241209,182500,359712880,13750,13750,13750,13750,0
20241209,182400,359712880,13750,13750,13750,13750,0
20241209,182300,359712880,13750,13750,13750,13750,0
20241209,182200,359712880,13750,13750,13750,13750,0
20241209,182100,359712880,13750,13750,13750,13750,0
20241209,182000,359712880,13750,13750,13750,13750,0
20241209,181900,359712880,13750,13750,13750,13750,0
20241209,181800,359712880,13750,13750,13750,13750,0
20241209,181700,359712880,13750,13750,13750,13750,0
20241209,181600,359712880,13750,13750,13750,13750,0
20241209,181500,359712880,13750,13750,13750,13750,0
20241209,181400,359712880,13750,13750,13750,13750,0
20241209,181300,359712880,13750,13750,13750,13750,0
20241209,181200,359712880,13750,13750,13750,13750,0
20241209,181100,359712880,13750,13750,13750,13750,0
20241209,181000,359712880,13750,13750,13750,13750,0
20241209,180900,359712880,13750,13750,13750,13750,0
20241209,180800,359712880,13750,13750,13750,13750,0
20241209,180700,359712880,13750,13750,13750,13750,0
20241209,180600,359712880,13750,13750,13750,13750,0
20241209,180500,359712880,13750,13750,13750,13750,0
20241209,180400,359712880,13750,13750,13750,13750,0
20241209,180300,359712880,13750,13750,13750,13750,1562
20241209,180200,359712880,13750,13750,13750,13750,0
20241209,180100,359712880,13750,13750,13750,13750,0
20241209,180000,359712880,13750,13750,13750,13750,0
20241209,175900,359712880,13750,13750,13750,13750,0
20241209,175800,359712880,13750,13750,13750,13750,0
20241209,175700,359712880,13750,13750,13750,13750,0
20241209,175600,359712880,13750,13750,13750,13750,0
20241209,175500,359712880,13750,13750,13750,13750,0
20241209,175400,359712880,13750,13750,13750,13750,0
20241209,175300,359712880,13750,13750,13750,13750,0
20241209,175200,359712880,13750,13750,13750,13750,0
20241209,175100,359712880,13750,13750,13750,13750,0
20241209,175000,359712880,13750,13750,13750,13750,0
20241209,174900,359712880,13750,13750,13750,13750,0
20241209,174800,359712880,13750,13750,13750,13750,0
20241209,174700,359712880,13750,13750,13750,13750,0
20241209,174600,359712880,13750,13750,13750,13750,0
20241209,174500,359712880,13750,13750,13750,13750,0
20241209,174400,359712880,13750,13750,13750,13750,0
20241209,174300,359712880,13750,13750,13750,13750,0
20241209,174200,359712880,13750,13750,13750,13750,0
20241209,174100,359712880,13750,13750,13750,13750,0
20241209,174000,359712880,13750,13750,13750,13750,0
20241209,173900,359712880,13750,13750,13750,13750,0
20241209,173800,359712880,13750,13750,13750,13750,0
20241209,173700,359712880,13750,13750,13750,13750,0
20241209,173600,359712880,13750,13750,13750,13750,0
20241209,173500,359712880,13750,13750,13750,13750,0
20241209,173400,359712880,13750,13750,13750,13750,0
20241209,173300,359712880,13750,13750,13750,13750,1562
20241209,173200,359712880,13750,13750,13750,13750,0
20241209,173100,359712880,13750,13750,13750,13750,0
20241209,173000,359712880,13750,13750,13750,13750,0
20241209,172900,359712880,13750,13750,13750,13750,0
20241209,172800,359712880,13750,13750,13750,13750,0
20241209,172700,359712880,13750,13750,13750,13750,0
20241209,172600,359712880,13750,13750,13750,13750,0
20241209,172500,359712880,13750,13750,13750,13750,0
20241209,172400,359712880,13750,13750,13750,13750,0
20241209,172300,359712880,13750,13750,13750,13750,0
20241209,172200,359712880,13750,13750,13750,13750,0
20241209,172100,359712880,13750,13750,13750,13750,0
20241209,172000,359712880,13750,13750,13750,13750,0
20241209,171900,359712880,13750,13750,13750,13750,0
20241209,171800,359712880,13750,13750,13750,13750,0
20241209,171700,359712880,13750,13750,13750,13750,0
20241209,171600,359712880,13750,13750,13750,13750,0
20241209,171500,359712880,13750,13750,13750,13750,0
20241209,171400,359712880,13750,13750,13750,13750,0
20241209,171300,359712880,13750,13750,13750,13750,0
20241209,171200,359712880,13750,13750,13750,13750,0
20241209,171100,359712880,13750,13750,13750,13750,0
20241209,171000,359712880,13750,13750,13750,13750,0
20241209,170900,359712880,13750,13750,13750,13750,0
20241209,170800,359712880,13750,13750,13750,13750,0
20241209,170700,359712880,13750,13750,13750,13750,0
20241209,170600,359712880,13750,13750,13750,13750,0
20241209,170500,359712880,13750,13750,13750,13750,0
20241209,170400,359712880,13750,13750,13750,13750,0
20241209,170300,359712880,13750,13750,13750,13750,1562
20241209,170200,359712880,13750,13750,13750,13750,0
20241209,170100,359712880,13750,13750,13750,13750,0
20241209,170000,359712880,13750,13750,13750,13750,0
20241209,165900,359712880,13750,13750,13750,13750,0
20241209,165800,359712880,13750,13750,13750,13750,0
20241209,165700,359712880,13750,13750,13750,13750,0
20241209,165600,359712880,13750,13750,13750,13750,0
20241209,165500,359712880,13750,13750,13750,13750,0
20241209,165400,359712880,13750,13750,13750,13750,0
20241209,165300,359712880,13750,13750,13750,13750,0
20241209,165200,359712880,13750,13750,13750,13750,0
20241209,165100,359712880,13750,13750,13750,13750,0
20241209,165000,359712880,13750,13750,13750,13750,0
20241209,164900,359712880,13750,13750,13750,13750,0
20241209,164800,359712880,13750,13750,13750,13750,0
20241209,164700,359712880,13750,13750,13750,13750,0
20241209,164600,359712880,13750,13750,13750,13750,0
20241209,164500,359712880,13750,13750,13750,13750,0
20241209,164400,359712880,13750,13750,13750,13750,0
20241209,164300,359712880,13750,13750,13750,13750,0
20241209,164200,359712880,13750,13750,13750,13750,0
20241209,164100,359712880,13750,13750,13750,13750,0
20241209,164000,359712880,13750,13750,13750,13750,0
20241209,163900,359712880,13750,13750,13750,13750,0
20241209,163800,359712880,13750,13750,13750,13750,0
20241209,163700,359712880,13750,13750,13750,13750,0
20241209,163600,359712880,13750,13750,13750,13750,0
20241209,163500,359712880,13750,13750,13750,13750,0
20241209,163400,359712880,13750,13750,13750,13750,0
20241209,163300,359712880,13750,13750,13750,13750,1562
20241209,163200,359712880,13750,13750,13750,13750,0
20241209,163100,359712880,13750,13750,13750,13750,0
20241209,163000,359712880,13750,13750,13750,13750,0
20241209,162900,359712880,13750,13750,13750,13750,0
20241209,162800,359712880,13750,13750,13750,13750,0
20241209,162700,359712880,13750,13750,13750,13750,0
20241209,162600,359712880,13750,13750,13750,13750,0
20241209,162500,359712880,13750,13750,13750,13750,0
20241209,162400,359712880,13750,13750,13750,13750,0
20241209,162300,359712880,13750,13750,13750,13750,0
20241209,162200,359712880,13750,13750,13750,13750,0
20241209,162100,359712880,13750,13750,13750,13750,0
20241209,162000,359712880,13750,13750,13750,13750,0
20241209,161900,359712880,13750,13750,13750,13750,0
20241209,161800,359712880,13750,13750,13750,13750,0
20241209,161700,359712880,13750,13750,13750,13750,0
20241209,161600,359712880,13750,13750,13750,13750,0
20241209,161500,359712880,13750,13750,13750,13750,0
20241209,161400,359712880,13750,13750,13750,13750,0
20241209,161300,359712880,13750,13750,13750,13750,0
20241209,161200,359712880,13750,13750,13750,13750,0
20241209,161100,359712880,13750,13750,13750,13750,0
20241209,161000,359712880,13750,13750,13750,13750,0
20241209,160900,359712880,13750,13750,13750,13750,0
20241209,160800,359712880,13750,13750,13750,13750,0
20241209,160700,359712880,13750,13750,13750,13750,0
20241209,160600,359712880,13750,13750,13750,13750,0
20241209,160500,359712880,13750,13750,13750,13750,0
20241209,160400,359712880,13750,13750,13750,13750,0
20241209,160300,359712880,13750,13750,13750,13750,1562
20241209,160200,359712880,13750,13750,13750,13750,0
20241209,160100,359712880,13750,13750,13750,13750,0
20241209,160000,359712880,13750,13750,13750,13750,0
20241209,155900,359712880,13750,13750,13750,13750,0
20241209,155800,359712880,13750,13750,13750,13750,0
20241209,155700,359712880,13750,13750,13750,13750,0
20241209,155600,359712880,13750,13750,13750,13750,0
20241209,155500,359712880,13750,13750,13750,13750,0
20241209,155400,359712880,13750,13750,13750,13750,0
20241209,155300,359712880,13750,13750,13750,13750,0
20241209,155200,359712880,13750,13750,13750,13750,0
20241209,155100,359712880,13750,13750,13750,13750,0
20241209,155000,359712880,13750,13750,13750,13750,0
20241209,154900,359712880,13750,13750,13750,13750,0
20241209,154800,359712880,13750,13750,13750,13750,0
20241209,154700,359712880,13750,13750,13750,13750,0
20241209,154600,359712880,13750,13750,13750,13750,0
