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

582
003540/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184000,1424734080,16000,16000,16000,16000,1976
20241209,183900,1424734080,16000,16000,16000,16000,0
20241209,183800,1424734080,16000,16000,16000,16000,0
20241209,183700,1424734080,16000,16000,16000,16000,0
20241209,183600,1424734080,16000,16000,16000,16000,0
20241209,183500,1424734080,16000,16000,16000,16000,0
20241209,183400,1424734080,16000,16000,16000,16000,0
20241209,183300,1424734080,16000,16000,16000,16000,0
20241209,183200,1424734080,16000,16000,16000,16000,0
20241209,183100,1424734080,16000,16000,16000,16000,0
20241209,183000,1424734080,16000,16000,16000,16000,0
20241209,182900,1424734080,16000,16000,16000,16000,0
20241209,182800,1424734080,16000,16000,16000,16000,0
20241209,182700,1424734080,16000,16000,16000,16000,0
20241209,182600,1424734080,16000,16000,16000,16000,0
20241209,182500,1424734080,16000,16000,16000,16000,0
20241209,182400,1424734080,16000,16000,16000,16000,0
20241209,182300,1424734080,16000,16000,16000,16000,0
20241209,182200,1424734080,16000,16000,16000,16000,0
20241209,182100,1424734080,16000,16000,16000,16000,0
20241209,182000,1424734080,16000,16000,16000,16000,0
20241209,181900,1424734080,16000,16000,16000,16000,0
20241209,181800,1424734080,16000,16000,16000,16000,0
20241209,181700,1424734080,16000,16000,16000,16000,0
20241209,181600,1424734080,16000,16000,16000,16000,0
20241209,181500,1424734080,16000,16000,16000,16000,0
20241209,181400,1424734080,16000,16000,16000,16000,0
20241209,181300,1424734080,16000,16000,16000,16000,0
20241209,181200,1424734080,16000,16000,16000,16000,0
20241209,181100,1424734080,16000,16000,16000,16000,0
20241209,181000,1424734080,16000,16000,16000,16000,1976
20241209,180900,1424734080,16000,16000,16000,16000,0
20241209,180800,1424734080,16000,16000,16000,16000,0
20241209,180700,1424734080,16000,16000,16000,16000,0
20241209,180600,1424734080,16000,16000,16000,16000,0
20241209,180500,1424734080,16000,16000,16000,16000,0
20241209,180400,1424734080,16000,16000,16000,16000,0
20241209,180300,1424734080,16000,16000,16000,16000,0
20241209,180200,1424734080,16000,16000,16000,16000,0
20241209,180100,1424734080,16000,16000,16000,16000,0
20241209,180000,1424734080,16000,16000,16000,16000,0
20241209,175900,1424734080,16000,16000,16000,16000,0
20241209,175800,1424734080,16000,16000,16000,16000,0
20241209,175700,1424734080,16000,16000,16000,16000,0
20241209,175600,1424734080,16000,16000,16000,16000,0
20241209,175500,1424734080,16000,16000,16000,16000,0
20241209,175400,1424734080,16000,16000,16000,16000,0
20241209,175300,1424734080,16000,16000,16000,16000,0
20241209,175200,1424734080,16000,16000,16000,16000,0
20241209,175100,1424734080,16000,16000,16000,16000,0
20241209,175000,1424734080,16000,16000,16000,16000,0
20241209,174900,1424734080,16000,16000,16000,16000,0
20241209,174800,1424734080,16000,16000,16000,16000,0
20241209,174700,1424734080,16000,16000,16000,16000,0
20241209,174600,1424734080,16000,16000,16000,16000,0
20241209,174500,1424734080,16000,16000,16000,16000,0
20241209,174400,1424734080,16000,16000,16000,16000,0
20241209,174300,1424734080,16000,16000,16000,16000,0
20241209,174200,1424734080,16000,16000,16000,16000,0
20241209,174100,1424734080,16000,16000,16000,16000,0
20241209,174000,1424734080,16000,16000,16000,16000,1976
20241209,173900,1424734080,16000,16000,16000,16000,0
20241209,173800,1424734080,16000,16000,16000,16000,0
20241209,173700,1424734080,16000,16000,16000,16000,0
20241209,173600,1424734080,16000,16000,16000,16000,0
20241209,173500,1424734080,16000,16000,16000,16000,0
20241209,173400,1424734080,16000,16000,16000,16000,0
20241209,173300,1424734080,16000,16000,16000,16000,0
20241209,173200,1424734080,16000,16000,16000,16000,0
20241209,173100,1424734080,16000,16000,16000,16000,0
20241209,173000,1424734080,16000,16000,16000,16000,0
20241209,172900,1424734080,16000,16000,16000,16000,0
20241209,172800,1424734080,16000,16000,16000,16000,0
20241209,172700,1424734080,16000,16000,16000,16000,0
20241209,172600,1424734080,16000,16000,16000,16000,0
20241209,172500,1424734080,16000,16000,16000,16000,0
20241209,172400,1424734080,16000,16000,16000,16000,0
20241209,172300,1424734080,16000,16000,16000,16000,0
20241209,172200,1424734080,16000,16000,16000,16000,0
20241209,172100,1424734080,16000,16000,16000,16000,0
20241209,172000,1424734080,16000,16000,16000,16000,0
20241209,171900,1424734080,16000,16000,16000,16000,0
20241209,171800,1424734080,16000,16000,16000,16000,0
20241209,171700,1424734080,16000,16000,16000,16000,0
20241209,171600,1424734080,16000,16000,16000,16000,0
20241209,171500,1424734080,16000,16000,16000,16000,0
20241209,171400,1424734080,16000,16000,16000,16000,0
20241209,171300,1424734080,16000,16000,16000,16000,0
20241209,171200,1424734080,16000,16000,16000,16000,0
20241209,171100,1424734080,16000,16000,16000,16000,0
20241209,171000,1424734080,16000,16000,16000,16000,1976
20241209,170900,1424734080,16000,16000,16000,16000,0
20241209,170800,1424734080,16000,16000,16000,16000,0
20241209,170700,1424734080,16000,16000,16000,16000,0
20241209,170600,1424734080,16000,16000,16000,16000,0
20241209,170500,1424734080,16000,16000,16000,16000,0
20241209,170400,1424734080,16000,16000,16000,16000,0
20241209,170300,1424734080,16000,16000,16000,16000,0
20241209,170200,1424734080,16000,16000,16000,16000,0
20241209,170100,1424734080,16000,16000,16000,16000,0
20241209,170000,1424734080,16000,16000,16000,16000,0
20241209,165900,1424734080,16000,16000,16000,16000,0
20241209,165800,1424734080,16000,16000,16000,16000,0
20241209,165700,1424734080,16000,16000,16000,16000,0
