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

652
069080/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195000,1676743600,15410,15410,15410,15410,1466
20241209,194900,1676743600,15410,15410,15410,15410,0
20241209,194800,1676743600,15410,15410,15410,15410,0
20241209,194700,1676743600,15410,15410,15410,15410,0
20241209,194600,1676743600,15410,15410,15410,15410,0
20241209,194500,1676743600,15410,15410,15410,15410,0
20241209,194400,1676743600,15410,15410,15410,15410,0
20241209,194300,1676743600,15410,15410,15410,15410,0
20241209,194200,1676743600,15410,15410,15410,15410,0
20241209,194100,1676743600,15410,15410,15410,15410,0
20241209,194000,1676743600,15410,15410,15410,15410,0
20241209,193900,1676743600,15410,15410,15410,15410,0
20241209,193800,1676743600,15410,15410,15410,15410,0
20241209,193700,1676743600,15410,15410,15410,15410,0
20241209,193600,1676743600,15410,15410,15410,15410,0
20241209,193500,1676743600,15410,15410,15410,15410,0
20241209,193400,1676743600,15410,15410,15410,15410,0
20241209,193300,1676743600,15410,15410,15410,15410,0
20241209,193200,1676743600,15410,15410,15410,15410,0
20241209,193100,1676743600,15410,15410,15410,15410,0
20241209,193000,1676743600,15410,15410,15410,15410,0
20241209,192900,1676743600,15410,15410,15410,15410,0
20241209,192800,1676743600,15410,15410,15410,15410,0
20241209,192700,1676743600,15410,15410,15410,15410,0
20241209,192600,1676743600,15410,15410,15410,15410,0
20241209,192500,1676743600,15410,15410,15410,15410,0
20241209,192400,1676743600,15410,15410,15410,15410,0
20241209,192300,1676743600,15410,15410,15410,15410,0
20241209,192200,1676743600,15410,15410,15410,15410,0
20241209,192100,1676743600,15410,15410,15410,15410,0
20241209,192000,1676743600,15410,15410,15410,15410,1466
20241209,191900,1676743600,15410,15410,15410,15410,0
20241209,191800,1676743600,15410,15410,15410,15410,0
20241209,191700,1676743600,15410,15410,15410,15410,0
20241209,191600,1676743600,15410,15410,15410,15410,0
20241209,191500,1676743600,15410,15410,15410,15410,0
20241209,191400,1676743600,15410,15410,15410,15410,0
20241209,191300,1676743600,15410,15410,15410,15410,0
20241209,191200,1676743600,15410,15410,15410,15410,0
20241209,191100,1676743600,15410,15410,15410,15410,0
20241209,191000,1676743600,15410,15410,15410,15410,0
20241209,190900,1676743600,15410,15410,15410,15410,0
20241209,190800,1676743600,15410,15410,15410,15410,0
20241209,190700,1676743600,15410,15410,15410,15410,0
20241209,190600,1676743600,15410,15410,15410,15410,0
20241209,190500,1676743600,15410,15410,15410,15410,0
20241209,190400,1676743600,15410,15410,15410,15410,0
20241209,190300,1676743600,15410,15410,15410,15410,0
20241209,190200,1676743600,15410,15410,15410,15410,0
20241209,190100,1676743600,15410,15410,15410,15410,0
20241209,190000,1676743600,15410,15410,15410,15410,0
20241209,185900,1676743600,15410,15410,15410,15410,0
20241209,185800,1676743600,15410,15410,15410,15410,0
20241209,185700,1676743600,15410,15410,15410,15410,0
20241209,185600,1676743600,15410,15410,15410,15410,0
20241209,185500,1676743600,15410,15410,15410,15410,0
20241209,185400,1676743600,15410,15410,15410,15410,0
20241209,185300,1676743600,15410,15410,15410,15410,0
20241209,185200,1676743600,15410,15410,15410,15410,0
20241209,185100,1676743600,15410,15410,15410,15410,0
20241209,185000,1676743600,15410,15410,15410,15410,1466
20241209,184900,1676743600,15410,15410,15410,15410,0
20241209,184800,1676743600,15410,15410,15410,15410,0
20241209,184700,1676743600,15410,15410,15410,15410,0
20241209,184600,1676743600,15410,15410,15410,15410,0
20241209,184500,1676743600,15410,15410,15410,15410,0
20241209,184400,1676743600,15410,15410,15410,15410,0
20241209,184300,1676743600,15410,15410,15410,15410,0
20241209,184200,1676743600,15410,15410,15410,15410,0
20241209,184100,1676743600,15410,15410,15410,15410,0
20241209,184000,1676743600,15410,15410,15410,15410,0
20241209,183900,1676743600,15410,15410,15410,15410,0
20241209,183800,1676743600,15410,15410,15410,15410,0
20241209,183700,1676743600,15410,15410,15410,15410,0
20241209,183600,1676743600,15410,15410,15410,15410,0
20241209,183500,1676743600,15410,15410,15410,15410,0
20241209,183400,1676743600,15410,15410,15410,15410,0
20241209,183300,1676743600,15410,15410,15410,15410,0
20241209,183200,1676743600,15410,15410,15410,15410,0
20241209,183100,1676743600,15410,15410,15410,15410,0
20241209,183000,1676743600,15410,15410,15410,15410,0
20241209,182900,1676743600,15410,15410,15410,15410,0
20241209,182800,1676743600,15410,15410,15410,15410,0
20241209,182700,1676743600,15410,15410,15410,15410,0
20241209,182600,1676743600,15410,15410,15410,15410,0
20241209,182500,1676743600,15410,15410,15410,15410,0
20241209,182400,1676743600,15410,15410,15410,15410,0
20241209,182300,1676743600,15410,15410,15410,15410,0
20241209,182200,1676743600,15410,15410,15410,15410,0
20241209,182100,1676743600,15410,15410,15410,15410,0
20241209,182000,1676743600,15410,15410,15410,15410,1466
20241209,181900,1676743600,15410,15410,15410,15410,0
20241209,181800,1676743600,15410,15410,15410,15410,0
20241209,181700,1676743600,15410,15410,15410,15410,0
20241209,181600,1676743600,15410,15410,15410,15410,0
20241209,181500,1676743600,15410,15410,15410,15410,0
20241209,181400,1676743600,15410,15410,15410,15410,0
20241209,181300,1676743600,15410,15410,15410,15410,0
20241209,181200,1676743600,15410,15410,15410,15410,0
20241209,181100,1676743600,15410,15410,15410,15410,0
20241209,181000,1676743600,15410,15410,15410,15410,0
20241209,180900,1676743600,15410,15410,15410,15410,0
20241209,180800,1676743600,15410,15410,15410,15410,0
20241209,180700,1676743600,15410,15410,15410,15410,0
20241209,180600,1676743600,15410,15410,15410,15410,0
20241209,180500,1676743600,15410,15410,15410,15410,0
20241209,180400,1676743600,15410,15410,15410,15410,0
20241209,180300,1676743600,15410,15410,15410,15410,0
20241209,180200,1676743600,15410,15410,15410,15410,0
20241209,180100,1676743600,15410,15410,15410,15410,0
20241209,180000,1676743600,15410,15410,15410,15410,0
20241209,175900,1676743600,15410,15410,15410,15410,0
20241209,175800,1676743600,15410,15410,15410,15410,0
20241209,175700,1676743600,15410,15410,15410,15410,0
20241209,175600,1676743600,15410,15410,15410,15410,0
20241209,175500,1676743600,15410,15410,15410,15410,0
20241209,175400,1676743600,15410,15410,15410,15410,0
20241209,175300,1676743600,15410,15410,15410,15410,0
20241209,175200,1676743600,15410,15410,15410,15410,0
20241209,175100,1676743600,15410,15410,15410,15410,0
20241209,175000,1676743600,15410,15410,15410,15410,1466
20241209,174900,1676743600,15410,15410,15410,15410,0
20241209,174800,1676743600,15410,15410,15410,15410,0
20241209,174700,1676743600,15410,15410,15410,15410,0
20241209,174600,1676743600,15410,15410,15410,15410,0
20241209,174500,1676743600,15410,15410,15410,15410,0
20241209,174400,1676743600,15410,15410,15410,15410,0
20241209,174300,1676743600,15410,15410,15410,15410,0
20241209,174200,1676743600,15410,15410,15410,15410,0
20241209,174100,1676743600,15410,15410,15410,15410,0
20241209,174000,1676743600,15410,15410,15410,15410,0
20241209,173900,1676743600,15410,15410,15410,15410,0
20241209,173800,1676743600,15410,15410,15410,15410,0
20241209,173700,1676743600,15410,15410,15410,15410,0
20241209,173600,1676743600,15410,15410,15410,15410,0
20241209,173500,1676743600,15410,15410,15410,15410,0
20241209,173400,1676743600,15410,15410,15410,15410,0
20241209,173300,1676743600,15410,15410,15410,15410,0
20241209,173200,1676743600,15410,15410,15410,15410,0
20241209,173100,1676743600,15410,15410,15410,15410,0
20241209,173000,1676743600,15410,15410,15410,15410,0
20241209,172900,1676743600,15410,15410,15410,15410,0
20241209,172800,1676743600,15410,15410,15410,15410,0
20241209,172700,1676743600,15410,15410,15410,15410,0
20241209,172600,1676743600,15410,15410,15410,15410,0
20241209,172500,1676743600,15410,15410,15410,15410,0
20241209,172400,1676743600,15410,15410,15410,15410,0
20241209,172300,1676743600,15410,15410,15410,15410,0
20241209,172200,1676743600,15410,15410,15410,15410,0
20241209,172100,1676743600,15410,15410,15410,15410,0
20241209,172000,1676743600,15410,15410,15410,15410,1466
20241209,171900,1676743600,15410,15410,15410,15410,0
20241209,171800,1676743600,15410,15410,15410,15410,0
20241209,171700,1676743600,15410,15410,15410,15410,0
20241209,171600,1676743600,15410,15410,15410,15410,0
20241209,171500,1676743600,15410,15410,15410,15410,0
20241209,171400,1676743600,15410,15410,15410,15410,0
20241209,171300,1676743600,15410,15410,15410,15410,0
20241209,171200,1676743600,15410,15410,15410,15410,0
20241209,171100,1676743600,15410,15410,15410,15410,0
20241209,171000,1676743600,15410,15410,15410,15410,0
20241209,170900,1676743600,15410,15410,15410,15410,0
20241209,170800,1676743600,15410,15410,15410,15410,0
20241209,170700,1676743600,15410,15410,15410,15410,0
20241209,170600,1676743600,15410,15410,15410,15410,0
20241209,170500,1676743600,15410,15410,15410,15410,0
20241209,170400,1676743600,15410,15410,15410,15410,0
20241209,170300,1676743600,15410,15410,15410,15410,0
20241209,170200,1676743600,15410,15410,15410,15410,0