20241209,154500,359712880,13750,13750,13750,13750,0
20241209,154400,359712880,13750,13750,13750,13750,0
20241209,154300,359712880,13750,13750,13750,13750,0
20241209,154200,359712880,13750,13750,13750,13750,0
20241209,154100,359712880,13750,13750,13750,13750,0
20241209,154000,359712880,13750,13750,13750,13750,0
20241209,153900,359712880,13750,13750,13750,13750,0
20241209,153800,359712880,13750,13750,13750,13750,0
20241209,153700,359712880,13750,13750,13750,13750,0
20241209,153600,359712880,13750,13750,13750,13750,0
20241209,153500,359712880,13750,13750,13750,13750,0
20241209,153400,359712880,13750,13750,13750,13750,0
20241209,153300,359712880,13750,13750,13750,13750,1562
20241209,153200,359712880,13750,13750,13750,13750,0
20241209,153100,359712880,13750,13750,13750,13750,0
20241209,153000,359712880,13750,13750,13750,13750,1562
20241209,152900,338235380,13760,13760,13760,13760,0
20241209,152800,338235380,13760,13760,13760,13760,0
20241209,152700,338235380,13760,13760,13760,13760,0
20241209,152600,338235380,13760,13760,13760,13760,0
20241209,152500,338235380,13760,13760,13760,13760,0
20241209,152400,338235380,13760,13760,13760,13760,0
20241209,152300,338235380,13760,13760,13760,13760,0
20241209,152200,338235380,13760,13760,13760,13760,0
20241209,152100,338235380,13760,13760,13760,13760,0
20241209,152000,338235380,13760,13760,13760,13760,0
20241209,151900,338235380,13760,13760,13760,13760,399
20241209,151800,332745140,13760,13760,13760,13760,83
20241209,151700,331603060,13770,13770,13770,13770,5
20241209,151600,331534210,13760,13760,13760,13760,20
20241209,151500,331259010,13760,13760,13760,13760,0
20241209,151400,331259010,13760,13760,13760,13760,16
20241209,151300,331038850,13770,13770,13770,13770,5
20241209,151200,330970000,13760,13760,13760,13760,18
20241209,151100,330722320,13760,13760,13760,13760,20
20241209,151000,330447120,13770,13770,13770,13770,54
20241209,150900,329703540,13770,13780,13780,13770,253
20241209,150800,326219650,13770,13770,13770,13770,18
20241209,150700,325971790,13770,13770,13770,13770,4
20241209,150600,325916710,13780,13790,13790,13780,31
20241209,150500,325489520,13770,13770,13770,13770,0
20241209,150400,325489520,13770,13770,13770,13770,0
20241209,150300,325489520,13770,13770,13770,13770,0
20241209,150200,325489520,13770,13770,13770,13770,17
20241209,150100,325255430,13770,13770,13770,13770,58
20241209,150000,324456770,13760,13770,13770,13760,50
20241209,145900,323768710,13760,13760,13760,13760,0
20241209,145800,323768710,13760,13760,13760,13760,0
20241209,145700,323768710,13760,13760,13760,13760,16
20241209,145600,323548550,13760,13760,13760,13760,69
20241209,145500,322599110,13760,13760,13760,13760,0
20241209,145400,322599110,13760,13760,13760,13760,116
20241209,145300,321002950,13770,13770,13770,13770,1
20241209,145200,320989180,13760,13760,13760,13760,14
20241209,145100,320796540,13760,13760,13760,13760,0
20241209,145000,320796540,13760,13750,13770,13750,185
20241209,144900,318251470,13750,13750,13750,13750,225
20241209,144800,315157720,13750,13750,13750,13750,10
20241209,144700,315020220,13760,13760,13760,13760,52
20241209,144600,314304700,13770,13770,13770,13770,0
20241209,144500,314304700,13770,13770,13770,13770,14
20241209,144400,314111920,13770,13770,13770,13770,26
20241209,144300,313753900,13800,13800,13800,13800,0
20241209,144200,313753900,13800,13800,13800,13800,93
20241209,144100,312470500,13760,13760,13760,13760,717
20241209,144000,302604580,13760,13760,13760,13760,0
20241209,143900,302604580,13760,13760,13760,13760,10
20241209,143800,302466980,13760,13760,13760,13760,0
20241209,143700,302466980,13760,13760,13760,13760,0
20241209,143600,302466980,13760,13760,13760,13760,18
20241209,143500,302219300,13770,13780,13780,13770,47
20241209,143400,301572060,13770,13770,13770,13770,0
20241209,143300,301572060,13770,13770,13770,13770,7
20241209,143200,301475670,13770,13770,13770,13770,0
20241209,143100,301475670,13770,13770,13770,13770,11
20241209,143000,301324200,13760,13760,13760,13760,0
20241209,142900,301324200,13760,13760,13760,13760,0
20241209,142800,301324200,13760,13760,13760,13760,0
20241209,142700,301324200,13760,13760,13760,13760,0
20241209,142600,301324200,13760,13760,13760,13760,0
20241209,142500,301324200,13760,13760,13760,13760,0
20241209,142400,301324200,13760,13760,13760,13760,0
20241209,142300,301324200,13760,13760,13760,13760,3
20241209,142200,301282920,13770,13770,13770,13770,0
20241209,142100,301282920,13770,13760,13770,13760,20
20241209,142000,301007560,13760,13760,13760,13760,110
20241209,141900,299493960,13750,13750,13750,13750,261
20241209,141800,295905210,13760,13760,13760,13760,41
20241209,141700,295341050,13760,13770,13770,13760,15
20241209,141600,295134550,13750,13750,13750,13750,0
20241209,141500,295134550,13750,13750,13750,13750,0
20241209,141400,295134550,13750,13770,13770,13750,409
20241209,141300,289507440,13760,13760,13760,13760,0
20241209,141200,289507440,13760,13760,13760,13760,1081
20241209,141100,274632880,13770,13770,13770,13770,50
20241209,141000,273944380,13770,13770,13770,13770,100
20241209,140900,272567380,13760,13760,13760,13760,11
20241209,140800,272416020,13770,13770,13770,13770,1
20241209,140700,272402250,13770,13770,13770,13770,0
20241209,140600,272402250,13770,13770,13770,13770,2
20241209,140500,272374710,13770,13770,13770,13770,31
20241209,140400,271947840,13770,13780,13780,13770,1113
20241209,140300,256619430,13790,13790,13790,13790,60
20241209,140200,255792030,13780,13780,13780,13780,10
20241209,140100,255654230,13790,13790,13790,13790,33
20241209,140000,255199160,13790,13790,13790,13780,115
20241209,135900,253613580,13790,13790,13790,13790,0
20241209,135800,253613580,13790,13790,13790,13790,0
20241209,135700,253613580,13790,13790,13790,13790,0
20241209,135600,253613580,13790,13790,13790,13790,0
20241209,135500,253613580,13790,13790,13790,13790,18
20241209,135400,253365360,13790,13790,13790,13790,0
20241209,135300,253365360,13790,13790,13790,13790,0
20241209,135200,253365360,13790,13790,13790,13790,7
20241209,135100,253268830,13790,13790,13790,13790,0
20241209,135000,253268830,13790,13800,13800,13790,618
20241209,134900,244745890,13820,13820,13820,13820,0
20241209,134800,244745890,13820,13820,13820,13820,0
20241209,134700,244745890,13820,13820,13820,13820,0
20241209,134600,244745890,13820,13820,13820,13820,0
20241209,134500,244745890,13820,13820,13820,13820,0
20241209,134400,244745890,13820,13820,13820,13820,9
20241209,134300,244621510,13810,13810,13810,13810,0
20241209,134200,244621510,13810,13800,13810,13800,4
20241209,134100,244566290,13800,13800,13800,13800,87
20241209,134000,243365690,13790,13790,13790,13790,0
20241209,133900,243365690,13790,13790,13790,13790,0
20241209,133800,243365690,13790,13790,13790,13790,17
20241209,133700,243131260,13800,13800,13800,13800,0
20241209,133600,243131260,13800,13800,13800,13800,0
20241209,133500,243131260,13800,13800,13800,13800,0
20241209,133400,243131260,13800,13800,13800,13800,0
20241209,133300,243131260,13800,13800,13810,13800,115
20241209,133200,241544240,13800,13810,13810,13800,49
20241209,133100,240867560,13810,13810,13810,13810,0
20241209,133000,240867560,13810,13810,13810,13810,0
20241209,132900,240867560,13810,13810,13810,13810,0
20241209,132800,240867560,13810,13810,13810,13810,0
20241209,132700,240867560,13810,13810,13810,13810,38
20241209,132600,240342780,13810,13810,13810,13810,14
20241209,132500,240149440,13800,13800,13800,13800,0
20241209,132400,240149440,13800,13800,13800,13800,100
20241209,132300,238769440,13810,13810,13810,13810,26
20241209,132200,238410380,13810,13810,13810,13810,0
20241209,132100,238410380,13810,13810,13810,13810,0
20241209,132000,238410380,13810,13810,13810,13810,0
20241209,131900,238410380,13810,13810,13810,13810,54
20241209,131800,237664640,13810,13810,13810,13810,1
20241209,131700,237650830,13810,13810,13810,13810,8
20241209,131600,237540350,13810,13810,13810,13810,0
20241209,131500,237540350,13810,13810,13810,13810,8
20241209,131400,237429870,13790,13790,13790,13790,0
20241209,131300,237429870,13790,13790,13790,13790,0
20241209,131200,237429870,13790,13790,13810,13790,20
20241209,131100,237153710,13790,13790,13800,13790,19
20241209,131000,236891560,13790,13790,13800,13790,28
20241209,130900,236505230,13790,13790,13790,13790,6
20241209,130800,236422490,13800,13790,13800,13790,108
20241209,130700,234932260,13790,13790,13800,13790,55