20241209,165600,1424734080,16000,16000,16000,16000,0
20241209,165500,1424734080,16000,16000,16000,16000,0
20241209,165400,1424734080,16000,16000,16000,16000,0
20241209,165300,1424734080,16000,16000,16000,16000,0
20241209,165200,1424734080,16000,16000,16000,16000,0
20241209,165100,1424734080,16000,16000,16000,16000,0
20241209,165000,1424734080,16000,16000,16000,16000,0
20241209,164900,1424734080,16000,16000,16000,16000,0
20241209,164800,1424734080,16000,16000,16000,16000,0
20241209,164700,1424734080,16000,16000,16000,16000,0
20241209,164600,1424734080,16000,16000,16000,16000,0
20241209,164500,1424734080,16000,16000,16000,16000,0
20241209,164400,1424734080,16000,16000,16000,16000,0
20241209,164300,1424734080,16000,16000,16000,16000,0
20241209,164200,1424734080,16000,16000,16000,16000,0
20241209,164100,1424734080,16000,16000,16000,16000,0
20241209,164000,1424734080,16000,16000,16000,16000,1976
20241209,163900,1424734080,16000,16000,16000,16000,0
20241209,163800,1424734080,16000,16000,16000,16000,0
20241209,163700,1424734080,16000,16000,16000,16000,0
20241209,163600,1424734080,16000,16000,16000,16000,0
20241209,163500,1424734080,16000,16000,16000,16000,0
20241209,163400,1424734080,16000,16000,16000,16000,0
20241209,163300,1424734080,16000,16000,16000,16000,0
20241209,163200,1424734080,16000,16000,16000,16000,0
20241209,163100,1424734080,16000,16000,16000,16000,0
20241209,163000,1424734080,16000,16000,16000,16000,0
20241209,162900,1424734080,16000,16000,16000,16000,0
20241209,162800,1424734080,16000,16000,16000,16000,0
20241209,162700,1424734080,16000,16000,16000,16000,0
20241209,162600,1424734080,16000,16000,16000,16000,0
20241209,162500,1424734080,16000,16000,16000,16000,0
20241209,162400,1424734080,16000,16000,16000,16000,0
20241209,162300,1424734080,16000,16000,16000,16000,0
20241209,162200,1424734080,16000,16000,16000,16000,0
20241209,162100,1424734080,16000,16000,16000,16000,0
20241209,162000,1424734080,16000,16000,16000,16000,0
20241209,161900,1424734080,16000,16000,16000,16000,0
20241209,161800,1424734080,16000,16000,16000,16000,0
20241209,161700,1424734080,16000,16000,16000,16000,0
20241209,161600,1424734080,16000,16000,16000,16000,0
20241209,161500,1424734080,16000,16000,16000,16000,0
20241209,161400,1424734080,16000,16000,16000,16000,0
20241209,161300,1424734080,16000,16000,16000,16000,0
20241209,161200,1424734080,16000,16000,16000,16000,0
20241209,161100,1424734080,16000,16000,16000,16000,0
20241209,161000,1424734080,16000,16000,16000,16000,1976
20241209,160900,1424734080,16000,16000,16000,16000,0
20241209,160800,1424734080,16000,16000,16000,16000,0
20241209,160700,1424734080,16000,16000,16000,16000,0
20241209,160600,1424734080,16000,16000,16000,16000,0
20241209,160500,1424734080,16000,16000,16000,16000,0
20241209,160400,1424734080,16000,16000,16000,16000,0
20241209,160300,1424734080,16000,16000,16000,16000,0
20241209,160200,1424734080,16000,16000,16000,16000,0
20241209,160100,1424734080,16000,16000,16000,16000,0
20241209,160000,1424734080,16000,16000,16000,16000,0
20241209,155900,1424734080,16000,16000,16000,16000,0
20241209,155800,1424734080,16000,16000,16000,16000,0
20241209,155700,1424734080,16000,16000,16000,16000,0
20241209,155600,1424734080,16000,16000,16000,16000,0
20241209,155500,1424734080,16000,16000,16000,16000,0
20241209,155400,1424734080,16000,16000,16000,16000,0
20241209,155300,1424734080,16000,16000,16000,16000,0
20241209,155200,1424734080,16000,16000,16000,16000,0
20241209,155100,1424734080,16000,16000,16000,16000,0
20241209,155000,1424734080,16000,16000,16000,16000,0
20241209,154900,1424734080,16000,16000,16000,16000,0
20241209,154800,1424734080,16000,16000,16000,16000,0
20241209,154700,1424734080,16000,16000,16000,16000,0
20241209,154600,1424734080,16000,16000,16000,16000,0
20241209,154500,1424734080,16000,16000,16000,16000,0
20241209,154400,1424734080,16000,16000,16000,16000,0
20241209,154300,1424734080,16000,16000,16000,16000,0
20241209,154200,1424734080,16000,16000,16000,16000,0
20241209,154100,1424734080,16000,16000,16000,16000,0
20241209,154000,1424734080,16000,16000,16000,16000,1976
20241209,153900,1424734080,16000,16000,16000,16000,0
20241209,153800,1424734080,16000,16000,16000,16000,0
20241209,153700,1424734080,16000,16000,16000,16000,0
20241209,153600,1424734080,16000,16000,16000,16000,0
20241209,153500,1424734080,16000,16000,16000,16000,0
20241209,153400,1424734080,16000,16000,16000,16000,0
20241209,153300,1424734080,16000,16000,16000,16000,0
20241209,153200,1424734080,16000,16000,16000,16000,0
20241209,153100,1424734080,16000,16000,16000,16000,0
20241209,153000,1424734080,16000,16000,16000,16000,1976
20241209,152900,1393118080,15990,15990,15990,15990,0
20241209,152800,1393118080,15990,15990,15990,15990,0
20241209,152700,1393118080,15990,15990,15990,15990,0
20241209,152600,1393118080,15990,15990,15990,15990,0
20241209,152500,1393118080,15990,15990,15990,15990,0
20241209,152400,1393118080,15990,15990,15990,15990,0
20241209,152300,1393118080,15990,15990,15990,15990,0
20241209,152200,1393118080,15990,15990,15990,15990,0
20241209,152100,1393118080,15990,15990,15990,15990,0
20241209,152000,1393118080,15990,15990,15990,15990,0
20241209,151900,1393118080,15990,15990,15990,15990,50
20241209,151800,1392318580,15990,15990,15990,15980,1008
20241209,151700,1376201690,16000,16000,16000,16000,2
20241209,151600,1376169690,15990,16010,16010,15990,1762
20241209,151500,1347977770,16010,16010,16010,16000,60
20241209,151400,1347017320,16010,16010,16010,16010,93
20241209,151300,1345528390,16020,16020,16020,16020,3
20241209,151200,1345480330,16010,16020,16020,16000,977
20241209,151100,1329839910,16020,16030,16030,16020,83