20241209,170100,1676743600,15410,15410,15410,15410,0
20241209,170000,1676743600,15410,15410,15410,15410,0
20241209,165900,1676743600,15410,15410,15410,15410,0
20241209,165800,1676743600,15410,15410,15410,15410,0
20241209,165700,1676743600,15410,15410,15410,15410,0
20241209,165600,1676743600,15410,15410,15410,15410,0
20241209,165500,1676743600,15410,15410,15410,15410,0
20241209,165400,1676743600,15410,15410,15410,15410,0
20241209,165300,1676743600,15410,15410,15410,15410,0
20241209,165200,1676743600,15410,15410,15410,15410,0
20241209,165100,1676743600,15410,15410,15410,15410,0
20241209,165000,1676743600,15410,15410,15410,15410,1466
20241209,164900,1676743600,15410,15410,15410,15410,0
20241209,164800,1676743600,15410,15410,15410,15410,0
20241209,164700,1676743600,15410,15410,15410,15410,0
20241209,164600,1676743600,15410,15410,15410,15410,0
20241209,164500,1676743600,15410,15410,15410,15410,0
20241209,164400,1676743600,15410,15410,15410,15410,0
20241209,164300,1676743600,15410,15410,15410,15410,0
20241209,164200,1676743600,15410,15410,15410,15410,0
20241209,164100,1676743600,15410,15410,15410,15410,0
20241209,164000,1676743600,15410,15410,15410,15410,0
20241209,163900,1676743600,15410,15410,15410,15410,0
20241209,163800,1676743600,15410,15410,15410,15410,0
20241209,163700,1676743600,15410,15410,15410,15410,0
20241209,163600,1676743600,15410,15410,15410,15410,0
20241209,163500,1676743600,15410,15410,15410,15410,0
20241209,163400,1676743600,15410,15410,15410,15410,0
20241209,163300,1676743600,15410,15410,15410,15410,0
20241209,163200,1676743600,15410,15410,15410,15410,0
20241209,163100,1676743600,15410,15410,15410,15410,0
20241209,163000,1676743600,15410,15410,15410,15410,0
20241209,162900,1676743600,15410,15410,15410,15410,0
20241209,162800,1676743600,15410,15410,15410,15410,0
20241209,162700,1676743600,15410,15410,15410,15410,0
20241209,162600,1676743600,15410,15410,15410,15410,0
20241209,162500,1676743600,15410,15410,15410,15410,0
20241209,162400,1676743600,15410,15410,15410,15410,0
20241209,162300,1676743600,15410,15410,15410,15410,0
20241209,162200,1676743600,15410,15410,15410,15410,0
20241209,162100,1676743600,15410,15410,15410,15410,0
20241209,162000,1676743600,15410,15410,15410,15410,1466
20241209,161900,1676743600,15410,15410,15410,15410,0
20241209,161800,1676743600,15410,15410,15410,15410,0
20241209,161700,1676743600,15410,15410,15410,15410,0
20241209,161600,1676743600,15410,15410,15410,15410,0
20241209,161500,1676743600,15410,15410,15410,15410,0
20241209,161400,1676743600,15410,15410,15410,15410,0
20241209,161300,1676743600,15410,15410,15410,15410,0
20241209,161200,1676743600,15410,15410,15410,15410,0
20241209,161100,1676743600,15410,15410,15410,15410,0
20241209,161000,1676743600,15410,15410,15410,15410,0
20241209,160900,1676743600,15410,15410,15410,15410,0
20241209,160800,1676743600,15410,15410,15410,15410,0
20241209,160700,1676743600,15410,15410,15410,15410,0
20241209,160600,1676743600,15410,15410,15410,15410,0
20241209,160500,1676743600,15410,15410,15410,15410,0
20241209,160400,1676743600,15410,15410,15410,15410,0
20241209,160300,1676743600,15410,15410,15410,15410,0
20241209,160200,1676743600,15410,15410,15410,15410,0
20241209,160100,1676743600,15410,15410,15410,15410,0
20241209,160000,1676743600,15410,15410,15410,15410,0
20241209,155900,1676743600,15410,15410,15410,15410,0
20241209,155800,1676743600,15410,15410,15410,15410,0
20241209,155700,1676743600,15410,15410,15410,15410,0
20241209,155600,1676743600,15410,15410,15410,15410,0
20241209,155500,1676743600,15410,15410,15410,15410,0
20241209,155400,1676743600,15410,15410,15410,15410,0
20241209,155300,1676743600,15410,15410,15410,15410,0
20241209,155200,1676743600,15410,15410,15410,15410,0
20241209,155100,1676743600,15410,15410,15410,15410,0
20241209,155000,1676743600,15410,15410,15410,15410,1466
20241209,154900,1676743600,15410,15410,15410,15410,0
20241209,154800,1676743600,15410,15410,15410,15410,0
20241209,154700,1676743600,15410,15410,15410,15410,0
20241209,154600,1676743600,15410,15410,15410,15410,0
20241209,154500,1676743600,15410,15410,15410,15410,0
20241209,154400,1676743600,15410,15410,15410,15410,0
20241209,154300,1676743600,15410,15410,15410,15410,0
20241209,154200,1676743600,15410,15410,15410,15410,0
20241209,154100,1676743600,15410,15410,15410,15410,0
20241209,154000,1676743600,15410,15410,15410,15410,0
20241209,153900,1676743600,15410,15410,15410,15410,0
20241209,153800,1676743600,15410,15410,15410,15410,0
20241209,153700,1676743600,15410,15410,15410,15410,0
20241209,153600,1676743600,15410,15410,15410,15410,0
20241209,153500,1676743600,15410,15410,15410,15410,0
20241209,153400,1676743600,15410,15410,15410,15410,0
20241209,153300,1676743600,15410,15410,15410,15410,0
20241209,153200,1676743600,15410,15410,15410,15410,0
20241209,153100,1676743600,15410,15410,15410,15410,0
20241209,153000,1676743600,15410,15410,15410,15410,1466
20241209,152900,1654152540,15380,15380,15380,15380,0
20241209,152800,1654152540,15380,15380,15380,15380,0
20241209,152700,1654152540,15380,15380,15380,15380,0
20241209,152600,1654152540,15380,15380,15380,15380,0
20241209,152500,1654152540,15380,15380,15380,15380,0
20241209,152400,1654152540,15380,15380,15380,15380,0
20241209,152300,1654152540,15380,15380,15380,15380,0
20241209,152200,1654152540,15380,15380,15380,15380,0
20241209,152100,1654152540,15380,15380,15380,15380,0
20241209,152000,1654152540,15380,15380,15380,15380,0
20241209,151900,1654152540,15380,15420,15420,15370,131
20241209,151800,1652134570,15420,15430,15430,15410,409
20241209,151700,1645825840,15440,15410,15440,15410,188
20241209,151600,1642926330,15420,15440,15440,15420,258
20241209,151500,1638943990,15440,15430,15440,15400,893
20241209,151400,1625179300,15430,15430,15430,15420,315
20241209,151300,1620318960,15460,15480,15480,15430,116
20241209,151200,1618525900,15460,15470,15480,15460,119
20241209,151100,1616684120,15480,15470,15490,15440,790
20241209,151000,1604476490,15470,15500,15520,15470,309
20241209,150900,1599688520,15490,15480,15500,15480,125
20241209,150800,1597751670,15480,15500,15510,15480,183
20241209,150700,1594916050,15510,15490,15510,15490,175
20241209,150600,1592202010,15500,15500,15510,15490,389
20241209,150500,1586172600,15500,15500,15510,15500,104
20241209,150400,1584560010,15490,15480,15510,15480,147
20241209,150300,1582281800,15480,15470,15480,15470,96
20241209,150200,1580795840,15470,15510,15510,15470,328
20241209,150100,1575712520,15510,15470,15510,15460,475
20241209,150000,1568356080,15460,15450,15460,15440,247
20241209,145900,1564539760,15450,15450,15450,15450,35
20241209,145800,1563999010,15460,15480,15490,15450,939
20241209,145700,1549473330,15480,15480,15480,15470,293
20241209,145600,1544939700,15470,15480,15490,15470,88
20241209,145500,1543577660,15480,15480,15480,15480,325
20241209,145400,1538546660,15480,15480,15480,15470,295
20241209,145300,1533980380,15480,15470,15480,15470,297
20241209,145200,1529384760,15470,15460,15470,15460,58
20241209,145100,1528488070,15460,15470,15470,15450,117
20241209,145000,1526678360,15470,15440,15480,15440,388
20241209,144900,1520675750,15450,15410,15450,15410,266
20241209,144800,1516571390,15410,15470,15470,15390,814
20241209,144700,1504012240,15470,15460,15470,15450,224
20241209,144600,1500548560,15470,15470,15480,15470,240
20241209,144500,1496834360,15480,15480,15490,15470,255
20241209,144400,1492886210,15480,15480,15490,15480,132
20241209,144300,1490842840,15480,15480,15490,15480,267
20241209,144200,1486709500,15470,15470,15480,15470,252
20241209,144100,1482811050,15480,15480,15480,15480,107
20241209,144000,1481154690,15470,15430,15470,15430,441
20241209,143900,1474338470,15460,15440,15460,15430,179
20241209,143800,1471573600,15430,15440,15450,15430,232
20241209,143700,1467991800,15440,15470,15470,15440,245
20241209,143600,1464205810,15470,15470,15470,15460,3
20241209,143500,1464159410,15470,15470,15470,15470,0
20241209,143400,1464159410,15470,15450,15470,15450,227
20241209,143300,1460649130,15450,15460,15460,15450,266
20241209,143200,1456539410,15460,15460,15460,15460,56
20241209,143100,1455673650,15460,15460,15460,15450,100
20241209,143000,1454127710,15460,15470,15470,15460,1151
20241209,142900,1436322440,15460,15440,15460,15440,486
20241209,142800,1428810260,15440,15450,15450,15430,260
20241209,142700,1424794530,15440,15440,15450,15440,188
20241209,142600,1421891400,15430,15420,15430,15420,36
20241209,142500,1421336230,15400,15450,15450,15390,1106
20241209,142400,1404284790,15460,15430,15460,15430,284
20241209,142300,1399898470,15430,15400,15440,15390,266
20241209,142200,1395793770,15390,15390,15390,15390,1
20241209,142100,1395778380,15400,15390,15430,15390,72
20241209,142000,1394667610,15420,15350,15430,15350,3067
20241209,141900,1347525900,15340,15350,15350,15340,386
20241209,141800,1341600830,15340,15340,15340,15340,105
20241209,141700,1339990130,15350,15340,15350,15340,270
20241209,141600,1335847650,15340,15340,15340,15340,0
20241209,141500,1335847650,15340,15340,15340,15340,188
20241209,141400,1332963730,15340,15340,15340,15330,125