20241209,130600,234173310,13790,13790,13790,13790,7
20241209,130500,234076780,13790,13830,13830,13790,906
20241209,130400,221559650,13830,13830,13830,13830,6
20241209,130300,221476670,13830,13830,13830,13830,4
20241209,130200,221421350,13830,13840,13840,13830,375
20241209,130100,216234270,13840,13840,13840,13840,16
20241209,130000,216012830,13840,13840,13840,13840,0
20241209,125900,216012830,13840,13850,13850,13840,114
20241209,125800,214434670,13850,13860,13860,13850,209
20241209,125700,211538110,13860,13860,13860,13860,3
20241209,125600,211496530,13860,13860,13860,13860,0
20241209,125500,211496530,13860,13860,13860,13860,6
20241209,125400,211413370,13860,13860,13860,13860,12
20241209,125300,211247050,13870,13870,13870,13870,15
20241209,125200,211039000,13860,13860,13860,13860,2
20241209,125100,211011280,13860,13860,13860,13860,0
20241209,125000,211011280,13860,13860,13860,13860,0
20241209,124900,211011280,13860,13860,13860,13860,21
20241209,124800,210720220,13860,13860,13860,13860,0
20241209,124700,210720220,13860,13860,13860,13860,6
20241209,124600,210637060,13860,13860,13860,13860,0
20241209,124500,210637060,13860,13860,13860,13860,0
20241209,124400,210637060,13860,13860,13860,13860,0
20241209,124300,210637060,13860,13860,13860,13860,0
20241209,124200,210637060,13860,13860,13860,13860,0
20241209,124100,210637060,13860,13860,13860,13860,0
20241209,124000,210637060,13860,13860,13860,13860,0
20241209,123900,210637060,13860,13860,13860,13860,0
20241209,123800,210637060,13860,13850,13860,13850,81
20241209,123700,209514560,13860,13860,13860,13860,2
20241209,123600,209486840,13860,13860,13860,13860,4
20241209,123500,209431400,13860,13860,13860,13860,0
20241209,123400,209431400,13860,13860,13860,13860,0
20241209,123300,209431400,13860,13860,13860,13860,0
20241209,123200,209431400,13860,13860,13860,13860,50
20241209,123100,208738400,13880,13880,13880,13880,0
20241209,123000,208738400,13880,13880,13880,13880,0
20241209,122900,208738400,13880,13880,13880,13870,109
20241209,122800,207226480,13880,13880,13880,13880,0
20241209,122700,207226480,13880,13880,13880,13880,0
20241209,122600,207226480,13880,13880,13880,13880,0
20241209,122500,207226480,13880,13880,13880,13880,22
20241209,122400,206921120,13880,13880,13880,13880,0
20241209,122300,206921120,13880,13880,13880,13880,0
20241209,122200,206921120,13880,13880,13880,13880,0
20241209,122100,206921120,13880,13880,13880,13880,0
20241209,122000,206921120,13880,13880,13880,13880,9
20241209,121900,206796200,13880,13880,13880,13880,0
20241209,121800,206796200,13880,13880,13880,13880,0
20241209,121700,206796200,13880,13880,13880,13880,0
20241209,121600,206796200,13880,13880,13880,13880,15
20241209,121500,206588000,13890,13890,13890,13890,57
20241209,121400,205796270,13900,13900,13900,13900,0
20241209,121300,205796270,13900,13900,13900,13900,58
20241209,121200,204990070,13900,13900,13900,13900,200
20241209,121100,202210070,13820,13820,13820,13820,0
20241209,121000,202210070,13820,13820,13820,13820,92
20241209,120900,200938630,13800,13800,13800,13800,7
20241209,120800,200842030,13800,13800,13800,13800,0
20241209,120700,200842030,13800,13800,13800,13800,18
20241209,120600,200593630,13800,13800,13800,13800,0
20241209,120500,200593630,13800,13810,13810,13800,4
20241209,120400,200538410,13800,13800,13800,13800,0
20241209,120300,200538410,13800,13800,13800,13800,0
20241209,120200,200538410,13800,13800,13800,13800,0
20241209,120100,200538410,13800,13800,13800,13800,17
20241209,120000,200303810,13810,13810,13810,13810,2
20241209,115900,200276190,13800,13800,13800,13800,0
20241209,115800,200276190,13800,13800,13800,13800,0
20241209,115700,200276190,13800,13810,13810,13800,32
20241209,115600,199834280,13810,13810,13810,13810,0
20241209,115500,199834280,13810,13810,13810,13810,1
20241209,115400,199820470,13820,13820,13820,13820,0
20241209,115300,199820470,13820,13820,13820,13820,0
20241209,115200,199820470,13820,13830,13830,13820,131
20241209,115100,198009750,13880,13880,13880,13880,5
20241209,115000,197940350,13870,13870,13870,13870,0
20241209,114900,197940350,13870,13870,13870,13870,0
20241209,114800,197940350,13870,13870,13870,13870,0
20241209,114700,197940350,13870,13870,13870,13870,0
20241209,114600,197940350,13870,13870,13870,13870,0
20241209,114500,197940350,13870,13870,13870,13870,0
20241209,114400,197940350,13870,13800,13870,13790,847
20241209,114300,186253460,13800,13800,13800,13800,579
20241209,114200,178263260,13810,13830,13830,13810,722
20241209,114100,168287070,13830,13830,13830,13830,1
20241209,114000,168273240,13830,13830,13830,13830,18
20241209,113900,168024300,13830,13830,13830,13830,0
20241209,113800,168024300,13830,13830,13830,13830,0
20241209,113700,168024300,13830,13830,13830,13830,0
20241209,113600,168024300,13830,13830,13830,13830,0
20241209,113500,168024300,13830,13840,13840,13830,274
20241209,113400,164234710,13840,13840,13840,13840,0
20241209,113300,164234710,13840,13840,13840,13840,0
20241209,113200,164234710,13840,13840,13840,13840,23
20241209,113100,163916390,13840,13840,13840,13840,22
20241209,113000,163611910,13840,13840,13840,13840,0
20241209,112900,163611910,13840,13840,13840,13840,0
20241209,112800,163611910,13840,13840,13840,13840,30
20241209,112700,163196710,13840,13840,13840,13840,1
20241209,112600,163182870,13860,13860,13860,13860,0
20241209,112500,163182870,13860,13860,13860,13860,1
20241209,112400,163169010,13840,13840,13840,13840,63
20241209,112300,162297090,13840,13880,13880,13840,1771
20241209,112200,137759360,13870,13870,13870,13870,17
20241209,112100,137523570,13880,13880,13880,13880,40
20241209,112000,136968370,13880,13880,13880,13880,0
20241209,111900,136968370,13880,13880,13880,13880,38
20241209,111800,136440930,13880,13880,13880,13880,929
20241209,111700,123546410,13880,13880,13880,13880,0
20241209,111600,123546410,13880,13890,13890,13880,84
20241209,111500,122379800,13900,13900,13900,13900,0
20241209,111400,122379800,13900,13900,13900,13900,0
20241209,111300,122379800,13900,13900,13900,13900,0
20241209,111200,122379800,13900,13900,13900,13900,21
20241209,111100,122087900,13900,13900,13900,13900,0
20241209,111000,122087900,13900,13910,13910,13900,6
20241209,110900,122004490,13980,13980,13980,13980,0
20241209,110800,122004490,13980,13980,13980,13980,0
20241209,110700,122004490,13980,13980,13980,13980,1
20241209,110600,121990510,13910,13910,13910,13910,0
20241209,110500,121990510,13910,13910,13910,13910,0
20241209,110400,121990510,13910,13910,13910,13910,111
20241209,110300,120446500,13900,13910,13910,13900,33
20241209,110200,119987660,13920,13920,13920,13920,48
20241209,110100,119319500,13920,13920,13920,13920,0
20241209,110000,119319500,13920,13920,13920,13920,9
20241209,105900,119194220,13940,13940,13940,13940,0
20241209,105800,119194220,13940,13940,13940,13940,0
20241209,105700,119194220,13940,13940,13940,13940,0
20241209,105600,119194220,13940,13940,13940,13900,84
20241209,105500,118023540,13900,13900,13900,13900,0
20241209,105400,118023540,13900,13900,13900,13900,0
20241209,105300,118023540,13900,13900,13900,13900,0
20241209,105200,118023540,13900,13900,13900,13900,0
20241209,105100,118023540,13900,13900,13900,13900,155
20241209,105000,115869040,13890,13890,13890,13890,2
20241209,104900,115841260,13890,13890,13890,13890,0
20241209,104800,115841260,13890,13890,13890,13890,0
20241209,104700,115841260,13890,13890,13890,13890,356
20241209,104600,110896420,13900,13900,13900,13900,0
20241209,104500,110896420,13900,13900,13900,13900,0
20241209,104400,110896420,13900,13900,13900,13900,120
20241209,104300,109228420,13900,13900,13900,13900,0
20241209,104200,109228420,13900,13900,13900,13900,198
20241209,104100,106476220,13900,13900,13900,13900,16
20241209,104000,106253820,13920,13920,13920,13920,0
20241209,103900,106253820,13920,13920,13920,13920,0
20241209,103800,106253820,13920,13920,13920,13920,0
20241209,103700,106253820,13920,13940,13940,13920,13
20241209,103600,106072830,13990,13990,13990,13990,0
20241209,103500,106072830,13990,13990,13990,13990,0
20241209,103400,106072830,13990,13990,13990,13990,0
20241209,103300,106072830,13990,13990,13990,13990,1
20241209,103200,106058840,14000,14000,14000,14000,0
20241209,103100,106058840,14000,14000,14000,14000,1
20241209,103000,106044840,13900,13890,13900,13890,155
20241209,102900,103891810,13890,13890,13890,13890,5
20241209,102800,103822360,13890,13890,13890,13880,602
20241209,102700,95466470,13890,13910,13910,13890,207
