ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

599
011500/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185700,1682967020,13700,13700,13700,13700,3635
20241205,185600,1682967020,13700,13700,13700,13700,0
20241205,185500,1682967020,13700,13700,13700,13700,0
20241205,185400,1682967020,13700,13700,13700,13700,0
20241205,185300,1682967020,13700,13700,13700,13700,0
20241205,185200,1682967020,13700,13700,13700,13700,0
20241205,185100,1682967020,13700,13700,13700,13700,0
20241205,185000,1682967020,13700,13700,13700,13700,0
20241205,184900,1682967020,13700,13700,13700,13700,0
20241205,184800,1682967020,13700,13700,13700,13700,0
20241205,184700,1682967020,13700,13700,13700,13700,0
20241205,184600,1682967020,13700,13700,13700,13700,0
20241205,184500,1682967020,13700,13700,13700,13700,0
20241205,184400,1682967020,13700,13700,13700,13700,0
20241205,184300,1682967020,13700,13700,13700,13700,0
20241205,184200,1682967020,13700,13700,13700,13700,0
20241205,184100,1682967020,13700,13700,13700,13700,0
20241205,184000,1682967020,13700,13700,13700,13700,0
20241205,183900,1682967020,13700,13700,13700,13700,0
20241205,183800,1682967020,13700,13700,13700,13700,0
20241205,183700,1682967020,13700,13700,13700,13700,0
20241205,183600,1682967020,13700,13700,13700,13700,0
20241205,183500,1682967020,13700,13700,13700,13700,0
20241205,183400,1682967020,13700,13700,13700,13700,0
20241205,183300,1682967020,13700,13700,13700,13700,0
20241205,183200,1682967020,13700,13700,13700,13700,0
20241205,183100,1682967020,13700,13700,13700,13700,0
20241205,183000,1682967020,13700,13700,13700,13700,0
20241205,182900,1682967020,13700,13700,13700,13700,0
20241205,182800,1682967020,13700,13700,13700,13700,0
20241205,182700,1682967020,13700,13700,13700,13700,3635
20241205,182600,1682967020,13700,13700,13700,13700,0
20241205,182500,1682967020,13700,13700,13700,13700,0
20241205,182400,1682967020,13700,13700,13700,13700,0
20241205,182300,1682967020,13700,13700,13700,13700,0
20241205,182200,1682967020,13700,13700,13700,13700,0
20241205,182100,1682967020,13700,13700,13700,13700,0
20241205,182000,1682967020,13700,13700,13700,13700,0
20241205,181900,1682967020,13700,13700,13700,13700,0
20241205,181800,1682967020,13700,13700,13700,13700,0
20241205,181700,1682967020,13700,13700,13700,13700,0
20241205,181600,1682967020,13700,13700,13700,13700,0
20241205,181500,1682967020,13700,13700,13700,13700,0
20241205,181400,1682967020,13700,13700,13700,13700,0
20241205,181300,1682967020,13700,13700,13700,13700,0
20241205,181200,1682967020,13700,13700,13700,13700,0
20241205,181100,1682967020,13700,13700,13700,13700,0
20241205,181000,1682967020,13700,13700,13700,13700,0
20241205,180900,1682967020,13700,13700,13700,13700,0
20241205,180800,1682967020,13700,13700,13700,13700,0
20241205,180700,1682967020,13700,13700,13700,13700,0
20241205,180600,1682967020,13700,13700,13700,13700,0
20241205,180500,1682967020,13700,13700,13700,13700,0
20241205,180400,1682967020,13700,13700,13700,13700,0
20241205,180300,1682967020,13700,13700,13700,13700,0
20241205,180200,1682967020,13700,13700,13700,13700,0
20241205,180100,1682967020,13700,13700,13700,13700,0
20241205,180000,1682967020,13700,13700,13700,13700,0
20241205,175900,1682967020,13700,13700,13700,13700,0
20241205,175800,1682967020,13700,13700,13700,13700,0
20241205,175700,1682967020,13700,13700,13700,13700,3635
20241205,175600,1682967020,13700,13700,13700,13700,0
20241205,175500,1682967020,13700,13700,13700,13700,0
20241205,175400,1682967020,13700,13700,13700,13700,0
20241205,175300,1682967020,13700,13700,13700,13700,0
20241205,175200,1682967020,13700,13700,13700,13700,0
20241205,175100,1682967020,13700,13700,13700,13700,0
20241205,175000,1682967020,13700,13700,13700,13700,0
20241205,174900,1682967020,13700,13700,13700,13700,0
20241205,174800,1682967020,13700,13700,13700,13700,0
20241205,174700,1682967020,13700,13700,13700,13700,0
20241205,174600,1682967020,13700,13700,13700,13700,0
20241205,174500,1682967020,13700,13700,13700,13700,0
20241205,174400,1682967020,13700,13700,13700,13700,0
20241205,174300,1682967020,13700,13700,13700,13700,0
20241205,174200,1682967020,13700,13700,13700,13700,0
20241205,174100,1682967020,13700,13700,13700,13700,0
20241205,174000,1682967020,13700,13700,13700,13700,0
20241205,173900,1682967020,13700,13700,13700,13700,0
20241205,173800,1682967020,13700,13700,13700,13700,0
20241205,173700,1682967020,13700,13700,13700,13700,0
20241205,173600,1682967020,13700,13700,13700,13700,0
20241205,173500,1682967020,13700,13700,13700,13700,0
20241205,173400,1682967020,13700,13700,13700,13700,0
20241205,173300,1682967020,13700,13700,13700,13700,0
20241205,173200,1682967020,13700,13700,13700,13700,0
20241205,173100,1682967020,13700,13700,13700,13700,0
20241205,173000,1682967020,13700,13700,13700,13700,0
20241205,172900,1682967020,13700,13700,13700,13700,0
20241205,172800,1682967020,13700,13700,13700,13700,0
20241205,172700,1682967020,13700,13700,13700,13700,3635
20241205,172600,1682967020,13700,13700,13700,13700,0
20241205,172500,1682967020,13700,13700,13700,13700,0
20241205,172400,1682967020,13700,13700,13700,13700,0
20241205,172300,1682967020,13700,13700,13700,13700,0
20241205,172200,1682967020,13700,13700,13700,13700,0
20241205,172100,1682967020,13700,13700,13700,13700,0
20241205,172000,1682967020,13700,13700,13700,13700,0
20241205,171900,1682967020,13700,13700,13700,13700,0
20241205,171800,1682967020,13700,13700,13700,13700,0
20241205,171700,1682967020,13700,13700,13700,13700,0
20241205,171600,1682967020,13700,13700,13700,13700,0
20241205,171500,1682967020,13700,13700,13700,13700,0
20241205,171400,1682967020,13700,13700,13700,13700,0
20241205,171300,1682967020,13700,13700,13700,13700,0
20241205,171200,1682967020,13700,13700,13700,13700,0
20241205,171100,1682967020,13700,13700,13700,13700,0
20241205,171000,1682967020,13700,13700,13700,13700,0
20241205,170900,1682967020,13700,13700,13700,13700,0
20241205,170800,1682967020,13700,13700,13700,13700,0
20241205,170700,1682967020,13700,13700,13700,13700,0
20241205,170600,1682967020,13700,13700,13700,13700,0
20241205,170500,1682967020,13700,13700,13700,13700,0
20241205,170400,1682967020,13700,13700,13700,13700,0
20241205,170300,1682967020,13700,13700,13700,13700,0
20241205,170200,1682967020,13700,13700,13700,13700,0
20241205,170100,1682967020,13700,13700,13700,13700,0
20241205,170000,1682967020,13700,13700,13700,13700,0
20241205,165900,1682967020,13700,13700,13700,13700,0
20241205,165800,1682967020,13700,13700,13700,13700,0
20241205,165700,1682967020,13700,13700,13700,13700,3635
20241205,165600,1682967020,13700,13700,13700,13700,0
20241205,165500,1682967020,13700,13700,13700,13700,0
20241205,165400,1682967020,13700,13700,13700,13700,0
20241205,165300,1682967020,13700,13700,13700,13700,0
20241205,165200,1682967020,13700,13700,13700,13700,0
20241205,165100,1682967020,13700,13700,13700,13700,0
20241205,165000,1682967020,13700,13700,13700,13700,0
20241205,164900,1682967020,13700,13700,13700,13700,0
20241205,164800,1682967020,13700,13700,13700,13700,0
20241205,164700,1682967020,13700,13700,13700,13700,0
20241205,164600,1682967020,13700,13700,13700,13700,0
20241205,164500,1682967020,13700,13700,13700,13700,0
20241205,164400,1682967020,13700,13700,13700,13700,0
20241205,164300,1682967020,13700,13700,13700,13700,0
20241205,164200,1682967020,13700,13700,13700,13700,0
20241205,164100,1682967020,13700,13700,13700,13700,0
20241205,164000,1682967020,13700,13700,13700,13700,0
20241205,163900,1682967020,13700,13700,13700,13700,0
20241205,163800,1682967020,13700,13700,13700,13700,0
20241205,163700,1682967020,13700,13700,13700,13700,0
20241205,163600,1682967020,13700,13700,13700,13700,0
20241205,163500,1682967020,13700,13700,13700,13700,0
20241205,163400,1682967020,13700,13700,13700,13700,0
20241205,163300,1682967020,13700,13700,13700,13700,0
20241205,163200,1682967020,13700,13700,13700,13700,0
20241205,163100,1682967020,13700,13700,13700,13700,0
20241205,163000,1682967020,13700,13700,13700,13700,0
20241205,162900,1682967020,13700,13700,13700,13700,0
20241205,162800,1682967020,13700,13700,13700,13700,0
20241205,162700,1682967020,13700,13700,13700,13700,3635
20241205,162600,1682967020,13700,13700,13700,13700,0
20241205,162500,1682967020,13700,13700,13700,13700,0
20241205,162400,1682967020,13700,13700,13700,13700,0