20241209,151000,1328509580,16030,16010,16030,16010,15
20241209,150900,1328269150,16030,16010,16030,16010,138
20241209,150800,1326059730,16010,16010,16010,16010,23
20241209,150700,1325691500,16010,16030,16030,16010,50
20241209,150600,1324890960,16010,16020,16020,16010,365
20241209,150500,1319045760,16020,16020,16020,16020,9
20241209,150400,1318901580,16020,16020,16020,16020,7
20241209,150300,1318789440,16020,16030,16030,16020,306
20241209,150200,1313887310,16020,16030,16030,16020,12
20241209,150100,1313694980,16030,16030,16030,16030,56
20241209,150000,1312797300,16030,16030,16030,16030,8
20241209,145900,1312669060,16030,16030,16030,16030,8
20241209,145800,1312540820,16030,16030,16030,16030,8
20241209,145700,1312412580,16030,16030,16030,16020,33
20241209,145600,1311883820,16030,16030,16030,16030,6
20241209,145500,1311787640,16030,16020,16030,16020,121
20241209,145400,1309849180,16010,16020,16020,16010,537
20241209,145300,1301248440,16020,16020,16020,16020,10
20241209,145200,1301088240,16020,16020,16020,16010,71
20241209,145100,1299951440,16020,16020,16020,16010,503
20241209,145000,1291898380,16020,16020,16020,16020,408
20241209,144900,1285362220,16010,16020,16020,16010,26
20241209,144800,1284945900,16010,16020,16020,16010,68
20241209,144700,1283856570,16020,16030,16030,16020,166
20241209,144600,1281197240,16030,16030,16030,16020,308
20241209,144500,1276263000,16020,16030,16030,16020,176
20241209,144400,1273442420,16030,16020,16030,16020,5
20241209,144300,1273362280,16020,16030,16030,16020,462
20241209,144200,1265960320,16030,16030,16030,16030,192
20241209,144100,1262882560,16030,16030,16030,16030,23
20241209,144000,1262513870,16030,16030,16030,16030,7
20241209,143900,1262401660,16030,16030,16030,16030,23
20241209,143800,1262032970,16030,16020,16030,16020,70
20241209,143700,1260911510,16020,16020,16020,16020,18
20241209,143600,1260623150,16020,16020,16020,16020,5
20241209,143500,1260543050,16020,16020,16020,16020,18
20241209,143400,1260254690,16020,16030,16030,16020,54
20241209,143300,1259389570,16020,16020,16020,16020,43
20241209,143200,1258700710,16020,16020,16020,16020,507
20241209,143100,1250578570,16020,16030,16030,16020,186
20241209,143000,1247598780,16030,16030,16030,16030,23
20241209,142900,1247230090,16030,16030,16030,16030,4
20241209,142800,1247165970,16040,16040,16040,16020,119
20241209,142700,1245258490,16040,16040,16040,16040,10
20241209,142600,1245098090,16040,16040,16040,16040,6
20241209,142500,1245001850,16040,16040,16040,16020,59
20241209,142400,1244056150,16040,16040,16040,16040,3
20241209,142300,1244008030,16030,16040,16040,16030,40
20241209,142200,1243366780,16040,16050,16050,16040,39
20241209,142100,1242741190,16040,16050,16050,16040,64
20241209,142000,1241714610,16050,16050,16050,16050,9
20241209,141900,1241570160,16050,16050,16050,16050,4
20241209,141800,1241505960,16040,16040,16040,16040,15
20241209,141700,1241265360,16040,16040,16040,16040,4
20241209,141600,1241201200,16040,16040,16040,16040,4
20241209,141500,1241137040,16030,16030,16040,16030,51
20241209,141400,1240319440,16040,16040,16040,16040,7
20241209,141300,1240207160,16040,16040,16040,16040,4
20241209,141200,1240143000,16040,16040,16040,16040,7
20241209,141100,1240030720,16040,16040,16050,16020,33
20241209,141000,1239501580,16050,16050,16060,16050,8
20241209,140900,1239373130,16060,16040,16060,16040,26
20241209,140800,1238955870,16040,16040,16050,16040,22
20241209,140700,1238602910,16060,16020,16060,16020,320
20241209,140600,1233472650,16020,16020,16020,16020,4
20241209,140500,1233408570,16020,16020,16020,16020,11
20241209,140400,1233232350,16020,16020,16020,16020,4
20241209,140300,1233168270,16010,16010,16010,16010,238
20241209,140200,1229357890,16010,16010,16010,16010,7
20241209,140100,1229245820,16010,16010,16010,16010,10
20241209,140000,1229085720,16010,16010,16010,16010,48
20241209,135900,1228317240,16010,16010,16010,16010,57
20241209,135800,1227404670,16010,16010,16010,16010,644
20241209,135700,1217094230,16010,16010,16010,16010,67
20241209,135600,1216021560,16010,16000,16010,16000,4
20241209,135500,1215957540,16000,16000,16000,16000,46
20241209,135400,1215221540,16000,16000,16000,16000,7
20241209,135300,1215109540,16000,16000,16000,16000,13
20241209,135200,1214901540,16000,16000,16000,15990,281
20241209,135100,1210408310,16000,16000,16000,16000,11
20241209,135000,1210232310,16000,16000,16000,15990,42
20241209,134900,1209560360,16000,16000,16000,16000,8
20241209,134800,1209432360,16000,16000,16000,16000,108
20241209,134700,1207704360,16000,16000,16000,16000,12
20241209,134600,1207512360,16000,16000,16000,16000,14
20241209,134500,1207288360,15990,16000,16000,15990,104
20241209,134400,1205625360,16000,16000,16000,16000,50
20241209,134300,1204825360,16000,16000,16000,15990,30
20241209,134200,1204345370,16000,16000,16000,15990,45
20241209,134100,1203625380,16000,16000,16000,16000,219
20241209,134000,1200121380,16000,16000,16000,16000,182
20241209,133900,1197209380,16000,16000,16000,16000,9
20241209,133800,1197065380,16000,15990,16000,15990,108
20241209,133700,1195338430,15990,16000,16000,15990,36
20241209,133600,1194762530,16000,16000,16000,16000,124
20241209,133500,1192778530,16000,16000,16000,15990,13
20241209,133400,1192570630,16000,16000,16000,16000,236
20241209,133300,1188794630,16010,16010,16010,16010,7
20241209,133200,1188682560,16010,16010,16010,16010,42
20241209,133100,1188010140,16000,16000,16010,16000,1306
20241209,133000,1167102110,16010,16010,16010,16010,24
20241209,132900,1166717870,16010,16010,16010,16010,2
20241209,132800,1166685850,16010,16010,16010,15990,790
20241209,132700,1154050880,16010,16010,16010,16010,6
20241209,132600,1153954820,16010,16010,16010,16000,145