20241209,102600,92590570,13910,13910,13910,13910,0
20241209,102500,92590570,13910,13910,13910,13910,16
20241209,102400,92368010,13910,13910,13910,13910,0
20241209,102300,92368010,13910,13910,13910,13910,0
20241209,102200,92368010,13910,13910,13910,13900,9
20241209,102100,92242870,13930,13930,13930,13930,0
20241209,102000,92242870,13930,13930,13930,13930,51
20241209,101900,91532440,13930,13930,13930,13930,0
20241209,101800,91532440,13930,13930,13930,13930,8
20241209,101700,91421000,13930,13940,13940,13930,35
20241209,101600,90933330,13950,13950,13950,13950,0
20241209,101500,90933330,13950,13950,13950,13950,32
20241209,101400,90486930,13950,13950,13950,13950,135
20241209,101300,88603680,14020,14020,14020,14020,0
20241209,101200,88603680,14020,14020,14020,14020,0
20241209,101100,88603680,14020,14020,14020,14020,0
20241209,101000,88603680,14020,14020,14020,14020,0
20241209,100900,88603680,14020,14020,14020,14020,50
20241209,100800,87902680,14020,14020,14020,14020,0
20241209,100700,87902680,14020,14020,14020,14020,100
20241209,100600,86500680,14030,14030,14030,14030,0
20241209,100500,86500680,14030,14030,14030,14030,0
20241209,100400,86500680,14030,14030,14030,14030,0
20241209,100300,86500680,14030,14030,14030,14030,3
20241209,100200,86458590,14030,14030,14030,14030,50
20241209,100100,85757090,13920,13920,13920,13920,0
20241209,100000,85757090,13920,13920,13920,13920,0
20241209,095900,85757090,13920,13900,13920,13900,41
20241209,095800,85187170,13900,13900,13900,13900,0
20241209,095700,85187170,13900,13900,13900,13900,707
20241209,095600,75359870,13900,13900,13900,13900,1
20241209,095500,75345970,13890,13890,13900,13890,40
20241209,095400,74790270,13890,13890,13890,13890,5
20241209,095300,74720820,13890,13900,13900,13890,60
20241209,095200,73886920,13890,13890,13890,13890,52
20241209,095100,73164640,13900,13900,13900,13900,600
20241209,095000,64824640,13900,13900,13900,13880,238
20241209,094900,61518180,13900,13900,13900,13900,10
20241209,094800,61379180,13900,13890,13900,13890,48
20241209,094700,60712440,13890,13890,13890,13880,52
20241209,094600,59990260,13880,13880,13880,13880,0
20241209,094500,59990260,13880,13880,13880,13880,0
20241209,094400,59990260,13880,13880,13880,13880,0
20241209,094300,59990260,13880,13890,13890,13880,8
20241209,094200,59879170,13890,13910,13910,13890,228
20241209,094100,56710220,13920,13920,13920,13920,10
20241209,094000,56571020,13910,13920,13920,13910,53
20241209,093900,55833280,13930,13930,13930,13930,0
20241209,093800,55833280,13930,13930,13930,13930,0
20241209,093700,55833280,13930,13910,13930,13910,92
20241209,093600,54552550,13850,13850,13850,13850,0
20241209,093500,54552550,13850,13860,13860,13850,45
20241209,093400,53929290,13930,13890,13930,13890,12
20241209,093300,53762330,13890,13890,13890,13890,45
20241209,093200,53137280,13850,13840,13850,13820,175
20241209,093100,50715600,13820,13820,13820,13820,0
20241209,093000,50715600,13820,13840,13840,13820,360
20241209,092900,45738200,13830,13850,13850,13830,12
20241209,092800,45572200,13820,13880,13880,13820,300
20241209,092700,41417350,13860,13860,13860,13860,0
20241209,092600,41417350,13860,13880,13880,13860,10
20241209,092500,41278650,13860,13860,13860,13860,0
20241209,092400,41278650,13860,13860,13860,13860,1
20241209,092300,41264790,13840,13840,13850,13840,19
20241209,092200,41001680,13840,13810,13840,13800,55
20241209,092100,40241820,13810,13810,13810,13810,70
20241209,092000,39275120,13800,13810,13810,13800,45
20241209,091900,38654100,13800,13960,13960,13800,877
20241209,091800,26501600,13970,13970,13970,13970,101
20241209,091700,25090630,14020,14020,14020,14020,7
20241209,091600,24992490,14010,14010,14010,14010,1
20241209,091500,24978480,14010,14010,14010,14010,0
20241209,091400,24978480,14010,14010,14010,14010,10
20241209,091300,24838380,14010,14010,14010,14010,10
20241209,091200,24698280,14010,14010,14010,14010,0
20241209,091100,24698280,14010,14010,14010,14010,0
20241209,091000,24698280,14010,14010,14010,14010,0
20241209,090900,24698280,14010,14000,14010,13990,13
20241209,090800,24516240,14000,14000,14000,13970,105
20241209,090700,23047090,13990,14010,14010,13760,620
20241209,090600,14434800,14010,14150,14150,14010,347
20241209,090500,9565790,14090,14100,14100,14090,112
20241209,090400,7986720,14100,14220,14220,14100,294
20241209,090300,3827830,14220,14220,14220,14220,9
20241209,090200,3699850,14240,14240,14240,14240,0
20241209,090100,3699850,14240,14240,14240,14240,51
20241209,090000,2973610,14240,14210,14240,14210,209
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200300 359712880 13750 13750 13750 13750 1562
3 20241209 200200 359712880 13750 13750 13750 13750 0
4 20241209 200100 359712880 13750 13750 13750 13750 0
5 20241209 200000 359712880 13750 13750 13750 13750 0
6 20241209 195900 359712880 13750 13750 13750 13750 0
7 20241209 195800 359712880 13750 13750 13750 13750 0
8 20241209 195700 359712880 13750 13750 13750 13750 0
9 20241209 195600 359712880 13750 13750 13750 13750 0
10 20241209 195500 359712880 13750 13750 13750 13750 0
11 20241209 195400 359712880 13750 13750 13750 13750 0
12 20241209 195300 359712880 13750 13750 13750 13750 0
13 20241209 195200 359712880 13750 13750 13750 13750 0
14 20241209 195100 359712880 13750 13750 13750 13750 0
15 20241209 195000 359712880 13750 13750 13750 13750 0
16 20241209 194900 359712880 13750 13750 13750 13750 0
17 20241209 194800 359712880 13750 13750 13750 13750 0
18 20241209 194700 359712880 13750 13750 13750 13750 0
19 20241209 194600 359712880 13750 13750 13750 13750 0
20 20241209 194500 359712880 13750 13750 13750 13750 0
21 20241209 194400 359712880 13750 13750 13750 13750 0
22 20241209 194300 359712880 13750 13750 13750 13750 0
23 20241209 194200 359712880 13750 13750 13750 13750 0
24 20241209 194100 359712880 13750 13750 13750 13750 0
25 20241209 194000 359712880 13750 13750 13750 13750 0
26 20241209 193900 359712880 13750 13750 13750 13750 0
27 20241209 193800 359712880 13750 13750 13750 13750 0
28 20241209 193700 359712880 13750 13750 13750 13750 0
29 20241209 193600 359712880 13750 13750 13750 13750 0
30 20241209 193500 359712880 13750 13750 13750 13750 0
31 20241209 193400 359712880 13750 13750 13750 13750 0
32 20241209 193300 359712880 13750 13750 13750 13750 1562
33 20241209 193200 359712880 13750 13750 13750 13750 0
34 20241209 193100 359712880 13750 13750 13750 13750 0
35 20241209 193000 359712880 13750 13750 13750 13750 0
36 20241209 192900 359712880 13750 13750 13750 13750 0
37 20241209 192800 359712880 13750 13750 13750 13750 0
38 20241209 192700 359712880 13750 13750 13750 13750 0
39 20241209 192600 359712880 13750 13750 13750 13750 0
40 20241209 192500 359712880 13750 13750 13750 13750 0
41 20241209 192400 359712880 13750 13750 13750 13750 0
42 20241209 192300 359712880 13750 13750 13750 13750 0
43 20241209 192200 359712880 13750 13750 13750 13750 0
44 20241209 192100 359712880 13750 13750 13750 13750 0
45 20241209 192000 359712880 13750 13750 13750 13750 0
46 20241209 191900 359712880 13750 13750 13750 13750 0
47 20241209 191800 359712880 13750 13750 13750 13750 0
48 20241209 191700 359712880 13750 13750 13750 13750 0
49 20241209 191600 359712880 13750 13750 13750 13750 0
50 20241209 191500 359712880 13750 13750 13750 13750 0
51 20241209 191400 359712880 13750 13750 13750 13750 0
52 20241209 191300 359712880 13750 13750 13750 13750 0
53 20241209 191200 359712880 13750 13750 13750 13750 0
54 20241209 191100 359712880 13750 13750 13750 13750 0
55 20241209 191000 359712880 13750 13750 13750 13750 0
56 20241209 190900 359712880 13750 13750 13750 13750 0
57 20241209 190800 359712880 13750 13750 13750 13750 0
58 20241209 190700 359712880 13750 13750 13750 13750 0
59 20241209 190600 359712880 13750 13750 13750 13750 0
60 20241209 190500 359712880 13750 13750 13750 13750 0
61 20241209 190400 359712880 13750 13750 13750 13750 0
62 20241209 190300 359712880 13750 13750 13750 13750 1562
63 20241209 190200 359712880 13750 13750 13750 13750 0
64 20241209 190100 359712880 13750 13750 13750 13750 0
65 20241209 190000 359712880 13750 13750 13750 13750 0
66 20241209 185900 359712880 13750 13750 13750 13750 0
67 20241209 185800 359712880 13750 13750 13750 13750 0
68 20241209 185700 359712880 13750 13750 13750 13750 0
69 20241209 185600 359712880 13750 13750 13750 13750 0
70 20241209 185500 359712880 13750 13750 13750 13750 0