20241205,162300,1682967020,13700,13700,13700,13700,0
20241205,162200,1682967020,13700,13700,13700,13700,0
20241205,162100,1682967020,13700,13700,13700,13700,0
20241205,162000,1682967020,13700,13700,13700,13700,0
20241205,161900,1682967020,13700,13700,13700,13700,0
20241205,161800,1682967020,13700,13700,13700,13700,0
20241205,161700,1682967020,13700,13700,13700,13700,0
20241205,161600,1682967020,13700,13700,13700,13700,0
20241205,161500,1682967020,13700,13700,13700,13700,0
20241205,161400,1682967020,13700,13700,13700,13700,0
20241205,161300,1682967020,13700,13700,13700,13700,0
20241205,161200,1682967020,13700,13700,13700,13700,0
20241205,161100,1682967020,13700,13700,13700,13700,0
20241205,161000,1682967020,13700,13700,13700,13700,0
20241205,160900,1682967020,13700,13700,13700,13700,0
20241205,160800,1682967020,13700,13700,13700,13700,0
20241205,160700,1682967020,13700,13700,13700,13700,0
20241205,160600,1682967020,13700,13700,13700,13700,0
20241205,160500,1682967020,13700,13700,13700,13700,0
20241205,160400,1682967020,13700,13700,13700,13700,0
20241205,160300,1682967020,13700,13700,13700,13700,0
20241205,160200,1682967020,13700,13700,13700,13700,0
20241205,160100,1682967020,13700,13700,13700,13700,0
20241205,160000,1682967020,13700,13700,13700,13700,0
20241205,155900,1682967020,13700,13700,13700,13700,0
20241205,155800,1682967020,13700,13700,13700,13700,0
20241205,155700,1682967020,13700,13700,13700,13700,3635
20241205,155600,1682967020,13700,13700,13700,13700,0
20241205,155500,1682967020,13700,13700,13700,13700,0
20241205,155400,1682967020,13700,13700,13700,13700,0
20241205,155300,1682967020,13700,13700,13700,13700,0
20241205,155200,1682967020,13700,13700,13700,13700,0
20241205,155100,1682967020,13700,13700,13700,13700,0
20241205,155000,1682967020,13700,13700,13700,13700,0
20241205,154900,1682967020,13700,13700,13700,13700,0
20241205,154800,1682967020,13700,13700,13700,13700,0
20241205,154700,1682967020,13700,13700,13700,13700,0
20241205,154600,1682967020,13700,13700,13700,13700,0
20241205,154500,1682967020,13700,13700,13700,13700,0
20241205,154400,1682967020,13700,13700,13700,13700,0
20241205,154300,1682967020,13700,13700,13700,13700,0
20241205,154200,1682967020,13700,13700,13700,13700,0
20241205,154100,1682967020,13700,13700,13700,13700,0
20241205,154000,1682967020,13700,13700,13700,13700,0
20241205,153900,1682967020,13700,13700,13700,13700,0
20241205,153800,1682967020,13700,13700,13700,13700,0
20241205,153700,1682967020,13700,13700,13700,13700,0
20241205,153600,1682967020,13700,13700,13700,13700,0
20241205,153500,1682967020,13700,13700,13700,13700,0
20241205,153400,1682967020,13700,13700,13700,13700,0
20241205,153300,1682967020,13700,13700,13700,13700,0
20241205,153200,1682967020,13700,13700,13700,13700,0
20241205,153100,1682967020,13700,13700,13700,13700,0
20241205,153000,1682967020,13700,13700,13700,13700,3635
20241205,152900,1633167520,13740,13740,13740,13740,0
20241205,152800,1633167520,13740,13740,13740,13740,0
20241205,152700,1633167520,13740,13740,13740,13740,0
20241205,152600,1633167520,13740,13740,13740,13740,0
20241205,152500,1633167520,13740,13740,13740,13740,0
20241205,152400,1633167520,13740,13740,13740,13740,0
20241205,152300,1633167520,13740,13740,13740,13740,0
20241205,152200,1633167520,13740,13740,13740,13740,0
20241205,152100,1633167520,13740,13740,13740,13740,0
20241205,152000,1633167520,13740,13740,13740,13740,0
20241205,151900,1633167520,13740,13750,13750,13720,164
20241205,151800,1630915870,13730,13740,13740,13730,455
20241205,151700,1624668700,13740,13740,13740,13740,219
20241205,151600,1621659640,13740,13750,13750,13740,76
20241205,151500,1620615050,13740,13720,13740,13710,1113
20241205,151400,1605341090,13740,13740,13740,13740,2
20241205,151300,1605313610,13720,13720,13730,13720,587
20241205,151200,1597255800,13720,13720,13720,13720,64
20241205,151100,1596377720,13720,13720,13720,13720,26
20241205,151000,1596021000,13710,13710,13710,13710,62
20241205,150900,1595170980,13710,13710,13710,13710,604
20241205,150800,1586890140,13710,13740,13740,13710,667
20241205,150700,1577736150,13740,13730,13740,13730,18
20241205,150600,1577488930,13740,13740,13740,13730,254
20241205,150500,1574001470,13740,13760,13760,13740,123
20241205,150400,1572310210,13790,13790,13790,13790,0
20241205,150300,1572310210,13790,13790,13790,13790,1
20241205,150200,1572296420,13800,13800,13800,13800,11
20241205,150100,1572144620,13800,13800,13800,13800,594
20241205,150000,1563947420,13780,13840,13840,13780,127
20241205,145900,1562193090,13850,13800,13850,13800,240
20241205,145800,1558873150,13800,13800,13800,13800,203
20241205,145700,1556071750,13800,13720,13800,13720,1394
20241205,145600,1536903970,13700,13700,13700,13700,200
20241205,145500,1534163970,13720,13700,13730,13690,221
20241205,145400,1531136820,13700,13730,13740,13700,223
20241205,145300,1528079500,13730,13700,13730,13700,257
20241205,145200,1524558390,13700,13730,13740,13700,271
20241205,145100,1520841690,13700,13700,13730,13700,2675
20241205,145000,1484194070,13700,13700,13710,13700,618
20241205,144900,1475727460,13740,13710,13750,13700,757
20241205,144800,1465331880,13710,13760,13760,13710,425
20241205,144700,1459504880,13760,13740,13760,13710,1591
20241205,144600,1437650790,13750,13740,13750,13720,754
20241205,144500,1427298460,13750,13730,13750,13730,112
20241205,144400,1425759580,13740,13750,13750,13740,12
20241205,144300,1425594590,13760,13760,13760,13720,346
20241205,144200,1420843310,13760,13760,13760,13760,3
20241205,144100,1420802030,13720,13730,13730,13720,320
20241205,144000,1416411370,13730,13760,13760,13730,120
20241205,143900,1414761670,13730,13730,13730,13730,100
20241205,143800,1413388670,13730,13740,13770,13730,195
20241205,143700,1410708810,13740,13740,13740,13740,6
20241205,143600,1410626370,13740,13770,13770,13740,292
20241205,143500,1406608590,13770,13730,13770,13730,27
20241205,143400,1406237840,13710,13730,13780,13710,1204
20241205,143300,1389720650,13730,13800,13800,13730,952
20241205,143200,1376611710,13800,13800,13800,13800,1083
20241205,143100,1361666310,13770,13800,13800,13710,5057
20241205,143000,1292225320,13800,13810,13810,13800,932
20241205,142900,1279363070,13800,13830,13840,13800,897
20241205,142800,1266966500,13820,13820,13820,13820,28
20241205,142700,1266579540,13820,13820,13840,13820,371
20241205,142600,1261451960,13820,13800,13820,13800,49
20241205,142500,1260775460,13800,13830,13830,13800,601
20241205,142400,1252481300,13830,13820,13830,13820,660
20241205,142300,1243354010,13810,13800,13810,13800,83
20241205,142200,1242208010,13810,13820,13820,13810,213
20241205,142100,1239265350,13810,13810,13810,13810,15
20241205,142000,1239058200,13810,13840,13840,13810,189
20241205,141900,1236446250,13840,13850,13850,13840,132
20241205,141800,1234618170,13850,13830,13850,13830,102
20241205,141700,1233205510,13830,13800,13830,13800,323
20241205,141600,1228744650,13820,13810,13830,13800,423
20241205,141500,1222902850,13800,13830,13830,13800,2084
20241205,141400,1194135300,13820,13840,13840,13820,82
20241205,141300,1193000990,13840,13820,13840,13820,204
20241205,141200,1190178020,13810,13820,13840,13810,178
20241205,141100,1187718870,13850,13820,13850,13820,287
20241205,141000,1183749920,13830,13860,13860,13830,619
20241205,140900,1175184770,13860,13870,13870,13860,15
20241205,140800,1174976730,13870,13880,13880,13870,26
20241205,140700,1174616000,13880,13880,13880,13880,13
20241205,140600,1174435560,13880,13900,13900,13880,15
20241205,140500,1174227240,13890,13890,13890,13880,28
20241205,140400,1173838470,13890,13910,13910,13890,509
20241205,140300,1166765600,13900,13890,13910,13890,48
20241205,140200,1166098100,13880,13890,13900,13880,365
20241205,140100,1161027900,13880,13880,13880,13880,71
20241205,140000,1160042420,13880,13880,13880,13880,15
20241205,135900,1159834220,13880,13890,13890,13880,103
20241205,135800,1158403680,13880,13880,13880,13880,193
20241205,135700,1155724840,13900,13900,13900,13900,132
20241205,135600,1153890040,13890,13860,13890,13830,1676
20241205,135500,1130687220,13860,13870,13870,13860,116
20241205,135400,1129079440,13880,13880,13880,13880,16
20241205,135300,1128857360,13890,13850,13890,13850,20
20241205,135200,1128579900,13840,13870,13880,13840,509
20241205,135100,1121534790,13870,13870,13870,13860,317