20241209,141300,1331046330,15330,15340,15340,15330,4
20241209,141200,1330984990,15340,15330,15340,15330,81
20241209,141100,1329743030,15320,15330,15340,15320,146
20241209,141000,1327504300,15330,15330,15330,15330,21
20241209,140900,1327182370,15340,15320,15340,15320,130
20241209,140800,1325188490,15320,15310,15320,15310,132
20241209,140700,1323167100,15310,15310,15310,15310,69
20241209,140600,1322110710,15310,15300,15310,15300,46
20241209,140500,1321406460,15300,15300,15300,15300,0
20241209,140400,1321406460,15300,15310,15310,15300,169
20241209,140300,1318819560,15310,15310,15310,15310,0
20241209,140200,1318819560,15310,15310,15310,15310,0
20241209,140100,1318819560,15310,15310,15310,15310,28
20241209,140000,1318390880,15310,15320,15320,15310,236
20241209,135900,1314777660,15310,15310,15310,15310,0
20241209,135800,1314777660,15310,15310,15310,15310,0
20241209,135700,1314777660,15310,15310,15310,15310,0
20241209,135600,1314777660,15310,15340,15340,15310,842
20241209,135500,1301869420,15340,15340,15340,15340,0
20241209,135400,1301869420,15340,15320,15340,15320,751
20241209,135300,1290361570,15310,15320,15320,15310,69
20241209,135200,1289304500,15320,15320,15320,15320,68
20241209,135100,1288262740,15310,15310,15310,15310,65
20241209,135000,1287267590,15310,15300,15310,15300,409
20241209,134900,1281008220,15290,15290,15290,15290,48
20241209,134800,1280274300,15290,15290,15290,15290,175
20241209,134700,1277598550,15290,15290,15290,15290,0
20241209,134600,1277598550,15290,15280,15290,15260,266
20241209,134500,1273533970,15280,15290,15290,15260,199
20241209,134400,1270492650,15290,15290,15290,15290,14
20241209,134300,1270278590,15290,15290,15290,15290,68
20241209,134200,1269238870,15290,15280,15290,15280,109
20241209,134100,1267573340,15290,15270,15290,15270,90
20241209,134000,1266198390,15280,15270,15280,15270,55
20241209,133900,1265358000,15270,15270,15270,15270,97
20241209,133800,1263876810,15270,15270,15270,15270,6
20241209,133700,1263785190,15270,15270,15280,15270,52
20241209,133600,1262991110,15270,15270,15270,15270,180
20241209,133500,1260242510,15260,15270,15270,15250,499
20241209,133400,1252628470,15270,15270,15270,15270,0
20241209,133300,1252628470,15270,15300,15300,15270,185
20241209,133200,1249800370,15300,15300,15300,15300,68
20241209,133100,1248759970,15280,15280,15280,15280,0
20241209,133000,1248759970,15280,15280,15280,15280,178
20241209,132900,1246040130,15280,15280,15280,15260,33
20241209,132800,1245535920,15280,15280,15280,15280,68
20241209,132700,1244496880,15280,15280,15280,15280,0
20241209,132600,1244496880,15280,15270,15280,15270,183
20241209,132500,1241702350,15270,15260,15270,15260,106
20241209,132400,1240084760,15260,15260,15260,15260,1
20241209,132300,1240069500,15250,15270,15270,15250,334
20241209,132200,1234974350,15270,15260,15270,15260,126
20241209,132100,1233050910,15270,15270,15270,15270,0
20241209,132000,1233050910,15270,15260,15270,15260,205
20241209,131900,1229921780,15260,15260,15260,15260,134
20241209,131800,1227876940,15250,15250,15250,15250,19
20241209,131700,1227587190,15260,15260,15260,15260,75
20241209,131600,1226442690,15260,15260,15260,15260,76
20241209,131500,1225282930,15260,15260,15270,15260,294
20241209,131400,1220795960,15250,15250,15250,15250,0
20241209,131300,1220795960,15250,15260,15260,15250,114
20241209,131200,1219056430,15260,15260,15290,15250,628
20241209,131100,1209466820,15250,15240,15260,15240,215
20241209,131000,1206188790,15240,15240,15240,15240,15
20241209,130900,1205960190,15240,15230,15250,15230,110
20241209,130800,1204282910,15230,15240,15250,15230,109
20241209,130700,1202621740,15240,15230,15240,15230,18
20241209,130600,1202347510,15230,15230,15270,15230,365
20241209,130500,1196784780,15240,15240,15240,15240,69
20241209,130400,1195733220,15250,15250,15250,15250,22
20241209,130300,1195397720,15250,15230,15250,15230,137
20241209,130200,1193308880,15230,15240,15250,15220,326
20241209,130100,1188341900,15230,15220,15230,15220,24
20241209,130000,1187976520,15230,15250,15250,15230,21
20241209,125900,1187656310,15250,15250,15270,15240,384
20241209,125800,1181798500,15250,15250,15250,15250,0
20241209,125700,1181798500,15250,15240,15250,15240,10
20241209,125600,1181646020,15240,15210,15240,15210,147
20241209,125500,1179408260,15210,15250,15250,15210,447
20241209,125400,1172594680,15250,15250,15270,15250,57
20241209,125300,1171725170,15240,15240,15240,15240,251
20241209,125200,1167899930,15220,15240,15240,15220,925
20241209,125100,1153817090,15240,15240,15240,15240,100
20241209,125000,1152293090,15240,15270,15270,15210,2242
20241209,124900,1118134200,15270,15280,15280,15270,137
20241209,124800,1116041860,15280,15280,15280,15280,32
20241209,124700,1115552900,15280,15280,15290,15280,159
20241209,124600,1113123130,15280,15280,15280,15280,17
20241209,124500,1112863370,15280,15300,15300,15280,155
20241209,124400,1110493550,15290,15300,15300,15290,64
20241209,124300,1109514570,15310,15310,15310,15310,17
20241209,124200,1109254300,15310,15310,15310,15310,41
20241209,124100,1108626590,15310,15310,15320,15310,362
20241209,124000,1103083410,15310,15310,15310,15300,60
20241209,123900,1102164890,15310,15290,15310,15290,205
20241209,123800,1099027580,15290,15290,15290,15290,12
20241209,123700,1098844100,15300,15290,15310,15290,201
20241209,123600,1095768750,15310,15290,15310,15290,212
20241209,123500,1092524670,15290,15280,15290,15280,52
20241209,123400,1091729650,15280,15280,15280,15280,66
20241209,123300,1090721170,15280,15290,15300,15280,96
20241209,123200,1089253540,15300,15290,15300,15290,88
20241209,123100,1087907260,15290,15290,15290,15290,27
20241209,123000,1087494430,15290,15290,15290,15290,145
20241209,122900,1085277380,15280,15280,15280,15280,0
20241209,122800,1085277380,15280,15280,15280,15280,106
20241209,122700,1083657700,15280,15240,15280,15240,126
20241209,122600,1081733070,15260,15260,15260,15260,0
20241209,122500,1081733070,15260,15260,15260,15260,144
20241209,122400,1079535630,15300,15300,15300,15300,0
20241209,122300,1079535630,15300,15270,15300,15270,4
20241209,122200,1079474520,15260,15270,15270,15250,64
20241209,122100,1078497360,15270,15270,15270,15270,4
20241209,122000,1078436280,15290,15300,15300,15280,243
20241209,121900,1074720670,15310,15310,15320,15300,163
20241209,121800,1072225270,15300,15300,15300,15300,5
20241209,121700,1072148770,15310,15300,15310,15300,79
20241209,121600,1070939370,15300,15300,15300,15300,3
20241209,121500,1070893470,15300,15300,15300,15300,16
20241209,121400,1070648670,15310,15310,15310,15310,122
20241209,121300,1068780850,15310,15310,15310,15310,10
20241209,121200,1068627750,15310,15290,15310,15290,115
20241209,121100,1066867150,15300,15270,15300,15270,410
20241209,121000,1060602690,15270,15290,15290,15270,37
20241209,120900,1060037120,15290,15290,15310,15290,11
20241209,120800,1059868910,15290,15280,15290,15280,272
20241209,120700,1055710110,15290,15260,15290,15260,202
20241209,120600,1052623710,15270,15290,15290,15270,74
20241209,120500,1051493410,15290,15290,15300,15290,103
20241209,120400,1049918000,15300,15310,15310,15240,1584
20241209,120300,1025718240,15320,15320,15320,15320,17
20241209,120200,1025457800,15320,15320,15320,15320,1
20241209,120100,1025442480,15340,15340,15340,15340,0
20241209,120000,1025442480,15340,15300,15340,15300,118
20241209,115900,1023632860,15310,15320,15320,15310,145
20241209,115800,1021412310,15310,15300,15310,15290,164
20241209,115700,1018902080,15320,15320,15320,15320,0
20241209,115600,1018902080,15320,15310,15320,15310,287
20241209,115500,1014507620,15320,15320,15320,15320,42
20241209,115400,1013864180,15340,15330,15340,15330,315
20241209,115300,1009033580,15320,15280,15330,15280,366
20241209,115200,1003431220,15340,15320,15340,15290,1241
20241209,115100,984431010,15320,15330,15350,15320,90
20241209,115000,983050470,15320,15340,15340,15320,387
20241209,114900,977118520,15350,15350,15350,15350,22
20241209,114800,976780820,15350,15330,15350,15330,89
20241209,114700,975414690,15330,15330,15330,15330,7
20241209,114600,975307380,15330,15330,15340,15330,20
20241209,114500,975000720,15350,15330,15350,15330,3
20241209,114400,974954700,15340,15320,15350,15320,267
20241209,114300,970858720,15310,15330,15340,15310,235
20241209,114200,967255920,15330,15310,15330,15310,129
20241209,114100,965279080,15310,15320,15320,15300,490
20241209,114000,957777300,15350,15330,15350,15320,297
20241209,113900,953224030,15350,15350,15350,15350,206
20241209,113800,950061930,15350,15350,15360,15350,25
20241209,113700,949678000,15350,15350,15350,15350,652
20241209,113600,939669800,15360,15360,15360,15360,73
20241209,113500,938548520,15360,15350,15360,15350,135
20241209,113400,936475720,15360,15360,15360,15360,40
20241209,113300,935861320,15360,15350,15360,15350,75
20241209,113200,934710030,15350,15360,15360,15350,300
20241209,113100,930104030,15350,15360,15360,15350,278
20241209,113000,925835470,15360,15360,15360,15360,18
20241209,112900,925558990,15360,15350,15360,15350,112
20241209,112800,923838970,15350,15360,15360,15350,130
20241209,112700,921843070,15350,15340,15350,15340,304
20241209,112600,917177890,15350,15350,15350,15350,20
