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

676
102710/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,676 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201400,1364893270,15150,15150,15150,15150,2799
20241209,201300,1364893270,15150,15150,15150,15150,0
20241209,201200,1364893270,15150,15150,15150,15150,0
20241209,201100,1364893270,15150,15150,15150,15150,0
20241209,201000,1364893270,15150,15150,15150,15150,0
20241209,200900,1364893270,15150,15150,15150,15150,0
20241209,200800,1364893270,15150,15150,15150,15150,0
20241209,200700,1364893270,15150,15150,15150,15150,0
20241209,200600,1364893270,15150,15150,15150,15150,0
20241209,200500,1364893270,15150,15150,15150,15150,0
20241209,200400,1364893270,15150,15150,15150,15150,0
20241209,200300,1364893270,15150,15150,15150,15150,0
20241209,200200,1364893270,15150,15150,15150,15150,0
20241209,200100,1364893270,15150,15150,15150,15150,0
20241209,200000,1364893270,15150,15150,15150,15150,0
20241209,195900,1364893270,15150,15150,15150,15150,0
20241209,195800,1364893270,15150,15150,15150,15150,0
20241209,195700,1364893270,15150,15150,15150,15150,0
20241209,195600,1364893270,15150,15150,15150,15150,0
20241209,195500,1364893270,15150,15150,15150,15150,0
20241209,195400,1364893270,15150,15150,15150,15150,0
20241209,195300,1364893270,15150,15150,15150,15150,0
20241209,195200,1364893270,15150,15150,15150,15150,0
20241209,195100,1364893270,15150,15150,15150,15150,0
20241209,195000,1364893270,15150,15150,15150,15150,0
20241209,194900,1364893270,15150,15150,15150,15150,0
20241209,194800,1364893270,15150,15150,15150,15150,0
20241209,194700,1364893270,15150,15150,15150,15150,0
20241209,194600,1364893270,15150,15150,15150,15150,0
20241209,194500,1364893270,15150,15150,15150,15150,0
20241209,194400,1364893270,15150,15150,15150,15150,2799
20241209,194300,1364893270,15150,15150,15150,15150,0
20241209,194200,1364893270,15150,15150,15150,15150,0
20241209,194100,1364893270,15150,15150,15150,15150,0
20241209,194000,1364893270,15150,15150,15150,15150,0
20241209,193900,1364893270,15150,15150,15150,15150,0
20241209,193800,1364893270,15150,15150,15150,15150,0
20241209,193700,1364893270,15150,15150,15150,15150,0
20241209,193600,1364893270,15150,15150,15150,15150,0
20241209,193500,1364893270,15150,15150,15150,15150,0
20241209,193400,1364893270,15150,15150,15150,15150,0
20241209,193300,1364893270,15150,15150,15150,15150,0
20241209,193200,1364893270,15150,15150,15150,15150,0
20241209,193100,1364893270,15150,15150,15150,15150,0
20241209,193000,1364893270,15150,15150,15150,15150,0
20241209,192900,1364893270,15150,15150,15150,15150,0
20241209,192800,1364893270,15150,15150,15150,15150,0
20241209,192700,1364893270,15150,15150,15150,15150,0
20241209,192600,1364893270,15150,15150,15150,15150,0
20241209,192500,1364893270,15150,15150,15150,15150,0
20241209,192400,1364893270,15150,15150,15150,15150,0
20241209,192300,1364893270,15150,15150,15150,15150,0
20241209,192200,1364893270,15150,15150,15150,15150,0
20241209,192100,1364893270,15150,15150,15150,15150,0
20241209,192000,1364893270,15150,15150,15150,15150,0
20241209,191900,1364893270,15150,15150,15150,15150,0
20241209,191800,1364893270,15150,15150,15150,15150,0
20241209,191700,1364893270,15150,15150,15150,15150,0
20241209,191600,1364893270,15150,15150,15150,15150,0
20241209,191500,1364893270,15150,15150,15150,15150,0
20241209,191400,1364893270,15150,15150,15150,15150,2799
20241209,191300,1364893270,15150,15150,15150,15150,0
20241209,191200,1364893270,15150,15150,15150,15150,0
20241209,191100,1364893270,15150,15150,15150,15150,0
20241209,191000,1364893270,15150,15150,15150,15150,0
20241209,190900,1364893270,15150,15150,15150,15150,0
20241209,190800,1364893270,15150,15150,15150,15150,0
20241209,190700,1364893270,15150,15150,15150,15150,0
20241209,190600,1364893270,15150,15150,15150,15150,0
20241209,190500,1364893270,15150,15150,15150,15150,0
20241209,190400,1364893270,15150,15150,15150,15150,0
20241209,190300,1364893270,15150,15150,15150,15150,0
20241209,190200,1364893270,15150,15150,15150,15150,0
20241209,190100,1364893270,15150,15150,15150,15150,0
20241209,190000,1364893270,15150,15150,15150,15150,0
20241209,185900,1364893270,15150,15150,15150,15150,0
20241209,185800,1364893270,15150,15150,15150,15150,0
20241209,185700,1364893270,15150,15150,15150,15150,0
20241209,185600,1364893270,15150,15150,15150,15150,0
20241209,185500,1364893270,15150,15150,15150,15150,0
20241209,185400,1364893270,15150,15150,15150,15150,0
20241209,185300,1364893270,15150,15150,15150,15150,0
20241209,185200,1364893270,15150,15150,15150,15150,0
20241209,185100,1364893270,15150,15150,15150,15150,0
20241209,185000,1364893270,15150,15150,15150,15150,0
20241209,184900,1364893270,15150,15150,15150,15150,0
20241209,184800,1364893270,15150,15150,15150,15150,0
20241209,184700,1364893270,15150,15150,15150,15150,0
20241209,184600,1364893270,15150,15150,15150,15150,0
20241209,184500,1364893270,15150,15150,15150,15150,0
20241209,184400,1364893270,15150,15150,15150,15150,2799
20241209,184300,1364893270,15150,15150,15150,15150,0
20241209,184200,1364893270,15150,15150,15150,15150,0
20241209,184100,1364893270,15150,15150,15150,15150,0
20241209,184000,1364893270,15150,15150,15150,15150,0
20241209,183900,1364893270,15150,15150,15150,15150,0
20241209,183800,1364893270,15150,15150,15150,15150,0
20241209,183700,1364893270,15150,15150,15150,15150,0
20241209,183600,1364893270,15150,15150,15150,15150,0
20241209,183500,1364893270,15150,15150,15150,15150,0
20241209,183400,1364893270,15150,15150,15150,15150,0
20241209,183300,1364893270,15150,15150,15150,15150,0
20241209,183200,1364893270,15150,15150,15150,15150,0
20241209,183100,1364893270,15150,15150,15150,15150,0
20241209,183000,1364893270,15150,15150,15150,15150,0
20241209,182900,1364893270,15150,15150,15150,15150,0
20241209,182800,1364893270,15150,15150,15150,15150,0
20241209,182700,1364893270,15150,15150,15150,15150,0
20241209,182600,1364893270,15150,15150,15150,15150,0
20241209,182500,1364893270,15150,15150,15150,15150,0
20241209,182400,1364893270,15150,15150,15150,15150,0
20241209,182300,1364893270,15150,15150,15150,15150,0
20241209,182200,1364893270,15150,15150,15150,15150,0
20241209,182100,1364893270,15150,15150,15150,15150,0
20241209,182000,1364893270,15150,15150,15150,15150,0
20241209,181900,1364893270,15150,15150,15150,15150,0
20241209,181800,1364893270,15150,15150,15150,15150,0
20241209,181700,1364893270,15150,15150,15150,15150,0
20241209,181600,1364893270,15150,15150,15150,15150,0
20241209,181500,1364893270,15150,15150,15150,15150,0
20241209,181400,1364893270,15150,15150,15150,15150,2799
20241209,181300,1364893270,15150,15150,15150,15150,0
20241209,181200,1364893270,15150,15150,15150,15150,0
20241209,181100,1364893270,15150,15150,15150,15150,0
20241209,181000,1364893270,15150,15150,15150,15150,0
20241209,180900,1364893270,15150,15150,15150,15150,0
20241209,180800,1364893270,15150,15150,15150,15150,0
20241209,180700,1364893270,15150,15150,15150,15150,0
20241209,180600,1364893270,15150,15150,15150,15150,0
20241209,180500,1364893270,15150,15150,15150,15150,0
20241209,180400,1364893270,15150,15150,15150,15150,0
20241209,180300,1364893270,15150,15150,15150,15150,0
20241209,180200,1364893270,15150,15150,15150,15150,0
20241209,180100,1364893270,15150,15150,15150,15150,0
20241209,180000,1364893270,15150,15150,15150,15150,0
20241209,175900,1364893270,15150,15150,15150,15150,0
20241209,175800,1364893270,15150,15150,15150,15150,0
20241209,175700,1364893270,15150,15150,15150,15150,0
20241209,175600,1364893270,15150,15150,15150,15150,0
20241209,175500,1364893270,15150,15150,15150,15150,0
20241209,175400,1364893270,15150,15150,15150,15150,0
20241209,175300,1364893270,15150,15150,15150,15150,0
20241209,175200,1364893270,15150,15150,15150,15150,0
20241209,175100,1364893270,15150,15150,15150,15150,0
20241209,175000,1364893270,15150,15150,15150,15150,0
20241209,174900,1364893270,15150,15150,15150,15150,0
20241209,174800,1364893270,15150,15150,15150,15150,0
20241209,174700,1364893270,15150,15150,15150,15150,0
20241209,174600,1364893270,15150,15150,15150,15150,0
20241209,174500,1364893270,15150,15150,15150,15150,0
20241209,174400,1364893270,15150,15150,15150,15150,2799
20241209,174300,1364893270,15150,15150,15150,15150,0
20241209,174200,1364893270,15150,15150,15150,15150,0
20241209,174100,1364893270,15150,15150,15150,15150,0
20241209,174000,1364893270,15150,15150,15150,15150,0
20241209,173900,1364893270,15150,15150,15150,15150,0
20241209,173800,1364893270,15150,15150,15150,15150,0
20241209,173700,1364893270,15150,15150,15150,15150,0
20241209,173600,1364893270,15150,15150,15150,15150,0
20241209,173500,1364893270,15150,15150,15150,15150,0
20241209,173400,1364893270,15150,15150,15150,15150,0
20241209,173300,1364893270,15150,15150,15150,15150,0
20241209,173200,1364893270,15150,15150,15150,15150,0
20241209,173100,1364893270,15150,15150,15150,15150,0
20241209,173000,1364893270,15150,15150,15150,15150,0
20241209,172900,1364893270,15150,15150,15150,15150,0
20241209,172800,1364893270,15150,15150,15150,15150,0
20241209,172700,1364893270,15150,15150,15150,15150,0
20241209,172600,1364893270,15150,15150,15150,15150,0
20241209,172500,1364893270,15150,15150,15150,15150,0
20241209,172400,1364893270,15150,15150,15150,15150,0
20241209,172300,1364893270,15150,15150,15150,15150,0
20241209,172200,1364893270,15150,15150,15150,15150,0