20241209,132500,1151634790,16010,16000,16010,16000,67
20241209,132400,1150562760,16000,16000,16000,16000,234
20241209,132300,1146818760,16000,16010,16010,16000,2439
20241209,132200,1107794740,16010,16010,16010,16010,64
20241209,132100,1106770100,16010,16010,16010,16010,9
20241209,132000,1106626010,16010,16010,16010,16010,51
20241209,131900,1105809500,16010,16010,16010,16010,9
20241209,131800,1105665410,16010,16010,16010,16010,80
20241209,131700,1104384610,16000,16010,16010,16000,786
20241209,131600,1091808580,16010,16010,16010,16000,228
20241209,131500,1088158370,16010,16010,16010,16010,29
20241209,131400,1087694080,16010,16010,16010,16010,11
20241209,131300,1087517970,16010,16010,16010,16010,73
20241209,131200,1086349240,16010,16000,16010,16000,35
20241209,131100,1085788910,16010,16000,16010,16000,21
20241209,131000,1085452810,16000,16010,16010,16000,16
20241209,130900,1085196780,16000,16000,16010,16000,20
20241209,130800,1084876710,16000,16000,16010,16000,67
20241209,130700,1083804160,16010,16010,16010,16000,201
20241209,130600,1080586270,16000,16010,16010,16000,206
20241209,130500,1077290240,16000,16010,16020,16000,1524
20241209,130400,1052897280,16020,16040,16040,16010,469
20241209,130300,1045383930,16020,16040,16040,16020,605
20241209,130200,1035684890,16040,16060,16060,16040,101
20241209,130100,1034064790,16060,16060,16060,16060,6
20241209,130000,1033968430,16060,16050,16060,16050,10
20241209,125900,1033807920,16050,16060,16060,16050,414
20241209,125800,1027163190,16070,16070,16070,16060,14
20241209,125700,1026938290,16060,16070,16070,16060,33
20241209,125600,1026408250,16070,16070,16070,16050,6
20241209,125500,1026311850,16070,16070,16070,16050,155
20241209,125400,1023824000,16050,16080,16080,16050,275
20241209,125300,1019405360,16090,16090,16090,16080,20
20241209,125200,1019083650,16070,16070,16090,16070,300
20241209,125100,1014262410,16070,16070,16070,16070,11
20241209,125000,1014085640,16070,16070,16070,16060,223
20241209,124900,1010504210,16070,16070,16070,16070,57
20241209,124800,1009588220,16070,16050,16070,16050,55
20241209,124700,1008705130,16050,16050,16050,16050,115
20241209,124600,1006859380,16050,16050,16050,16050,9
20241209,124500,1006714930,16050,16060,16070,16050,493
20241209,124400,998801660,16070,16070,16070,16070,3
20241209,124300,998753450,16070,16070,16070,16070,8
20241209,124200,998624890,16060,16060,16060,16060,9
20241209,124100,998480350,16060,16060,16060,16060,20
20241209,124000,998159150,16060,16070,16070,16060,33
20241209,123900,997629120,16050,16070,16070,16050,169
20241209,123800,994915990,16060,16070,16070,16060,168
20241209,123700,992216880,16070,16070,16080,16070,102
20241209,123600,990577730,16070,16070,16080,16070,162
20241209,123500,987974110,16080,16080,16080,16080,7
20241209,123400,987861550,16080,16100,16100,16070,5062
20241209,123300,906464460,16100,16100,16100,16100,3
20241209,123200,906416160,16100,16100,16100,16100,3
20241209,123100,906367860,16100,16080,16100,16080,184
20241209,123000,903408080,16080,16090,16090,16080,88
20241209,122900,901993020,16090,16090,16090,16090,16
20241209,122800,901735580,16090,16100,16100,16090,180
20241209,122700,898839360,16100,16100,16100,16090,13
20241209,122600,898630100,16100,16100,16100,16100,57
20241209,122500,897712400,16100,16100,16100,16100,4
20241209,122400,897648000,16100,16100,16100,16100,9
20241209,122300,897503100,16100,16100,16100,16100,2
20241209,122200,897470900,16090,16090,16090,16090,260
20241209,122100,893287500,16090,16090,16090,16090,223
20241209,122000,889699430,16090,16090,16090,16090,341
20241209,121900,884212740,16090,16100,16100,16090,734
20241209,121800,872402640,16100,16100,16100,16100,38
20241209,121700,871790840,16100,16100,16100,16100,98
20241209,121600,870213040,16100,16100,16100,16100,157
20241209,121500,867685340,16100,16100,16100,16100,96
20241209,121400,866139740,16100,16090,16100,16090,448
20241209,121300,858927310,16090,16090,16090,16090,4
20241209,121200,858862950,16090,16080,16090,16080,308
20241209,121100,853910270,16080,16080,16080,16080,316
20241209,121000,848828990,16080,16080,16080,16080,15
20241209,120900,848587790,16080,16080,16080,16080,8
20241209,120800,848459150,16080,16070,16080,16070,58
20241209,120700,847526730,16080,16080,16080,16070,32
20241209,120600,847012200,16080,16080,16080,16080,3
20241209,120500,846963960,16080,16080,16080,16080,25
20241209,120400,846561960,16080,16070,16080,16050,258
20241209,120300,842419650,16070,16070,16070,16070,19
20241209,120200,842114320,16070,16080,16080,16060,117
20241209,120100,840234150,16070,16070,16080,16070,35
20241209,120000,839671690,16070,16070,16070,16070,25
20241209,115900,839269940,16070,16070,16070,16070,7
20241209,115800,839157450,16070,16070,16070,16050,206
20241209,115700,835850750,16070,16070,16080,16070,23
20241209,115600,835481130,16070,16080,16080,16070,14
20241209,115500,835256090,16080,16070,16080,16060,33
20241209,115400,834725660,16060,16070,16080,16060,27
20241209,115300,834291850,16070,16080,16080,16060,19
20241209,115200,833986630,16050,16060,16060,16040,783
20241209,115100,821420460,16060,16070,16070,16060,187
20241209,115000,818416730,16080,16060,16080,16060,135
20241209,114900,816248590,16060,16060,16060,16060,5
20241209,114800,816168290,16050,16040,16050,16040,326
20241209,114700,810937230,16040,16080,16080,16030,926
20241209,114600,796081070,16080,16070,16090,16070,128
20241209,114500,794022870,16080,16090,16090,16070,35
20241209,114400,793460100,16080,16130,16130,16070,4601
20241209,114300,719386600,16120,16130,16140,16120,741
20241209,114200,707441430,16140,16140,16140,16130,16
20241209,114100,707183310,16130,16150,16150,16120,1281