71 20241209 185400 359712880 13750 13750 13750 13750 0
72 20241209 185300 359712880 13750 13750 13750 13750 0
73 20241209 185200 359712880 13750 13750 13750 13750 0
74 20241209 185100 359712880 13750 13750 13750 13750 0
75 20241209 185000 359712880 13750 13750 13750 13750 0
76 20241209 184900 359712880 13750 13750 13750 13750 0
77 20241209 184800 359712880 13750 13750 13750 13750 0
78 20241209 184700 359712880 13750 13750 13750 13750 0
79 20241209 184600 359712880 13750 13750 13750 13750 0
80 20241209 184500 359712880 13750 13750 13750 13750 0
81 20241209 184400 359712880 13750 13750 13750 13750 0
82 20241209 184300 359712880 13750 13750 13750 13750 0
83 20241209 184200 359712880 13750 13750 13750 13750 0
84 20241209 184100 359712880 13750 13750 13750 13750 0
85 20241209 184000 359712880 13750 13750 13750 13750 0
86 20241209 183900 359712880 13750 13750 13750 13750 0
87 20241209 183800 359712880 13750 13750 13750 13750 0
88 20241209 183700 359712880 13750 13750 13750 13750 0
89 20241209 183600 359712880 13750 13750 13750 13750 0
90 20241209 183500 359712880 13750 13750 13750 13750 0
91 20241209 183400 359712880 13750 13750 13750 13750 0
92 20241209 183300 359712880 13750 13750 13750 13750 1562
93 20241209 183200 359712880 13750 13750 13750 13750 0
94 20241209 183100 359712880 13750 13750 13750 13750 0
95 20241209 183000 359712880 13750 13750 13750 13750 0
96 20241209 182900 359712880 13750 13750 13750 13750 0
97 20241209 182800 359712880 13750 13750 13750 13750 0
98 20241209 182700 359712880 13750 13750 13750 13750 0
99 20241209 182600 359712880 13750 13750 13750 13750 0
100 20241209 182500 359712880 13750 13750 13750 13750 0
101 20241209 182400 359712880 13750 13750 13750 13750 0
102 20241209 182300 359712880 13750 13750 13750 13750 0
103 20241209 182200 359712880 13750 13750 13750 13750 0
104 20241209 182100 359712880 13750 13750 13750 13750 0
105 20241209 182000 359712880 13750 13750 13750 13750 0
106 20241209 181900 359712880 13750 13750 13750 13750 0
107 20241209 181800 359712880 13750 13750 13750 13750 0
108 20241209 181700 359712880 13750 13750 13750 13750 0
109 20241209 181600 359712880 13750 13750 13750 13750 0
110 20241209 181500 359712880 13750 13750 13750 13750 0
111 20241209 181400 359712880 13750 13750 13750 13750 0
112 20241209 181300 359712880 13750 13750 13750 13750 0
113 20241209 181200 359712880 13750 13750 13750 13750 0
114 20241209 181100 359712880 13750 13750 13750 13750 0
115 20241209 181000 359712880 13750 13750 13750 13750 0
116 20241209 180900 359712880 13750 13750 13750 13750 0
117 20241209 180800 359712880 13750 13750 13750 13750 0
118 20241209 180700 359712880 13750 13750 13750 13750 0
119 20241209 180600 359712880 13750 13750 13750 13750 0
120 20241209 180500 359712880 13750 13750 13750 13750 0
121 20241209 180400 359712880 13750 13750 13750 13750 0
122 20241209 180300 359712880 13750 13750 13750 13750 1562
123 20241209 180200 359712880 13750 13750 13750 13750 0
124 20241209 180100 359712880 13750 13750 13750 13750 0
125 20241209 180000 359712880 13750 13750 13750 13750 0
126 20241209 175900 359712880 13750 13750 13750 13750 0
127 20241209 175800 359712880 13750 13750 13750 13750 0
128 20241209 175700 359712880 13750 13750 13750 13750 0
129 20241209 175600 359712880 13750 13750 13750 13750 0
130 20241209 175500 359712880 13750 13750 13750 13750 0
131 20241209 175400 359712880 13750 13750 13750 13750 0
132 20241209 175300 359712880 13750 13750 13750 13750 0
133 20241209 175200 359712880 13750 13750 13750 13750 0
134 20241209 175100 359712880 13750 13750 13750 13750 0
135 20241209 175000 359712880 13750 13750 13750 13750 0
136 20241209 174900 359712880 13750 13750 13750 13750 0
137 20241209 174800 359712880 13750 13750 13750 13750 0
138 20241209 174700 359712880 13750 13750 13750 13750 0
139 20241209 174600 359712880 13750 13750 13750 13750 0
140 20241209 174500 359712880 13750 13750 13750 13750 0
141 20241209 174400 359712880 13750 13750 13750 13750 0
142 20241209 174300 359712880 13750 13750 13750 13750 0
143 20241209 174200 359712880 13750 13750 13750 13750 0
144 20241209 174100 359712880 13750 13750 13750 13750 0
145 20241209 174000 359712880 13750 13750 13750 13750 0
146 20241209 173900 359712880 13750 13750 13750 13750 0
147 20241209 173800 359712880 13750 13750 13750 13750 0
148 20241209 173700 359712880 13750 13750 13750 13750 0
149 20241209 173600 359712880 13750 13750 13750 13750 0
150 20241209 173500 359712880 13750 13750 13750 13750 0
151 20241209 173400 359712880 13750 13750 13750 13750 0
152 20241209 173300 359712880 13750 13750 13750 13750 1562
153 20241209 173200 359712880 13750 13750 13750 13750 0
154 20241209 173100 359712880 13750 13750 13750 13750 0
155 20241209 173000 359712880 13750 13750 13750 13750 0
156 20241209 172900 359712880 13750 13750 13750 13750 0
157 20241209 172800 359712880 13750 13750 13750 13750 0
158 20241209 172700 359712880 13750 13750 13750 13750 0
159 20241209 172600 359712880 13750 13750 13750 13750 0
160 20241209 172500 359712880 13750 13750 13750 13750 0
161 20241209 172400 359712880 13750 13750 13750 13750 0
162 20241209 172300 359712880 13750 13750 13750 13750 0
163 20241209 172200 359712880 13750 13750 13750 13750 0
164 20241209 172100 359712880 13750 13750 13750 13750 0
165 20241209 172000 359712880 13750 13750 13750 13750 0
166 20241209 171900 359712880 13750 13750 13750 13750 0
167 20241209 171800 359712880 13750 13750 13750 13750 0
168 20241209 171700 359712880 13750 13750 13750 13750 0
169 20241209 171600 359712880 13750 13750 13750 13750 0
170 20241209 171500 359712880 13750 13750 13750 13750 0
171 20241209 171400 359712880 13750 13750 13750 13750 0
172 20241209 171300 359712880 13750 13750 13750 13750 0
173 20241209 171200 359712880 13750 13750 13750 13750 0
174 20241209 171100 359712880 13750 13750 13750 13750 0
175 20241209 171000 359712880 13750 13750 13750 13750 0
176 20241209 170900 359712880 13750 13750 13750 13750 0
177 20241209 170800 359712880 13750 13750 13750 13750 0
178 20241209 170700 359712880 13750 13750 13750 13750 0
179 20241209 170600 359712880 13750 13750 13750 13750 0
180 20241209 170500 359712880 13750 13750 13750 13750 0
181 20241209 170400 359712880 13750 13750 13750 13750 0
182 20241209 170300 359712880 13750 13750 13750 13750 1562
183 20241209 170200 359712880 13750 13750 13750 13750 0
184 20241209 170100 359712880 13750 13750 13750 13750 0
185 20241209 170000 359712880 13750 13750 13750 13750 0
186 20241209 165900 359712880 13750 13750 13750 13750 0
187 20241209 165800 359712880 13750 13750 13750 13750 0
188 20241209 165700 359712880 13750 13750 13750 13750 0
189 20241209 165600 359712880 13750 13750 13750 13750 0
190 20241209 165500 359712880 13750 13750 13750 13750 0
191 20241209 165400 359712880 13750 13750 13750 13750 0
192 20241209 165300 359712880 13750 13750 13750 13750 0
193 20241209 165200 359712880 13750 13750 13750 13750 0
194 20241209 165100 359712880 13750 13750 13750 13750 0
195 20241209 165000 359712880 13750 13750 13750 13750 0
196 20241209 164900 359712880 13750 13750 13750 13750 0
197 20241209 164800 359712880 13750 13750 13750 13750 0
198 20241209 164700 359712880 13750 13750 13750 13750 0
199 20241209 164600 359712880 13750 13750 13750 13750 0
200 20241209 164500 359712880 13750 13750 13750 13750 0
201 20241209 164400 359712880 13750 13750 13750 13750 0
202 20241209 164300 359712880 13750 13750 13750 13750 0
203 20241209 164200 359712880 13750 13750 13750 13750 0
204 20241209 164100 359712880 13750 13750 13750 13750 0
205 20241209 164000 359712880 13750 13750 13750 13750 0
206 20241209 163900 359712880 13750 13750 13750 13750 0
207 20241209 163800 359712880 13750 13750 13750 13750 0
208 20241209 163700 359712880 13750 13750 13750 13750 0
209 20241209 163600 359712880 13750 13750 13750 13750 0
210 20241209 163500 359712880 13750 13750 13750 13750 0
211 20241209 163400 359712880 13750 13750 13750 13750 0
212 20241209 163300 359712880 13750 13750 13750 13750 1562
213 20241209 163200 359712880 13750 13750 13750 13750 0
214 20241209 163100 359712880 13750 13750 13750 13750 0
215 20241209 163000 359712880 13750 13750 13750 13750 0
216 20241209 162900 359712880 13750 13750 13750 13750 0
217 20241209 162800 359712880 13750 13750 13750 13750 0
218 20241209 162700 359712880 13750 13750 13750 13750 0
219 20241209 162600 359712880 13750 13750 13750 13750 0
220 20241209 162500 359712880 13750 13750 13750 13750 0