20241209,172100,1364893270,15150,15150,15150,15150,0
20241209,172000,1364893270,15150,15150,15150,15150,0
20241209,171900,1364893270,15150,15150,15150,15150,0
20241209,171800,1364893270,15150,15150,15150,15150,0
20241209,171700,1364893270,15150,15150,15150,15150,0
20241209,171600,1364893270,15150,15150,15150,15150,0
20241209,171500,1364893270,15150,15150,15150,15150,0
20241209,171400,1364893270,15150,15150,15150,15150,2799
20241209,171300,1364893270,15150,15150,15150,15150,0
20241209,171200,1364893270,15150,15150,15150,15150,0
20241209,171100,1364893270,15150,15150,15150,15150,0
20241209,171000,1364893270,15150,15150,15150,15150,0
20241209,170900,1364893270,15150,15150,15150,15150,0
20241209,170800,1364893270,15150,15150,15150,15150,0
20241209,170700,1364893270,15150,15150,15150,15150,0
20241209,170600,1364893270,15150,15150,15150,15150,0
20241209,170500,1364893270,15150,15150,15150,15150,0
20241209,170400,1364893270,15150,15150,15150,15150,0
20241209,170300,1364893270,15150,15150,15150,15150,0
20241209,170200,1364893270,15150,15150,15150,15150,0
20241209,170100,1364893270,15150,15150,15150,15150,0
20241209,170000,1364893270,15150,15150,15150,15150,0
20241209,165900,1364893270,15150,15150,15150,15150,0
20241209,165800,1364893270,15150,15150,15150,15150,0
20241209,165700,1364893270,15150,15150,15150,15150,0
20241209,165600,1364893270,15150,15150,15150,15150,0
20241209,165500,1364893270,15150,15150,15150,15150,0
20241209,165400,1364893270,15150,15150,15150,15150,0
20241209,165300,1364893270,15150,15150,15150,15150,0
20241209,165200,1364893270,15150,15150,15150,15150,0
20241209,165100,1364893270,15150,15150,15150,15150,0
20241209,165000,1364893270,15150,15150,15150,15150,0
20241209,164900,1364893270,15150,15150,15150,15150,0
20241209,164800,1364893270,15150,15150,15150,15150,0
20241209,164700,1364893270,15150,15150,15150,15150,0
20241209,164600,1364893270,15150,15150,15150,15150,0
20241209,164500,1364893270,15150,15150,15150,15150,0
20241209,164400,1364893270,15150,15150,15150,15150,2799
20241209,164300,1364893270,15150,15150,15150,15150,0
20241209,164200,1364893270,15150,15150,15150,15150,0
20241209,164100,1364893270,15150,15150,15150,15150,0
20241209,164000,1364893270,15150,15150,15150,15150,0
20241209,163900,1364893270,15150,15150,15150,15150,0
20241209,163800,1364893270,15150,15150,15150,15150,0
20241209,163700,1364893270,15150,15150,15150,15150,0
20241209,163600,1364893270,15150,15150,15150,15150,0
20241209,163500,1364893270,15150,15150,15150,15150,0
20241209,163400,1364893270,15150,15150,15150,15150,0
20241209,163300,1364893270,15150,15150,15150,15150,0
20241209,163200,1364893270,15150,15150,15150,15150,0
20241209,163100,1364893270,15150,15150,15150,15150,0
20241209,163000,1364893270,15150,15150,15150,15150,0
20241209,162900,1364893270,15150,15150,15150,15150,0
20241209,162800,1364893270,15150,15150,15150,15150,0
20241209,162700,1364893270,15150,15150,15150,15150,0
20241209,162600,1364893270,15150,15150,15150,15150,0
20241209,162500,1364893270,15150,15150,15150,15150,0
20241209,162400,1364893270,15150,15150,15150,15150,0
20241209,162300,1364893270,15150,15150,15150,15150,0
20241209,162200,1364893270,15150,15150,15150,15150,0
20241209,162100,1364893270,15150,15150,15150,15150,0
20241209,162000,1364893270,15150,15150,15150,15150,0
20241209,161900,1364893270,15150,15150,15150,15150,0
20241209,161800,1364893270,15150,15150,15150,15150,0
20241209,161700,1364893270,15150,15150,15150,15150,0
20241209,161600,1364893270,15150,15150,15150,15150,0
20241209,161500,1364893270,15150,15150,15150,15150,0
20241209,161400,1364893270,15150,15150,15150,15150,2799
20241209,161300,1364893270,15150,15150,15150,15150,0
20241209,161200,1364893270,15150,15150,15150,15150,0
20241209,161100,1364893270,15150,15150,15150,15150,0
20241209,161000,1364893270,15150,15150,15150,15150,0
20241209,160900,1364893270,15150,15150,15150,15150,0
20241209,160800,1364893270,15150,15150,15150,15150,0
20241209,160700,1364893270,15150,15150,15150,15150,0
20241209,160600,1364893270,15150,15150,15150,15150,0
20241209,160500,1364893270,15150,15150,15150,15150,0
20241209,160400,1364893270,15150,15150,15150,15150,0
20241209,160300,1364893270,15150,15150,15150,15150,0
20241209,160200,1364893270,15150,15150,15150,15150,0
20241209,160100,1364893270,15150,15150,15150,15150,0
20241209,160000,1364893270,15150,15150,15150,15150,0
20241209,155900,1364893270,15150,15150,15150,15150,0
20241209,155800,1364893270,15150,15150,15150,15150,0
20241209,155700,1364893270,15150,15150,15150,15150,0
20241209,155600,1364893270,15150,15150,15150,15150,0
20241209,155500,1364893270,15150,15150,15150,15150,0
20241209,155400,1364893270,15150,15150,15150,15150,0
20241209,155300,1364893270,15150,15150,15150,15150,0
20241209,155200,1364893270,15150,15150,15150,15150,0
20241209,155100,1364893270,15150,15150,15150,15150,0
20241209,155000,1364893270,15150,15150,15150,15150,0
20241209,154900,1364893270,15150,15150,15150,15150,0
20241209,154800,1364893270,15150,15150,15150,15150,0
20241209,154700,1364893270,15150,15150,15150,15150,0
20241209,154600,1364893270,15150,15150,15150,15150,0
20241209,154500,1364893270,15150,15150,15150,15150,0
20241209,154400,1364893270,15150,15150,15150,15150,2799
20241209,154300,1364893270,15150,15150,15150,15150,0
20241209,154200,1364893270,15150,15150,15150,15150,0
20241209,154100,1364893270,15150,15150,15150,15150,0
20241209,154000,1364893270,15150,15150,15150,15150,0
20241209,153900,1364893270,15150,15150,15150,15150,0
20241209,153800,1364893270,15150,15150,15150,15150,0
20241209,153700,1364893270,15150,15150,15150,15150,0
20241209,153600,1364893270,15150,15150,15150,15150,0
20241209,153500,1364893270,15150,15150,15150,15150,0
20241209,153400,1364893270,15150,15150,15150,15150,0
20241209,153300,1364893270,15150,15150,15150,15150,0
20241209,153200,1364893270,15150,15150,15150,15150,0
20241209,153100,1364893270,15150,15150,15150,15150,0
20241209,153000,1364893270,15150,15150,15150,15150,2799
20241209,152900,1322488420,15130,15130,15130,15130,0
20241209,152800,1322488420,15130,15130,15130,15130,0
20241209,152700,1322488420,15130,15130,15130,15130,0
20241209,152600,1322488420,15130,15130,15130,15130,0
20241209,152500,1322488420,15130,15130,15130,15130,0
20241209,152400,1322488420,15130,15130,15130,15130,0
20241209,152300,1322488420,15130,15130,15130,15130,0
20241209,152200,1322488420,15130,15130,15130,15130,0
20241209,152100,1322488420,15130,15130,15130,15130,0
20241209,152000,1322488420,15130,15130,15130,15130,0
20241209,151900,1322488420,15130,15140,15140,15130,76
20241209,151800,1321338430,15130,15150,15150,15130,138
20241209,151700,1319248910,15150,15140,15150,15140,48
20241209,151600,1318522050,15140,15150,15160,15140,154
20241209,151500,1316189490,15150,15160,15160,15150,145
20241209,151400,1313992370,15150,15160,15170,15150,70
20241209,151300,1312931440,15150,15160,15160,15150,102
20241209,151200,1311385770,15150,15200,15200,15140,1192
20241209,151100,1293309000,15200,15210,15210,15200,696
20241209,151000,1282729430,15200,15190,15200,15180,278
20241209,150900,1278504410,15190,15200,15200,15190,38
20241209,150800,1277926820,15190,15210,15210,15190,276
20241209,150700,1273731310,15210,15220,15220,15210,64
20241209,150600,1272757490,15220,15210,15220,15210,72
20241209,150500,1271661660,15210,15210,15210,15210,11
20241209,150400,1271494350,15210,15210,15210,15210,37
20241209,150300,1270931580,15200,15220,15220,15200,224
20241209,150200,1267524990,15220,15220,15220,15220,1
20241209,150100,1267509770,15210,15210,15210,15210,52
20241209,150000,1266718850,15200,15210,15210,15200,39
20241209,145900,1266125670,15200,15230,15230,15200,82
20241209,145800,1264876990,15230,15230,15240,15230,101
20241209,145700,1263338060,15230,15230,15230,15230,87
20241209,145600,1262013050,15220,15220,15220,15220,46
20241209,145500,1261312930,15220,15220,15220,15220,4
20241209,145400,1261252050,15210,15230,15230,15210,3
20241209,145300,1261206400,15210,15190,15230,15190,67
20241209,145200,1260187130,15190,15240,15240,15190,75
20241209,145100,1259047450,15190,15180,15210,15180,228
20241209,145000,1255585850,15180,15150,15180,15150,101
20241209,144900,1254055670,15160,15150,15160,15150,102
20241209,144800,1252509360,15160,15160,15160,15160,75
20241209,144700,1251372360,15150,15150,15150,15140,1006
20241209,144600,1236141080,15150,15140,15170,15140,335
20241209,144500,1231060460,15140,15190,15220,15120,1192
20241209,144400,1212986920,15200,15240,15240,15110,630
20241209,144300,1203429110,15250,15230,15250,15230,2
20241209,144200,1203398630,15250,15250,15250,15250,0
20241209,144100,1203398630,15250,15140,15250,15130,1362
20241209,144000,1182718890,15140,15140,15160,15140,68
20241209,143900,1181688930,15140,15140,15140,15140,6
20241209,143800,1181598090,15140,15170,15170,15140,374
20241209,143700,1175933170,15170,15170,15170,15170,39
20241209,143600,1175341540,15160,15160,15160,15160,77
20241209,143500,1174174220,15150,15150,15150,15150,2
20241209,143400,1174143920,15140,15140,15140,15140,36
20241209,143300,1173598880,15130,15120,15130,15100,622
20241209,143200,1164196140,15130,15130,15130,15130,100
20241209,143100,1162683140,15130,15100,15130,15100,110
20241209,143000,1161018900,15110,15130,15130,15110,352
20241209,142900,1155699300,15120,15170,15170,15120,365
20241209,142800,1150176800,15170,15170,15170,15170,0