20241205,135000,1117138160,13850,13850,13870,13850,306
20241205,134900,1112899800,13850,13840,13860,13830,92
20241205,134800,1111626190,13830,13860,13860,13830,551
20241205,134700,1104004380,13860,13860,13860,13860,0
20241205,134600,1104004380,13860,13840,13870,13840,277
20241205,134500,1100170060,13870,13860,13870,13840,1481
20241205,134400,1079660900,13860,13880,13880,13860,139
20241205,134300,1077731910,13880,13880,13880,13860,78
20241205,134200,1076650590,13880,13880,13890,13860,333
20241205,134100,1072027630,13880,13870,13880,13870,23
20241205,134000,1071708490,13890,13880,13910,13880,305
20241205,133900,1067474930,13900,13900,13900,13900,160
20241205,133800,1065250930,13900,13900,13900,13900,149
20241205,133700,1063179830,13910,13910,13910,13910,10
20241205,133600,1063040730,13910,13920,13920,13910,61
20241205,133500,1062191760,13910,13910,13910,13910,14
20241205,133400,1061997020,13910,13910,13910,13910,10
20241205,133300,1061857920,13930,13930,13930,13930,0
20241205,133200,1061857920,13930,13930,13930,13930,15
20241205,133100,1061648970,13940,13950,13950,13940,47
20241205,133000,1060993440,13950,13940,13950,13900,154
20241205,132900,1058849370,13940,13950,13950,13940,54
20241205,132800,1058096440,13950,14000,14000,13950,345
20241205,132700,1053277260,14050,14070,14070,14050,166
20241205,132600,1050941660,14080,14070,14100,14070,2078
20241205,132500,1021665930,14070,13890,14070,13890,3213
20241205,132400,976668660,13900,13890,13910,13890,143
20241205,132300,974681670,13890,13890,13890,13880,746
20241205,132200,964319880,13840,13890,13890,13840,529
20241205,132100,956972770,13890,13880,13890,13880,468
20241205,132000,950472270,13870,13850,13880,13840,123
20241205,131900,948769030,13880,13880,13880,13880,1
20241205,131800,948755150,13890,13890,13890,13890,252
20241205,131700,945254870,13890,13890,13890,13890,102
20241205,131600,943838090,13890,13880,13890,13880,5
20241205,131500,943768660,13890,13890,13890,13890,0
20241205,131400,943768660,13890,13850,13890,13850,185
20241205,131300,941201410,13830,13880,13880,13830,531
20241205,131200,933855830,13870,13870,13870,13870,100
20241205,131100,932468830,13880,13880,13880,13880,10
20241205,131000,932330030,13880,13880,13880,13880,90
20241205,130900,931080830,13880,13880,13880,13880,346
20241205,130800,926278350,13880,13830,13880,13830,120
20241205,130700,924618700,13800,13900,13900,13800,3001
20241205,130600,883058750,13910,13910,13910,13910,14
20241205,130500,882864010,13910,13910,13910,13910,1
20241205,130400,882850100,13910,13910,13910,13910,0
20241205,130300,882850100,13910,13910,13910,13910,33
20241205,130200,882391070,13910,13910,13910,13910,0
20241205,130100,882391070,13910,13950,13950,13910,1668
20241205,130000,859155540,13980,13980,13980,13980,0
20241205,125900,859155540,13980,13980,13980,13980,0
20241205,125800,859155540,13980,13940,13980,13940,2
20241205,125700,859127620,13940,13940,13940,13940,2
20241205,125600,859099740,13950,13980,13980,13950,250
20241205,125500,855610950,13980,13980,13980,13980,32
20241205,125400,855163590,13970,13960,13970,13960,2
20241205,125300,855135660,13970,13970,13970,13970,0
20241205,125200,855135660,13970,13970,13970,13970,0
20241205,125100,855135660,13970,13950,13970,13950,12
20241205,125000,854968220,13980,13980,13980,13980,0
20241205,124900,854968220,13980,13980,13980,13980,0
20241205,124800,854968220,13980,13980,13980,13980,0
20241205,124700,854968220,13980,13980,13980,13980,0
20241205,124600,854968220,13980,13960,13980,13960,2
20241205,124500,854940280,13980,13980,13980,13980,0
20241205,124400,854940280,13980,13970,13980,13970,197
20241205,124300,852188180,13950,13960,13960,13950,306
20241205,124200,847918580,13980,13980,13980,13980,0
20241205,124100,847918580,13980,13970,13980,13970,147
20241205,124000,845864700,13970,13980,13980,13970,86
20241205,123900,844663270,13990,13990,13990,13990,0
20241205,123800,844663270,13990,14000,14000,13990,4
20241205,123700,844607300,13990,13990,13990,13990,1
20241205,123600,844593310,13970,13970,13970,13970,4
20241205,123500,844537430,13960,13990,13990,13960,14
20241205,123400,844341690,13990,13990,13990,13990,5
20241205,123300,844271740,13980,13980,13980,13980,7
20241205,123200,844173880,13960,13960,13960,13960,0
20241205,123100,844173880,13960,13990,14010,13960,22
20241205,123000,843866680,13960,13960,13960,13960,118
20241205,122900,842219400,13960,13970,13970,13960,121
20241205,122800,840530030,13970,13970,13970,13970,151
20241205,122700,838420560,13980,13980,13980,13980,309
20241205,122600,834100740,13990,13990,13990,13990,20
20241205,122500,833820940,14010,14010,14010,14010,0
20241205,122400,833820940,14010,14020,14020,14010,5
20241205,122300,833750880,13980,13980,13980,13980,100
20241205,122200,832352880,13980,14020,14020,13980,101
20241205,122100,830940860,14020,14020,14020,14020,231
20241205,122000,827702240,14020,14020,14020,14020,1
20241205,121900,827688220,14060,14060,14060,14060,97
20241205,121800,826324400,14060,14060,14060,14060,3
20241205,121700,826282220,14070,14070,14070,14070,601
20241205,121600,817826150,14060,13990,14060,13960,1888
20241205,121500,791333420,13990,13980,13990,13980,184
20241205,121400,788759270,13990,13960,13990,13960,55
20241205,121300,787990910,13960,13960,13960,13960,0
20241205,121200,787990910,13960,13960,13960,13960,17
20241205,121100,787753590,13960,13980,13980,13960,101
20241205,121000,786343610,13990,13990,13990,13990,1
20241205,120900,786329620,13960,13960,13960,13960,0
20241205,120800,786329620,13960,13960,13960,13960,120
20241205,120700,784654420,13960,13980,14010,13960,516
20241205,120600,777445780,13990,13990,13990,13990,8
20241205,120500,777333860,13990,14000,14010,13990,156
20241205,120400,775148420,14010,14010,14010,14000,15
20241205,120300,774938290,14010,14010,14010,14010,1
20241205,120200,774924280,14020,14000,14020,14000,301
20241205,120100,770710260,14020,14020,14020,14020,10
20241205,120000,770570060,14010,14010,14010,14010,1
20241205,115900,770556050,14020,14020,14020,14020,2
20241205,115800,770528010,14020,14000,14020,14000,500
20241205,115700,763519140,13990,13990,13990,13990,1
20241205,115600,763505150,13980,13980,13980,13980,0
20241205,115500,763505150,13980,13980,13980,13980,8
20241205,115400,763393310,14000,13990,14000,13990,78
20241205,115300,762302070,13990,13990,13990,13990,26
20241205,115200,761938330,13990,13990,13990,13990,1
20241205,115100,761924340,13990,13990,13990,13990,2
20241205,115000,761896360,13990,14000,14000,13990,109
20241205,114900,760371440,14000,14000,14000,14000,6
20241205,114800,760287440,14020,14020,14020,14000,1004
20241205,114700,746231360,14020,14020,14020,14020,57
20241205,114600,745432220,14020,14020,14020,14020,51
20241205,114500,744717200,14030,14030,14030,14030,0
20241205,114400,744717200,14030,14040,14040,14030,11
20241205,114300,744562800,14040,14040,14040,14040,1
20241205,114200,744548760,14030,14030,14030,14030,1
20241205,114100,744534730,14040,14040,14040,14040,0
20241205,114000,744534730,14040,14040,14040,14040,474
20241205,113900,737879770,14040,14030,14040,14030,190
20241205,113800,735212190,14020,14020,14020,14020,183
20241205,113700,732646530,14020,14020,14020,14020,25
20241205,113600,732296030,14020,14010,14020,14010,62
20241205,113500,731427170,14010,14010,14010,14010,4
20241205,113400,731371130,14010,14010,14010,14010,1
20241205,113300,731357120,14020,14020,14020,14020,8
20241205,113200,731244960,14020,14020,14020,14020,10
20241205,113100,731104760,14010,13980,14010,13980,472
20241205,113000,724502360,13980,13980,13980,13980,5
20241205,112900,724432460,13980,13980,13990,13980,245
20241205,112800,721006010,13980,13970,13980,13970,213
20241205,112700,718030380,13970,13990,13990,13970,69
20241205,112600,717065170,13990,14030,14030,13990,65
20241205,112500,716155100,14030,14020,14030,14020,385
20241205,112400,710754060,14030,14030,14030,14030,1
20241205,112300,710740030,14030,14040,14040,13990,157
20241205,112200,708539330,14040,14010,14040,14010,371
20241205,112100,703333260,14000,13990,14000,13990,148
20241205,112000,701261290,14000,14000,14000,14000,0
20241205,111900,701261290,14000,14000,14000,14000,0
20241205,111800,701261290,14000,14000,14000,14000,15
20241205,111700,701051290,13990,13990,13990,13990,1
20241205,111600,701037300,14000,13990,14000,13990,142
20241205,111500,699050630,13960,13990,13990,13960,4