221 20241209 162400 359712880 13750 13750 13750 13750 0
222 20241209 162300 359712880 13750 13750 13750 13750 0
223 20241209 162200 359712880 13750 13750 13750 13750 0
224 20241209 162100 359712880 13750 13750 13750 13750 0
225 20241209 162000 359712880 13750 13750 13750 13750 0
226 20241209 161900 359712880 13750 13750 13750 13750 0
227 20241209 161800 359712880 13750 13750 13750 13750 0
228 20241209 161700 359712880 13750 13750 13750 13750 0
229 20241209 161600 359712880 13750 13750 13750 13750 0
230 20241209 161500 359712880 13750 13750 13750 13750 0
231 20241209 161400 359712880 13750 13750 13750 13750 0
232 20241209 161300 359712880 13750 13750 13750 13750 0
233 20241209 161200 359712880 13750 13750 13750 13750 0
234 20241209 161100 359712880 13750 13750 13750 13750 0
235 20241209 161000 359712880 13750 13750 13750 13750 0
236 20241209 160900 359712880 13750 13750 13750 13750 0
237 20241209 160800 359712880 13750 13750 13750 13750 0
238 20241209 160700 359712880 13750 13750 13750 13750 0
239 20241209 160600 359712880 13750 13750 13750 13750 0
240 20241209 160500 359712880 13750 13750 13750 13750 0
241 20241209 160400 359712880 13750 13750 13750 13750 0
242 20241209 160300 359712880 13750 13750 13750 13750 1562
243 20241209 160200 359712880 13750 13750 13750 13750 0
244 20241209 160100 359712880 13750 13750 13750 13750 0
245 20241209 160000 359712880 13750 13750 13750 13750 0
246 20241209 155900 359712880 13750 13750 13750 13750 0
247 20241209 155800 359712880 13750 13750 13750 13750 0
248 20241209 155700 359712880 13750 13750 13750 13750 0
249 20241209 155600 359712880 13750 13750 13750 13750 0
250 20241209 155500 359712880 13750 13750 13750 13750 0
251 20241209 155400 359712880 13750 13750 13750 13750 0
252 20241209 155300 359712880 13750 13750 13750 13750 0
253 20241209 155200 359712880 13750 13750 13750 13750 0
254 20241209 155100 359712880 13750 13750 13750 13750 0
255 20241209 155000 359712880 13750 13750 13750 13750 0
256 20241209 154900 359712880 13750 13750 13750 13750 0
257 20241209 154800 359712880 13750 13750 13750 13750 0
258 20241209 154700 359712880 13750 13750 13750 13750 0
259 20241209 154600 359712880 13750 13750 13750 13750 0
260 20241209 154500 359712880 13750 13750 13750 13750 0
261 20241209 154400 359712880 13750 13750 13750 13750 0
262 20241209 154300 359712880 13750 13750 13750 13750 0
263 20241209 154200 359712880 13750 13750 13750 13750 0
264 20241209 154100 359712880 13750 13750 13750 13750 0
265 20241209 154000 359712880 13750 13750 13750 13750 0
266 20241209 153900 359712880 13750 13750 13750 13750 0
267 20241209 153800 359712880 13750 13750 13750 13750 0
268 20241209 153700 359712880 13750 13750 13750 13750 0
269 20241209 153600 359712880 13750 13750 13750 13750 0
270 20241209 153500 359712880 13750 13750 13750 13750 0
271 20241209 153400 359712880 13750 13750 13750 13750 0
272 20241209 153300 359712880 13750 13750 13750 13750 1562
273 20241209 153200 359712880 13750 13750 13750 13750 0
274 20241209 153100 359712880 13750 13750 13750 13750 0
275 20241209 153000 359712880 13750 13750 13750 13750 1562
276 20241209 152900 338235380 13760 13760 13760 13760 0
277 20241209 152800 338235380 13760 13760 13760 13760 0
278 20241209 152700 338235380 13760 13760 13760 13760 0
279 20241209 152600 338235380 13760 13760 13760 13760 0
280 20241209 152500 338235380 13760 13760 13760 13760 0
281 20241209 152400 338235380 13760 13760 13760 13760 0
282 20241209 152300 338235380 13760 13760 13760 13760 0
283 20241209 152200 338235380 13760 13760 13760 13760 0
284 20241209 152100 338235380 13760 13760 13760 13760 0
285 20241209 152000 338235380 13760 13760 13760 13760 0
286 20241209 151900 338235380 13760 13760 13760 13760 399
287 20241209 151800 332745140 13760 13760 13760 13760 83
288 20241209 151700 331603060 13770 13770 13770 13770 5
289 20241209 151600 331534210 13760 13760 13760 13760 20
290 20241209 151500 331259010 13760 13760 13760 13760 0
291 20241209 151400 331259010 13760 13760 13760 13760 16
292 20241209 151300 331038850 13770 13770 13770 13770 5
293 20241209 151200 330970000 13760 13760 13760 13760 18
294 20241209 151100 330722320 13760 13760 13760 13760 20
295 20241209 151000 330447120 13770 13770 13770 13770 54
296 20241209 150900 329703540 13770 13780 13780 13770 253
297 20241209 150800 326219650 13770 13770 13770 13770 18
298 20241209 150700 325971790 13770 13770 13770 13770 4
299 20241209 150600 325916710 13780 13790 13790 13780 31
300 20241209 150500 325489520 13770 13770 13770 13770 0
301 20241209 150400 325489520 13770 13770 13770 13770 0
302 20241209 150300 325489520 13770 13770 13770 13770 0
303 20241209 150200 325489520 13770 13770 13770 13770 17
304 20241209 150100 325255430 13770 13770 13770 13770 58
305 20241209 150000 324456770 13760 13770 13770 13760 50
306 20241209 145900 323768710 13760 13760 13760 13760 0
307 20241209 145800 323768710 13760 13760 13760 13760 0
308 20241209 145700 323768710 13760 13760 13760 13760 16
309 20241209 145600 323548550 13760 13760 13760 13760 69
310 20241209 145500 322599110 13760 13760 13760 13760 0
311 20241209 145400 322599110 13760 13760 13760 13760 116
312 20241209 145300 321002950 13770 13770 13770 13770 1
313 20241209 145200 320989180 13760 13760 13760 13760 14
314 20241209 145100 320796540 13760 13760 13760 13760 0
315 20241209 145000 320796540 13760 13750 13770 13750 185
316 20241209 144900 318251470 13750 13750 13750 13750 225
317 20241209 144800 315157720 13750 13750 13750 13750 10
318 20241209 144700 315020220 13760 13760 13760 13760 52
319 20241209 144600 314304700 13770 13770 13770 13770 0
320 20241209 144500 314304700 13770 13770 13770 13770 14
321 20241209 144400 314111920 13770 13770 13770 13770 26
322 20241209 144300 313753900 13800 13800 13800 13800 0
323 20241209 144200 313753900 13800 13800 13800 13800 93
324 20241209 144100 312470500 13760 13760 13760 13760 717
325 20241209 144000 302604580 13760 13760 13760 13760 0
326 20241209 143900 302604580 13760 13760 13760 13760 10
327 20241209 143800 302466980 13760 13760 13760 13760 0
328 20241209 143700 302466980 13760 13760 13760 13760 0
329 20241209 143600 302466980 13760 13760 13760 13760 18
330 20241209 143500 302219300 13770 13780 13780 13770 47
331 20241209 143400 301572060 13770 13770 13770 13770 0
332 20241209 143300 301572060 13770 13770 13770 13770 7
333 20241209 143200 301475670 13770 13770 13770 13770 0
334 20241209 143100 301475670 13770 13770 13770 13770 11
335 20241209 143000 301324200 13760 13760 13760 13760 0
336 20241209 142900 301324200 13760 13760 13760 13760 0
337 20241209 142800 301324200 13760 13760 13760 13760 0
338 20241209 142700 301324200 13760 13760 13760 13760 0
339 20241209 142600 301324200 13760 13760 13760 13760 0
340 20241209 142500 301324200 13760 13760 13760 13760 0
341 20241209 142400 301324200 13760 13760 13760 13760 0
342 20241209 142300 301324200 13760 13760 13760 13760 3
343 20241209 142200 301282920 13770 13770 13770 13770 0
344 20241209 142100 301282920 13770 13760 13770 13760 20
345 20241209 142000 301007560 13760 13760 13760 13760 110
346 20241209 141900 299493960 13750 13750 13750 13750 261
347 20241209 141800 295905210 13760 13760 13760 13760 41
348 20241209 141700 295341050 13760 13770 13770 13760 15
349 20241209 141600 295134550 13750 13750 13750 13750 0
350 20241209 141500 295134550 13750 13750 13750 13750 0
351 20241209 141400 295134550 13750 13770 13770 13750 409
352 20241209 141300 289507440 13760 13760 13760 13760 0
353 20241209 141200 289507440 13760 13760 13760 13760 1081
354 20241209 141100 274632880 13770 13770 13770 13770 50
355 20241209 141000 273944380 13770 13770 13770 13770 100
356 20241209 140900 272567380 13760 13760 13760 13760 11
357 20241209 140800 272416020 13770 13770 13770 13770 1
358 20241209 140700 272402250 13770 13770 13770 13770 0
359 20241209 140600 272402250 13770 13770 13770 13770 2
360 20241209 140500 272374710 13770 13770 13770 13770 31
361 20241209 140400 271947840 13770 13780 13780 13770 1113
362 20241209 140300 256619430 13790 13790 13790 13790 60
363 20241209 140200 255792030 13780 13780 13780 13780 10
364 20241209 140100 255654230 13790 13790 13790 13790 33
365 20241209 140000 255199160 13790 13790 13790 13780 115
366 20241209 135900 253613580 13790 13790 13790 13790 0
367 20241209 135800 253613580 13790 13790 13790 13790 0
368 20241209 135700 253613580 13790 13790 13790 13790 0