20241209,142700,1150176800,15170,15130,15170,15130,181
20241209,142600,1147433460,15130,15130,15140,15130,366
20241209,142500,1141892660,15140,15140,15140,15140,0
20241209,142400,1141892660,15140,15140,15150,15140,129
20241209,142300,1139939540,15150,15170,15170,15150,1089
20241209,142200,1123435650,15200,15210,15210,15180,1604
20241209,142100,1099076770,15210,15210,15210,15210,6
20241209,142000,1098985510,15220,15220,15220,15220,2
20241209,141900,1098955070,15220,15210,15220,15210,114
20241209,141800,1097221120,15200,15210,15220,15200,15
20241209,141700,1096993060,15210,15210,15210,15200,184
20241209,141600,1094194510,15200,15200,15200,15200,52
20241209,141500,1093404110,15200,15200,15200,15200,0
20241209,141400,1093404110,15200,15200,15200,15200,3
20241209,141300,1093358510,15200,15170,15200,15170,369
20241209,141200,1087750960,15170,15170,15170,15170,0
20241209,141100,1087750960,15170,15160,15170,15160,134
20241209,141000,1085719490,15170,15170,15170,15170,5
20241209,140900,1085643640,15170,15160,15170,15160,511
20241209,140800,1077895140,15160,15160,15160,15160,8
20241209,140700,1077773860,15160,15160,15160,15160,66
20241209,140600,1076773300,15170,15170,15170,15170,8
20241209,140500,1076651940,15160,15160,15170,15160,364
20241209,140400,1071130170,15160,15200,15200,15160,1041
20241209,140300,1055332970,15200,15200,15200,15200,0
20241209,140200,1055332970,15200,15200,15200,15200,4
20241209,140100,1055272170,15200,15200,15200,15200,0
20241209,140000,1055272170,15200,15200,15200,15200,0
20241209,135900,1055272170,15200,15210,15210,15200,105
20241209,135800,1053676060,15210,15210,15210,15210,0
20241209,135700,1053676060,15210,15210,15210,15210,0
20241209,135600,1053676060,15210,15250,15250,15210,128
20241209,135500,1051724110,15250,15250,15250,15250,20
20241209,135400,1051419110,15250,15230,15250,15230,302
20241209,135300,1046816640,15240,15220,15240,15220,451
20241209,135200,1039944740,15230,15180,15230,15180,2
20241209,135100,1039914330,15200,15170,15200,15170,377
20241209,135000,1034191490,15180,15200,15200,15180,1064
20241209,134900,1018029330,15230,15180,15230,15180,682
20241209,134800,1007657450,15190,15200,15240,15170,2390
20241209,134700,971344180,15200,15230,15240,15200,1755
20241209,134600,944647380,15220,15210,15230,15210,166
20241209,134500,942120920,15240,15240,15240,15240,1
20241209,134400,942105680,15220,15270,15270,15210,956
20241209,134300,927537070,15300,15300,15300,15300,0
20241209,134200,927537070,15300,15300,15300,15280,71
20241209,134100,926451110,15310,15310,15310,15310,2
20241209,134000,926420490,15310,15310,15310,15310,1
20241209,133900,926405180,15320,15320,15320,15320,50
20241209,133800,925639180,15330,15330,15330,15310,121
20241209,133700,923785680,15310,15300,15330,15300,26
20241209,133600,923387610,15300,15320,15330,15300,294
20241209,133500,918889340,15330,15330,15330,15330,50
20241209,133400,918122840,15320,15330,15330,15320,14
20241209,133300,917908270,15330,15330,15330,15330,33
20241209,133200,917402380,15320,15310,15330,15310,17
20241209,133100,917141950,15320,15330,15330,15310,22
20241209,133000,916804820,15320,15320,15330,15300,88
20241209,132900,915458100,15310,15310,15330,15300,13
20241209,132800,915259030,15330,15320,15330,15310,17
20241209,132700,914998650,15330,15330,15330,15310,13
20241209,132600,914799460,15320,15310,15330,15300,24
20241209,132500,914432000,15310,15290,15310,15280,271
20241209,132400,910290530,15290,15290,15290,15290,49
20241209,132300,909541320,15290,15320,15330,15290,831
20241209,132200,896802730,15330,15310,15330,15300,456
20241209,132100,889813140,15320,15330,15330,15320,296
20241209,132000,885276840,15340,15340,15340,15340,1
20241209,131900,885261500,15340,15350,15350,15340,64
20241209,131800,884279120,15350,15350,15350,15350,9
20241209,131700,884140970,15360,15360,15360,15360,0
20241209,131600,884140970,15360,15350,15360,15330,292
20241209,131500,879658790,15350,15340,15350,15340,16
20241209,131400,879413330,15340,15340,15340,15340,0
20241209,131300,879413330,15340,15340,15340,15320,6
20241209,131200,879321350,15340,15310,15340,15300,2204
20241209,131100,845597820,15330,15320,15330,15300,12
20241209,131000,845414070,15300,15290,15320,15290,112
20241209,130900,843700440,15290,15290,15300,15280,312
20241209,130800,838932920,15250,15280,15310,15250,139
20241209,130700,836812500,15280,15270,15290,15270,45
20241209,130600,836125250,15280,15170,15330,15170,334
20241209,130500,831051530,15170,15210,15220,15160,1714
20241209,130400,805049090,15210,15200,15210,15190,1535
20241209,130300,781717240,15200,15240,15260,15200,1760
20241209,130200,754948300,15240,15240,15240,15240,11
20241209,130100,754780660,15250,15260,15260,15250,20
20241209,130000,754475650,15270,15270,15270,15270,1
20241209,125900,754460380,15280,15270,15280,15270,16
20241209,125800,754215950,15270,15260,15280,15260,4
20241209,125700,754154870,15270,15270,15270,15270,100
20241209,125600,752627870,15280,15260,15280,15240,250
20241209,125500,748815480,15280,15280,15280,15280,0
20241209,125400,748815480,15280,15280,15280,15280,0
20241209,125300,748815480,15280,15270,15290,15270,4
20241209,125200,748754370,15280,15280,15280,15280,0
20241209,125100,748754370,15280,15280,15280,15280,0
20241209,125000,748754370,15280,15250,15280,15250,143
20241209,124900,746569470,15250,15250,15250,15250,0
20241209,124800,746569470,15250,15250,15250,15250,11
20241209,124700,746401720,15260,15260,15260,15260,0
20241209,124600,746401720,15260,15250,15260,15240,26
20241209,124500,746005450,15270,15260,15270,15260,22
20241209,124400,745669720,15260,15260,15260,15260,280
20241209,124300,741396920,15270,15290,15290,15270,700
20241209,124200,730705350,15310,15350,15350,15310,125
20241209,124100,728790690,15380,15350,15380,15350,3
20241209,124000,728744610,15380,15360,15380,15310,8
20241209,123900,728621940,15320,15340,15340,15310,26
20241209,123800,728223570,15340,15300,15370,15300,108
20241209,123700,726565830,15330,15290,15330,15290,72
20241209,123600,725463060,15290,15280,15290,15250,1435
20241209,123500,703561590,15280,15280,15280,15280,0
20241209,123400,703561590,15280,15280,15280,15280,0
20241209,123300,703561590,15280,15280,15280,15280,0
20241209,123200,703561590,15280,15280,15280,15280,115
20241209,123100,701804390,15300,15290,15300,15290,9
20241209,123000,701666750,15300,15300,15300,15300,1
20241209,122900,701651450,15300,15300,15300,15300,0
20241209,122800,701651450,15300,15300,15300,15300,1
20241209,122700,701636150,15310,15310,15310,15310,0
20241209,122600,701636150,15310,15310,15310,15310,0
20241209,122500,701636150,15310,15290,15310,15290,60
20241209,122400,700718200,15320,15280,15320,15280,272
20241209,122300,696559300,15290,15290,15290,15260,879
20241209,122200,683135910,15310,15310,15310,15310,7
20241209,122100,683028740,15320,15320,15320,15320,26
20241209,122000,682630420,15320,15310,15320,15310,406
20241209,121900,676410940,15300,15300,15300,15300,4
20241209,121800,676349740,15300,15330,15330,15290,1282
20241209,121700,656726110,15350,15350,15350,15350,1
20241209,121600,656710760,15350,15350,15350,15350,0
20241209,121500,656710760,15350,15360,15360,15350,15
20241209,121400,656480500,15360,15360,15360,15360,6
20241209,121300,656388340,15380,15380,15380,15380,0
20241209,121200,656388340,15380,15380,15380,15380,0
20241209,121100,656388340,15380,15330,15390,15330,607
20241209,121000,647057270,15330,15360,15370,15330,17
20241209,120900,646796310,15360,15320,15360,15320,31
20241209,120800,646320800,15320,15340,15340,15320,25
20241209,120700,645937660,15340,15330,15340,15320,850
20241209,120600,632912080,15330,15330,15330,15330,0
20241209,120500,632912080,15330,15360,15360,15330,1681
20241209,120400,607121700,15370,15370,15370,15370,100
20241209,120300,605584700,15360,15360,15370,15360,16
20241209,120200,605338930,15360,15360,15360,15360,0
20241209,120100,605338930,15360,15360,15360,15360,8
20241209,120000,605216050,15370,15370,15370,15370,18
20241209,115900,604939390,15370,15370,15370,15370,0
20241209,115800,604939390,15370,15370,15370,15370,5
20241209,115700,604862540,15360,15360,15360,15360,0
20241209,115600,604862540,15360,15360,15360,15360,17
20241209,115500,604601420,15370,15370,15370,15370,1
20241209,115400,604586050,15390,15370,15390,15370,346
20241209,115300,599265310,15370,15370,15370,15370,5
20241209,115200,599188460,15370,15360,15370,15350,433
20241209,115100,592537590,15370,15370,15370,15370,5
20241209,115000,592460740,15370,15370,15370,15370,5
20241209,114900,592383890,15370,15360,15370,15360,108
20241209,114800,590724960,15360,15360,15360,15360,0
20241209,114700,590724960,15360,15370,15370,15360,15
20241209,114600,590494550,15400,15380,15400,15370,11
20241209,114500,590325430,15400,15410,15410,15390,157
20241209,114400,587908580,15410,15400,15420,15400,48
20241209,114300,587168540,15390,15390,15390,15390,45
20241209,114200,586475990,15380,15380,15380,15380,0
20241209,114100,586475990,15380,15380,15380,15380,105
20241209,114000,584861090,15400,15410,15410,15400,200
20241209,113900,581781070,15410,15400,15410,15400,303
20241209,113800,577111880,15410,15390,15410,15390,300
20241209,113700,572494850,15390,15390,15390,15390,3
20241209,113600,572448680,15410,15400,15410,15400,106
20241209,113500,570816270,15400,15420,15420,15400,105
20241209,113400,569199230,15430,15410,15430,15390,721
20241209,113300,558092900,15430,15430,15430,15420,231