20241205,111400,698994700,13990,13990,13990,13950,43
20241205,111300,698393180,13990,13990,13990,13990,3
20241205,111200,698351210,13990,13990,13990,13990,95
20241205,111100,697022160,13990,14010,14020,13990,112
20241205,111000,695455090,14010,14000,14010,14000,195
20241205,110900,692723150,13960,13990,14000,13960,276
20241205,110800,688867800,13940,13940,13940,13940,0
20241205,110700,688867800,13940,13940,13940,13940,0
20241205,110600,688867800,13940,14000,14010,13940,15
20241205,110500,688658360,14010,14000,14010,14000,20
20241205,110400,688378350,14020,14020,14020,14020,0
20241205,110300,688378350,14020,14020,14020,14020,5
20241205,110200,688308250,13920,13890,14040,13890,3111
20241205,110100,644794540,13890,13890,13900,13890,12
20241205,110000,644627790,13890,13890,13890,13890,0
20241205,105900,644627790,13890,13860,13890,13860,390
20241205,105800,639217000,13850,13850,13850,13850,3
20241205,105700,639175450,13850,13850,13850,13850,330
20241205,105600,634604950,13850,13850,13850,13830,502
20241205,105500,627661450,13860,13860,13860,13850,112
20241205,105400,626110130,13860,13860,13860,13860,16
20241205,105300,625888370,13850,13850,13850,13850,20
20241205,105200,625611370,13850,13840,13850,13840,3
20241205,105100,625569840,13860,13860,13860,13860,0
20241205,105000,625569840,13860,13840,13860,13840,2
20241205,104900,625542140,13850,13860,13860,13850,11
20241205,104800,625389780,13860,13900,13900,13860,238
20241205,104700,622083740,13910,13910,13910,13910,1376
20241205,104600,602943580,13910,13910,13910,13910,0
20241205,104500,602943580,13910,13920,13930,13910,1326
20241205,104400,584493890,13930,13930,13930,13910,73
20241205,104300,583477640,13940,13940,13940,13940,0
20241205,104200,583477640,13940,13920,13940,13920,62
20241205,104100,582613600,13900,13900,13900,13900,84
20241205,104000,581446000,13940,13940,13940,13940,0
20241205,103900,581446000,13940,13940,13940,13940,15
20241205,103800,581236900,13940,13930,13940,13930,32
20241205,103700,580790840,13940,13940,13940,13940,7
20241205,103600,580693260,13880,13880,13880,13880,0
20241205,103500,580693260,13880,13880,13880,13880,11
20241205,103400,580540580,13810,13810,13810,13810,0
20241205,103300,580540580,13810,13810,13810,13810,0
20241205,103200,580540580,13810,13880,13880,13810,165
20241205,103100,578251500,13900,13890,13900,13890,456
20241205,103000,571913110,13900,13860,13900,13860,31
20241205,102900,571483410,13860,13840,13860,13840,76
20241205,102800,570431550,13830,13820,13830,13810,132
20241205,102700,568608090,13800,13800,13800,13800,11
20241205,102600,568456290,13800,13810,13840,13800,351
20241205,102500,563606980,13800,13800,13800,13800,343
20241205,102400,558873580,13800,13790,13800,13790,22
20241205,102300,558570170,13790,13780,13790,13780,7
20241205,102200,558473650,13790,13780,13790,13780,7
20241205,102100,558377130,13780,13780,13780,13780,1
20241205,102000,558363350,13760,13760,13760,13760,10
20241205,101900,558225750,13740,13750,13750,13730,259
20241205,101800,554668830,13730,13740,13740,13730,286
20241205,101700,550741550,13730,13730,13730,13730,3
20241205,101600,550700360,13730,13830,13830,13710,6597
20241205,101500,459937580,13830,13830,13830,13830,58
20241205,101400,459135440,13840,13840,13840,13840,2
20241205,101300,459107760,13840,13830,13840,13830,41
20241205,101200,458540330,13840,13840,13840,13840,0
20241205,101100,458540330,13840,13840,13840,13840,49
20241205,101000,457862170,13840,13850,13850,13840,170
20241205,100900,455508240,13850,13870,13870,13850,44
20241205,100800,454898760,13870,13870,13870,13870,1
20241205,100700,454884890,13870,13870,13870,13870,103
20241205,100600,453456280,13870,13870,13870,13870,3
20241205,100500,453414670,13840,13840,13840,13840,2
20241205,100400,453386990,13850,13850,13850,13850,20
20241205,100300,453109990,13870,13870,13880,13850,125
20241205,100200,451377850,13860,13820,14000,13810,1113
20241205,100100,435874750,13820,13840,13840,13820,258
20241205,100000,432306260,13850,13850,13850,13850,32
20241205,095900,431863060,13880,13880,13880,13880,20
20241205,095800,431585460,13880,13870,13880,13870,58
20241205,095700,430780440,13880,13870,13880,13870,507
20241205,095600,423743320,13860,13860,13860,13840,599
20241205,095500,415442970,13860,13870,13870,13860,369
20241205,095400,410328070,13880,13880,13880,13880,2
20241205,095300,410300310,13870,13880,13880,13870,6
20241205,095200,410217080,13870,13870,13870,13870,66
20241205,095100,409301660,13850,13870,13870,13850,2
20241205,095000,409273940,13860,13860,13860,13860,507
20241205,094900,402246920,13860,13900,13900,13860,47
20241205,094800,401594500,13900,13900,13900,13900,5
20241205,094700,401525000,13930,13870,13930,13870,146
20241205,094600,399499920,13860,13910,13910,13860,734
20241205,094500,389297240,13900,13900,13900,13900,0
20241205,094400,389297240,13900,13900,13900,13900,50
20241205,094300,388602240,13900,13920,13930,13900,742
20241205,094200,378270030,13930,14000,14000,13920,350
20241205,094100,373393440,13910,13950,14050,13910,3006
20241205,094000,331308740,13960,13840,13960,13810,1133
20241205,093900,315591710,13840,13790,13840,13790,540
20241205,093800,308144560,13790,13760,13790,13760,215
20241205,093700,305182140,13760,13760,13770,13750,7
20241205,093600,305085810,13770,13770,13780,13770,203
20241205,093500,302290470,13770,13740,13780,13740,1771
20241205,093400,277938450,13740,13740,13740,13740,1
20241205,093300,277924710,13730,13730,13730,13730,20
20241205,093200,277650110,13740,13730,13740,13730,8
20241205,093100,277540240,13740,13720,13740,13710,601
20241205,093000,269292930,13730,13720,13730,13720,22
20241205,092900,268990990,13720,13710,13720,13710,1067
20241205,092800,254353360,13710,13710,13720,13710,1159
20241205,092700,238463450,13720,13720,13720,13710,710
20241205,092600,228725400,13720,13730,13730,13710,2870
20241205,092500,189356940,13740,13740,13740,13730,32
20241205,092400,188917350,13740,13740,13750,13740,277
20241205,092300,185111360,13790,13790,13790,13790,0
20241205,092200,185111360,13790,13740,13790,13740,112
20241205,092100,183572380,13740,13740,13740,13740,5
20241205,092000,183503680,13740,13750,13800,13730,441
20241205,091900,177443430,13750,13780,13780,13750,1210
20241205,091800,160800670,13800,13820,13820,13800,24
20241205,091700,160469250,13780,13780,13780,13780,366
20241205,091600,155425770,13780,13770,13780,13770,373
20241205,091500,150286850,13770,13770,13770,13770,411
20241205,091400,144627380,13760,13770,13770,13760,1119
20241205,091300,129224400,13770,13810,13810,13770,1357
20241205,091200,110501930,13810,13810,13810,13800,1199
20241205,091100,93955190,13810,13810,13850,13810,631
20241205,091000,85236520,13810,13820,13820,13810,550
20241205,090900,77639920,13830,13840,13850,13830,302
20241205,090800,73461080,13840,13850,13850,13820,77
20241205,090700,72394720,13850,13850,13850,13850,25
20241205,090600,72048470,13810,13810,13850,13810,631
20241205,090500,63331400,13810,13820,13870,13810,1122
20241205,090400,47827270,13820,13860,13860,13820,193
20241205,090300,45156010,13860,13860,13860,13800,1537
20241205,090200,23873100,13860,13930,13930,13860,626
20241205,090100,15186490,13930,13990,13990,13930,209
20241205,090000,12267750,13990,13930,14000,13930,880
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 185700 1682967020 13700 13700 13700 13700 3635
3 20241205 185600 1682967020 13700 13700 13700 13700 0
4 20241205 185500 1682967020 13700 13700 13700 13700 0
5 20241205 185400 1682967020 13700 13700 13700 13700 0
6 20241205 185300 1682967020 13700 13700 13700 13700 0
7 20241205 185200 1682967020 13700 13700 13700 13700 0
8 20241205 185100 1682967020 13700 13700 13700 13700 0
9 20241205 185000 1682967020 13700 13700 13700 13700 0
10 20241205 184900 1682967020 13700 13700 13700 13700 0
11 20241205 184800 1682967020 13700 13700 13700 13700 0
12 20241205 184700 1682967020 13700 13700 13700 13700 0
13 20241205 184600 1682967020 13700 13700 13700 13700 0
14 20241205 184500 1682967020 13700 13700 13700 13700 0
15 20241205 184400 1682967020 13700 13700 13700 13700 0
16 20241205 184300 1682967020 13700 13700 13700 13700 0
17 20241205 184200 1682967020 13700 13700 13700 13700 0
18 20241205 184100 1682967020 13700 13700 13700 13700 0
19 20241205 184000 1682967020 13700 13700 13700 13700 0
20 20241205 183900 1682967020 13700 13700 13700 13700 0