20241209,114000,686520040,16150,16140,16150,16140,91
20241209,113900,685051250,16140,16140,16140,16140,98
20241209,113800,683469530,16140,16140,16140,16140,8
20241209,113700,683340410,16140,16140,16140,16140,99
20241209,113600,681742550,16140,16140,16140,16140,24
20241209,113500,681355190,16140,16140,16140,16140,92
20241209,113400,679870310,16140,16140,16140,16140,17
20241209,113300,679595930,16140,16140,16140,16140,71
20241209,113200,678449990,16140,16140,16140,16140,27
20241209,113100,678014210,16140,16140,16140,16140,7
20241209,113000,677901230,16140,16140,16140,16130,32
20241209,112900,677384990,16130,16140,16140,16130,96
20241209,112800,675836370,16140,16140,16140,16140,29
20241209,112700,675368310,16140,16140,16140,16140,4
20241209,112600,675303750,16140,16140,16140,16140,30
20241209,112500,674819550,16140,16140,16140,16140,29
20241209,112400,674351490,16140,16140,16140,16140,6
20241209,112300,674254650,16140,16140,16140,16140,15
20241209,112200,674012550,16140,16140,16150,16140,333
20241209,112100,668637920,16130,16140,16140,16130,218
20241209,112000,665121500,16140,16140,16140,16130,53
20241209,111900,664266580,16140,16140,16140,16140,3
20241209,111800,664218160,16140,16150,16150,16140,86
20241209,111700,662830100,16150,16150,16150,16150,4
20241209,111600,662765500,16150,16150,16150,16150,9
20241209,111500,662620150,16150,16140,16150,16140,108
20241209,111400,660876990,16140,16130,16140,16130,28
20241209,111300,660425150,16140,16130,16140,16130,7
20241209,111200,660312230,16130,16150,16150,16130,112
20241209,111100,658505610,16150,16150,16150,16150,7
20241209,111000,658392560,16150,16130,16150,16130,11
20241209,110900,658215090,16130,16150,16150,16130,572
20241209,110800,648983930,16150,16150,16150,16150,11
20241209,110700,648806280,16150,16140,16150,16140,5
20241209,110600,648725540,16150,16150,16150,16150,72
20241209,110500,647562740,16150,16150,16150,16140,18
20241209,110400,647272190,16150,16150,16150,16150,6
20241209,110300,647175290,16150,16140,16150,16140,127
20241209,110200,645125490,16130,16130,16140,16130,188
20241209,110100,642093030,16130,16140,16140,16130,26
20241209,110000,641673530,16130,16130,16130,16130,395
20241209,105900,635302180,16130,16130,16130,16130,65
20241209,105800,634253730,16140,16150,16150,16130,154
20241209,105700,631769040,16150,16150,16150,16130,389
20241209,105600,625489470,16160,16160,16160,16150,347
20241209,105500,619883510,16180,16190,16190,16170,2680
20241209,105400,576527810,16180,16190,16190,16180,97
20241209,105300,574957810,16180,16200,16200,16180,1987
20241209,105200,542792220,16200,16200,16200,16200,12
20241209,105100,542597820,16200,16200,16200,16200,7
20241209,105000,542484420,16200,16200,16200,16200,42
20241209,104900,541804020,16200,16200,16200,16200,15
20241209,104800,541561020,16200,16200,16200,16200,7
20241209,104700,541447620,16200,16210,16210,16200,836
20241209,104600,527904370,16210,16210,16210,16210,10
20241209,104500,527742270,16210,16210,16210,16210,4
20241209,104400,527677430,16210,16210,16210,16210,117
20241209,104300,525780860,16210,16200,16210,16200,56
20241209,104200,524873600,16210,16210,16210,16200,339
20241209,104100,519378600,16220,16220,16220,16220,17
20241209,104000,519102860,16220,16220,16220,16220,5
20241209,103900,519021760,16220,16220,16220,16210,165
20241209,103800,516345480,16210,16210,16210,16210,57
20241209,103700,515421510,16210,16210,16210,16210,169
20241209,103600,512682020,16210,16210,16210,16210,10
20241209,103500,512519920,16210,16200,16210,16200,109
20241209,103400,510754050,16210,16210,16210,16210,5
20241209,103300,510673000,16210,16210,16210,16210,10
20241209,103200,510510900,16200,16200,16200,16190,283
20241209,103100,505928530,16200,16200,16200,16200,21
20241209,103000,505588330,16200,16200,16200,16200,27
20241209,102900,505150930,16190,16200,16200,16190,57
20241209,102800,504228050,16200,16200,16200,16200,7
20241209,102700,504114650,16200,16200,16200,16200,6
20241209,102600,504017450,16200,16200,16200,16200,4
20241209,102500,503952650,16200,16200,16200,16200,254
20241209,102400,499837850,16200,16220,16220,16200,128
20241209,102300,497763030,16220,16220,16220,16210,29
20241209,102200,497292900,16220,16200,16220,16200,207
20241209,102100,493939370,16200,16200,16200,16190,415
20241209,102000,487217250,16210,16230,16230,16200,1950
20241209,101900,455598220,16230,16240,16240,16230,87
20241209,101800,454186150,16240,16240,16240,16230,329
20241209,101700,448843380,16240,16240,16240,16230,144
20241209,101600,446506210,16240,16240,16250,16240,11
20241209,101500,446327560,16230,16240,16250,16230,251
20241209,101400,442252340,16250,16250,16250,16250,5
20241209,101300,442171090,16250,16250,16250,16250,365
20241209,101200,436239840,16250,16240,16250,16240,18
20241209,101100,435947370,16250,16250,16250,16250,4
20241209,101000,435882370,16240,16250,16250,16240,5
20241209,100900,435801150,16250,16260,16260,16230,174
20241209,100800,432975310,16260,16260,16260,16260,7
20241209,100700,432861490,16260,16260,16260,16260,120
20241209,100600,430910290,16270,16270,16270,16270,10
20241209,100500,430747590,16280,16280,16280,16270,53
20241209,100400,429885240,16280,16280,16280,16280,12
20241209,100300,429689880,16260,16250,16260,16250,297
20241209,100200,424863560,16250,16250,16250,16240,128
20241209,100100,422784610,16240,16250,16250,16240,26
20241209,100000,422362350,16250,16260,16260,16250,203
20241209,095900,419063490,16250,16240,16260,16240,39
20241209,095800,418429870,16240,16240,16240,16240,87
20241209,095700,417016990,16240,16260,16260,16240,348
20241209,095600,411363820,16260,16250,16260,16250,246
20241209,095500,407366220,16250,16260,16260,16240,614