20241209,113200,554529620,15440,15440,15440,15440,0
20241209,113100,554529620,15440,15440,15440,15430,77
20241209,113000,553340800,15450,15440,15450,15440,103
20241209,112900,551750470,15450,15450,15450,15450,0
20241209,112800,551750470,15450,15380,15450,15380,355
20241209,112700,546280110,15380,15430,15430,15380,962
20241209,112600,531465390,15440,15450,15450,15440,75
20241209,112500,530307220,15450,15450,15450,15450,1
20241209,112400,530291770,15460,15520,15520,15460,453
20241209,112300,523269170,15520,15530,15530,15520,133
20241209,112200,521204590,15530,15530,15530,15530,104
20241209,112100,519589470,15530,15530,15530,15530,0
20241209,112000,519589470,15530,15530,15530,15530,0
20241209,111900,519589470,15530,15530,15530,15530,6
20241209,111800,519496290,15530,15530,15530,15530,3
20241209,111700,519449700,15530,15530,15530,15530,3
20241209,111600,519403110,15520,15520,15520,15520,11
20241209,111500,519232390,15520,15520,15520,15520,0
20241209,111400,519232390,15520,15520,15520,15520,2
20241209,111300,519201350,15510,15520,15520,15510,13
20241209,111200,518999640,15530,15530,15530,15530,0
20241209,111100,518999640,15530,15530,15530,15530,0
20241209,111000,518999640,15530,15530,15530,15530,3
20241209,110900,518953050,15540,15540,15540,15540,0
20241209,110800,518953050,15540,15530,15540,15530,290
20241209,110700,514449340,15540,15540,15540,15540,0
20241209,110600,514449340,15540,15570,15570,15540,776
20241209,110500,502377130,15570,15580,15580,15570,219
20241209,110400,498965850,15580,15580,15580,15580,0
20241209,110300,498965850,15580,15580,15580,15580,0
20241209,110200,498965850,15580,15580,15580,15580,145
20241209,110100,496706750,15600,15600,15600,15600,0
20241209,110000,496706750,15600,15600,15600,15600,0
20241209,105900,496706750,15600,15580,15600,15570,250
20241209,105800,492812550,15580,15580,15580,15580,282
20241209,105700,488418990,15580,15590,15590,15580,95
20241209,105600,486937950,15590,15590,15590,15590,8
20241209,105500,486813230,15580,15580,15580,15580,1
20241209,105400,486797650,15580,15580,15580,15580,4
20241209,105300,486735330,15590,15590,15590,15590,7
20241209,105200,486626200,15580,15580,15580,15580,19
20241209,105100,486330180,15580,15580,15580,15570,35
20241209,105000,485784980,15570,15570,15570,15570,23
20241209,104900,485426870,15570,15570,15570,15570,6
20241209,104800,485333450,15560,15560,15560,15560,4
20241209,104700,485271210,15560,15560,15560,15560,25
20241209,104600,484882210,15570,15570,15570,15570,31
20241209,104500,484399540,15570,15570,15570,15570,72
20241209,104400,483278500,15570,15570,15570,15570,0
20241209,104300,483278500,15570,15570,15570,15570,0
20241209,104200,483278500,15570,15570,15570,15570,0
20241209,104100,483278500,15570,15570,15570,15570,238
20241209,104000,479572840,15570,15580,15580,15570,7
20241209,103900,479463840,15570,15570,15570,15570,0
20241209,103800,479463840,15570,15570,15570,15570,7
20241209,103700,479354850,15580,15580,15580,15580,7
20241209,103600,479245790,15580,15570,15580,15560,217
20241209,103500,475868640,15570,15580,15580,15570,27
20241209,103400,475448140,15570,15570,15570,15570,34
20241209,103300,474918760,15560,15560,15560,15560,220
20241209,103200,471495560,15570,15570,15570,15570,3
20241209,103100,471448850,15590,15510,15590,15510,138
20241209,103000,469299970,15510,15590,15590,15510,713
20241209,102900,458190710,15590,15580,15590,15580,105
20241209,102800,456553820,15590,15630,15630,15590,497
20241209,102700,448786930,15630,15630,15630,15630,0
20241209,102600,448786930,15630,15630,15630,15630,14
20241209,102500,448568110,15630,15630,15630,15630,50
20241209,102400,447786610,15650,15630,15650,15630,7
20241209,102300,447677170,15650,15640,15670,15630,713
20241209,102200,436521380,15630,15630,15630,15630,14
20241209,102100,436302560,15620,15620,15620,15620,1
20241209,102000,436286940,15620,15620,15620,15620,0
20241209,101900,436286940,15620,15620,15620,15620,1
20241209,101800,436271320,15620,15620,15620,15620,0
20241209,101700,436271320,15620,15610,15620,15610,23
20241209,101600,435912090,15620,15610,15630,15610,84
20241209,101500,434600650,15610,15600,15610,15590,127
20241209,101400,432619620,15600,15600,15600,15600,236
20241209,101300,428938020,15600,15600,15600,15600,5
20241209,101200,428860020,15600,15600,15600,15600,1
20241209,101100,428844420,15600,15610,15610,15600,113
20241209,101000,427080660,15600,15610,15610,15600,98
20241209,100900,425550930,15620,15620,15620,15610,83
20241209,100800,424254480,15620,15620,15620,15620,15
20241209,100700,424020180,15610,15600,15610,15600,8
20241209,100600,423895310,15590,15590,15590,15590,94
20241209,100500,422429850,15580,15580,15580,15580,143
20241209,100400,420201910,15590,15630,15630,15590,384
20241209,100300,414213200,15670,15670,15670,15670,0
20241209,100200,414213200,15670,15630,15700,15600,459
20241209,100100,407024010,15660,15620,15660,15620,607
20241209,100000,397535240,15610,15840,15840,15610,265
20241209,095900,393387660,15930,15640,15930,15640,146
20241209,095800,391090050,15630,15590,15640,15590,40
20241209,095700,390466240,15590,15600,15600,15590,23
20241209,095600,390107660,15580,15590,15600,15580,137
20241209,095500,387971740,15590,15460,15590,15460,893
20241209,095400,374104190,15470,15460,15470,15460,3
20241209,095300,374057800,15460,15500,15500,15460,369
20241209,095200,368345670,15480,15540,15540,15440,872
20241209,095100,354825850,15550,15550,15550,15550,0
20241209,095000,354825850,15550,15550,15550,15550,0
20241209,094900,354825850,15550,15550,15550,15550,250
20241209,094800,350938350,15550,15520,15600,15520,733
20241209,094700,339534450,15520,15520,15520,15520,5
20241209,094600,339456850,15510,15440,15510,15440,759
20241209,094500,327705840,15440,15440,15440,15440,0
20241209,094400,327705840,15440,15440,15440,15440,39
20241209,094300,327103680,15420,15440,15450,15420,163
20241209,094200,324589610,15460,15450,15460,15450,28
20241209,094100,324156990,15450,15450,15450,15450,0
20241209,094000,324156990,15450,15430,15450,15430,5
20241209,093900,324079770,15440,15410,15440,15410,452
20241209,093800,317107400,15410,15390,15420,15390,396
20241209,093700,311005660,15400,15410,15410,15400,257
20241209,093600,307047820,15410,15410,15410,15410,0
20241209,093500,307047820,15410,15430,15430,15410,585
20241209,093400,298029080,15450,15450,15450,15450,3
20241209,093300,297982730,15450,15440,15450,15440,2
20241209,093200,297951840,15430,15370,15440,15370,1548
20241209,093100,274092950,15360,15360,15360,15360,573
20241209,093000,265291670,15360,15360,15360,15360,0
20241209,092900,265291670,15360,15370,15390,15360,49
20241209,092800,264538290,15360,15360,15380,15350,707
20241209,092700,253670570,15360,15350,15360,15350,101
20241209,092600,252119220,15360,15340,15360,15340,35
20241209,092500,251581760,15340,15350,15360,15310,3025
20241209,092400,205207720,15350,15360,15370,15350,982
20241209,092300,190120100,15370,15390,15390,15370,685
20241209,092200,179583880,15380,15430,15430,15380,975
20241209,092100,164568820,15440,15480,15480,15440,388
20241209,092000,158570790,15480,15480,15480,15480,0
20241209,091900,158570790,15480,15480,15480,15480,6
20241209,091800,158477910,15490,15480,15490,15480,11
20241209,091700,158307620,15480,15480,15480,15480,0
20241209,091600,158307620,15480,15490,15490,15480,622
20241209,091500,148677340,15490,15490,15490,15490,39
20241209,091400,148073230,15500,15460,15500,15460,58
20241209,091300,147175770,15460,15510,15530,15450,777
20241209,091200,135139570,15500,15500,15530,15500,1186
20241209,091100,116755800,15490,15530,15550,15490,836
20241209,091000,103781190,15490,15560,15560,15490,28
20241209,090900,103346430,15570,15590,15590,15570,81
20241209,090800,102085100,15600,15440,15600,15430,615
20241209,090700,92505560,15580,15580,15580,15580,9
20241209,090600,92365340,15370,15610,15620,15370,1071
20241209,090500,75719430,15420,15330,15420,15300,1320
20241209,090400,55415670,15380,15490,15510,15330,2182
20241209,090300,21725220,15480,15550,15550,15450,238
20241209,090200,18045880,15500,15600,15600,15500,460
20241209,090100,10887850,15600,15680,15680,15600,553
20241209,090000,2225180,15680,15670,15680,15670,142
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201400 1364893270 15150 15150 15150 15150 2799
3 20241209 201300 1364893270 15150 15150 15150 15150 0
4 20241209 201200 1364893270 15150 15150 15150 15150 0
5 20241209 201100 1364893270 15150 15150 15150 15150 0
6 20241209 201000 1364893270 15150 15150 15150 15150 0
7 20241209 200900 1364893270 15150 15150 15150 15150 0
8 20241209 200800 1364893270 15150 15150 15150 15150 0
9 20241209 200700 1364893270 15150 15150 15150 15150 0
10 20241209 200600 1364893270 15150 15150 15150 15150 0
11 20241209 200500 1364893270 15150 15150 15150 15150 0
12 20241209 200400 1364893270 15150 15150 15150 15150 0
13 20241209 200300 1364893270 15150 15150 15150 15150 0
14 20241209 200200 1364893270 15150 15150 15150 15150 0
15 20241209 200100 1364893270 15150 15150 15150 15150 0
16 20241209 200000 1364893270 15150 15150 15150 15150 0
17 20241209 195900 1364893270 15150 15150 15150 15150 0
18 20241209 195800 1364893270 15150 15150 15150 15150 0
19 20241209 195700 1364893270 15150 15150 15150 15150 0
20 20241209 195600 1364893270 15150 15150 15150 15150 0
21 20241209 195500 1364893270 15150 15150 15150 15150 0
22 20241209 195400 1364893270 15150 15150 15150 15150 0