21 20241205 183800 1682967020 13700 13700 13700 13700 0
22 20241205 183700 1682967020 13700 13700 13700 13700 0
23 20241205 183600 1682967020 13700 13700 13700 13700 0
24 20241205 183500 1682967020 13700 13700 13700 13700 0
25 20241205 183400 1682967020 13700 13700 13700 13700 0
26 20241205 183300 1682967020 13700 13700 13700 13700 0
27 20241205 183200 1682967020 13700 13700 13700 13700 0
28 20241205 183100 1682967020 13700 13700 13700 13700 0
29 20241205 183000 1682967020 13700 13700 13700 13700 0
30 20241205 182900 1682967020 13700 13700 13700 13700 0
31 20241205 182800 1682967020 13700 13700 13700 13700 0
32 20241205 182700 1682967020 13700 13700 13700 13700 3635
33 20241205 182600 1682967020 13700 13700 13700 13700 0
34 20241205 182500 1682967020 13700 13700 13700 13700 0
35 20241205 182400 1682967020 13700 13700 13700 13700 0
36 20241205 182300 1682967020 13700 13700 13700 13700 0
37 20241205 182200 1682967020 13700 13700 13700 13700 0
38 20241205 182100 1682967020 13700 13700 13700 13700 0
39 20241205 182000 1682967020 13700 13700 13700 13700 0
40 20241205 181900 1682967020 13700 13700 13700 13700 0
41 20241205 181800 1682967020 13700 13700 13700 13700 0
42 20241205 181700 1682967020 13700 13700 13700 13700 0
43 20241205 181600 1682967020 13700 13700 13700 13700 0
44 20241205 181500 1682967020 13700 13700 13700 13700 0
45 20241205 181400 1682967020 13700 13700 13700 13700 0
46 20241205 181300 1682967020 13700 13700 13700 13700 0
47 20241205 181200 1682967020 13700 13700 13700 13700 0
48 20241205 181100 1682967020 13700 13700 13700 13700 0
49 20241205 181000 1682967020 13700 13700 13700 13700 0
50 20241205 180900 1682967020 13700 13700 13700 13700 0
51 20241205 180800 1682967020 13700 13700 13700 13700 0
52 20241205 180700 1682967020 13700 13700 13700 13700 0
53 20241205 180600 1682967020 13700 13700 13700 13700 0
54 20241205 180500 1682967020 13700 13700 13700 13700 0
55 20241205 180400 1682967020 13700 13700 13700 13700 0
56 20241205 180300 1682967020 13700 13700 13700 13700 0
57 20241205 180200 1682967020 13700 13700 13700 13700 0
58 20241205 180100 1682967020 13700 13700 13700 13700 0
59 20241205 180000 1682967020 13700 13700 13700 13700 0
60 20241205 175900 1682967020 13700 13700 13700 13700 0
61 20241205 175800 1682967020 13700 13700 13700 13700 0
62 20241205 175700 1682967020 13700 13700 13700 13700 3635
63 20241205 175600 1682967020 13700 13700 13700 13700 0
64 20241205 175500 1682967020 13700 13700 13700 13700 0
65 20241205 175400 1682967020 13700 13700 13700 13700 0
66 20241205 175300 1682967020 13700 13700 13700 13700 0
67 20241205 175200 1682967020 13700 13700 13700 13700 0
68 20241205 175100 1682967020 13700 13700 13700 13700 0
69 20241205 175000 1682967020 13700 13700 13700 13700 0
70 20241205 174900 1682967020 13700 13700 13700 13700 0
71 20241205 174800 1682967020 13700 13700 13700 13700 0
72 20241205 174700 1682967020 13700 13700 13700 13700 0
73 20241205 174600 1682967020 13700 13700 13700 13700 0
74 20241205 174500 1682967020 13700 13700 13700 13700 0
75 20241205 174400 1682967020 13700 13700 13700 13700 0
76 20241205 174300 1682967020 13700 13700 13700 13700 0
77 20241205 174200 1682967020 13700 13700 13700 13700 0
78 20241205 174100 1682967020 13700 13700 13700 13700 0
79 20241205 174000 1682967020 13700 13700 13700 13700 0
80 20241205 173900 1682967020 13700 13700 13700 13700 0
81 20241205 173800 1682967020 13700 13700 13700 13700 0
82 20241205 173700 1682967020 13700 13700 13700 13700 0
83 20241205 173600 1682967020 13700 13700 13700 13700 0
84 20241205 173500 1682967020 13700 13700 13700 13700 0
85 20241205 173400 1682967020 13700 13700 13700 13700 0
86 20241205 173300 1682967020 13700 13700 13700 13700 0
87 20241205 173200 1682967020 13700 13700 13700 13700 0
88 20241205 173100 1682967020 13700 13700 13700 13700 0
89 20241205 173000 1682967020 13700 13700 13700 13700 0
90 20241205 172900 1682967020 13700 13700 13700 13700 0
91 20241205 172800 1682967020 13700 13700 13700 13700 0
92 20241205 172700 1682967020 13700 13700 13700 13700 3635
93 20241205 172600 1682967020 13700 13700 13700 13700 0
94 20241205 172500 1682967020 13700 13700 13700 13700 0
95 20241205 172400 1682967020 13700 13700 13700 13700 0
96 20241205 172300 1682967020 13700 13700 13700 13700 0
97 20241205 172200 1682967020 13700 13700 13700 13700 0
98 20241205 172100 1682967020 13700 13700 13700 13700 0
99 20241205 172000 1682967020 13700 13700 13700 13700 0
100 20241205 171900 1682967020 13700 13700 13700 13700 0
101 20241205 171800 1682967020 13700 13700 13700 13700 0
102 20241205 171700 1682967020 13700 13700 13700 13700 0
103 20241205 171600 1682967020 13700 13700 13700 13700 0
104 20241205 171500 1682967020 13700 13700 13700 13700 0
105 20241205 171400 1682967020 13700 13700 13700 13700 0
106 20241205 171300 1682967020 13700 13700 13700 13700 0
107 20241205 171200 1682967020 13700 13700 13700 13700 0
108 20241205 171100 1682967020 13700 13700 13700 13700 0
109 20241205 171000 1682967020 13700 13700 13700 13700 0
110 20241205 170900 1682967020 13700 13700 13700 13700 0
111 20241205 170800 1682967020 13700 13700 13700 13700 0
112 20241205 170700 1682967020 13700 13700 13700 13700 0
113 20241205 170600 1682967020 13700 13700 13700 13700 0
114 20241205 170500 1682967020 13700 13700 13700 13700 0
115 20241205 170400 1682967020 13700 13700 13700 13700 0
116 20241205 170300 1682967020 13700 13700 13700 13700 0
117 20241205 170200 1682967020 13700 13700 13700 13700 0
118 20241205 170100 1682967020 13700 13700 13700 13700 0
119 20241205 170000 1682967020 13700 13700 13700 13700 0
120 20241205 165900 1682967020 13700 13700 13700 13700 0
121 20241205 165800 1682967020 13700 13700 13700 13700 0
122 20241205 165700 1682967020 13700 13700 13700 13700 3635
123 20241205 165600 1682967020 13700 13700 13700 13700 0
124 20241205 165500 1682967020 13700 13700 13700 13700 0
125 20241205 165400 1682967020 13700 13700 13700 13700 0
126 20241205 165300 1682967020 13700 13700 13700 13700 0
127 20241205 165200 1682967020 13700 13700 13700 13700 0
128 20241205 165100 1682967020 13700 13700 13700 13700 0
129 20241205 165000 1682967020 13700 13700 13700 13700 0
130 20241205 164900 1682967020 13700 13700 13700 13700 0
131 20241205 164800 1682967020 13700 13700 13700 13700 0
132 20241205 164700 1682967020 13700 13700 13700 13700 0
133 20241205 164600 1682967020 13700 13700 13700 13700 0
134 20241205 164500 1682967020 13700 13700 13700 13700 0
135 20241205 164400 1682967020 13700 13700 13700 13700 0
136 20241205 164300 1682967020 13700 13700 13700 13700 0
137 20241205 164200 1682967020 13700 13700 13700 13700 0
138 20241205 164100 1682967020 13700 13700 13700 13700 0
139 20241205 164000 1682967020 13700 13700 13700 13700 0
140 20241205 163900 1682967020 13700 13700 13700 13700 0
141 20241205 163800 1682967020 13700 13700 13700 13700 0
142 20241205 163700 1682967020 13700 13700 13700 13700 0
143 20241205 163600 1682967020 13700 13700 13700 13700 0
144 20241205 163500 1682967020 13700 13700 13700 13700 0
145 20241205 163400 1682967020 13700 13700 13700 13700 0
146 20241205 163300 1682967020 13700 13700 13700 13700 0
147 20241205 163200 1682967020 13700 13700 13700 13700 0
148 20241205 163100 1682967020 13700 13700 13700 13700 0
149 20241205 163000 1682967020 13700 13700 13700 13700 0
150 20241205 162900 1682967020 13700 13700 13700 13700 0
151 20241205 162800 1682967020 13700 13700 13700 13700 0
152 20241205 162700 1682967020 13700 13700 13700 13700 3635
153 20241205 162600 1682967020 13700 13700 13700 13700 0
154 20241205 162500 1682967020 13700 13700 13700 13700 0
155 20241205 162400 1682967020 13700 13700 13700 13700 0
156 20241205 162300 1682967020 13700 13700 13700 13700 0
157 20241205 162200 1682967020 13700 13700 13700 13700 0
158 20241205 162100 1682967020 13700 13700 13700 13700 0
159 20241205 162000 1682967020 13700 13700 13700 13700 0
160 20241205 161900 1682967020 13700 13700 13700 13700 0
161 20241205 161800 1682967020 13700 13700 13700 13700 0
162 20241205 161700 1682967020 13700 13700 13700 13700 0
163 20241205 161600 1682967020 13700 13700 13700 13700 0
164 20241205 161500 1682967020 13700 13700 13700 13700 0
165 20241205 161400 1682967020 13700 13700 13700 13700 0
166 20241205 161300 1682967020 13700 13700 13700 13700 0
167 20241205 161200 1682967020 13700 13700 13700 13700 0