20241209,112500,916870890,15350,15350,15350,15350,24
20241209,112400,916502490,15340,15310,15340,15310,163
20241209,112300,914003090,15310,15330,15330,15310,87
20241209,112200,912670400,15330,15320,15340,15320,88
20241209,112100,911321850,15320,15330,15330,15320,95
20241209,112000,909866410,15320,15320,15330,15320,407
20241209,111900,903628370,15330,15320,15330,15320,340
20241209,111800,898418910,15320,15290,15320,15290,159
20241209,111700,895984630,15310,15310,15310,15310,0
20241209,111600,895984630,15310,15290,15310,15280,97
20241209,111500,894500570,15310,15310,15310,15310,217
20241209,111400,891178300,15290,15260,15290,15260,197
20241209,111300,888168310,15260,15240,15290,15230,177
20241209,111200,885467480,15250,15230,15250,15230,56
20241209,111100,884613780,15230,15290,15290,15230,564
20241209,111000,876004310,15280,15280,15330,15280,216
20241209,110900,872697800,15300,15290,15310,15280,432
20241209,110800,866093060,15300,15270,15340,15270,225
20241209,110700,862648450,15270,15290,15300,15270,184
20241209,110600,859835610,15290,15290,15290,15290,2
20241209,110500,859805030,15340,15270,15340,15270,170
20241209,110400,857204150,15270,15270,15270,15270,2
20241209,110300,857173610,15270,15270,15280,15270,72
20241209,110200,856073500,15270,15270,15270,15270,5
20241209,110100,855997150,15270,15270,15280,15270,240
20241209,110000,852332220,15260,15260,15260,15260,0
20241209,105900,852332220,15260,15260,15260,15260,0
20241209,105800,852332220,15260,15250,15260,15250,3
20241209,105700,852286460,15260,15240,15260,15230,97
20241209,105600,850807940,15260,15210,15270,15210,146
20241209,105500,848579800,15210,15210,15210,15210,1
20241209,105400,848564590,15220,15220,15220,15220,90
20241209,105300,847194790,15230,15240,15240,15230,585
20241209,105200,838282400,15240,15270,15270,15240,370
20241209,105100,832637100,15280,15280,15290,15280,36
20241209,105000,832086700,15280,15280,15280,15280,27
20241209,104900,831674140,15280,15280,15280,15280,86
20241209,104800,830360060,15280,15280,15280,15280,0
20241209,104700,830360060,15280,15290,15290,15280,175
20241209,104600,827684700,15300,15300,15300,15300,0
20241209,104500,827684700,15300,15300,15310,15300,236
20241209,104400,824072720,15300,15300,15300,15300,40
20241209,104300,823460720,15290,15280,15290,15280,162
20241209,104200,820983760,15280,15280,15280,15280,0
20241209,104100,820983760,15280,15300,15300,15270,386
20241209,104000,815085430,15300,15300,15300,15300,81
20241209,103900,813846130,15300,15300,15300,15300,0
20241209,103800,813846130,15300,15270,15310,15270,218
20241209,103700,810514920,15260,15270,15270,15250,246
20241209,103600,806760560,15290,15290,15290,15290,0
20241209,103500,806760560,15290,15310,15310,15290,132
20241209,103400,804742260,15220,15340,15340,15220,1168
20241209,103300,786885420,15320,15330,15330,15300,271
20241209,103200,782733120,15350,15360,15360,15350,154
20241209,103100,780368490,15360,15360,15360,15360,61
20241209,103000,779431530,15360,15310,15360,15310,182
20241209,102900,776639120,15300,15300,15300,15300,130
20241209,102800,774650120,15300,15300,15300,15300,50
20241209,102700,773885120,15270,15290,15290,15260,798
20241209,102600,761697420,15300,15330,15330,15300,769
20241209,102500,749922020,15350,15350,15350,15340,128
20241209,102400,747957810,15330,15280,15330,15280,917
20241209,102300,733931710,15280,15280,15280,15270,242
20241209,102200,730234040,15280,15270,15280,15250,588
20241209,102100,721255430,15270,15270,15270,15270,51
20241209,102000,720476660,15250,15250,15250,15250,100
20241209,101900,718951660,15250,15270,15270,15250,195
20241209,101800,715976550,15250,15270,15270,15250,403
20241209,101700,709830060,15270,15260,15270,15260,207
20241209,101600,706669970,15230,15230,15230,15230,0
20241209,101500,706669970,15230,15220,15250,15220,148
20241209,101400,704414110,15210,15220,15220,15210,133
20241209,101300,702390550,15230,15250,15250,15230,226
20241209,101200,698946690,15280,15280,15290,15240,700
20241209,101100,688267950,15290,15290,15290,15290,0
20241209,101000,688267950,15290,15280,15290,15280,292
20241209,100900,683806180,15280,15240,15280,15220,183
20241209,100800,681013480,15240,15240,15240,15240,38
20241209,100700,680434360,15200,15200,15200,15200,7
20241209,100600,680327960,15190,15190,15190,15190,41
20241209,100500,679705170,15180,15230,15280,15180,523
20241209,100400,671742460,15250,15220,15280,15220,86
20241209,100300,670429280,15220,15220,15270,15220,3
20241209,100200,670383570,15230,15200,15270,15200,123
20241209,100100,668508820,15250,15200,15250,15170,592
20241209,100000,659503500,15210,15210,15280,15190,413
20241209,095900,653210600,15270,15200,15270,15200,84
20241209,095800,651929500,15200,15190,15270,15190,151
20241209,095700,649628330,15270,15190,15270,15180,114
20241209,095600,647890640,15180,15230,15260,15180,373
20241209,095500,642208640,15160,15260,15260,15130,763
20241209,095400,630617160,15170,15140,15180,15140,134
20241209,095300,628584230,15140,15160,15160,15140,83
20241209,095200,627326340,15160,15120,15260,15120,244
20241209,095100,623621990,15120,15120,15120,15120,16
20241209,095000,623380070,15160,15140,15200,15040,569
20241209,094900,614784160,15140,15170,15200,15140,245
20241209,094800,611066280,15160,15130,15160,15130,63
20241209,094700,610112900,15120,15120,15120,15120,63
20241209,094600,609160340,15120,15010,15140,15010,315
20241209,094500,604402480,15010,15020,15270,15010,2565
20241209,094400,565780590,15020,15080,15080,15020,1114
20241209,094300,549028350,15090,15120,15120,15090,1153
20241209,094200,531628120,15120,15210,15220,15120,1131
20241209,094100,514452500,15200,15200,15210,15190,86
20241209,094000,513145090,15200,15200,15250,15200,529
20241209,093900,505087220,15240,15280,15290,15200,260
20241209,093800,501120460,15290,15270,15290,15270,246
20241209,093700,497361910,15280,15280,15280,15280,69
20241209,093600,496307590,15280,15220,15280,15220,70
20241209,093500,495238600,15280,15220,15280,15220,415
20241209,093400,488902280,15280,15280,15280,15280,79
20241209,093300,487695160,15280,15240,15290,15220,542
20241209,093200,479427520,15300,15220,15300,15220,1216
20241209,093100,460880320,15220,15160,15220,15160,1042
20241209,093000,445073720,15170,15190,15210,15170,977
20241209,092900,430240290,15180,15180,15210,15180,814
20241209,092800,417871740,15180,15140,15180,15130,686
20241209,092700,407479820,15140,15110,15160,15110,815
20241209,092600,395146550,15130,15100,15160,15100,1193
20241209,092500,377094200,15110,15160,15160,15110,361
20241209,092400,371632310,15160,15170,15180,15140,432
20241209,092300,365084110,15200,15210,15220,15180,884
20241209,092200,351662280,15210,15180,15210,15180,551
20241209,092100,343287580,15190,15170,15190,15170,125
20241209,092000,341389430,15170,15140,15170,15120,480
20241209,091900,334124270,15060,15160,15160,15060,1336
20241209,091800,313949210,15160,15200,15200,15160,819
20241209,091700,301525320,15160,15210,15220,15050,3543
20241209,091600,247804570,15220,15200,15230,15200,387
20241209,091500,241918740,15190,15190,15190,15180,280
20241209,091400,237665580,15190,15230,15230,15190,338
20241209,091300,232526420,15210,15190,15210,15190,354
20241209,091200,227144560,15190,15130,15200,15130,528
20241209,091100,219141580,15160,15120,15190,15100,1165
20241209,091000,201493990,15040,15140,15140,15040,730
20241209,090900,190496070,15130,15170,15180,15090,760
20241209,090800,178995120,15170,15040,15230,15040,3165
20241209,090700,131180340,15040,15000,15040,15000,532
20241209,090600,123193130,15020,15020,15020,14940,610
20241209,090500,114042950,15030,14960,15040,14940,1670
20241209,090400,89058050,15050,15060,15060,14950,594
20241209,090300,80140190,15060,15040,15080,15040,930
20241209,090200,66137330,15050,15060,15060,14940,736
20241209,090100,55083240,15070,15030,15080,14990,1179
20241209,090000,37371890,15080,15060,15100,15010,2481
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195000 1676743600 15410 15410 15410 15410 1466
3 20241209 194900 1676743600 15410 15410 15410 15410 0
4 20241209 194800 1676743600 15410 15410 15410 15410 0
5 20241209 194700 1676743600 15410 15410 15410 15410 0
6 20241209 194600 1676743600 15410 15410 15410 15410 0
7 20241209 194500 1676743600 15410 15410 15410 15410 0
8 20241209 194400 1676743600 15410 15410 15410 15410 0
9 20241209 194300 1676743600 15410 15410 15410 15410 0
10 20241209 194200 1676743600 15410 15410 15410 15410 0
11 20241209 194100 1676743600 15410 15410 15410 15410 0
12 20241209 194000 1676743600 15410 15410 15410 15410 0
13 20241209 193900 1676743600 15410 15410 15410 15410 0
14 20241209 193800 1676743600 15410 15410 15410 15410 0
15 20241209 193700 1676743600 15410 15410 15410 15410 0
16 20241209 193600 1676743600 15410 15410 15410 15410 0
17 20241209 193500 1676743600 15410 15410 15410 15410 0
18 20241209 193400 1676743600 15410 15410 15410 15410 0
19 20241209 193300 1676743600 15410 15410 15410 15410 0
20 20241209 193200 1676743600 15410 15410 15410 15410 0
21 20241209 193100 1676743600 15410 15410 15410 15410 0
22 20241209 193000 1676743600 15410 15410 15410 15410 0