23 20241209 195300 1364893270 15150 15150 15150 15150 0
24 20241209 195200 1364893270 15150 15150 15150 15150 0
25 20241209 195100 1364893270 15150 15150 15150 15150 0
26 20241209 195000 1364893270 15150 15150 15150 15150 0
27 20241209 194900 1364893270 15150 15150 15150 15150 0
28 20241209 194800 1364893270 15150 15150 15150 15150 0
29 20241209 194700 1364893270 15150 15150 15150 15150 0
30 20241209 194600 1364893270 15150 15150 15150 15150 0
31 20241209 194500 1364893270 15150 15150 15150 15150 0
32 20241209 194400 1364893270 15150 15150 15150 15150 2799
33 20241209 194300 1364893270 15150 15150 15150 15150 0
34 20241209 194200 1364893270 15150 15150 15150 15150 0
35 20241209 194100 1364893270 15150 15150 15150 15150 0
36 20241209 194000 1364893270 15150 15150 15150 15150 0
37 20241209 193900 1364893270 15150 15150 15150 15150 0
38 20241209 193800 1364893270 15150 15150 15150 15150 0
39 20241209 193700 1364893270 15150 15150 15150 15150 0
40 20241209 193600 1364893270 15150 15150 15150 15150 0
41 20241209 193500 1364893270 15150 15150 15150 15150 0
42 20241209 193400 1364893270 15150 15150 15150 15150 0
43 20241209 193300 1364893270 15150 15150 15150 15150 0
44 20241209 193200 1364893270 15150 15150 15150 15150 0
45 20241209 193100 1364893270 15150 15150 15150 15150 0
46 20241209 193000 1364893270 15150 15150 15150 15150 0
47 20241209 192900 1364893270 15150 15150 15150 15150 0
48 20241209 192800 1364893270 15150 15150 15150 15150 0
49 20241209 192700 1364893270 15150 15150 15150 15150 0
50 20241209 192600 1364893270 15150 15150 15150 15150 0
51 20241209 192500 1364893270 15150 15150 15150 15150 0
52 20241209 192400 1364893270 15150 15150 15150 15150 0
53 20241209 192300 1364893270 15150 15150 15150 15150 0
54 20241209 192200 1364893270 15150 15150 15150 15150 0
55 20241209 192100 1364893270 15150 15150 15150 15150 0
56 20241209 192000 1364893270 15150 15150 15150 15150 0
57 20241209 191900 1364893270 15150 15150 15150 15150 0
58 20241209 191800 1364893270 15150 15150 15150 15150 0
59 20241209 191700 1364893270 15150 15150 15150 15150 0
60 20241209 191600 1364893270 15150 15150 15150 15150 0
61 20241209 191500 1364893270 15150 15150 15150 15150 0
62 20241209 191400 1364893270 15150 15150 15150 15150 2799
63 20241209 191300 1364893270 15150 15150 15150 15150 0
64 20241209 191200 1364893270 15150 15150 15150 15150 0
65 20241209 191100 1364893270 15150 15150 15150 15150 0
66 20241209 191000 1364893270 15150 15150 15150 15150 0
67 20241209 190900 1364893270 15150 15150 15150 15150 0
68 20241209 190800 1364893270 15150 15150 15150 15150 0
69 20241209 190700 1364893270 15150 15150 15150 15150 0
70 20241209 190600 1364893270 15150 15150 15150 15150 0
71 20241209 190500 1364893270 15150 15150 15150 15150 0
72 20241209 190400 1364893270 15150 15150 15150 15150 0
73 20241209 190300 1364893270 15150 15150 15150 15150 0
74 20241209 190200 1364893270 15150 15150 15150 15150 0
75 20241209 190100 1364893270 15150 15150 15150 15150 0
76 20241209 190000 1364893270 15150 15150 15150 15150 0
77 20241209 185900 1364893270 15150 15150 15150 15150 0
78 20241209 185800 1364893270 15150 15150 15150 15150 0
79 20241209 185700 1364893270 15150 15150 15150 15150 0
80 20241209 185600 1364893270 15150 15150 15150 15150 0
81 20241209 185500 1364893270 15150 15150 15150 15150 0
82 20241209 185400 1364893270 15150 15150 15150 15150 0
83 20241209 185300 1364893270 15150 15150 15150 15150 0
84 20241209 185200 1364893270 15150 15150 15150 15150 0
85 20241209 185100 1364893270 15150 15150 15150 15150 0
86 20241209 185000 1364893270 15150 15150 15150 15150 0
87 20241209 184900 1364893270 15150 15150 15150 15150 0
88 20241209 184800 1364893270 15150 15150 15150 15150 0
89 20241209 184700 1364893270 15150 15150 15150 15150 0
90 20241209 184600 1364893270 15150 15150 15150 15150 0
91 20241209 184500 1364893270 15150 15150 15150 15150 0
92 20241209 184400 1364893270 15150 15150 15150 15150 2799
93 20241209 184300 1364893270 15150 15150 15150 15150 0
94 20241209 184200 1364893270 15150 15150 15150 15150 0
95 20241209 184100 1364893270 15150 15150 15150 15150 0
96 20241209 184000 1364893270 15150 15150 15150 15150 0
97 20241209 183900 1364893270 15150 15150 15150 15150 0
98 20241209 183800 1364893270 15150 15150 15150 15150 0
99 20241209 183700 1364893270 15150 15150 15150 15150 0
100 20241209 183600 1364893270 15150 15150 15150 15150 0
101 20241209 183500 1364893270 15150 15150 15150 15150 0
102 20241209 183400 1364893270 15150 15150 15150 15150 0
103 20241209 183300 1364893270 15150 15150 15150 15150 0
104 20241209 183200 1364893270 15150 15150 15150 15150 0
105 20241209 183100 1364893270 15150 15150 15150 15150 0
106 20241209 183000 1364893270 15150 15150 15150 15150 0
107 20241209 182900 1364893270 15150 15150 15150 15150 0
108 20241209 182800 1364893270 15150 15150 15150 15150 0
109 20241209 182700 1364893270 15150 15150 15150 15150 0
110 20241209 182600 1364893270 15150 15150 15150 15150 0
111 20241209 182500 1364893270 15150 15150 15150 15150 0
112 20241209 182400 1364893270 15150 15150 15150 15150 0
113 20241209 182300 1364893270 15150 15150 15150 15150 0
114 20241209 182200 1364893270 15150 15150 15150 15150 0
115 20241209 182100 1364893270 15150 15150 15150 15150 0
116 20241209 182000 1364893270 15150 15150 15150 15150 0
117 20241209 181900 1364893270 15150 15150 15150 15150 0
118 20241209 181800 1364893270 15150 15150 15150 15150 0
119 20241209 181700 1364893270 15150 15150 15150 15150 0
120 20241209 181600 1364893270 15150 15150 15150 15150 0
121 20241209 181500 1364893270 15150 15150 15150 15150 0
122 20241209 181400 1364893270 15150 15150 15150 15150 2799
123 20241209 181300 1364893270 15150 15150 15150 15150 0
124 20241209 181200 1364893270 15150 15150 15150 15150 0
125 20241209 181100 1364893270 15150 15150 15150 15150 0
126 20241209 181000 1364893270 15150 15150 15150 15150 0
127 20241209 180900 1364893270 15150 15150 15150 15150 0
128 20241209 180800 1364893270 15150 15150 15150 15150 0
129 20241209 180700 1364893270 15150 15150 15150 15150 0
130 20241209 180600 1364893270 15150 15150 15150 15150 0
131 20241209 180500 1364893270 15150 15150 15150 15150 0
132 20241209 180400 1364893270 15150 15150 15150 15150 0
133 20241209 180300 1364893270 15150 15150 15150 15150 0
134 20241209 180200 1364893270 15150 15150 15150 15150 0
135 20241209 180100 1364893270 15150 15150 15150 15150 0
136 20241209 180000 1364893270 15150 15150 15150 15150 0
137 20241209 175900 1364893270 15150 15150 15150 15150 0
138 20241209 175800 1364893270 15150 15150 15150 15150 0
139 20241209 175700 1364893270 15150 15150 15150 15150 0
140 20241209 175600 1364893270 15150 15150 15150 15150 0
141 20241209 175500 1364893270 15150 15150 15150 15150 0
142 20241209 175400 1364893270 15150 15150 15150 15150 0
143 20241209 175300 1364893270 15150 15150 15150 15150 0
144 20241209 175200 1364893270 15150 15150 15150 15150 0
145 20241209 175100 1364893270 15150 15150 15150 15150 0
146 20241209 175000 1364893270 15150 15150 15150 15150 0
147 20241209 174900 1364893270 15150 15150 15150 15150 0
148 20241209 174800 1364893270 15150 15150 15150 15150 0
149 20241209 174700 1364893270 15150 15150 15150 15150 0
150 20241209 174600 1364893270 15150 15150 15150 15150 0
151 20241209 174500 1364893270 15150 15150 15150 15150 0
152 20241209 174400 1364893270 15150 15150 15150 15150 2799
153 20241209 174300 1364893270 15150 15150 15150 15150 0
154 20241209 174200 1364893270 15150 15150 15150 15150 0
155 20241209 174100 1364893270 15150 15150 15150 15150 0
156 20241209 174000 1364893270 15150 15150 15150 15150 0
157 20241209 173900 1364893270 15150 15150 15150 15150 0
158 20241209 173800 1364893270 15150 15150 15150 15150 0
159 20241209 173700 1364893270 15150 15150 15150 15150 0
160 20241209 173600 1364893270 15150 15150 15150 15150 0
161 20241209 173500 1364893270 15150 15150 15150 15150 0
162 20241209 173400 1364893270 15150 15150 15150 15150 0
163 20241209 173300 1364893270 15150 15150 15150 15150 0
164 20241209 173200 1364893270 15150 15150 15150 15150 0
165 20241209 173100 1364893270 15150 15150 15150 15150 0
166 20241209 173000 1364893270 15150 15150 15150 15150 0
167 20241209 172900 1364893270 15150 15150 15150 15150 0
168 20241209 172800 1364893270 15150 15150 15150 15150 0
169 20241209 172700 1364893270 15150 15150 15150 15150 0
170 20241209 172600 1364893270 15150 15150 15150 15150 0
171 20241209 172500 1364893270 15150 15150 15150 15150 0
172 20241209 172400 1364893270 15150 15150 15150 15150 0
173 20241209 172300 1364893270 15150 15150 15150 15150 0
174 20241209 172200 1364893270 15150 15150 15150 15150 0
175 20241209 172100 1364893270 15150 15150 15150 15150 0
176 20241209 172000 1364893270 15150 15150 15150 15150 0
177 20241209 171900 1364893270 15150 15150 15150 15150 0
178 20241209 171800 1364893270 15150 15150 15150 15150 0
179 20241209 171700 1364893270 15150 15150 15150 15150 0
180 20241209 171600 1364893270 15150 15150 15150 15150 0
181 20241209 171500 1364893270 15150 15150 15150 15150 0
182 20241209 171400 1364893270 15150 15150 15150 15150 2799
183 20241209 171300 1364893270 15150 15150 15150 15150 0
184 20241209 171200 1364893270 15150 15150 15150 15150 0
185 20241209 171100 1364893270 15150 15150 15150 15150 0
186 20241209 171000 1364893270 15150 15150 15150 15150 0
187 20241209 170900 1364893270 15150 15150 15150 15150 0