20241209,095400,397391010,16260,16260,16260,16260,18
20241209,095300,397098330,16260,16300,16300,16260,141
20241209,095200,394801800,16300,16300,16300,16300,17
20241209,095100,394524700,16300,16300,16300,16300,22
20241209,095000,394166100,16300,16250,16300,16250,1793
20241209,094900,365024380,16250,16250,16250,16240,152
20241209,094800,362554760,16250,16250,16250,16250,40
20241209,094700,361904760,16250,16250,16250,16250,16
20241209,094600,361644760,16250,16250,16250,16240,121
20241209,094500,359679510,16250,16240,16250,16240,124
20241209,094400,357665590,16240,16240,16240,16240,23
20241209,094300,357292070,16240,16240,16240,16240,456
20241209,094200,349886630,16240,16240,16240,16230,52
20241209,094100,349042380,16230,16210,16240,16210,352
20241209,094000,343334430,16210,16210,16240,16210,32
20241209,093900,342815320,16210,16220,16220,16210,40
20241209,093800,342166790,16220,16250,16250,16220,265
20241209,093700,337865280,16240,16230,16240,16230,70
20241209,093600,336728580,16240,16200,16240,16200,208
20241209,093500,333358450,16200,16200,16200,16190,73
20241209,093400,332176150,16190,16200,16200,16190,124
20241209,093300,330168580,16190,16200,16200,16180,224
20241209,093200,326543530,16200,16200,16210,16190,1359
20241209,093100,304534220,16200,16200,16210,16200,71
20241209,093000,303383810,16200,16210,16210,16190,37
20241209,092900,302784410,16210,16200,16210,16200,59
20241209,092800,301828460,16190,16220,16230,16190,1996
20241209,092700,269483360,16250,16250,16260,16220,1235
20241209,092600,249444440,16250,16250,16250,16230,851
20241209,092500,235619380,16250,16260,16260,16250,446
20241209,092400,228371740,16270,16230,16270,16230,23
20241209,092300,227997790,16220,16240,16270,16220,632
20241209,092200,217735710,16240,16280,16290,16240,1074
20241209,092100,200276390,16280,16290,16310,16280,1191
20241209,092000,180865170,16290,16290,16300,16290,20
20241209,091900,180539280,16290,16290,16300,16280,44
20241209,091800,179822680,16300,16260,16300,16260,251
20241209,091700,175738800,16280,16290,16290,16270,1103
20241209,091600,157782290,16280,16320,16320,16280,347
20241209,091500,152129760,16310,16330,16330,16310,479
20241209,091400,144313010,16320,16340,16340,16320,131
20241209,091300,142173460,16340,16330,16350,16320,197
20241209,091200,138955900,16330,16290,16330,16290,139
20241209,091100,136687680,16310,16290,16310,16280,494
20241209,091000,128638770,16270,16300,16300,16260,254
20241209,090900,124504900,16300,16280,16300,16280,50
20241209,090800,123690420,16300,16280,16350,16280,281
20241209,090700,119111930,16280,16280,16300,16270,1225
20241209,090600,99173190,16280,16280,16280,16270,195
20241209,090500,95998790,16280,16270,16380,16270,51
20241209,090400,95164850,16280,16270,16280,16270,1453
20241209,090300,71510090,16270,16230,16270,16220,801
20241209,090200,58496660,16250,16280,16280,16230,527
20241209,090100,49922540,16280,16330,16410,16280,1641
20241209,090000,23171480,16340,16310,16480,16310,1420
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184000 1424734080 16000 16000 16000 16000 1976
3 20241209 183900 1424734080 16000 16000 16000 16000 0
4 20241209 183800 1424734080 16000 16000 16000 16000 0
5 20241209 183700 1424734080 16000 16000 16000 16000 0
6 20241209 183600 1424734080 16000 16000 16000 16000 0
7 20241209 183500 1424734080 16000 16000 16000 16000 0
8 20241209 183400 1424734080 16000 16000 16000 16000 0
9 20241209 183300 1424734080 16000 16000 16000 16000 0
10 20241209 183200 1424734080 16000 16000 16000 16000 0
11 20241209 183100 1424734080 16000 16000 16000 16000 0
12 20241209 183000 1424734080 16000 16000 16000 16000 0
13 20241209 182900 1424734080 16000 16000 16000 16000 0
14 20241209 182800 1424734080 16000 16000 16000 16000 0
15 20241209 182700 1424734080 16000 16000 16000 16000 0
16 20241209 182600 1424734080 16000 16000 16000 16000 0
17 20241209 182500 1424734080 16000 16000 16000 16000 0
18 20241209 182400 1424734080 16000 16000 16000 16000 0
19 20241209 182300 1424734080 16000 16000 16000 16000 0
20 20241209 182200 1424734080 16000 16000 16000 16000 0
21 20241209 182100 1424734080 16000 16000 16000 16000 0
22 20241209 182000 1424734080 16000 16000 16000 16000 0
23 20241209 181900 1424734080 16000 16000 16000 16000 0
24 20241209 181800 1424734080 16000 16000 16000 16000 0
25 20241209 181700 1424734080 16000 16000 16000 16000 0
26 20241209 181600 1424734080 16000 16000 16000 16000 0
27 20241209 181500 1424734080 16000 16000 16000 16000 0
28 20241209 181400 1424734080 16000 16000 16000 16000 0
29 20241209 181300 1424734080 16000 16000 16000 16000 0
30 20241209 181200 1424734080 16000 16000 16000 16000 0
31 20241209 181100 1424734080 16000 16000 16000 16000 0
32 20241209 181000 1424734080 16000 16000 16000 16000 1976
33 20241209 180900 1424734080 16000 16000 16000 16000 0
34 20241209 180800 1424734080 16000 16000 16000 16000 0
35 20241209 180700 1424734080 16000 16000 16000 16000 0
36 20241209 180600 1424734080 16000 16000 16000 16000 0
37 20241209 180500 1424734080 16000 16000 16000 16000 0
38 20241209 180400 1424734080 16000 16000 16000 16000 0
39 20241209 180300 1424734080 16000 16000 16000 16000 0
40 20241209 180200 1424734080 16000 16000 16000 16000 0
41 20241209 180100 1424734080 16000 16000 16000 16000 0
42 20241209 180000 1424734080 16000 16000 16000 16000 0
43 20241209 175900 1424734080 16000 16000 16000 16000 0
44 20241209 175800 1424734080 16000 16000 16000 16000 0
45 20241209 175700 1424734080 16000 16000 16000 16000 0
46 20241209 175600 1424734080 16000 16000 16000 16000 0
47 20241209 175500 1424734080 16000 16000 16000 16000 0
48 20241209 175400 1424734080 16000 16000 16000 16000 0