168 20241205 161100 1682967020 13700 13700 13700 13700 0
169 20241205 161000 1682967020 13700 13700 13700 13700 0
170 20241205 160900 1682967020 13700 13700 13700 13700 0
171 20241205 160800 1682967020 13700 13700 13700 13700 0
172 20241205 160700 1682967020 13700 13700 13700 13700 0
173 20241205 160600 1682967020 13700 13700 13700 13700 0
174 20241205 160500 1682967020 13700 13700 13700 13700 0
175 20241205 160400 1682967020 13700 13700 13700 13700 0
176 20241205 160300 1682967020 13700 13700 13700 13700 0
177 20241205 160200 1682967020 13700 13700 13700 13700 0
178 20241205 160100 1682967020 13700 13700 13700 13700 0
179 20241205 160000 1682967020 13700 13700 13700 13700 0
180 20241205 155900 1682967020 13700 13700 13700 13700 0
181 20241205 155800 1682967020 13700 13700 13700 13700 0
182 20241205 155700 1682967020 13700 13700 13700 13700 3635
183 20241205 155600 1682967020 13700 13700 13700 13700 0
184 20241205 155500 1682967020 13700 13700 13700 13700 0
185 20241205 155400 1682967020 13700 13700 13700 13700 0
186 20241205 155300 1682967020 13700 13700 13700 13700 0
187 20241205 155200 1682967020 13700 13700 13700 13700 0
188 20241205 155100 1682967020 13700 13700 13700 13700 0
189 20241205 155000 1682967020 13700 13700 13700 13700 0
190 20241205 154900 1682967020 13700 13700 13700 13700 0
191 20241205 154800 1682967020 13700 13700 13700 13700 0
192 20241205 154700 1682967020 13700 13700 13700 13700 0
193 20241205 154600 1682967020 13700 13700 13700 13700 0
194 20241205 154500 1682967020 13700 13700 13700 13700 0
195 20241205 154400 1682967020 13700 13700 13700 13700 0
196 20241205 154300 1682967020 13700 13700 13700 13700 0
197 20241205 154200 1682967020 13700 13700 13700 13700 0
198 20241205 154100 1682967020 13700 13700 13700 13700 0
199 20241205 154000 1682967020 13700 13700 13700 13700 0
200 20241205 153900 1682967020 13700 13700 13700 13700 0
201 20241205 153800 1682967020 13700 13700 13700 13700 0
202 20241205 153700 1682967020 13700 13700 13700 13700 0
203 20241205 153600 1682967020 13700 13700 13700 13700 0
204 20241205 153500 1682967020 13700 13700 13700 13700 0
205 20241205 153400 1682967020 13700 13700 13700 13700 0
206 20241205 153300 1682967020 13700 13700 13700 13700 0
207 20241205 153200 1682967020 13700 13700 13700 13700 0
208 20241205 153100 1682967020 13700 13700 13700 13700 0
209 20241205 153000 1682967020 13700 13700 13700 13700 3635
210 20241205 152900 1633167520 13740 13740 13740 13740 0
211 20241205 152800 1633167520 13740 13740 13740 13740 0
212 20241205 152700 1633167520 13740 13740 13740 13740 0
213 20241205 152600 1633167520 13740 13740 13740 13740 0
214 20241205 152500 1633167520 13740 13740 13740 13740 0
215 20241205 152400 1633167520 13740 13740 13740 13740 0
216 20241205 152300 1633167520 13740 13740 13740 13740 0
217 20241205 152200 1633167520 13740 13740 13740 13740 0
218 20241205 152100 1633167520 13740 13740 13740 13740 0
219 20241205 152000 1633167520 13740 13740 13740 13740 0
220 20241205 151900 1633167520 13740 13750 13750 13720 164
221 20241205 151800 1630915870 13730 13740 13740 13730 455
222 20241205 151700 1624668700 13740 13740 13740 13740 219
223 20241205 151600 1621659640 13740 13750 13750 13740 76
224 20241205 151500 1620615050 13740 13720 13740 13710 1113
225 20241205 151400 1605341090 13740 13740 13740 13740 2
226 20241205 151300 1605313610 13720 13720 13730 13720 587
227 20241205 151200 1597255800 13720 13720 13720 13720 64
228 20241205 151100 1596377720 13720 13720 13720 13720 26
229 20241205 151000 1596021000 13710 13710 13710 13710 62
230 20241205 150900 1595170980 13710 13710 13710 13710 604
231 20241205 150800 1586890140 13710 13740 13740 13710 667
232 20241205 150700 1577736150 13740 13730 13740 13730 18
233 20241205 150600 1577488930 13740 13740 13740 13730 254
234 20241205 150500 1574001470 13740 13760 13760 13740 123
235 20241205 150400 1572310210 13790 13790 13790 13790 0
236 20241205 150300 1572310210 13790 13790 13790 13790 1
237 20241205 150200 1572296420 13800 13800 13800 13800 11
238 20241205 150100 1572144620 13800 13800 13800 13800 594
239 20241205 150000 1563947420 13780 13840 13840 13780 127
240 20241205 145900 1562193090 13850 13800 13850 13800 240
241 20241205 145800 1558873150 13800 13800 13800 13800 203
242 20241205 145700 1556071750 13800 13720 13800 13720 1394
243 20241205 145600 1536903970 13700 13700 13700 13700 200
244 20241205 145500 1534163970 13720 13700 13730 13690 221
245 20241205 145400 1531136820 13700 13730 13740 13700 223
246 20241205 145300 1528079500 13730 13700 13730 13700 257
247 20241205 145200 1524558390 13700 13730 13740 13700 271
248 20241205 145100 1520841690 13700 13700 13730 13700 2675
249 20241205 145000 1484194070 13700 13700 13710 13700 618
250 20241205 144900 1475727460 13740 13710 13750 13700 757
251 20241205 144800 1465331880 13710 13760 13760 13710 425
252 20241205 144700 1459504880 13760 13740 13760 13710 1591
253 20241205 144600 1437650790 13750 13740 13750 13720 754
254 20241205 144500 1427298460 13750 13730 13750 13730 112
255 20241205 144400 1425759580 13740 13750 13750 13740 12
256 20241205 144300 1425594590 13760 13760 13760 13720 346
257 20241205 144200 1420843310 13760 13760 13760 13760 3
258 20241205 144100 1420802030 13720 13730 13730 13720 320
259 20241205 144000 1416411370 13730 13760 13760 13730 120
260 20241205 143900 1414761670 13730 13730 13730 13730 100
261 20241205 143800 1413388670 13730 13740 13770 13730 195
262 20241205 143700 1410708810 13740 13740 13740 13740 6
263 20241205 143600 1410626370 13740 13770 13770 13740 292
264 20241205 143500 1406608590 13770 13730 13770 13730 27
265 20241205 143400 1406237840 13710 13730 13780 13710 1204
266 20241205 143300 1389720650 13730 13800 13800 13730 952
267 20241205 143200 1376611710 13800 13800 13800 13800 1083
268 20241205 143100 1361666310 13770 13800 13800 13710 5057
269 20241205 143000 1292225320 13800 13810 13810 13800 932
270 20241205 142900 1279363070 13800 13830 13840 13800 897
271 20241205 142800 1266966500 13820 13820 13820 13820 28
272 20241205 142700 1266579540 13820 13820 13840 13820 371
273 20241205 142600 1261451960 13820 13800 13820 13800 49
274 20241205 142500 1260775460 13800 13830 13830 13800 601
275 20241205 142400 1252481300 13830 13820 13830 13820 660
276 20241205 142300 1243354010 13810 13800 13810 13800 83
277 20241205 142200 1242208010 13810 13820 13820 13810 213
278 20241205 142100 1239265350 13810 13810 13810 13810 15
279 20241205 142000 1239058200 13810 13840 13840 13810 189
280 20241205 141900 1236446250 13840 13850 13850 13840 132
281 20241205 141800 1234618170 13850 13830 13850 13830 102
282 20241205 141700 1233205510 13830 13800 13830 13800 323
283 20241205 141600 1228744650 13820 13810 13830 13800 423
284 20241205 141500 1222902850 13800 13830 13830 13800 2084
285 20241205 141400 1194135300 13820 13840 13840 13820 82
286 20241205 141300 1193000990 13840 13820 13840 13820 204
287 20241205 141200 1190178020 13810 13820 13840 13810 178
288 20241205 141100 1187718870 13850 13820 13850 13820 287
289 20241205 141000 1183749920 13830 13860 13860 13830 619
290 20241205 140900 1175184770 13860 13870 13870 13860 15
291 20241205 140800 1174976730 13870 13880 13880 13870 26
292 20241205 140700 1174616000 13880 13880 13880 13880 13
293 20241205 140600 1174435560 13880 13900 13900 13880 15
294 20241205 140500 1174227240 13890 13890 13890 13880 28
295 20241205 140400 1173838470 13890 13910 13910 13890 509
296 20241205 140300 1166765600 13900 13890 13910 13890 48
297 20241205 140200 1166098100 13880 13890 13900 13880 365
298 20241205 140100 1161027900 13880 13880 13880 13880 71
299 20241205 140000 1160042420 13880 13880 13880 13880 15
300 20241205 135900 1159834220 13880 13890 13890 13880 103
301 20241205 135800 1158403680 13880 13880 13880 13880 193
302 20241205 135700 1155724840 13900 13900 13900 13900 132
303 20241205 135600 1153890040 13890 13860 13890 13830 1676
304 20241205 135500 1130687220 13860 13870 13870 13860 116
305 20241205 135400 1129079440 13880 13880 13880 13880 16
306 20241205 135300 1128857360 13890 13850 13890 13850 20
307 20241205 135200 1128579900 13840 13870 13880 13840 509
308 20241205 135100 1121534790 13870 13870 13870 13860 317
309 20241205 135000 1117138160 13850 13850 13870 13850 306