369 20241209 135600 253613580 13790 13790 13790 13790 0
370 20241209 135500 253613580 13790 13790 13790 13790 18
371 20241209 135400 253365360 13790 13790 13790 13790 0
372 20241209 135300 253365360 13790 13790 13790 13790 0
373 20241209 135200 253365360 13790 13790 13790 13790 7
374 20241209 135100 253268830 13790 13790 13790 13790 0
375 20241209 135000 253268830 13790 13800 13800 13790 618
376 20241209 134900 244745890 13820 13820 13820 13820 0
377 20241209 134800 244745890 13820 13820 13820 13820 0
378 20241209 134700 244745890 13820 13820 13820 13820 0
379 20241209 134600 244745890 13820 13820 13820 13820 0
380 20241209 134500 244745890 13820 13820 13820 13820 0
381 20241209 134400 244745890 13820 13820 13820 13820 9
382 20241209 134300 244621510 13810 13810 13810 13810 0
383 20241209 134200 244621510 13810 13800 13810 13800 4
384 20241209 134100 244566290 13800 13800 13800 13800 87
385 20241209 134000 243365690 13790 13790 13790 13790 0
386 20241209 133900 243365690 13790 13790 13790 13790 0
387 20241209 133800 243365690 13790 13790 13790 13790 17
388 20241209 133700 243131260 13800 13800 13800 13800 0
389 20241209 133600 243131260 13800 13800 13800 13800 0
390 20241209 133500 243131260 13800 13800 13800 13800 0
391 20241209 133400 243131260 13800 13800 13800 13800 0
392 20241209 133300 243131260 13800 13800 13810 13800 115
393 20241209 133200 241544240 13800 13810 13810 13800 49
394 20241209 133100 240867560 13810 13810 13810 13810 0
395 20241209 133000 240867560 13810 13810 13810 13810 0
396 20241209 132900 240867560 13810 13810 13810 13810 0
397 20241209 132800 240867560 13810 13810 13810 13810 0
398 20241209 132700 240867560 13810 13810 13810 13810 38
399 20241209 132600 240342780 13810 13810 13810 13810 14
400 20241209 132500 240149440 13800 13800 13800 13800 0
401 20241209 132400 240149440 13800 13800 13800 13800 100
402 20241209 132300 238769440 13810 13810 13810 13810 26
403 20241209 132200 238410380 13810 13810 13810 13810 0
404 20241209 132100 238410380 13810 13810 13810 13810 0
405 20241209 132000 238410380 13810 13810 13810 13810 0
406 20241209 131900 238410380 13810 13810 13810 13810 54
407 20241209 131800 237664640 13810 13810 13810 13810 1
408 20241209 131700 237650830 13810 13810 13810 13810 8
409 20241209 131600 237540350 13810 13810 13810 13810 0
410 20241209 131500 237540350 13810 13810 13810 13810 8
411 20241209 131400 237429870 13790 13790 13790 13790 0
412 20241209 131300 237429870 13790 13790 13790 13790 0
413 20241209 131200 237429870 13790 13790 13810 13790 20
414 20241209 131100 237153710 13790 13790 13800 13790 19
415 20241209 131000 236891560 13790 13790 13800 13790 28
416 20241209 130900 236505230 13790 13790 13790 13790 6
417 20241209 130800 236422490 13800 13790 13800 13790 108
418 20241209 130700 234932260 13790 13790 13800 13790 55
419 20241209 130600 234173310 13790 13790 13790 13790 7
420 20241209 130500 234076780 13790 13830 13830 13790 906
421 20241209 130400 221559650 13830 13830 13830 13830 6
422 20241209 130300 221476670 13830 13830 13830 13830 4
423 20241209 130200 221421350 13830 13840 13840 13830 375
424 20241209 130100 216234270 13840 13840 13840 13840 16
425 20241209 130000 216012830 13840 13840 13840 13840 0
426 20241209 125900 216012830 13840 13850 13850 13840 114
427 20241209 125800 214434670 13850 13860 13860 13850 209
428 20241209 125700 211538110 13860 13860 13860 13860 3
429 20241209 125600 211496530 13860 13860 13860 13860 0
430 20241209 125500 211496530 13860 13860 13860 13860 6
431 20241209 125400 211413370 13860 13860 13860 13860 12
432 20241209 125300 211247050 13870 13870 13870 13870 15
433 20241209 125200 211039000 13860 13860 13860 13860 2
434 20241209 125100 211011280 13860 13860 13860 13860 0
435 20241209 125000 211011280 13860 13860 13860 13860 0
436 20241209 124900 211011280 13860 13860 13860 13860 21
437 20241209 124800 210720220 13860 13860 13860 13860 0
438 20241209 124700 210720220 13860 13860 13860 13860 6
439 20241209 124600 210637060 13860 13860 13860 13860 0
440 20241209 124500 210637060 13860 13860 13860 13860 0
441 20241209 124400 210637060 13860 13860 13860 13860 0
442 20241209 124300 210637060 13860 13860 13860 13860 0
443 20241209 124200 210637060 13860 13860 13860 13860 0
444 20241209 124100 210637060 13860 13860 13860 13860 0
445 20241209 124000 210637060 13860 13860 13860 13860 0
446 20241209 123900 210637060 13860 13860 13860 13860 0
447 20241209 123800 210637060 13860 13850 13860 13850 81
448 20241209 123700 209514560 13860 13860 13860 13860 2
449 20241209 123600 209486840 13860 13860 13860 13860 4
450 20241209 123500 209431400 13860 13860 13860 13860 0
451 20241209 123400 209431400 13860 13860 13860 13860 0
452 20241209 123300 209431400 13860 13860 13860 13860 0
453 20241209 123200 209431400 13860 13860 13860 13860 50
454 20241209 123100 208738400 13880 13880 13880 13880 0
455 20241209 123000 208738400 13880 13880 13880 13880 0
456 20241209 122900 208738400 13880 13880 13880 13870 109
457 20241209 122800 207226480 13880 13880 13880 13880 0
458 20241209 122700 207226480 13880 13880 13880 13880 0
459 20241209 122600 207226480 13880 13880 13880 13880 0
460 20241209 122500 207226480 13880 13880 13880 13880 22
461 20241209 122400 206921120 13880 13880 13880 13880 0
462 20241209 122300 206921120 13880 13880 13880 13880 0
463 20241209 122200 206921120 13880 13880 13880 13880 0
464 20241209 122100 206921120 13880 13880 13880 13880 0
465 20241209 122000 206921120 13880 13880 13880 13880 9
466 20241209 121900 206796200 13880 13880 13880 13880 0
467 20241209 121800 206796200 13880 13880 13880 13880 0
468 20241209 121700 206796200 13880 13880 13880 13880 0
469 20241209 121600 206796200 13880 13880 13880 13880 15
470 20241209 121500 206588000 13890 13890 13890 13890 57
471 20241209 121400 205796270 13900 13900 13900 13900 0
472 20241209 121300 205796270 13900 13900 13900 13900 58
473 20241209 121200 204990070 13900 13900 13900 13900 200
474 20241209 121100 202210070 13820 13820 13820 13820 0
475 20241209 121000 202210070 13820 13820 13820 13820 92
476 20241209 120900 200938630 13800 13800 13800 13800 7
477 20241209 120800 200842030 13800 13800 13800 13800 0
478 20241209 120700 200842030 13800 13800 13800 13800 18
479 20241209 120600 200593630 13800 13800 13800 13800 0
480 20241209 120500 200593630 13800 13810 13810 13800 4
481 20241209 120400 200538410 13800 13800 13800 13800 0
482 20241209 120300 200538410 13800 13800 13800 13800 0
483 20241209 120200 200538410 13800 13800 13800 13800 0
484 20241209 120100 200538410 13800 13800 13800 13800 17
485 20241209 120000 200303810 13810 13810 13810 13810 2
486 20241209 115900 200276190 13800 13800 13800 13800 0
487 20241209 115800 200276190 13800 13800 13800 13800 0
488 20241209 115700 200276190 13800 13810 13810 13800 32
489 20241209 115600 199834280 13810 13810 13810 13810 0
490 20241209 115500 199834280 13810 13810 13810 13810 1
491 20241209 115400 199820470 13820 13820 13820 13820 0
492 20241209 115300 199820470 13820 13820 13820 13820 0
493 20241209 115200 199820470 13820 13830 13830 13820 131
494 20241209 115100 198009750 13880 13880 13880 13880 5
495 20241209 115000 197940350 13870 13870 13870 13870 0
496 20241209 114900 197940350 13870 13870 13870 13870 0
497 20241209 114800 197940350 13870 13870 13870 13870 0
498 20241209 114700 197940350 13870 13870 13870 13870 0
499 20241209 114600 197940350 13870 13870 13870 13870 0
500 20241209 114500 197940350 13870 13870 13870 13870 0
501 20241209 114400 197940350 13870 13800 13870 13790 847
502 20241209 114300 186253460 13800 13800 13800 13800 579
503 20241209 114200 178263260 13810 13830 13830 13810 722
504 20241209 114100 168287070 13830 13830 13830 13830 1
505 20241209 114000 168273240 13830 13830 13830 13830 18
506 20241209 113900 168024300 13830 13830 13830 13830 0
507 20241209 113800 168024300 13830 13830 13830 13830 0
508 20241209 113700 168024300 13830 13830 13830 13830 0
509 20241209 113600 168024300 13830 13830 13830 13830 0
510 20241209 113500 168024300 13830 13840 13840 13830 274
511 20241209 113400 164234710 13840 13840 13840 13840 0
512 20241209 113300 164234710 13840 13840 13840 13840 0
513 20241209 113200 164234710 13840 13840 13840 13840 23
514 20241209 113100 163916390 13840 13840 13840 13840 22
515 20241209 113000 163611910 13840 13840 13840 13840 0
516 20241209 112900 163611910 13840 13840 13840 13840 0