23 20241209 192900 1676743600 15410 15410 15410 15410 0
24 20241209 192800 1676743600 15410 15410 15410 15410 0
25 20241209 192700 1676743600 15410 15410 15410 15410 0
26 20241209 192600 1676743600 15410 15410 15410 15410 0
27 20241209 192500 1676743600 15410 15410 15410 15410 0
28 20241209 192400 1676743600 15410 15410 15410 15410 0
29 20241209 192300 1676743600 15410 15410 15410 15410 0
30 20241209 192200 1676743600 15410 15410 15410 15410 0
31 20241209 192100 1676743600 15410 15410 15410 15410 0
32 20241209 192000 1676743600 15410 15410 15410 15410 1466
33 20241209 191900 1676743600 15410 15410 15410 15410 0
34 20241209 191800 1676743600 15410 15410 15410 15410 0
35 20241209 191700 1676743600 15410 15410 15410 15410 0
36 20241209 191600 1676743600 15410 15410 15410 15410 0
37 20241209 191500 1676743600 15410 15410 15410 15410 0
38 20241209 191400 1676743600 15410 15410 15410 15410 0
39 20241209 191300 1676743600 15410 15410 15410 15410 0
40 20241209 191200 1676743600 15410 15410 15410 15410 0
41 20241209 191100 1676743600 15410 15410 15410 15410 0
42 20241209 191000 1676743600 15410 15410 15410 15410 0
43 20241209 190900 1676743600 15410 15410 15410 15410 0
44 20241209 190800 1676743600 15410 15410 15410 15410 0
45 20241209 190700 1676743600 15410 15410 15410 15410 0
46 20241209 190600 1676743600 15410 15410 15410 15410 0
47 20241209 190500 1676743600 15410 15410 15410 15410 0
48 20241209 190400 1676743600 15410 15410 15410 15410 0
49 20241209 190300 1676743600 15410 15410 15410 15410 0
50 20241209 190200 1676743600 15410 15410 15410 15410 0
51 20241209 190100 1676743600 15410 15410 15410 15410 0
52 20241209 190000 1676743600 15410 15410 15410 15410 0
53 20241209 185900 1676743600 15410 15410 15410 15410 0
54 20241209 185800 1676743600 15410 15410 15410 15410 0
55 20241209 185700 1676743600 15410 15410 15410 15410 0
56 20241209 185600 1676743600 15410 15410 15410 15410 0
57 20241209 185500 1676743600 15410 15410 15410 15410 0
58 20241209 185400 1676743600 15410 15410 15410 15410 0
59 20241209 185300 1676743600 15410 15410 15410 15410 0
60 20241209 185200 1676743600 15410 15410 15410 15410 0
61 20241209 185100 1676743600 15410 15410 15410 15410 0
62 20241209 185000 1676743600 15410 15410 15410 15410 1466
63 20241209 184900 1676743600 15410 15410 15410 15410 0
64 20241209 184800 1676743600 15410 15410 15410 15410 0
65 20241209 184700 1676743600 15410 15410 15410 15410 0
66 20241209 184600 1676743600 15410 15410 15410 15410 0
67 20241209 184500 1676743600 15410 15410 15410 15410 0
68 20241209 184400 1676743600 15410 15410 15410 15410 0
69 20241209 184300 1676743600 15410 15410 15410 15410 0
70 20241209 184200 1676743600 15410 15410 15410 15410 0
71 20241209 184100 1676743600 15410 15410 15410 15410 0
72 20241209 184000 1676743600 15410 15410 15410 15410 0
73 20241209 183900 1676743600 15410 15410 15410 15410 0
74 20241209 183800 1676743600 15410 15410 15410 15410 0
75 20241209 183700 1676743600 15410 15410 15410 15410 0
76 20241209 183600 1676743600 15410 15410 15410 15410 0
77 20241209 183500 1676743600 15410 15410 15410 15410 0
78 20241209 183400 1676743600 15410 15410 15410 15410 0
79 20241209 183300 1676743600 15410 15410 15410 15410 0
80 20241209 183200 1676743600 15410 15410 15410 15410 0
81 20241209 183100 1676743600 15410 15410 15410 15410 0
82 20241209 183000 1676743600 15410 15410 15410 15410 0
83 20241209 182900 1676743600 15410 15410 15410 15410 0
84 20241209 182800 1676743600 15410 15410 15410 15410 0
85 20241209 182700 1676743600 15410 15410 15410 15410 0
86 20241209 182600 1676743600 15410 15410 15410 15410 0
87 20241209 182500 1676743600 15410 15410 15410 15410 0
88 20241209 182400 1676743600 15410 15410 15410 15410 0
89 20241209 182300 1676743600 15410 15410 15410 15410 0
90 20241209 182200 1676743600 15410 15410 15410 15410 0
91 20241209 182100 1676743600 15410 15410 15410 15410 0
92 20241209 182000 1676743600 15410 15410 15410 15410 1466
93 20241209 181900 1676743600 15410 15410 15410 15410 0
94 20241209 181800 1676743600 15410 15410 15410 15410 0
95 20241209 181700 1676743600 15410 15410 15410 15410 0
96 20241209 181600 1676743600 15410 15410 15410 15410 0
97 20241209 181500 1676743600 15410 15410 15410 15410 0
98 20241209 181400 1676743600 15410 15410 15410 15410 0
99 20241209 181300 1676743600 15410 15410 15410 15410 0
100 20241209 181200 1676743600 15410 15410 15410 15410 0
101 20241209 181100 1676743600 15410 15410 15410 15410 0
102 20241209 181000 1676743600 15410 15410 15410 15410 0
103 20241209 180900 1676743600 15410 15410 15410 15410 0
104 20241209 180800 1676743600 15410 15410 15410 15410 0
105 20241209 180700 1676743600 15410 15410 15410 15410 0
106 20241209 180600 1676743600 15410 15410 15410 15410 0
107 20241209 180500 1676743600 15410 15410 15410 15410 0
108 20241209 180400 1676743600 15410 15410 15410 15410 0
109 20241209 180300 1676743600 15410 15410 15410 15410 0
110 20241209 180200 1676743600 15410 15410 15410 15410 0
111 20241209 180100 1676743600 15410 15410 15410 15410 0
112 20241209 180000 1676743600 15410 15410 15410 15410 0
113 20241209 175900 1676743600 15410 15410 15410 15410 0
114 20241209 175800 1676743600 15410 15410 15410 15410 0
115 20241209 175700 1676743600 15410 15410 15410 15410 0
116 20241209 175600 1676743600 15410 15410 15410 15410 0
117 20241209 175500 1676743600 15410 15410 15410 15410 0
118 20241209 175400 1676743600 15410 15410 15410 15410 0
119 20241209 175300 1676743600 15410 15410 15410 15410 0
120 20241209 175200 1676743600 15410 15410 15410 15410 0
121 20241209 175100 1676743600 15410 15410 15410 15410 0
122 20241209 175000 1676743600 15410 15410 15410 15410 1466
123 20241209 174900 1676743600 15410 15410 15410 15410 0
124 20241209 174800 1676743600 15410 15410 15410 15410 0
125 20241209 174700 1676743600 15410 15410 15410 15410 0
126 20241209 174600 1676743600 15410 15410 15410 15410 0
127 20241209 174500 1676743600 15410 15410 15410 15410 0
128 20241209 174400 1676743600 15410 15410 15410 15410 0
129 20241209 174300 1676743600 15410 15410 15410 15410 0
130 20241209 174200 1676743600 15410 15410 15410 15410 0
131 20241209 174100 1676743600 15410 15410 15410 15410 0
132 20241209 174000 1676743600 15410 15410 15410 15410 0
133 20241209 173900 1676743600 15410 15410 15410 15410 0
134 20241209 173800 1676743600 15410 15410 15410 15410 0
135 20241209 173700 1676743600 15410 15410 15410 15410 0
136 20241209 173600 1676743600 15410 15410 15410 15410 0
137 20241209 173500 1676743600 15410 15410 15410 15410 0
138 20241209 173400 1676743600 15410 15410 15410 15410 0
139 20241209 173300 1676743600 15410 15410 15410 15410 0
140 20241209 173200 1676743600 15410 15410 15410 15410 0
141 20241209 173100 1676743600 15410 15410 15410 15410 0
142 20241209 173000 1676743600 15410 15410 15410 15410 0
143 20241209 172900 1676743600 15410 15410 15410 15410 0
144 20241209 172800 1676743600 15410 15410 15410 15410 0
145 20241209 172700 1676743600 15410 15410 15410 15410 0
146 20241209 172600 1676743600 15410 15410 15410 15410 0
147 20241209 172500 1676743600 15410 15410 15410 15410 0
148 20241209 172400 1676743600 15410 15410 15410 15410 0
149 20241209 172300 1676743600 15410 15410 15410 15410 0
150 20241209 172200 1676743600 15410 15410 15410 15410 0
151 20241209 172100 1676743600 15410 15410 15410 15410 0
152 20241209 172000 1676743600 15410 15410 15410 15410 1466
153 20241209 171900 1676743600 15410 15410 15410 15410 0
154 20241209 171800 1676743600 15410 15410 15410 15410 0
155 20241209 171700 1676743600 15410 15410 15410 15410 0
156 20241209 171600 1676743600 15410 15410 15410 15410 0
157 20241209 171500 1676743600 15410 15410 15410 15410 0
158 20241209 171400 1676743600 15410 15410 15410 15410 0
159 20241209 171300 1676743600 15410 15410 15410 15410 0
160 20241209 171200 1676743600 15410 15410 15410 15410 0
161 20241209 171100 1676743600 15410 15410 15410 15410 0
162 20241209 171000 1676743600 15410 15410 15410 15410 0
163 20241209 170900 1676743600 15410 15410 15410 15410 0
164 20241209 170800 1676743600 15410 15410 15410 15410 0
165 20241209 170700 1676743600 15410 15410 15410 15410 0
166 20241209 170600 1676743600 15410 15410 15410 15410 0
167 20241209 170500 1676743600 15410 15410 15410 15410 0
168 20241209 170400 1676743600 15410 15410 15410 15410 0
169 20241209 170300 1676743600 15410 15410 15410 15410 0
170 20241209 170200 1676743600 15410 15410 15410 15410 0
171 20241209 170100 1676743600 15410 15410 15410 15410 0
172 20241209 170000 1676743600 15410 15410 15410 15410 0
173 20241209 165900 1676743600 15410 15410 15410 15410 0
174 20241209 165800 1676743600 15410 15410 15410 15410 0
175 20241209 165700 1676743600 15410 15410 15410 15410 0
176 20241209 165600 1676743600 15410 15410 15410 15410 0
177 20241209 165500 1676743600 15410 15410 15410 15410 0
178 20241209 165400 1676743600 15410 15410 15410 15410 0
179 20241209 165300 1676743600 15410 15410 15410 15410 0
180 20241209 165200 1676743600 15410 15410 15410 15410 0
181 20241209 165100 1676743600 15410 15410 15410 15410 0
182 20241209 165000 1676743600 15410 15410 15410 15410 1466