49 20241209 175300 1424734080 16000 16000 16000 16000 0
50 20241209 175200 1424734080 16000 16000 16000 16000 0
51 20241209 175100 1424734080 16000 16000 16000 16000 0
52 20241209 175000 1424734080 16000 16000 16000 16000 0
53 20241209 174900 1424734080 16000 16000 16000 16000 0
54 20241209 174800 1424734080 16000 16000 16000 16000 0
55 20241209 174700 1424734080 16000 16000 16000 16000 0
56 20241209 174600 1424734080 16000 16000 16000 16000 0
57 20241209 174500 1424734080 16000 16000 16000 16000 0
58 20241209 174400 1424734080 16000 16000 16000 16000 0
59 20241209 174300 1424734080 16000 16000 16000 16000 0
60 20241209 174200 1424734080 16000 16000 16000 16000 0
61 20241209 174100 1424734080 16000 16000 16000 16000 0
62 20241209 174000 1424734080 16000 16000 16000 16000 1976
63 20241209 173900 1424734080 16000 16000 16000 16000 0
64 20241209 173800 1424734080 16000 16000 16000 16000 0
65 20241209 173700 1424734080 16000 16000 16000 16000 0
66 20241209 173600 1424734080 16000 16000 16000 16000 0
67 20241209 173500 1424734080 16000 16000 16000 16000 0
68 20241209 173400 1424734080 16000 16000 16000 16000 0
69 20241209 173300 1424734080 16000 16000 16000 16000 0
70 20241209 173200 1424734080 16000 16000 16000 16000 0
71 20241209 173100 1424734080 16000 16000 16000 16000 0
72 20241209 173000 1424734080 16000 16000 16000 16000 0
73 20241209 172900 1424734080 16000 16000 16000 16000 0
74 20241209 172800 1424734080 16000 16000 16000 16000 0
75 20241209 172700 1424734080 16000 16000 16000 16000 0
76 20241209 172600 1424734080 16000 16000 16000 16000 0
77 20241209 172500 1424734080 16000 16000 16000 16000 0
78 20241209 172400 1424734080 16000 16000 16000 16000 0
79 20241209 172300 1424734080 16000 16000 16000 16000 0
80 20241209 172200 1424734080 16000 16000 16000 16000 0
81 20241209 172100 1424734080 16000 16000 16000 16000 0
82 20241209 172000 1424734080 16000 16000 16000 16000 0
83 20241209 171900 1424734080 16000 16000 16000 16000 0
84 20241209 171800 1424734080 16000 16000 16000 16000 0
85 20241209 171700 1424734080 16000 16000 16000 16000 0
86 20241209 171600 1424734080 16000 16000 16000 16000 0
87 20241209 171500 1424734080 16000 16000 16000 16000 0
88 20241209 171400 1424734080 16000 16000 16000 16000 0
89 20241209 171300 1424734080 16000 16000 16000 16000 0
90 20241209 171200 1424734080 16000 16000 16000 16000 0
91 20241209 171100 1424734080 16000 16000 16000 16000 0
92 20241209 171000 1424734080 16000 16000 16000 16000 1976
93 20241209 170900 1424734080 16000 16000 16000 16000 0
94 20241209 170800 1424734080 16000 16000 16000 16000 0
95 20241209 170700 1424734080 16000 16000 16000 16000 0
96 20241209 170600 1424734080 16000 16000 16000 16000 0
97 20241209 170500 1424734080 16000 16000 16000 16000 0
98 20241209 170400 1424734080 16000 16000 16000 16000 0
99 20241209 170300 1424734080 16000 16000 16000 16000 0
100 20241209 170200 1424734080 16000 16000 16000 16000 0
101 20241209 170100 1424734080 16000 16000 16000 16000 0
102 20241209 170000 1424734080 16000 16000 16000 16000 0
103 20241209 165900 1424734080 16000 16000 16000 16000 0
104 20241209 165800 1424734080 16000 16000 16000 16000 0
105 20241209 165700 1424734080 16000 16000 16000 16000 0
106 20241209 165600 1424734080 16000 16000 16000 16000 0
107 20241209 165500 1424734080 16000 16000 16000 16000 0
108 20241209 165400 1424734080 16000 16000 16000 16000 0
109 20241209 165300 1424734080 16000 16000 16000 16000 0
110 20241209 165200 1424734080 16000 16000 16000 16000 0
111 20241209 165100 1424734080 16000 16000 16000 16000 0
112 20241209 165000 1424734080 16000 16000 16000 16000 0
113 20241209 164900 1424734080 16000 16000 16000 16000 0
114 20241209 164800 1424734080 16000 16000 16000 16000 0
115 20241209 164700 1424734080 16000 16000 16000 16000 0
116 20241209 164600 1424734080 16000 16000 16000 16000 0
117 20241209 164500 1424734080 16000 16000 16000 16000 0
118 20241209 164400 1424734080 16000 16000 16000 16000 0
119 20241209 164300 1424734080 16000 16000 16000 16000 0
120 20241209 164200 1424734080 16000 16000 16000 16000 0
121 20241209 164100 1424734080 16000 16000 16000 16000 0
122 20241209 164000 1424734080 16000 16000 16000 16000 1976
123 20241209 163900 1424734080 16000 16000 16000 16000 0
124 20241209 163800 1424734080 16000 16000 16000 16000 0
125 20241209 163700 1424734080 16000 16000 16000 16000 0
126 20241209 163600 1424734080 16000 16000 16000 16000 0
127 20241209 163500 1424734080 16000 16000 16000 16000 0
128 20241209 163400 1424734080 16000 16000 16000 16000 0
129 20241209 163300 1424734080 16000 16000 16000 16000 0
130 20241209 163200 1424734080 16000 16000 16000 16000 0
131 20241209 163100 1424734080 16000 16000 16000 16000 0
132 20241209 163000 1424734080 16000 16000 16000 16000 0
133 20241209 162900 1424734080 16000 16000 16000 16000 0
134 20241209 162800 1424734080 16000 16000 16000 16000 0
135 20241209 162700 1424734080 16000 16000 16000 16000 0
136 20241209 162600 1424734080 16000 16000 16000 16000 0
137 20241209 162500 1424734080 16000 16000 16000 16000 0
138 20241209 162400 1424734080 16000 16000 16000 16000 0
139 20241209 162300 1424734080 16000 16000 16000 16000 0
140 20241209 162200 1424734080 16000 16000 16000 16000 0
141 20241209 162100 1424734080 16000 16000 16000 16000 0
142 20241209 162000 1424734080 16000 16000 16000 16000 0
143 20241209 161900 1424734080 16000 16000 16000 16000 0
144 20241209 161800 1424734080 16000 16000 16000 16000 0
145 20241209 161700 1424734080 16000 16000 16000 16000 0
146 20241209 161600 1424734080 16000 16000 16000 16000 0
147 20241209 161500 1424734080 16000 16000 16000 16000 0
148 20241209 161400 1424734080 16000 16000 16000 16000 0