188 20241209 170800 1364893270 15150 15150 15150 15150 0
189 20241209 170700 1364893270 15150 15150 15150 15150 0
190 20241209 170600 1364893270 15150 15150 15150 15150 0
191 20241209 170500 1364893270 15150 15150 15150 15150 0
192 20241209 170400 1364893270 15150 15150 15150 15150 0
193 20241209 170300 1364893270 15150 15150 15150 15150 0
194 20241209 170200 1364893270 15150 15150 15150 15150 0
195 20241209 170100 1364893270 15150 15150 15150 15150 0
196 20241209 170000 1364893270 15150 15150 15150 15150 0
197 20241209 165900 1364893270 15150 15150 15150 15150 0
198 20241209 165800 1364893270 15150 15150 15150 15150 0
199 20241209 165700 1364893270 15150 15150 15150 15150 0
200 20241209 165600 1364893270 15150 15150 15150 15150 0
201 20241209 165500 1364893270 15150 15150 15150 15150 0
202 20241209 165400 1364893270 15150 15150 15150 15150 0
203 20241209 165300 1364893270 15150 15150 15150 15150 0
204 20241209 165200 1364893270 15150 15150 15150 15150 0
205 20241209 165100 1364893270 15150 15150 15150 15150 0
206 20241209 165000 1364893270 15150 15150 15150 15150 0
207 20241209 164900 1364893270 15150 15150 15150 15150 0
208 20241209 164800 1364893270 15150 15150 15150 15150 0
209 20241209 164700 1364893270 15150 15150 15150 15150 0
210 20241209 164600 1364893270 15150 15150 15150 15150 0
211 20241209 164500 1364893270 15150 15150 15150 15150 0
212 20241209 164400 1364893270 15150 15150 15150 15150 2799
213 20241209 164300 1364893270 15150 15150 15150 15150 0
214 20241209 164200 1364893270 15150 15150 15150 15150 0
215 20241209 164100 1364893270 15150 15150 15150 15150 0
216 20241209 164000 1364893270 15150 15150 15150 15150 0
217 20241209 163900 1364893270 15150 15150 15150 15150 0
218 20241209 163800 1364893270 15150 15150 15150 15150 0
219 20241209 163700 1364893270 15150 15150 15150 15150 0
220 20241209 163600 1364893270 15150 15150 15150 15150 0
221 20241209 163500 1364893270 15150 15150 15150 15150 0
222 20241209 163400 1364893270 15150 15150 15150 15150 0
223 20241209 163300 1364893270 15150 15150 15150 15150 0
224 20241209 163200 1364893270 15150 15150 15150 15150 0
225 20241209 163100 1364893270 15150 15150 15150 15150 0
226 20241209 163000 1364893270 15150 15150 15150 15150 0
227 20241209 162900 1364893270 15150 15150 15150 15150 0
228 20241209 162800 1364893270 15150 15150 15150 15150 0
229 20241209 162700 1364893270 15150 15150 15150 15150 0
230 20241209 162600 1364893270 15150 15150 15150 15150 0
231 20241209 162500 1364893270 15150 15150 15150 15150 0
232 20241209 162400 1364893270 15150 15150 15150 15150 0
233 20241209 162300 1364893270 15150 15150 15150 15150 0
234 20241209 162200 1364893270 15150 15150 15150 15150 0
235 20241209 162100 1364893270 15150 15150 15150 15150 0
236 20241209 162000 1364893270 15150 15150 15150 15150 0
237 20241209 161900 1364893270 15150 15150 15150 15150 0
238 20241209 161800 1364893270 15150 15150 15150 15150 0
239 20241209 161700 1364893270 15150 15150 15150 15150 0
240 20241209 161600 1364893270 15150 15150 15150 15150 0
241 20241209 161500 1364893270 15150 15150 15150 15150 0
242 20241209 161400 1364893270 15150 15150 15150 15150 2799
243 20241209 161300 1364893270 15150 15150 15150 15150 0
244 20241209 161200 1364893270 15150 15150 15150 15150 0
245 20241209 161100 1364893270 15150 15150 15150 15150 0
246 20241209 161000 1364893270 15150 15150 15150 15150 0
247 20241209 160900 1364893270 15150 15150 15150 15150 0
248 20241209 160800 1364893270 15150 15150 15150 15150 0
249 20241209 160700 1364893270 15150 15150 15150 15150 0
250 20241209 160600 1364893270 15150 15150 15150 15150 0
251 20241209 160500 1364893270 15150 15150 15150 15150 0
252 20241209 160400 1364893270 15150 15150 15150 15150 0
253 20241209 160300 1364893270 15150 15150 15150 15150 0
254 20241209 160200 1364893270 15150 15150 15150 15150 0
255 20241209 160100 1364893270 15150 15150 15150 15150 0
256 20241209 160000 1364893270 15150 15150 15150 15150 0
257 20241209 155900 1364893270 15150 15150 15150 15150 0
258 20241209 155800 1364893270 15150 15150 15150 15150 0
259 20241209 155700 1364893270 15150 15150 15150 15150 0
260 20241209 155600 1364893270 15150 15150 15150 15150 0
261 20241209 155500 1364893270 15150 15150 15150 15150 0
262 20241209 155400 1364893270 15150 15150 15150 15150 0
263 20241209 155300 1364893270 15150 15150 15150 15150 0
264 20241209 155200 1364893270 15150 15150 15150 15150 0
265 20241209 155100 1364893270 15150 15150 15150 15150 0
266 20241209 155000 1364893270 15150 15150 15150 15150 0
267 20241209 154900 1364893270 15150 15150 15150 15150 0
268 20241209 154800 1364893270 15150 15150 15150 15150 0
269 20241209 154700 1364893270 15150 15150 15150 15150 0
270 20241209 154600 1364893270 15150 15150 15150 15150 0
271 20241209 154500 1364893270 15150 15150 15150 15150 0
272 20241209 154400 1364893270 15150 15150 15150 15150 2799
273 20241209 154300 1364893270 15150 15150 15150 15150 0
274 20241209 154200 1364893270 15150 15150 15150 15150 0
275 20241209 154100 1364893270 15150 15150 15150 15150 0
276 20241209 154000 1364893270 15150 15150 15150 15150 0
277 20241209 153900 1364893270 15150 15150 15150 15150 0
278 20241209 153800 1364893270 15150 15150 15150 15150 0
279 20241209 153700 1364893270 15150 15150 15150 15150 0
280 20241209 153600 1364893270 15150 15150 15150 15150 0
281 20241209 153500 1364893270 15150 15150 15150 15150 0
282 20241209 153400 1364893270 15150 15150 15150 15150 0
283 20241209 153300 1364893270 15150 15150 15150 15150 0
284 20241209 153200 1364893270 15150 15150 15150 15150 0
285 20241209 153100 1364893270 15150 15150 15150 15150 0
286 20241209 153000 1364893270 15150 15150 15150 15150 2799
287 20241209 152900 1322488420 15130 15130 15130 15130 0
288 20241209 152800 1322488420 15130 15130 15130 15130 0
289 20241209 152700 1322488420 15130 15130 15130 15130 0
290 20241209 152600 1322488420 15130 15130 15130 15130 0
291 20241209 152500 1322488420 15130 15130 15130 15130 0
292 20241209 152400 1322488420 15130 15130 15130 15130 0
293 20241209 152300 1322488420 15130 15130 15130 15130 0
294 20241209 152200 1322488420 15130 15130 15130 15130 0
295 20241209 152100 1322488420 15130 15130 15130 15130 0
296 20241209 152000 1322488420 15130 15130 15130 15130 0
297 20241209 151900 1322488420 15130 15140 15140 15130 76
298 20241209 151800 1321338430 15130 15150 15150 15130 138
299 20241209 151700 1319248910 15150 15140 15150 15140 48
300 20241209 151600 1318522050 15140 15150 15160 15140 154
301 20241209 151500 1316189490 15150 15160 15160 15150 145
302 20241209 151400 1313992370 15150 15160 15170 15150 70
303 20241209 151300 1312931440 15150 15160 15160 15150 102
304 20241209 151200 1311385770 15150 15200 15200 15140 1192
305 20241209 151100 1293309000 15200 15210 15210 15200 696
306 20241209 151000 1282729430 15200 15190 15200 15180 278
307 20241209 150900 1278504410 15190 15200 15200 15190 38
308 20241209 150800 1277926820 15190 15210 15210 15190 276
309 20241209 150700 1273731310 15210 15220 15220 15210 64
310 20241209 150600 1272757490 15220 15210 15220 15210 72
311 20241209 150500 1271661660 15210 15210 15210 15210 11
312 20241209 150400 1271494350 15210 15210 15210 15210 37
313 20241209 150300 1270931580 15200 15220 15220 15200 224
314 20241209 150200 1267524990 15220 15220 15220 15220 1
315 20241209 150100 1267509770 15210 15210 15210 15210 52
316 20241209 150000 1266718850 15200 15210 15210 15200 39
317 20241209 145900 1266125670 15200 15230 15230 15200 82
318 20241209 145800 1264876990 15230 15230 15240 15230 101
319 20241209 145700 1263338060 15230 15230 15230 15230 87
320 20241209 145600 1262013050 15220 15220 15220 15220 46
321 20241209 145500 1261312930 15220 15220 15220 15220 4
322 20241209 145400 1261252050 15210 15230 15230 15210 3
323 20241209 145300 1261206400 15210 15190 15230 15190 67
324 20241209 145200 1260187130 15190 15240 15240 15190 75
325 20241209 145100 1259047450 15190 15180 15210 15180 228
326 20241209 145000 1255585850 15180 15150 15180 15150 101
327 20241209 144900 1254055670 15160 15150 15160 15150 102
328 20241209 144800 1252509360 15160 15160 15160 15160 75
329 20241209 144700 1251372360 15150 15150 15150 15140 1006
330 20241209 144600 1236141080 15150 15140 15170 15140 335
331 20241209 144500 1231060460 15140 15190 15220 15120 1192
332 20241209 144400 1212986920 15200 15240 15240 15110 630
333 20241209 144300 1203429110 15250 15230 15250 15230 2
334 20241209 144200 1203398630 15250 15250 15250 15250 0
335 20241209 144100 1203398630 15250 15140 15250 15130 1362
336 20241209 144000 1182718890 15140 15140 15160 15140 68
337 20241209 143900 1181688930 15140 15140 15140 15140 6
338 20241209 143800 1181598090 15140 15170 15170 15140 374
339 20241209 143700 1175933170 15170 15170 15170 15170 39
340 20241209 143600 1175341540 15160 15160 15160 15160 77
341 20241209 143500 1174174220 15150 15150 15150 15150 2
342 20241209 143400 1174143920 15140 15140 15140 15140 36
343 20241209 143300 1173598880 15130 15120 15130 15100 622
344 20241209 143200 1164196140 15130 15130 15130 15130 100
345 20241209 143100 1162683140 15130 15100 15130 15100 110
346 20241209 143000 1161018900 15110 15130 15130 15110 352
347 20241209 142900 1155699300 15120 15170 15170 15120 365
348 20241209 142800 1150176800 15170 15170 15170 15170 0
349 20241209 142700 1150176800 15170 15130 15170 15130 181