183 20241209 164900 1676743600 15410 15410 15410 15410 0
184 20241209 164800 1676743600 15410 15410 15410 15410 0
185 20241209 164700 1676743600 15410 15410 15410 15410 0
186 20241209 164600 1676743600 15410 15410 15410 15410 0
187 20241209 164500 1676743600 15410 15410 15410 15410 0
188 20241209 164400 1676743600 15410 15410 15410 15410 0
189 20241209 164300 1676743600 15410 15410 15410 15410 0
190 20241209 164200 1676743600 15410 15410 15410 15410 0
191 20241209 164100 1676743600 15410 15410 15410 15410 0
192 20241209 164000 1676743600 15410 15410 15410 15410 0
193 20241209 163900 1676743600 15410 15410 15410 15410 0
194 20241209 163800 1676743600 15410 15410 15410 15410 0
195 20241209 163700 1676743600 15410 15410 15410 15410 0
196 20241209 163600 1676743600 15410 15410 15410 15410 0
197 20241209 163500 1676743600 15410 15410 15410 15410 0
198 20241209 163400 1676743600 15410 15410 15410 15410 0
199 20241209 163300 1676743600 15410 15410 15410 15410 0
200 20241209 163200 1676743600 15410 15410 15410 15410 0
201 20241209 163100 1676743600 15410 15410 15410 15410 0
202 20241209 163000 1676743600 15410 15410 15410 15410 0
203 20241209 162900 1676743600 15410 15410 15410 15410 0
204 20241209 162800 1676743600 15410 15410 15410 15410 0
205 20241209 162700 1676743600 15410 15410 15410 15410 0
206 20241209 162600 1676743600 15410 15410 15410 15410 0
207 20241209 162500 1676743600 15410 15410 15410 15410 0
208 20241209 162400 1676743600 15410 15410 15410 15410 0
209 20241209 162300 1676743600 15410 15410 15410 15410 0
210 20241209 162200 1676743600 15410 15410 15410 15410 0
211 20241209 162100 1676743600 15410 15410 15410 15410 0
212 20241209 162000 1676743600 15410 15410 15410 15410 1466
213 20241209 161900 1676743600 15410 15410 15410 15410 0
214 20241209 161800 1676743600 15410 15410 15410 15410 0
215 20241209 161700 1676743600 15410 15410 15410 15410 0
216 20241209 161600 1676743600 15410 15410 15410 15410 0
217 20241209 161500 1676743600 15410 15410 15410 15410 0
218 20241209 161400 1676743600 15410 15410 15410 15410 0
219 20241209 161300 1676743600 15410 15410 15410 15410 0
220 20241209 161200 1676743600 15410 15410 15410 15410 0
221 20241209 161100 1676743600 15410 15410 15410 15410 0
222 20241209 161000 1676743600 15410 15410 15410 15410 0
223 20241209 160900 1676743600 15410 15410 15410 15410 0
224 20241209 160800 1676743600 15410 15410 15410 15410 0
225 20241209 160700 1676743600 15410 15410 15410 15410 0
226 20241209 160600 1676743600 15410 15410 15410 15410 0
227 20241209 160500 1676743600 15410 15410 15410 15410 0
228 20241209 160400 1676743600 15410 15410 15410 15410 0
229 20241209 160300 1676743600 15410 15410 15410 15410 0
230 20241209 160200 1676743600 15410 15410 15410 15410 0
231 20241209 160100 1676743600 15410 15410 15410 15410 0
232 20241209 160000 1676743600 15410 15410 15410 15410 0
233 20241209 155900 1676743600 15410 15410 15410 15410 0
234 20241209 155800 1676743600 15410 15410 15410 15410 0
235 20241209 155700 1676743600 15410 15410 15410 15410 0
236 20241209 155600 1676743600 15410 15410 15410 15410 0
237 20241209 155500 1676743600 15410 15410 15410 15410 0
238 20241209 155400 1676743600 15410 15410 15410 15410 0
239 20241209 155300 1676743600 15410 15410 15410 15410 0
240 20241209 155200 1676743600 15410 15410 15410 15410 0
241 20241209 155100 1676743600 15410 15410 15410 15410 0
242 20241209 155000 1676743600 15410 15410 15410 15410 1466
243 20241209 154900 1676743600 15410 15410 15410 15410 0
244 20241209 154800 1676743600 15410 15410 15410 15410 0
245 20241209 154700 1676743600 15410 15410 15410 15410 0
246 20241209 154600 1676743600 15410 15410 15410 15410 0
247 20241209 154500 1676743600 15410 15410 15410 15410 0
248 20241209 154400 1676743600 15410 15410 15410 15410 0
249 20241209 154300 1676743600 15410 15410 15410 15410 0
250 20241209 154200 1676743600 15410 15410 15410 15410 0
251 20241209 154100 1676743600 15410 15410 15410 15410 0
252 20241209 154000 1676743600 15410 15410 15410 15410 0
253 20241209 153900 1676743600 15410 15410 15410 15410 0
254 20241209 153800 1676743600 15410 15410 15410 15410 0
255 20241209 153700 1676743600 15410 15410 15410 15410 0
256 20241209 153600 1676743600 15410 15410 15410 15410 0
257 20241209 153500 1676743600 15410 15410 15410 15410 0
258 20241209 153400 1676743600 15410 15410 15410 15410 0
259 20241209 153300 1676743600 15410 15410 15410 15410 0
260 20241209 153200 1676743600 15410 15410 15410 15410 0
261 20241209 153100 1676743600 15410 15410 15410 15410 0
262 20241209 153000 1676743600 15410 15410 15410 15410 1466
263 20241209 152900 1654152540 15380 15380 15380 15380 0
264 20241209 152800 1654152540 15380 15380 15380 15380 0
265 20241209 152700 1654152540 15380 15380 15380 15380 0
266 20241209 152600 1654152540 15380 15380 15380 15380 0
267 20241209 152500 1654152540 15380 15380 15380 15380 0
268 20241209 152400 1654152540 15380 15380 15380 15380 0
269 20241209 152300 1654152540 15380 15380 15380 15380 0
270 20241209 152200 1654152540 15380 15380 15380 15380 0
271 20241209 152100 1654152540 15380 15380 15380 15380 0
272 20241209 152000 1654152540 15380 15380 15380 15380 0
273 20241209 151900 1654152540 15380 15420 15420 15370 131
274 20241209 151800 1652134570 15420 15430 15430 15410 409
275 20241209 151700 1645825840 15440 15410 15440 15410 188
276 20241209 151600 1642926330 15420 15440 15440 15420 258
277 20241209 151500 1638943990 15440 15430 15440 15400 893
278 20241209 151400 1625179300 15430 15430 15430 15420 315
279 20241209 151300 1620318960 15460 15480 15480 15430 116
280 20241209 151200 1618525900 15460 15470 15480 15460 119
281 20241209 151100 1616684120 15480 15470 15490 15440 790
282 20241209 151000 1604476490 15470 15500 15520 15470 309
283 20241209 150900 1599688520 15490 15480 15500 15480 125
284 20241209 150800 1597751670 15480 15500 15510 15480 183
285 20241209 150700 1594916050 15510 15490 15510 15490 175
286 20241209 150600 1592202010 15500 15500 15510 15490 389
287 20241209 150500 1586172600 15500 15500 15510 15500 104
288 20241209 150400 1584560010 15490 15480 15510 15480 147
289 20241209 150300 1582281800 15480 15470 15480 15470 96
290 20241209 150200 1580795840 15470 15510 15510 15470 328
291 20241209 150100 1575712520 15510 15470 15510 15460 475
292 20241209 150000 1568356080 15460 15450 15460 15440 247
293 20241209 145900 1564539760 15450 15450 15450 15450 35
294 20241209 145800 1563999010 15460 15480 15490 15450 939
295 20241209 145700 1549473330 15480 15480 15480 15470 293
296 20241209 145600 1544939700 15470 15480 15490 15470 88
297 20241209 145500 1543577660 15480 15480 15480 15480 325
298 20241209 145400 1538546660 15480 15480 15480 15470 295
299 20241209 145300 1533980380 15480 15470 15480 15470 297
300 20241209 145200 1529384760 15470 15460 15470 15460 58
301 20241209 145100 1528488070 15460 15470 15470 15450 117
302 20241209 145000 1526678360 15470 15440 15480 15440 388
303 20241209 144900 1520675750 15450 15410 15450 15410 266
304 20241209 144800 1516571390 15410 15470 15470 15390 814
305 20241209 144700 1504012240 15470 15460 15470 15450 224
306 20241209 144600 1500548560 15470 15470 15480 15470 240
307 20241209 144500 1496834360 15480 15480 15490 15470 255
308 20241209 144400 1492886210 15480 15480 15490 15480 132
309 20241209 144300 1490842840 15480 15480 15490 15480 267
310 20241209 144200 1486709500 15470 15470 15480 15470 252
311 20241209 144100 1482811050 15480 15480 15480 15480 107
312 20241209 144000 1481154690 15470 15430 15470 15430 441
313 20241209 143900 1474338470 15460 15440 15460 15430 179
314 20241209 143800 1471573600 15430 15440 15450 15430 232
315 20241209 143700 1467991800 15440 15470 15470 15440 245
316 20241209 143600 1464205810 15470 15470 15470 15460 3
317 20241209 143500 1464159410 15470 15470 15470 15470 0
318 20241209 143400 1464159410 15470 15450 15470 15450 227
319 20241209 143300 1460649130 15450 15460 15460 15450 266
320 20241209 143200 1456539410 15460 15460 15460 15460 56
321 20241209 143100 1455673650 15460 15460 15460 15450 100
322 20241209 143000 1454127710 15460 15470 15470 15460 1151
323 20241209 142900 1436322440 15460 15440 15460 15440 486
324 20241209 142800 1428810260 15440 15450 15450 15430 260
325 20241209 142700 1424794530 15440 15440 15450 15440 188
326 20241209 142600 1421891400 15430 15420 15430 15420 36
327 20241209 142500 1421336230 15400 15450 15450 15390 1106
328 20241209 142400 1404284790 15460 15430 15460 15430 284
329 20241209 142300 1399898470 15430 15400 15440 15390 266
330 20241209 142200 1395793770 15390 15390 15390 15390 1
331 20241209 142100 1395778380 15400 15390 15430 15390 72
332 20241209 142000 1394667610 15420 15350 15430 15350 3067
333 20241209 141900 1347525900 15340 15350 15350 15340 386
334 20241209 141800 1341600830 15340 15340 15340 15340 105
335 20241209 141700 1339990130 15350 15340 15350 15340 270
336 20241209 141600 1335847650 15340 15340 15340 15340 0
337 20241209 141500 1335847650 15340 15340 15340 15340 188
338 20241209 141400 1332963730 15340 15340 15340 15330 125
339 20241209 141300 1331046330 15330 15340 15340 15330 4