517 20241209 112800 163611910 13840 13840 13840 13840 30
518 20241209 112700 163196710 13840 13840 13840 13840 1
519 20241209 112600 163182870 13860 13860 13860 13860 0
520 20241209 112500 163182870 13860 13860 13860 13860 1
521 20241209 112400 163169010 13840 13840 13840 13840 63
522 20241209 112300 162297090 13840 13880 13880 13840 1771
523 20241209 112200 137759360 13870 13870 13870 13870 17
524 20241209 112100 137523570 13880 13880 13880 13880 40
525 20241209 112000 136968370 13880 13880 13880 13880 0
526 20241209 111900 136968370 13880 13880 13880 13880 38
527 20241209 111800 136440930 13880 13880 13880 13880 929
528 20241209 111700 123546410 13880 13880 13880 13880 0
529 20241209 111600 123546410 13880 13890 13890 13880 84
530 20241209 111500 122379800 13900 13900 13900 13900 0
531 20241209 111400 122379800 13900 13900 13900 13900 0
532 20241209 111300 122379800 13900 13900 13900 13900 0
533 20241209 111200 122379800 13900 13900 13900 13900 21
534 20241209 111100 122087900 13900 13900 13900 13900 0
535 20241209 111000 122087900 13900 13910 13910 13900 6
536 20241209 110900 122004490 13980 13980 13980 13980 0
537 20241209 110800 122004490 13980 13980 13980 13980 0
538 20241209 110700 122004490 13980 13980 13980 13980 1
539 20241209 110600 121990510 13910 13910 13910 13910 0
540 20241209 110500 121990510 13910 13910 13910 13910 0
541 20241209 110400 121990510 13910 13910 13910 13910 111
542 20241209 110300 120446500 13900 13910 13910 13900 33
543 20241209 110200 119987660 13920 13920 13920 13920 48
544 20241209 110100 119319500 13920 13920 13920 13920 0
545 20241209 110000 119319500 13920 13920 13920 13920 9
546 20241209 105900 119194220 13940 13940 13940 13940 0
547 20241209 105800 119194220 13940 13940 13940 13940 0
548 20241209 105700 119194220 13940 13940 13940 13940 0
549 20241209 105600 119194220 13940 13940 13940 13900 84
550 20241209 105500 118023540 13900 13900 13900 13900 0
551 20241209 105400 118023540 13900 13900 13900 13900 0
552 20241209 105300 118023540 13900 13900 13900 13900 0
553 20241209 105200 118023540 13900 13900 13900 13900 0
554 20241209 105100 118023540 13900 13900 13900 13900 155
555 20241209 105000 115869040 13890 13890 13890 13890 2
556 20241209 104900 115841260 13890 13890 13890 13890 0
557 20241209 104800 115841260 13890 13890 13890 13890 0
558 20241209 104700 115841260 13890 13890 13890 13890 356
559 20241209 104600 110896420 13900 13900 13900 13900 0
560 20241209 104500 110896420 13900 13900 13900 13900 0
561 20241209 104400 110896420 13900 13900 13900 13900 120
562 20241209 104300 109228420 13900 13900 13900 13900 0
563 20241209 104200 109228420 13900 13900 13900 13900 198
564 20241209 104100 106476220 13900 13900 13900 13900 16
565 20241209 104000 106253820 13920 13920 13920 13920 0
566 20241209 103900 106253820 13920 13920 13920 13920 0
567 20241209 103800 106253820 13920 13920 13920 13920 0
568 20241209 103700 106253820 13920 13940 13940 13920 13
569 20241209 103600 106072830 13990 13990 13990 13990 0
570 20241209 103500 106072830 13990 13990 13990 13990 0
571 20241209 103400 106072830 13990 13990 13990 13990 0
572 20241209 103300 106072830 13990 13990 13990 13990 1
573 20241209 103200 106058840 14000 14000 14000 14000 0
574 20241209 103100 106058840 14000 14000 14000 14000 1
575 20241209 103000 106044840 13900 13890 13900 13890 155
576 20241209 102900 103891810 13890 13890 13890 13890 5
577 20241209 102800 103822360 13890 13890 13890 13880 602
578 20241209 102700 95466470 13890 13910 13910 13890 207
579 20241209 102600 92590570 13910 13910 13910 13910 0
580 20241209 102500 92590570 13910 13910 13910 13910 16
581 20241209 102400 92368010 13910 13910 13910 13910 0
582 20241209 102300 92368010 13910 13910 13910 13910 0
583 20241209 102200 92368010 13910 13910 13910 13900 9
584 20241209 102100 92242870 13930 13930 13930 13930 0
585 20241209 102000 92242870 13930 13930 13930 13930 51
586 20241209 101900 91532440 13930 13930 13930 13930 0
587 20241209 101800 91532440 13930 13930 13930 13930 8
588 20241209 101700 91421000 13930 13940 13940 13930 35
589 20241209 101600 90933330 13950 13950 13950 13950 0
590 20241209 101500 90933330 13950 13950 13950 13950 32
591 20241209 101400 90486930 13950 13950 13950 13950 135
592 20241209 101300 88603680 14020 14020 14020 14020 0
593 20241209 101200 88603680 14020 14020 14020 14020 0
594 20241209 101100 88603680 14020 14020 14020 14020 0
595 20241209 101000 88603680 14020 14020 14020 14020 0
596 20241209 100900 88603680 14020 14020 14020 14020 50
597 20241209 100800 87902680 14020 14020 14020 14020 0
598 20241209 100700 87902680 14020 14020 14020 14020 100
599 20241209 100600 86500680 14030 14030 14030 14030 0
600 20241209 100500 86500680 14030 14030 14030 14030 0
601 20241209 100400 86500680 14030 14030 14030 14030 0
602 20241209 100300 86500680 14030 14030 14030 14030 3
603 20241209 100200 86458590 14030 14030 14030 14030 50
604 20241209 100100 85757090 13920 13920 13920 13920 0
605 20241209 100000 85757090 13920 13920 13920 13920 0
606 20241209 095900 85757090 13920 13900 13920 13900 41
607 20241209 095800 85187170 13900 13900 13900 13900 0
608 20241209 095700 85187170 13900 13900 13900 13900 707
609 20241209 095600 75359870 13900 13900 13900 13900 1
610 20241209 095500 75345970 13890 13890 13900 13890 40
611 20241209 095400 74790270 13890 13890 13890 13890 5
612 20241209 095300 74720820 13890 13900 13900 13890 60
613 20241209 095200 73886920 13890 13890 13890 13890 52
614 20241209 095100 73164640 13900 13900 13900 13900 600
615 20241209 095000 64824640 13900 13900 13900 13880 238
616 20241209 094900 61518180 13900 13900 13900 13900 10
617 20241209 094800 61379180 13900 13890 13900 13890 48
618 20241209 094700 60712440 13890 13890 13890 13880 52
619 20241209 094600 59990260 13880 13880 13880 13880 0
620 20241209 094500 59990260 13880 13880 13880 13880 0
621 20241209 094400 59990260 13880 13880 13880 13880 0
622 20241209 094300 59990260 13880 13890 13890 13880 8
623 20241209 094200 59879170 13890 13910 13910 13890 228
624 20241209 094100 56710220 13920 13920 13920 13920 10
625 20241209 094000 56571020 13910 13920 13920 13910 53
626 20241209 093900 55833280 13930 13930 13930 13930 0
627 20241209 093800 55833280 13930 13930 13930 13930 0
628 20241209 093700 55833280 13930 13910 13930 13910 92
629 20241209 093600 54552550 13850 13850 13850 13850 0
630 20241209 093500 54552550 13850 13860 13860 13850 45
631 20241209 093400 53929290 13930 13890 13930 13890 12
632 20241209 093300 53762330 13890 13890 13890 13890 45
633 20241209 093200 53137280 13850 13840 13850 13820 175
634 20241209 093100 50715600 13820 13820 13820 13820 0
635 20241209 093000 50715600 13820 13840 13840 13820 360
636 20241209 092900 45738200 13830 13850 13850 13830 12
637 20241209 092800 45572200 13820 13880 13880 13820 300
638 20241209 092700 41417350 13860 13860 13860 13860 0
639 20241209 092600 41417350 13860 13880 13880 13860 10
640 20241209 092500 41278650 13860 13860 13860 13860 0
641 20241209 092400 41278650 13860 13860 13860 13860 1
642 20241209 092300 41264790 13840 13840 13850 13840 19
643 20241209 092200 41001680 13840 13810 13840 13800 55
644 20241209 092100 40241820 13810 13810 13810 13810 70
645 20241209 092000 39275120 13800 13810 13810 13800 45
646 20241209 091900 38654100 13800 13960 13960 13800 877
647 20241209 091800 26501600 13970 13970 13970 13970 101
648 20241209 091700 25090630 14020 14020 14020 14020 7
649 20241209 091600 24992490 14010 14010 14010 14010 1
650 20241209 091500 24978480 14010 14010 14010 14010 0
651 20241209 091400 24978480 14010 14010 14010 14010 10
652 20241209 091300 24838380 14010 14010 14010 14010 10
653 20241209 091200 24698280 14010 14010 14010 14010 0
654 20241209 091100 24698280 14010 14010 14010 14010 0
655 20241209 091000 24698280 14010 14010 14010 14010 0
656 20241209 090900 24698280 14010 14000 14010 13990 13
657 20241209 090800 24516240 14000 14000 14000 13970 105
658 20241209 090700 23047090 13990 14010 14010 13760 620
659 20241209 090600 14434800 14010 14150 14150 14010 347
660 20241209 090500 9565790 14090 14100 14100 14090 112
661 20241209 090400 7986720 14100 14220 14220 14100 294
662 20241209 090300 3827830 14220 14220 14220 14220 9
663 20241209 090200 3699850 14240 14240 14240 14240 0
664 20241209 090100 3699850 14240 14240 14240 14240 51
665 20241209 090000 2973610 14240 14210 14240 14210 209