350 20241209 142600 1147433460 15130 15130 15140 15130 366
351 20241209 142500 1141892660 15140 15140 15140 15140 0
352 20241209 142400 1141892660 15140 15140 15150 15140 129
353 20241209 142300 1139939540 15150 15170 15170 15150 1089
354 20241209 142200 1123435650 15200 15210 15210 15180 1604
355 20241209 142100 1099076770 15210 15210 15210 15210 6
356 20241209 142000 1098985510 15220 15220 15220 15220 2
357 20241209 141900 1098955070 15220 15210 15220 15210 114
358 20241209 141800 1097221120 15200 15210 15220 15200 15
359 20241209 141700 1096993060 15210 15210 15210 15200 184
360 20241209 141600 1094194510 15200 15200 15200 15200 52
361 20241209 141500 1093404110 15200 15200 15200 15200 0
362 20241209 141400 1093404110 15200 15200 15200 15200 3
363 20241209 141300 1093358510 15200 15170 15200 15170 369
364 20241209 141200 1087750960 15170 15170 15170 15170 0
365 20241209 141100 1087750960 15170 15160 15170 15160 134
366 20241209 141000 1085719490 15170 15170 15170 15170 5
367 20241209 140900 1085643640 15170 15160 15170 15160 511
368 20241209 140800 1077895140 15160 15160 15160 15160 8
369 20241209 140700 1077773860 15160 15160 15160 15160 66
370 20241209 140600 1076773300 15170 15170 15170 15170 8
371 20241209 140500 1076651940 15160 15160 15170 15160 364
372 20241209 140400 1071130170 15160 15200 15200 15160 1041
373 20241209 140300 1055332970 15200 15200 15200 15200 0
374 20241209 140200 1055332970 15200 15200 15200 15200 4
375 20241209 140100 1055272170 15200 15200 15200 15200 0
376 20241209 140000 1055272170 15200 15200 15200 15200 0
377 20241209 135900 1055272170 15200 15210 15210 15200 105
378 20241209 135800 1053676060 15210 15210 15210 15210 0
379 20241209 135700 1053676060 15210 15210 15210 15210 0
380 20241209 135600 1053676060 15210 15250 15250 15210 128
381 20241209 135500 1051724110 15250 15250 15250 15250 20
382 20241209 135400 1051419110 15250 15230 15250 15230 302
383 20241209 135300 1046816640 15240 15220 15240 15220 451
384 20241209 135200 1039944740 15230 15180 15230 15180 2
385 20241209 135100 1039914330 15200 15170 15200 15170 377
386 20241209 135000 1034191490 15180 15200 15200 15180 1064
387 20241209 134900 1018029330 15230 15180 15230 15180 682
388 20241209 134800 1007657450 15190 15200 15240 15170 2390
389 20241209 134700 971344180 15200 15230 15240 15200 1755
390 20241209 134600 944647380 15220 15210 15230 15210 166
391 20241209 134500 942120920 15240 15240 15240 15240 1
392 20241209 134400 942105680 15220 15270 15270 15210 956
393 20241209 134300 927537070 15300 15300 15300 15300 0
394 20241209 134200 927537070 15300 15300 15300 15280 71
395 20241209 134100 926451110 15310 15310 15310 15310 2
396 20241209 134000 926420490 15310 15310 15310 15310 1
397 20241209 133900 926405180 15320 15320 15320 15320 50
398 20241209 133800 925639180 15330 15330 15330 15310 121
399 20241209 133700 923785680 15310 15300 15330 15300 26
400 20241209 133600 923387610 15300 15320 15330 15300 294
401 20241209 133500 918889340 15330 15330 15330 15330 50
402 20241209 133400 918122840 15320 15330 15330 15320 14
403 20241209 133300 917908270 15330 15330 15330 15330 33
404 20241209 133200 917402380 15320 15310 15330 15310 17
405 20241209 133100 917141950 15320 15330 15330 15310 22
406 20241209 133000 916804820 15320 15320 15330 15300 88
407 20241209 132900 915458100 15310 15310 15330 15300 13
408 20241209 132800 915259030 15330 15320 15330 15310 17
409 20241209 132700 914998650 15330 15330 15330 15310 13
410 20241209 132600 914799460 15320 15310 15330 15300 24
411 20241209 132500 914432000 15310 15290 15310 15280 271
412 20241209 132400 910290530 15290 15290 15290 15290 49
413 20241209 132300 909541320 15290 15320 15330 15290 831
414 20241209 132200 896802730 15330 15310 15330 15300 456
415 20241209 132100 889813140 15320 15330 15330 15320 296
416 20241209 132000 885276840 15340 15340 15340 15340 1
417 20241209 131900 885261500 15340 15350 15350 15340 64
418 20241209 131800 884279120 15350 15350 15350 15350 9
419 20241209 131700 884140970 15360 15360 15360 15360 0
420 20241209 131600 884140970 15360 15350 15360 15330 292
421 20241209 131500 879658790 15350 15340 15350 15340 16
422 20241209 131400 879413330 15340 15340 15340 15340 0
423 20241209 131300 879413330 15340 15340 15340 15320 6
424 20241209 131200 879321350 15340 15310 15340 15300 2204
425 20241209 131100 845597820 15330 15320 15330 15300 12
426 20241209 131000 845414070 15300 15290 15320 15290 112
427 20241209 130900 843700440 15290 15290 15300 15280 312
428 20241209 130800 838932920 15250 15280 15310 15250 139
429 20241209 130700 836812500 15280 15270 15290 15270 45
430 20241209 130600 836125250 15280 15170 15330 15170 334
431 20241209 130500 831051530 15170 15210 15220 15160 1714
432 20241209 130400 805049090 15210 15200 15210 15190 1535
433 20241209 130300 781717240 15200 15240 15260 15200 1760
434 20241209 130200 754948300 15240 15240 15240 15240 11
435 20241209 130100 754780660 15250 15260 15260 15250 20
436 20241209 130000 754475650 15270 15270 15270 15270 1
437 20241209 125900 754460380 15280 15270 15280 15270 16
438 20241209 125800 754215950 15270 15260 15280 15260 4
439 20241209 125700 754154870 15270 15270 15270 15270 100
440 20241209 125600 752627870 15280 15260 15280 15240 250
441 20241209 125500 748815480 15280 15280 15280 15280 0
442 20241209 125400 748815480 15280 15280 15280 15280 0
443 20241209 125300 748815480 15280 15270 15290 15270 4
444 20241209 125200 748754370 15280 15280 15280 15280 0
445 20241209 125100 748754370 15280 15280 15280 15280 0
446 20241209 125000 748754370 15280 15250 15280 15250 143
447 20241209 124900 746569470 15250 15250 15250 15250 0
448 20241209 124800 746569470 15250 15250 15250 15250 11
449 20241209 124700 746401720 15260 15260 15260 15260 0
450 20241209 124600 746401720 15260 15250 15260 15240 26
451 20241209 124500 746005450 15270 15260 15270 15260 22
452 20241209 124400 745669720 15260 15260 15260 15260 280
453 20241209 124300 741396920 15270 15290 15290 15270 700
454 20241209 124200 730705350 15310 15350 15350 15310 125
455 20241209 124100 728790690 15380 15350 15380 15350 3
456 20241209 124000 728744610 15380 15360 15380 15310 8
457 20241209 123900 728621940 15320 15340 15340 15310 26
458 20241209 123800 728223570 15340 15300 15370 15300 108
459 20241209 123700 726565830 15330 15290 15330 15290 72
460 20241209 123600 725463060 15290 15280 15290 15250 1435
461 20241209 123500 703561590 15280 15280 15280 15280 0
462 20241209 123400 703561590 15280 15280 15280 15280 0
463 20241209 123300 703561590 15280 15280 15280 15280 0
464 20241209 123200 703561590 15280 15280 15280 15280 115
465 20241209 123100 701804390 15300 15290 15300 15290 9
466 20241209 123000 701666750 15300 15300 15300 15300 1
467 20241209 122900 701651450 15300 15300 15300 15300 0
468 20241209 122800 701651450 15300 15300 15300 15300 1
469 20241209 122700 701636150 15310 15310 15310 15310 0
470 20241209 122600 701636150 15310 15310 15310 15310 0
471 20241209 122500 701636150 15310 15290 15310 15290 60
472 20241209 122400 700718200 15320 15280 15320 15280 272
473 20241209 122300 696559300 15290 15290 15290 15260 879
474 20241209 122200 683135910 15310 15310 15310 15310 7
475 20241209 122100 683028740 15320 15320 15320 15320 26
476 20241209 122000 682630420 15320 15310 15320 15310 406
477 20241209 121900 676410940 15300 15300 15300 15300 4
478 20241209 121800 676349740 15300 15330 15330 15290 1282
479 20241209 121700 656726110 15350 15350 15350 15350 1
480 20241209 121600 656710760 15350 15350 15350 15350 0
481 20241209 121500 656710760 15350 15360 15360 15350 15
482 20241209 121400 656480500 15360 15360 15360 15360 6
483 20241209 121300 656388340 15380 15380 15380 15380 0
484 20241209 121200 656388340 15380 15380 15380 15380 0
485 20241209 121100 656388340 15380 15330 15390 15330 607
486 20241209 121000 647057270 15330 15360 15370 15330 17
487 20241209 120900 646796310 15360 15320 15360 15320 31
488 20241209 120800 646320800 15320 15340 15340 15320 25
489 20241209 120700 645937660 15340 15330 15340 15320 850
490 20241209 120600 632912080 15330 15330 15330 15330 0
491 20241209 120500 632912080 15330 15360 15360 15330 1681
492 20241209 120400 607121700 15370 15370 15370 15370 100
493 20241209 120300 605584700 15360 15360 15370 15360 16
494 20241209 120200 605338930 15360 15360 15360 15360 0
495 20241209 120100 605338930 15360 15360 15360 15360 8
496 20241209 120000 605216050 15370 15370 15370 15370 18
497 20241209 115900 604939390 15370 15370 15370 15370 0
498 20241209 115800 604939390 15370 15370 15370 15370 5
499 20241209 115700 604862540 15360 15360 15360 15360 0
500 20241209 115600 604862540 15360 15360 15360 15360 17
501 20241209 115500 604601420 15370 15370 15370 15370 1
502 20241209 115400 604586050 15390 15370 15390 15370 346
503 20241209 115300 599265310 15370 15370 15370 15370 5
504 20241209 115200 599188460 15370 15360 15370 15350 433
505 20241209 115100 592537590 15370 15370 15370 15370 5
506 20241209 115000 592460740 15370 15370 15370 15370 5
507 20241209 114900 592383890 15370 15360 15370 15360 108
508 20241209 114800 590724960 15360 15360 15360 15360 0
509 20241209 114700 590724960 15360 15370 15370 15360 15
510 20241209 114600 590494550 15400 15380 15400 15370 11
511 20241209 114500 590325430 15400 15410 15410 15390 157
512 20241209 114400 587908580 15410 15400 15420 15400 48