310 20241205 134900 1112899800 13850 13840 13860 13830 92
311 20241205 134800 1111626190 13830 13860 13860 13830 551
312 20241205 134700 1104004380 13860 13860 13860 13860 0
313 20241205 134600 1104004380 13860 13840 13870 13840 277
314 20241205 134500 1100170060 13870 13860 13870 13840 1481
315 20241205 134400 1079660900 13860 13880 13880 13860 139
316 20241205 134300 1077731910 13880 13880 13880 13860 78
317 20241205 134200 1076650590 13880 13880 13890 13860 333
318 20241205 134100 1072027630 13880 13870 13880 13870 23
319 20241205 134000 1071708490 13890 13880 13910 13880 305
320 20241205 133900 1067474930 13900 13900 13900 13900 160
321 20241205 133800 1065250930 13900 13900 13900 13900 149
322 20241205 133700 1063179830 13910 13910 13910 13910 10
323 20241205 133600 1063040730 13910 13920 13920 13910 61
324 20241205 133500 1062191760 13910 13910 13910 13910 14
325 20241205 133400 1061997020 13910 13910 13910 13910 10
326 20241205 133300 1061857920 13930 13930 13930 13930 0
327 20241205 133200 1061857920 13930 13930 13930 13930 15
328 20241205 133100 1061648970 13940 13950 13950 13940 47
329 20241205 133000 1060993440 13950 13940 13950 13900 154
330 20241205 132900 1058849370 13940 13950 13950 13940 54
331 20241205 132800 1058096440 13950 14000 14000 13950 345
332 20241205 132700 1053277260 14050 14070 14070 14050 166
333 20241205 132600 1050941660 14080 14070 14100 14070 2078
334 20241205 132500 1021665930 14070 13890 14070 13890 3213
335 20241205 132400 976668660 13900 13890 13910 13890 143
336 20241205 132300 974681670 13890 13890 13890 13880 746
337 20241205 132200 964319880 13840 13890 13890 13840 529
338 20241205 132100 956972770 13890 13880 13890 13880 468
339 20241205 132000 950472270 13870 13850 13880 13840 123
340 20241205 131900 948769030 13880 13880 13880 13880 1
341 20241205 131800 948755150 13890 13890 13890 13890 252
342 20241205 131700 945254870 13890 13890 13890 13890 102
343 20241205 131600 943838090 13890 13880 13890 13880 5
344 20241205 131500 943768660 13890 13890 13890 13890 0
345 20241205 131400 943768660 13890 13850 13890 13850 185
346 20241205 131300 941201410 13830 13880 13880 13830 531
347 20241205 131200 933855830 13870 13870 13870 13870 100
348 20241205 131100 932468830 13880 13880 13880 13880 10
349 20241205 131000 932330030 13880 13880 13880 13880 90
350 20241205 130900 931080830 13880 13880 13880 13880 346
351 20241205 130800 926278350 13880 13830 13880 13830 120
352 20241205 130700 924618700 13800 13900 13900 13800 3001
353 20241205 130600 883058750 13910 13910 13910 13910 14
354 20241205 130500 882864010 13910 13910 13910 13910 1
355 20241205 130400 882850100 13910 13910 13910 13910 0
356 20241205 130300 882850100 13910 13910 13910 13910 33
357 20241205 130200 882391070 13910 13910 13910 13910 0
358 20241205 130100 882391070 13910 13950 13950 13910 1668
359 20241205 130000 859155540 13980 13980 13980 13980 0
360 20241205 125900 859155540 13980 13980 13980 13980 0
361 20241205 125800 859155540 13980 13940 13980 13940 2
362 20241205 125700 859127620 13940 13940 13940 13940 2
363 20241205 125600 859099740 13950 13980 13980 13950 250
364 20241205 125500 855610950 13980 13980 13980 13980 32
365 20241205 125400 855163590 13970 13960 13970 13960 2
366 20241205 125300 855135660 13970 13970 13970 13970 0
367 20241205 125200 855135660 13970 13970 13970 13970 0
368 20241205 125100 855135660 13970 13950 13970 13950 12
369 20241205 125000 854968220 13980 13980 13980 13980 0
370 20241205 124900 854968220 13980 13980 13980 13980 0
371 20241205 124800 854968220 13980 13980 13980 13980 0
372 20241205 124700 854968220 13980 13980 13980 13980 0
373 20241205 124600 854968220 13980 13960 13980 13960 2
374 20241205 124500 854940280 13980 13980 13980 13980 0
375 20241205 124400 854940280 13980 13970 13980 13970 197
376 20241205 124300 852188180 13950 13960 13960 13950 306
377 20241205 124200 847918580 13980 13980 13980 13980 0
378 20241205 124100 847918580 13980 13970 13980 13970 147
379 20241205 124000 845864700 13970 13980 13980 13970 86
380 20241205 123900 844663270 13990 13990 13990 13990 0
381 20241205 123800 844663270 13990 14000 14000 13990 4
382 20241205 123700 844607300 13990 13990 13990 13990 1
383 20241205 123600 844593310 13970 13970 13970 13970 4
384 20241205 123500 844537430 13960 13990 13990 13960 14
385 20241205 123400 844341690 13990 13990 13990 13990 5
386 20241205 123300 844271740 13980 13980 13980 13980 7
387 20241205 123200 844173880 13960 13960 13960 13960 0
388 20241205 123100 844173880 13960 13990 14010 13960 22
389 20241205 123000 843866680 13960 13960 13960 13960 118
390 20241205 122900 842219400 13960 13970 13970 13960 121
391 20241205 122800 840530030 13970 13970 13970 13970 151
392 20241205 122700 838420560 13980 13980 13980 13980 309
393 20241205 122600 834100740 13990 13990 13990 13990 20
394 20241205 122500 833820940 14010 14010 14010 14010 0
395 20241205 122400 833820940 14010 14020 14020 14010 5
396 20241205 122300 833750880 13980 13980 13980 13980 100
397 20241205 122200 832352880 13980 14020 14020 13980 101
398 20241205 122100 830940860 14020 14020 14020 14020 231
399 20241205 122000 827702240 14020 14020 14020 14020 1
400 20241205 121900 827688220 14060 14060 14060 14060 97
401 20241205 121800 826324400 14060 14060 14060 14060 3
402 20241205 121700 826282220 14070 14070 14070 14070 601
403 20241205 121600 817826150 14060 13990 14060 13960 1888
404 20241205 121500 791333420 13990 13980 13990 13980 184
405 20241205 121400 788759270 13990 13960 13990 13960 55
406 20241205 121300 787990910 13960 13960 13960 13960 0
407 20241205 121200 787990910 13960 13960 13960 13960 17
408 20241205 121100 787753590 13960 13980 13980 13960 101
409 20241205 121000 786343610 13990 13990 13990 13990 1
410 20241205 120900 786329620 13960 13960 13960 13960 0
411 20241205 120800 786329620 13960 13960 13960 13960 120
412 20241205 120700 784654420 13960 13980 14010 13960 516
413 20241205 120600 777445780 13990 13990 13990 13990 8
414 20241205 120500 777333860 13990 14000 14010 13990 156
415 20241205 120400 775148420 14010 14010 14010 14000 15
416 20241205 120300 774938290 14010 14010 14010 14010 1
417 20241205 120200 774924280 14020 14000 14020 14000 301
418 20241205 120100 770710260 14020 14020 14020 14020 10
419 20241205 120000 770570060 14010 14010 14010 14010 1
420 20241205 115900 770556050 14020 14020 14020 14020 2
421 20241205 115800 770528010 14020 14000 14020 14000 500
422 20241205 115700 763519140 13990 13990 13990 13990 1
423 20241205 115600 763505150 13980 13980 13980 13980 0
424 20241205 115500 763505150 13980 13980 13980 13980 8
425 20241205 115400 763393310 14000 13990 14000 13990 78
426 20241205 115300 762302070 13990 13990 13990 13990 26
427 20241205 115200 761938330 13990 13990 13990 13990 1
428 20241205 115100 761924340 13990 13990 13990 13990 2
429 20241205 115000 761896360 13990 14000 14000 13990 109
430 20241205 114900 760371440 14000 14000 14000 14000 6
431 20241205 114800 760287440 14020 14020 14020 14000 1004
432 20241205 114700 746231360 14020 14020 14020 14020 57
433 20241205 114600 745432220 14020 14020 14020 14020 51
434 20241205 114500 744717200 14030 14030 14030 14030 0
435 20241205 114400 744717200 14030 14040 14040 14030 11
436 20241205 114300 744562800 14040 14040 14040 14040 1
437 20241205 114200 744548760 14030 14030 14030 14030 1
438 20241205 114100 744534730 14040 14040 14040 14040 0
439 20241205 114000 744534730 14040 14040 14040 14040 474
440 20241205 113900 737879770 14040 14030 14040 14030 190
441 20241205 113800 735212190 14020 14020 14020 14020 183
442 20241205 113700 732646530 14020 14020 14020 14020 25
443 20241205 113600 732296030 14020 14010 14020 14010 62
444 20241205 113500 731427170 14010 14010 14010 14010 4
445 20241205 113400 731371130 14010 14010 14010 14010 1
446 20241205 113300 731357120 14020 14020 14020 14020 8
447 20241205 113200 731244960 14020 14020 14020 14020 10
448 20241205 113100 731104760 14010 13980 14010 13980 472
449 20241205 113000 724502360 13980 13980 13980 13980 5
450 20241205 112900 724432460 13980 13980 13990 13980 245
451 20241205 112800 721006010 13980 13970 13980 13970 213
452 20241205 112700 718030380 13970 13990 13990 13970 69
453 20241205 112600 717065170 13990 14030 14030 13990 65
454 20241205 112500 716155100 14030 14020 14030 14020 385