340 20241209 141200 1330984990 15340 15330 15340 15330 81
341 20241209 141100 1329743030 15320 15330 15340 15320 146
342 20241209 141000 1327504300 15330 15330 15330 15330 21
343 20241209 140900 1327182370 15340 15320 15340 15320 130
344 20241209 140800 1325188490 15320 15310 15320 15310 132
345 20241209 140700 1323167100 15310 15310 15310 15310 69
346 20241209 140600 1322110710 15310 15300 15310 15300 46
347 20241209 140500 1321406460 15300 15300 15300 15300 0
348 20241209 140400 1321406460 15300 15310 15310 15300 169
349 20241209 140300 1318819560 15310 15310 15310 15310 0
350 20241209 140200 1318819560 15310 15310 15310 15310 0
351 20241209 140100 1318819560 15310 15310 15310 15310 28
352 20241209 140000 1318390880 15310 15320 15320 15310 236
353 20241209 135900 1314777660 15310 15310 15310 15310 0
354 20241209 135800 1314777660 15310 15310 15310 15310 0
355 20241209 135700 1314777660 15310 15310 15310 15310 0
356 20241209 135600 1314777660 15310 15340 15340 15310 842
357 20241209 135500 1301869420 15340 15340 15340 15340 0
358 20241209 135400 1301869420 15340 15320 15340 15320 751
359 20241209 135300 1290361570 15310 15320 15320 15310 69
360 20241209 135200 1289304500 15320 15320 15320 15320 68
361 20241209 135100 1288262740 15310 15310 15310 15310 65
362 20241209 135000 1287267590 15310 15300 15310 15300 409
363 20241209 134900 1281008220 15290 15290 15290 15290 48
364 20241209 134800 1280274300 15290 15290 15290 15290 175
365 20241209 134700 1277598550 15290 15290 15290 15290 0
366 20241209 134600 1277598550 15290 15280 15290 15260 266
367 20241209 134500 1273533970 15280 15290 15290 15260 199
368 20241209 134400 1270492650 15290 15290 15290 15290 14
369 20241209 134300 1270278590 15290 15290 15290 15290 68
370 20241209 134200 1269238870 15290 15280 15290 15280 109
371 20241209 134100 1267573340 15290 15270 15290 15270 90
372 20241209 134000 1266198390 15280 15270 15280 15270 55
373 20241209 133900 1265358000 15270 15270 15270 15270 97
374 20241209 133800 1263876810 15270 15270 15270 15270 6
375 20241209 133700 1263785190 15270 15270 15280 15270 52
376 20241209 133600 1262991110 15270 15270 15270 15270 180
377 20241209 133500 1260242510 15260 15270 15270 15250 499
378 20241209 133400 1252628470 15270 15270 15270 15270 0
379 20241209 133300 1252628470 15270 15300 15300 15270 185
380 20241209 133200 1249800370 15300 15300 15300 15300 68
381 20241209 133100 1248759970 15280 15280 15280 15280 0
382 20241209 133000 1248759970 15280 15280 15280 15280 178
383 20241209 132900 1246040130 15280 15280 15280 15260 33
384 20241209 132800 1245535920 15280 15280 15280 15280 68
385 20241209 132700 1244496880 15280 15280 15280 15280 0
386 20241209 132600 1244496880 15280 15270 15280 15270 183
387 20241209 132500 1241702350 15270 15260 15270 15260 106
388 20241209 132400 1240084760 15260 15260 15260 15260 1
389 20241209 132300 1240069500 15250 15270 15270 15250 334
390 20241209 132200 1234974350 15270 15260 15270 15260 126
391 20241209 132100 1233050910 15270 15270 15270 15270 0
392 20241209 132000 1233050910 15270 15260 15270 15260 205
393 20241209 131900 1229921780 15260 15260 15260 15260 134
394 20241209 131800 1227876940 15250 15250 15250 15250 19
395 20241209 131700 1227587190 15260 15260 15260 15260 75
396 20241209 131600 1226442690 15260 15260 15260 15260 76
397 20241209 131500 1225282930 15260 15260 15270 15260 294
398 20241209 131400 1220795960 15250 15250 15250 15250 0
399 20241209 131300 1220795960 15250 15260 15260 15250 114
400 20241209 131200 1219056430 15260 15260 15290 15250 628
401 20241209 131100 1209466820 15250 15240 15260 15240 215
402 20241209 131000 1206188790 15240 15240 15240 15240 15
403 20241209 130900 1205960190 15240 15230 15250 15230 110
404 20241209 130800 1204282910 15230 15240 15250 15230 109
405 20241209 130700 1202621740 15240 15230 15240 15230 18
406 20241209 130600 1202347510 15230 15230 15270 15230 365
407 20241209 130500 1196784780 15240 15240 15240 15240 69
408 20241209 130400 1195733220 15250 15250 15250 15250 22
409 20241209 130300 1195397720 15250 15230 15250 15230 137
410 20241209 130200 1193308880 15230 15240 15250 15220 326
411 20241209 130100 1188341900 15230 15220 15230 15220 24
412 20241209 130000 1187976520 15230 15250 15250 15230 21
413 20241209 125900 1187656310 15250 15250 15270 15240 384
414 20241209 125800 1181798500 15250 15250 15250 15250 0
415 20241209 125700 1181798500 15250 15240 15250 15240 10
416 20241209 125600 1181646020 15240 15210 15240 15210 147
417 20241209 125500 1179408260 15210 15250 15250 15210 447
418 20241209 125400 1172594680 15250 15250 15270 15250 57
419 20241209 125300 1171725170 15240 15240 15240 15240 251
420 20241209 125200 1167899930 15220 15240 15240 15220 925
421 20241209 125100 1153817090 15240 15240 15240 15240 100
422 20241209 125000 1152293090 15240 15270 15270 15210 2242
423 20241209 124900 1118134200 15270 15280 15280 15270 137
424 20241209 124800 1116041860 15280 15280 15280 15280 32
425 20241209 124700 1115552900 15280 15280 15290 15280 159
426 20241209 124600 1113123130 15280 15280 15280 15280 17
427 20241209 124500 1112863370 15280 15300 15300 15280 155
428 20241209 124400 1110493550 15290 15300 15300 15290 64
429 20241209 124300 1109514570 15310 15310 15310 15310 17
430 20241209 124200 1109254300 15310 15310 15310 15310 41
431 20241209 124100 1108626590 15310 15310 15320 15310 362
432 20241209 124000 1103083410 15310 15310 15310 15300 60
433 20241209 123900 1102164890 15310 15290 15310 15290 205
434 20241209 123800 1099027580 15290 15290 15290 15290 12
435 20241209 123700 1098844100 15300 15290 15310 15290 201
436 20241209 123600 1095768750 15310 15290 15310 15290 212
437 20241209 123500 1092524670 15290 15280 15290 15280 52
438 20241209 123400 1091729650 15280 15280 15280 15280 66
439 20241209 123300 1090721170 15280 15290 15300 15280 96
440 20241209 123200 1089253540 15300 15290 15300 15290 88
441 20241209 123100 1087907260 15290 15290 15290 15290 27
442 20241209 123000 1087494430 15290 15290 15290 15290 145
443 20241209 122900 1085277380 15280 15280 15280 15280 0
444 20241209 122800 1085277380 15280 15280 15280 15280 106
445 20241209 122700 1083657700 15280 15240 15280 15240 126
446 20241209 122600 1081733070 15260 15260 15260 15260 0
447 20241209 122500 1081733070 15260 15260 15260 15260 144
448 20241209 122400 1079535630 15300 15300 15300 15300 0
449 20241209 122300 1079535630 15300 15270 15300 15270 4
450 20241209 122200 1079474520 15260 15270 15270 15250 64
451 20241209 122100 1078497360 15270 15270 15270 15270 4
452 20241209 122000 1078436280 15290 15300 15300 15280 243
453 20241209 121900 1074720670 15310 15310 15320 15300 163
454 20241209 121800 1072225270 15300 15300 15300 15300 5
455 20241209 121700 1072148770 15310 15300 15310 15300 79
456 20241209 121600 1070939370 15300 15300 15300 15300 3
457 20241209 121500 1070893470 15300 15300 15300 15300 16
458 20241209 121400 1070648670 15310 15310 15310 15310 122
459 20241209 121300 1068780850 15310 15310 15310 15310 10
460 20241209 121200 1068627750 15310 15290 15310 15290 115
461 20241209 121100 1066867150 15300 15270 15300 15270 410
462 20241209 121000 1060602690 15270 15290 15290 15270 37
463 20241209 120900 1060037120 15290 15290 15310 15290 11
464 20241209 120800 1059868910 15290 15280 15290 15280 272
465 20241209 120700 1055710110 15290 15260 15290 15260 202
466 20241209 120600 1052623710 15270 15290 15290 15270 74
467 20241209 120500 1051493410 15290 15290 15300 15290 103
468 20241209 120400 1049918000 15300 15310 15310 15240 1584
469 20241209 120300 1025718240 15320 15320 15320 15320 17
470 20241209 120200 1025457800 15320 15320 15320 15320 1
471 20241209 120100 1025442480 15340 15340 15340 15340 0
472 20241209 120000 1025442480 15340 15300 15340 15300 118
473 20241209 115900 1023632860 15310 15320 15320 15310 145
474 20241209 115800 1021412310 15310 15300 15310 15290 164
475 20241209 115700 1018902080 15320 15320 15320 15320 0
476 20241209 115600 1018902080 15320 15310 15320 15310 287
477 20241209 115500 1014507620 15320 15320 15320 15320 42
478 20241209 115400 1013864180 15340 15330 15340 15330 315
479 20241209 115300 1009033580 15320 15280 15330 15280 366
480 20241209 115200 1003431220 15340 15320 15340 15290 1241
481 20241209 115100 984431010 15320 15330 15350 15320 90
482 20241209 115000 983050470 15320 15340 15340 15320 387
483 20241209 114900 977118520 15350 15350 15350 15350 22
484 20241209 114800 976780820 15350 15330 15350 15330 89
485 20241209 114700 975414690 15330 15330 15330 15330 7
486 20241209 114600 975307380 15330 15330 15340 15330 20
487 20241209 114500 975000720 15350 15330 15350 15330 3
488 20241209 114400 974954700 15340 15320 15350 15320 267
489 20241209 114300 970858720 15310 15330 15340 15310 235
490 20241209 114200 967255920 15330 15310 15330 15310 129
491 20241209 114100 965279080 15310 15320 15320 15300 490
492 20241209 114000 957777300 15350 15330 15350 15320 297
493 20241209 113900 953224030 15350 15350 15350 15350 206
494 20241209 113800 950061930 15350 15350 15360 15350 25
495 20241209 113700 949678000 15350 15350 15350 15350 652