513 20241209 114300 587168540 15390 15390 15390 15390 45
514 20241209 114200 586475990 15380 15380 15380 15380 0
515 20241209 114100 586475990 15380 15380 15380 15380 105
516 20241209 114000 584861090 15400 15410 15410 15400 200
517 20241209 113900 581781070 15410 15400 15410 15400 303
518 20241209 113800 577111880 15410 15390 15410 15390 300
519 20241209 113700 572494850 15390 15390 15390 15390 3
520 20241209 113600 572448680 15410 15400 15410 15400 106
521 20241209 113500 570816270 15400 15420 15420 15400 105
522 20241209 113400 569199230 15430 15410 15430 15390 721
523 20241209 113300 558092900 15430 15430 15430 15420 231
524 20241209 113200 554529620 15440 15440 15440 15440 0
525 20241209 113100 554529620 15440 15440 15440 15430 77
526 20241209 113000 553340800 15450 15440 15450 15440 103
527 20241209 112900 551750470 15450 15450 15450 15450 0
528 20241209 112800 551750470 15450 15380 15450 15380 355
529 20241209 112700 546280110 15380 15430 15430 15380 962
530 20241209 112600 531465390 15440 15450 15450 15440 75
531 20241209 112500 530307220 15450 15450 15450 15450 1
532 20241209 112400 530291770 15460 15520 15520 15460 453
533 20241209 112300 523269170 15520 15530 15530 15520 133
534 20241209 112200 521204590 15530 15530 15530 15530 104
535 20241209 112100 519589470 15530 15530 15530 15530 0
536 20241209 112000 519589470 15530 15530 15530 15530 0
537 20241209 111900 519589470 15530 15530 15530 15530 6
538 20241209 111800 519496290 15530 15530 15530 15530 3
539 20241209 111700 519449700 15530 15530 15530 15530 3
540 20241209 111600 519403110 15520 15520 15520 15520 11
541 20241209 111500 519232390 15520 15520 15520 15520 0
542 20241209 111400 519232390 15520 15520 15520 15520 2
543 20241209 111300 519201350 15510 15520 15520 15510 13
544 20241209 111200 518999640 15530 15530 15530 15530 0
545 20241209 111100 518999640 15530 15530 15530 15530 0
546 20241209 111000 518999640 15530 15530 15530 15530 3
547 20241209 110900 518953050 15540 15540 15540 15540 0
548 20241209 110800 518953050 15540 15530 15540 15530 290
549 20241209 110700 514449340 15540 15540 15540 15540 0
550 20241209 110600 514449340 15540 15570 15570 15540 776
551 20241209 110500 502377130 15570 15580 15580 15570 219
552 20241209 110400 498965850 15580 15580 15580 15580 0
553 20241209 110300 498965850 15580 15580 15580 15580 0
554 20241209 110200 498965850 15580 15580 15580 15580 145
555 20241209 110100 496706750 15600 15600 15600 15600 0
556 20241209 110000 496706750 15600 15600 15600 15600 0
557 20241209 105900 496706750 15600 15580 15600 15570 250
558 20241209 105800 492812550 15580 15580 15580 15580 282
559 20241209 105700 488418990 15580 15590 15590 15580 95
560 20241209 105600 486937950 15590 15590 15590 15590 8
561 20241209 105500 486813230 15580 15580 15580 15580 1
562 20241209 105400 486797650 15580 15580 15580 15580 4
563 20241209 105300 486735330 15590 15590 15590 15590 7
564 20241209 105200 486626200 15580 15580 15580 15580 19
565 20241209 105100 486330180 15580 15580 15580 15570 35
566 20241209 105000 485784980 15570 15570 15570 15570 23
567 20241209 104900 485426870 15570 15570 15570 15570 6
568 20241209 104800 485333450 15560 15560 15560 15560 4
569 20241209 104700 485271210 15560 15560 15560 15560 25
570 20241209 104600 484882210 15570 15570 15570 15570 31
571 20241209 104500 484399540 15570 15570 15570 15570 72
572 20241209 104400 483278500 15570 15570 15570 15570 0
573 20241209 104300 483278500 15570 15570 15570 15570 0
574 20241209 104200 483278500 15570 15570 15570 15570 0
575 20241209 104100 483278500 15570 15570 15570 15570 238
576 20241209 104000 479572840 15570 15580 15580 15570 7
577 20241209 103900 479463840 15570 15570 15570 15570 0
578 20241209 103800 479463840 15570 15570 15570 15570 7
579 20241209 103700 479354850 15580 15580 15580 15580 7
580 20241209 103600 479245790 15580 15570 15580 15560 217
581 20241209 103500 475868640 15570 15580 15580 15570 27
582 20241209 103400 475448140 15570 15570 15570 15570 34
583 20241209 103300 474918760 15560 15560 15560 15560 220
584 20241209 103200 471495560 15570 15570 15570 15570 3
585 20241209 103100 471448850 15590 15510 15590 15510 138
586 20241209 103000 469299970 15510 15590 15590 15510 713
587 20241209 102900 458190710 15590 15580 15590 15580 105
588 20241209 102800 456553820 15590 15630 15630 15590 497
589 20241209 102700 448786930 15630 15630 15630 15630 0
590 20241209 102600 448786930 15630 15630 15630 15630 14
591 20241209 102500 448568110 15630 15630 15630 15630 50
592 20241209 102400 447786610 15650 15630 15650 15630 7
593 20241209 102300 447677170 15650 15640 15670 15630 713
594 20241209 102200 436521380 15630 15630 15630 15630 14
595 20241209 102100 436302560 15620 15620 15620 15620 1
596 20241209 102000 436286940 15620 15620 15620 15620 0
597 20241209 101900 436286940 15620 15620 15620 15620 1
598 20241209 101800 436271320 15620 15620 15620 15620 0
599 20241209 101700 436271320 15620 15610 15620 15610 23
600 20241209 101600 435912090 15620 15610 15630 15610 84
601 20241209 101500 434600650 15610 15600 15610 15590 127
602 20241209 101400 432619620 15600 15600 15600 15600 236
603 20241209 101300 428938020 15600 15600 15600 15600 5
604 20241209 101200 428860020 15600 15600 15600 15600 1
605 20241209 101100 428844420 15600 15610 15610 15600 113
606 20241209 101000 427080660 15600 15610 15610 15600 98
607 20241209 100900 425550930 15620 15620 15620 15610 83
608 20241209 100800 424254480 15620 15620 15620 15620 15
609 20241209 100700 424020180 15610 15600 15610 15600 8
610 20241209 100600 423895310 15590 15590 15590 15590 94
611 20241209 100500 422429850 15580 15580 15580 15580 143
612 20241209 100400 420201910 15590 15630 15630 15590 384
613 20241209 100300 414213200 15670 15670 15670 15670 0
614 20241209 100200 414213200 15670 15630 15700 15600 459
615 20241209 100100 407024010 15660 15620 15660 15620 607
616 20241209 100000 397535240 15610 15840 15840 15610 265
617 20241209 095900 393387660 15930 15640 15930 15640 146
618 20241209 095800 391090050 15630 15590 15640 15590 40
619 20241209 095700 390466240 15590 15600 15600 15590 23
620 20241209 095600 390107660 15580 15590 15600 15580 137
621 20241209 095500 387971740 15590 15460 15590 15460 893
622 20241209 095400 374104190 15470 15460 15470 15460 3
623 20241209 095300 374057800 15460 15500 15500 15460 369
624 20241209 095200 368345670 15480 15540 15540 15440 872
625 20241209 095100 354825850 15550 15550 15550 15550 0
626 20241209 095000 354825850 15550 15550 15550 15550 0
627 20241209 094900 354825850 15550 15550 15550 15550 250
628 20241209 094800 350938350 15550 15520 15600 15520 733
629 20241209 094700 339534450 15520 15520 15520 15520 5
630 20241209 094600 339456850 15510 15440 15510 15440 759
631 20241209 094500 327705840 15440 15440 15440 15440 0
632 20241209 094400 327705840 15440 15440 15440 15440 39
633 20241209 094300 327103680 15420 15440 15450 15420 163
634 20241209 094200 324589610 15460 15450 15460 15450 28
635 20241209 094100 324156990 15450 15450 15450 15450 0
636 20241209 094000 324156990 15450 15430 15450 15430 5
637 20241209 093900 324079770 15440 15410 15440 15410 452
638 20241209 093800 317107400 15410 15390 15420 15390 396
639 20241209 093700 311005660 15400 15410 15410 15400 257
640 20241209 093600 307047820 15410 15410 15410 15410 0
641 20241209 093500 307047820 15410 15430 15430 15410 585
642 20241209 093400 298029080 15450 15450 15450 15450 3
643 20241209 093300 297982730 15450 15440 15450 15440 2
644 20241209 093200 297951840 15430 15370 15440 15370 1548
645 20241209 093100 274092950 15360 15360 15360 15360 573
646 20241209 093000 265291670 15360 15360 15360 15360 0
647 20241209 092900 265291670 15360 15370 15390 15360 49
648 20241209 092800 264538290 15360 15360 15380 15350 707
649 20241209 092700 253670570 15360 15350 15360 15350 101
650 20241209 092600 252119220 15360 15340 15360 15340 35
651 20241209 092500 251581760 15340 15350 15360 15310 3025
652 20241209 092400 205207720 15350 15360 15370 15350 982
653 20241209 092300 190120100 15370 15390 15390 15370 685
654 20241209 092200 179583880 15380 15430 15430 15380 975
655 20241209 092100 164568820 15440 15480 15480 15440 388
656 20241209 092000 158570790 15480 15480 15480 15480 0
657 20241209 091900 158570790 15480 15480 15480 15480 6
658 20241209 091800 158477910 15490 15480 15490 15480 11
659 20241209 091700 158307620 15480 15480 15480 15480 0
660 20241209 091600 158307620 15480 15490 15490 15480 622
661 20241209 091500 148677340 15490 15490 15490 15490 39
662 20241209 091400 148073230 15500 15460 15500 15460 58
663 20241209 091300 147175770 15460 15510 15530 15450 777
664 20241209 091200 135139570 15500 15500 15530 15500 1186
665 20241209 091100 116755800 15490 15530 15550 15490 836
666 20241209 091000 103781190 15490 15560 15560 15490 28
667 20241209 090900 103346430 15570 15590 15590 15570 81
668 20241209 090800 102085100 15600 15440 15600 15430 615
669 20241209 090700 92505560 15580 15580 15580 15580 9
670 20241209 090600 92365340 15370 15610 15620 15370 1071
671 20241209 090500 75719430 15420 15330 15420 15300 1320
672 20241209 090400 55415670 15380 15490 15510 15330 2182
673 20241209 090300 21725220 15480 15550 15550 15450 238
674 20241209 090200 18045880 15500 15600 15600 15500 460
675 20241209 090100 10887850 15600 15680 15680 15600 553
676 20241209 090000 2225180 15680 15670 15680 15670 142