455 20241205 112400 710754060 14030 14030 14030 14030 1
456 20241205 112300 710740030 14030 14040 14040 13990 157
457 20241205 112200 708539330 14040 14010 14040 14010 371
458 20241205 112100 703333260 14000 13990 14000 13990 148
459 20241205 112000 701261290 14000 14000 14000 14000 0
460 20241205 111900 701261290 14000 14000 14000 14000 0
461 20241205 111800 701261290 14000 14000 14000 14000 15
462 20241205 111700 701051290 13990 13990 13990 13990 1
463 20241205 111600 701037300 14000 13990 14000 13990 142
464 20241205 111500 699050630 13960 13990 13990 13960 4
465 20241205 111400 698994700 13990 13990 13990 13950 43
466 20241205 111300 698393180 13990 13990 13990 13990 3
467 20241205 111200 698351210 13990 13990 13990 13990 95
468 20241205 111100 697022160 13990 14010 14020 13990 112
469 20241205 111000 695455090 14010 14000 14010 14000 195
470 20241205 110900 692723150 13960 13990 14000 13960 276
471 20241205 110800 688867800 13940 13940 13940 13940 0
472 20241205 110700 688867800 13940 13940 13940 13940 0
473 20241205 110600 688867800 13940 14000 14010 13940 15
474 20241205 110500 688658360 14010 14000 14010 14000 20
475 20241205 110400 688378350 14020 14020 14020 14020 0
476 20241205 110300 688378350 14020 14020 14020 14020 5
477 20241205 110200 688308250 13920 13890 14040 13890 3111
478 20241205 110100 644794540 13890 13890 13900 13890 12
479 20241205 110000 644627790 13890 13890 13890 13890 0
480 20241205 105900 644627790 13890 13860 13890 13860 390
481 20241205 105800 639217000 13850 13850 13850 13850 3
482 20241205 105700 639175450 13850 13850 13850 13850 330
483 20241205 105600 634604950 13850 13850 13850 13830 502
484 20241205 105500 627661450 13860 13860 13860 13850 112
485 20241205 105400 626110130 13860 13860 13860 13860 16
486 20241205 105300 625888370 13850 13850 13850 13850 20
487 20241205 105200 625611370 13850 13840 13850 13840 3
488 20241205 105100 625569840 13860 13860 13860 13860 0
489 20241205 105000 625569840 13860 13840 13860 13840 2
490 20241205 104900 625542140 13850 13860 13860 13850 11
491 20241205 104800 625389780 13860 13900 13900 13860 238
492 20241205 104700 622083740 13910 13910 13910 13910 1376
493 20241205 104600 602943580 13910 13910 13910 13910 0
494 20241205 104500 602943580 13910 13920 13930 13910 1326
495 20241205 104400 584493890 13930 13930 13930 13910 73
496 20241205 104300 583477640 13940 13940 13940 13940 0
497 20241205 104200 583477640 13940 13920 13940 13920 62
498 20241205 104100 582613600 13900 13900 13900 13900 84
499 20241205 104000 581446000 13940 13940 13940 13940 0
500 20241205 103900 581446000 13940 13940 13940 13940 15
501 20241205 103800 581236900 13940 13930 13940 13930 32
502 20241205 103700 580790840 13940 13940 13940 13940 7
503 20241205 103600 580693260 13880 13880 13880 13880 0
504 20241205 103500 580693260 13880 13880 13880 13880 11
505 20241205 103400 580540580 13810 13810 13810 13810 0
506 20241205 103300 580540580 13810 13810 13810 13810 0
507 20241205 103200 580540580 13810 13880 13880 13810 165
508 20241205 103100 578251500 13900 13890 13900 13890 456
509 20241205 103000 571913110 13900 13860 13900 13860 31
510 20241205 102900 571483410 13860 13840 13860 13840 76
511 20241205 102800 570431550 13830 13820 13830 13810 132
512 20241205 102700 568608090 13800 13800 13800 13800 11
513 20241205 102600 568456290 13800 13810 13840 13800 351
514 20241205 102500 563606980 13800 13800 13800 13800 343
515 20241205 102400 558873580 13800 13790 13800 13790 22
516 20241205 102300 558570170 13790 13780 13790 13780 7
517 20241205 102200 558473650 13790 13780 13790 13780 7
518 20241205 102100 558377130 13780 13780 13780 13780 1
519 20241205 102000 558363350 13760 13760 13760 13760 10
520 20241205 101900 558225750 13740 13750 13750 13730 259
521 20241205 101800 554668830 13730 13740 13740 13730 286
522 20241205 101700 550741550 13730 13730 13730 13730 3
523 20241205 101600 550700360 13730 13830 13830 13710 6597
524 20241205 101500 459937580 13830 13830 13830 13830 58
525 20241205 101400 459135440 13840 13840 13840 13840 2
526 20241205 101300 459107760 13840 13830 13840 13830 41
527 20241205 101200 458540330 13840 13840 13840 13840 0
528 20241205 101100 458540330 13840 13840 13840 13840 49
529 20241205 101000 457862170 13840 13850 13850 13840 170
530 20241205 100900 455508240 13850 13870 13870 13850 44
531 20241205 100800 454898760 13870 13870 13870 13870 1
532 20241205 100700 454884890 13870 13870 13870 13870 103
533 20241205 100600 453456280 13870 13870 13870 13870 3
534 20241205 100500 453414670 13840 13840 13840 13840 2
535 20241205 100400 453386990 13850 13850 13850 13850 20
536 20241205 100300 453109990 13870 13870 13880 13850 125
537 20241205 100200 451377850 13860 13820 14000 13810 1113
538 20241205 100100 435874750 13820 13840 13840 13820 258
539 20241205 100000 432306260 13850 13850 13850 13850 32
540 20241205 095900 431863060 13880 13880 13880 13880 20
541 20241205 095800 431585460 13880 13870 13880 13870 58
542 20241205 095700 430780440 13880 13870 13880 13870 507
543 20241205 095600 423743320 13860 13860 13860 13840 599
544 20241205 095500 415442970 13860 13870 13870 13860 369
545 20241205 095400 410328070 13880 13880 13880 13880 2
546 20241205 095300 410300310 13870 13880 13880 13870 6
547 20241205 095200 410217080 13870 13870 13870 13870 66
548 20241205 095100 409301660 13850 13870 13870 13850 2
549 20241205 095000 409273940 13860 13860 13860 13860 507
550 20241205 094900 402246920 13860 13900 13900 13860 47
551 20241205 094800 401594500 13900 13900 13900 13900 5
552 20241205 094700 401525000 13930 13870 13930 13870 146
553 20241205 094600 399499920 13860 13910 13910 13860 734
554 20241205 094500 389297240 13900 13900 13900 13900 0
555 20241205 094400 389297240 13900 13900 13900 13900 50
556 20241205 094300 388602240 13900 13920 13930 13900 742
557 20241205 094200 378270030 13930 14000 14000 13920 350
558 20241205 094100 373393440 13910 13950 14050 13910 3006
559 20241205 094000 331308740 13960 13840 13960 13810 1133
560 20241205 093900 315591710 13840 13790 13840 13790 540
561 20241205 093800 308144560 13790 13760 13790 13760 215
562 20241205 093700 305182140 13760 13760 13770 13750 7
563 20241205 093600 305085810 13770 13770 13780 13770 203
564 20241205 093500 302290470 13770 13740 13780 13740 1771
565 20241205 093400 277938450 13740 13740 13740 13740 1
566 20241205 093300 277924710 13730 13730 13730 13730 20
567 20241205 093200 277650110 13740 13730 13740 13730 8
568 20241205 093100 277540240 13740 13720 13740 13710 601
569 20241205 093000 269292930 13730 13720 13730 13720 22
570 20241205 092900 268990990 13720 13710 13720 13710 1067
571 20241205 092800 254353360 13710 13710 13720 13710 1159
572 20241205 092700 238463450 13720 13720 13720 13710 710
573 20241205 092600 228725400 13720 13730 13730 13710 2870
574 20241205 092500 189356940 13740 13740 13740 13730 32
575 20241205 092400 188917350 13740 13740 13750 13740 277
576 20241205 092300 185111360 13790 13790 13790 13790 0
577 20241205 092200 185111360 13790 13740 13790 13740 112
578 20241205 092100 183572380 13740 13740 13740 13740 5
579 20241205 092000 183503680 13740 13750 13800 13730 441
580 20241205 091900 177443430 13750 13780 13780 13750 1210
581 20241205 091800 160800670 13800 13820 13820 13800 24
582 20241205 091700 160469250 13780 13780 13780 13780 366
583 20241205 091600 155425770 13780 13770 13780 13770 373
584 20241205 091500 150286850 13770 13770 13770 13770 411
585 20241205 091400 144627380 13760 13770 13770 13760 1119
586 20241205 091300 129224400 13770 13810 13810 13770 1357
587 20241205 091200 110501930 13810 13810 13810 13800 1199
588 20241205 091100 93955190 13810 13810 13850 13810 631
589 20241205 091000 85236520 13810 13820 13820 13810 550
590 20241205 090900 77639920 13830 13840 13850 13830 302
591 20241205 090800 73461080 13840 13850 13850 13820 77
592 20241205 090700 72394720 13850 13850 13850 13850 25
593 20241205 090600 72048470 13810 13810 13850 13810 631
594 20241205 090500 63331400 13810 13820 13870 13810 1122
595 20241205 090400 47827270 13820 13860 13860 13820 193
596 20241205 090300 45156010 13860 13860 13860 13800 1537
597 20241205 090200 23873100 13860 13930 13930 13860 626
598 20241205 090100 15186490 13930 13990 13990 13930 209
599 20241205 090000 12267750 13990 13930 14000 13930 880