496 20241209 113600 939669800 15360 15360 15360 15360 73
497 20241209 113500 938548520 15360 15350 15360 15350 135
498 20241209 113400 936475720 15360 15360 15360 15360 40
499 20241209 113300 935861320 15360 15350 15360 15350 75
500 20241209 113200 934710030 15350 15360 15360 15350 300
501 20241209 113100 930104030 15350 15360 15360 15350 278
502 20241209 113000 925835470 15360 15360 15360 15360 18
503 20241209 112900 925558990 15360 15350 15360 15350 112
504 20241209 112800 923838970 15350 15360 15360 15350 130
505 20241209 112700 921843070 15350 15340 15350 15340 304
506 20241209 112600 917177890 15350 15350 15350 15350 20
507 20241209 112500 916870890 15350 15350 15350 15350 24
508 20241209 112400 916502490 15340 15310 15340 15310 163
509 20241209 112300 914003090 15310 15330 15330 15310 87
510 20241209 112200 912670400 15330 15320 15340 15320 88
511 20241209 112100 911321850 15320 15330 15330 15320 95
512 20241209 112000 909866410 15320 15320 15330 15320 407
513 20241209 111900 903628370 15330 15320 15330 15320 340
514 20241209 111800 898418910 15320 15290 15320 15290 159
515 20241209 111700 895984630 15310 15310 15310 15310 0
516 20241209 111600 895984630 15310 15290 15310 15280 97
517 20241209 111500 894500570 15310 15310 15310 15310 217
518 20241209 111400 891178300 15290 15260 15290 15260 197
519 20241209 111300 888168310 15260 15240 15290 15230 177
520 20241209 111200 885467480 15250 15230 15250 15230 56
521 20241209 111100 884613780 15230 15290 15290 15230 564
522 20241209 111000 876004310 15280 15280 15330 15280 216
523 20241209 110900 872697800 15300 15290 15310 15280 432
524 20241209 110800 866093060 15300 15270 15340 15270 225
525 20241209 110700 862648450 15270 15290 15300 15270 184
526 20241209 110600 859835610 15290 15290 15290 15290 2
527 20241209 110500 859805030 15340 15270 15340 15270 170
528 20241209 110400 857204150 15270 15270 15270 15270 2
529 20241209 110300 857173610 15270 15270 15280 15270 72
530 20241209 110200 856073500 15270 15270 15270 15270 5
531 20241209 110100 855997150 15270 15270 15280 15270 240
532 20241209 110000 852332220 15260 15260 15260 15260 0
533 20241209 105900 852332220 15260 15260 15260 15260 0
534 20241209 105800 852332220 15260 15250 15260 15250 3
535 20241209 105700 852286460 15260 15240 15260 15230 97
536 20241209 105600 850807940 15260 15210 15270 15210 146
537 20241209 105500 848579800 15210 15210 15210 15210 1
538 20241209 105400 848564590 15220 15220 15220 15220 90
539 20241209 105300 847194790 15230 15240 15240 15230 585
540 20241209 105200 838282400 15240 15270 15270 15240 370
541 20241209 105100 832637100 15280 15280 15290 15280 36
542 20241209 105000 832086700 15280 15280 15280 15280 27
543 20241209 104900 831674140 15280 15280 15280 15280 86
544 20241209 104800 830360060 15280 15280 15280 15280 0
545 20241209 104700 830360060 15280 15290 15290 15280 175
546 20241209 104600 827684700 15300 15300 15300 15300 0
547 20241209 104500 827684700 15300 15300 15310 15300 236
548 20241209 104400 824072720 15300 15300 15300 15300 40
549 20241209 104300 823460720 15290 15280 15290 15280 162
550 20241209 104200 820983760 15280 15280 15280 15280 0
551 20241209 104100 820983760 15280 15300 15300 15270 386
552 20241209 104000 815085430 15300 15300 15300 15300 81
553 20241209 103900 813846130 15300 15300 15300 15300 0
554 20241209 103800 813846130 15300 15270 15310 15270 218
555 20241209 103700 810514920 15260 15270 15270 15250 246
556 20241209 103600 806760560 15290 15290 15290 15290 0
557 20241209 103500 806760560 15290 15310 15310 15290 132
558 20241209 103400 804742260 15220 15340 15340 15220 1168
559 20241209 103300 786885420 15320 15330 15330 15300 271
560 20241209 103200 782733120 15350 15360 15360 15350 154
561 20241209 103100 780368490 15360 15360 15360 15360 61
562 20241209 103000 779431530 15360 15310 15360 15310 182
563 20241209 102900 776639120 15300 15300 15300 15300 130
564 20241209 102800 774650120 15300 15300 15300 15300 50
565 20241209 102700 773885120 15270 15290 15290 15260 798
566 20241209 102600 761697420 15300 15330 15330 15300 769
567 20241209 102500 749922020 15350 15350 15350 15340 128
568 20241209 102400 747957810 15330 15280 15330 15280 917
569 20241209 102300 733931710 15280 15280 15280 15270 242
570 20241209 102200 730234040 15280 15270 15280 15250 588
571 20241209 102100 721255430 15270 15270 15270 15270 51
572 20241209 102000 720476660 15250 15250 15250 15250 100
573 20241209 101900 718951660 15250 15270 15270 15250 195
574 20241209 101800 715976550 15250 15270 15270 15250 403
575 20241209 101700 709830060 15270 15260 15270 15260 207
576 20241209 101600 706669970 15230 15230 15230 15230 0
577 20241209 101500 706669970 15230 15220 15250 15220 148
578 20241209 101400 704414110 15210 15220 15220 15210 133
579 20241209 101300 702390550 15230 15250 15250 15230 226
580 20241209 101200 698946690 15280 15280 15290 15240 700
581 20241209 101100 688267950 15290 15290 15290 15290 0
582 20241209 101000 688267950 15290 15280 15290 15280 292
583 20241209 100900 683806180 15280 15240 15280 15220 183
584 20241209 100800 681013480 15240 15240 15240 15240 38
585 20241209 100700 680434360 15200 15200 15200 15200 7
586 20241209 100600 680327960 15190 15190 15190 15190 41
587 20241209 100500 679705170 15180 15230 15280 15180 523
588 20241209 100400 671742460 15250 15220 15280 15220 86
589 20241209 100300 670429280 15220 15220 15270 15220 3
590 20241209 100200 670383570 15230 15200 15270 15200 123
591 20241209 100100 668508820 15250 15200 15250 15170 592
592 20241209 100000 659503500 15210 15210 15280 15190 413
593 20241209 095900 653210600 15270 15200 15270 15200 84
594 20241209 095800 651929500 15200 15190 15270 15190 151
595 20241209 095700 649628330 15270 15190 15270 15180 114
596 20241209 095600 647890640 15180 15230 15260 15180 373
597 20241209 095500 642208640 15160 15260 15260 15130 763
598 20241209 095400 630617160 15170 15140 15180 15140 134
599 20241209 095300 628584230 15140 15160 15160 15140 83
600 20241209 095200 627326340 15160 15120 15260 15120 244
601 20241209 095100 623621990 15120 15120 15120 15120 16
602 20241209 095000 623380070 15160 15140 15200 15040 569
603 20241209 094900 614784160 15140 15170 15200 15140 245
604 20241209 094800 611066280 15160 15130 15160 15130 63
605 20241209 094700 610112900 15120 15120 15120 15120 63
606 20241209 094600 609160340 15120 15010 15140 15010 315
607 20241209 094500 604402480 15010 15020 15270 15010 2565
608 20241209 094400 565780590 15020 15080 15080 15020 1114
609 20241209 094300 549028350 15090 15120 15120 15090 1153
610 20241209 094200 531628120 15120 15210 15220 15120 1131
611 20241209 094100 514452500 15200 15200 15210 15190 86
612 20241209 094000 513145090 15200 15200 15250 15200 529
613 20241209 093900 505087220 15240 15280 15290 15200 260
614 20241209 093800 501120460 15290 15270 15290 15270 246
615 20241209 093700 497361910 15280 15280 15280 15280 69
616 20241209 093600 496307590 15280 15220 15280 15220 70
617 20241209 093500 495238600 15280 15220 15280 15220 415
618 20241209 093400 488902280 15280 15280 15280 15280 79
619 20241209 093300 487695160 15280 15240 15290 15220 542
620 20241209 093200 479427520 15300 15220 15300 15220 1216
621 20241209 093100 460880320 15220 15160 15220 15160 1042
622 20241209 093000 445073720 15170 15190 15210 15170 977
623 20241209 092900 430240290 15180 15180 15210 15180 814
624 20241209 092800 417871740 15180 15140 15180 15130 686
625 20241209 092700 407479820 15140 15110 15160 15110 815
626 20241209 092600 395146550 15130 15100 15160 15100 1193
627 20241209 092500 377094200 15110 15160 15160 15110 361
628 20241209 092400 371632310 15160 15170 15180 15140 432
629 20241209 092300 365084110 15200 15210 15220 15180 884
630 20241209 092200 351662280 15210 15180 15210 15180 551
631 20241209 092100 343287580 15190 15170 15190 15170 125
632 20241209 092000 341389430 15170 15140 15170 15120 480
633 20241209 091900 334124270 15060 15160 15160 15060 1336
634 20241209 091800 313949210 15160 15200 15200 15160 819
635 20241209 091700 301525320 15160 15210 15220 15050 3543
636 20241209 091600 247804570 15220 15200 15230 15200 387
637 20241209 091500 241918740 15190 15190 15190 15180 280
638 20241209 091400 237665580 15190 15230 15230 15190 338
639 20241209 091300 232526420 15210 15190 15210 15190 354
640 20241209 091200 227144560 15190 15130 15200 15130 528
641 20241209 091100 219141580 15160 15120 15190 15100 1165
642 20241209 091000 201493990 15040 15140 15140 15040 730
643 20241209 090900 190496070 15130 15170 15180 15090 760
644 20241209 090800 178995120 15170 15040 15230 15040 3165
645 20241209 090700 131180340 15040 15000 15040 15000 532
646 20241209 090600 123193130 15020 15020 15020 14940 610
647 20241209 090500 114042950 15030 14960 15040 14940 1670
648 20241209 090400 89058050 15050 15060 15060 14950 594
649 20241209 090300 80140190 15060 15040 15080 15040 930
650 20241209 090200 66137330 15050 15060 15060 14940 736
651 20241209 090100 55083240 15070 15030 15080 14990 1179
652 20241209 090000 37371890 15080 15060 15100 15010 2481