149 20241209 161300 1424734080 16000 16000 16000 16000 0
150 20241209 161200 1424734080 16000 16000 16000 16000 0
151 20241209 161100 1424734080 16000 16000 16000 16000 0
152 20241209 161000 1424734080 16000 16000 16000 16000 1976
153 20241209 160900 1424734080 16000 16000 16000 16000 0
154 20241209 160800 1424734080 16000 16000 16000 16000 0
155 20241209 160700 1424734080 16000 16000 16000 16000 0
156 20241209 160600 1424734080 16000 16000 16000 16000 0
157 20241209 160500 1424734080 16000 16000 16000 16000 0
158 20241209 160400 1424734080 16000 16000 16000 16000 0
159 20241209 160300 1424734080 16000 16000 16000 16000 0
160 20241209 160200 1424734080 16000 16000 16000 16000 0
161 20241209 160100 1424734080 16000 16000 16000 16000 0
162 20241209 160000 1424734080 16000 16000 16000 16000 0
163 20241209 155900 1424734080 16000 16000 16000 16000 0
164 20241209 155800 1424734080 16000 16000 16000 16000 0
165 20241209 155700 1424734080 16000 16000 16000 16000 0
166 20241209 155600 1424734080 16000 16000 16000 16000 0
167 20241209 155500 1424734080 16000 16000 16000 16000 0
168 20241209 155400 1424734080 16000 16000 16000 16000 0
169 20241209 155300 1424734080 16000 16000 16000 16000 0
170 20241209 155200 1424734080 16000 16000 16000 16000 0
171 20241209 155100 1424734080 16000 16000 16000 16000 0
172 20241209 155000 1424734080 16000 16000 16000 16000 0
173 20241209 154900 1424734080 16000 16000 16000 16000 0
174 20241209 154800 1424734080 16000 16000 16000 16000 0
175 20241209 154700 1424734080 16000 16000 16000 16000 0
176 20241209 154600 1424734080 16000 16000 16000 16000 0
177 20241209 154500 1424734080 16000 16000 16000 16000 0
178 20241209 154400 1424734080 16000 16000 16000 16000 0
179 20241209 154300 1424734080 16000 16000 16000 16000 0
180 20241209 154200 1424734080 16000 16000 16000 16000 0
181 20241209 154100 1424734080 16000 16000 16000 16000 0
182 20241209 154000 1424734080 16000 16000 16000 16000 1976
183 20241209 153900 1424734080 16000 16000 16000 16000 0
184 20241209 153800 1424734080 16000 16000 16000 16000 0
185 20241209 153700 1424734080 16000 16000 16000 16000 0
186 20241209 153600 1424734080 16000 16000 16000 16000 0
187 20241209 153500 1424734080 16000 16000 16000 16000 0
188 20241209 153400 1424734080 16000 16000 16000 16000 0
189 20241209 153300 1424734080 16000 16000 16000 16000 0
190 20241209 153200 1424734080 16000 16000 16000 16000 0
191 20241209 153100 1424734080 16000 16000 16000 16000 0
192 20241209 153000 1424734080 16000 16000 16000 16000 1976
193 20241209 152900 1393118080 15990 15990 15990 15990 0
194 20241209 152800 1393118080 15990 15990 15990 15990 0
195 20241209 152700 1393118080 15990 15990 15990 15990 0
196 20241209 152600 1393118080 15990 15990 15990 15990 0
197 20241209 152500 1393118080 15990 15990 15990 15990 0
198 20241209 152400 1393118080 15990 15990 15990 15990 0
199 20241209 152300 1393118080 15990 15990 15990 15990 0
200 20241209 152200 1393118080 15990 15990 15990 15990 0
201 20241209 152100 1393118080 15990 15990 15990 15990 0
202 20241209 152000 1393118080 15990 15990 15990 15990 0
203 20241209 151900 1393118080 15990 15990 15990 15990 50
204 20241209 151800 1392318580 15990 15990 15990 15980 1008
205 20241209 151700 1376201690 16000 16000 16000 16000 2
206 20241209 151600 1376169690 15990 16010 16010 15990 1762
207 20241209 151500 1347977770 16010 16010 16010 16000 60
208 20241209 151400 1347017320 16010 16010 16010 16010 93
209 20241209 151300 1345528390 16020 16020 16020 16020 3
210 20241209 151200 1345480330 16010 16020 16020 16000 977
211 20241209 151100 1329839910 16020 16030 16030 16020 83
212 20241209 151000 1328509580 16030 16010 16030 16010 15
213 20241209 150900 1328269150 16030 16010 16030 16010 138
214 20241209 150800 1326059730 16010 16010 16010 16010 23
215 20241209 150700 1325691500 16010 16030 16030 16010 50
216 20241209 150600 1324890960 16010 16020 16020 16010 365
217 20241209 150500 1319045760 16020 16020 16020 16020 9
218 20241209 150400 1318901580 16020 16020 16020 16020 7
219 20241209 150300 1318789440 16020 16030 16030 16020 306
220 20241209 150200 1313887310 16020 16030 16030 16020 12
221 20241209 150100 1313694980 16030 16030 16030 16030 56
222 20241209 150000 1312797300 16030 16030 16030 16030 8
223 20241209 145900 1312669060 16030 16030 16030 16030 8
224 20241209 145800 1312540820 16030 16030 16030 16030 8
225 20241209 145700 1312412580 16030 16030 16030 16020 33
226 20241209 145600 1311883820 16030 16030 16030 16030 6
227 20241209 145500 1311787640 16030 16020 16030 16020 121
228 20241209 145400 1309849180 16010 16020 16020 16010 537
229 20241209 145300 1301248440 16020 16020 16020 16020 10
230 20241209 145200 1301088240 16020 16020 16020 16010 71
231 20241209 145100 1299951440 16020 16020 16020 16010 503
232 20241209 145000 1291898380 16020 16020 16020 16020 408
233 20241209 144900 1285362220 16010 16020 16020 16010 26
234 20241209 144800 1284945900 16010 16020 16020 16010 68
235 20241209 144700 1283856570 16020 16030 16030 16020 166
236 20241209 144600 1281197240 16030 16030 16030 16020 308
237 20241209 144500 1276263000 16020 16030 16030 16020 176
238 20241209 144400 1273442420 16030 16020 16030 16020 5
239 20241209 144300 1273362280 16020 16030 16030 16020 462
240 20241209 144200 1265960320 16030 16030 16030 16030 192
241 20241209 144100 1262882560 16030 16030 16030 16030 23
242 20241209 144000 1262513870 16030 16030 16030 16030 7
243 20241209 143900 1262401660 16030 16030 16030 16030 23
244 20241209 143800 1262032970 16030 16020 16030 16020 70
245 20241209 143700 1260911510 16020 16020 16020 16020 18
246 20241209 143600 1260623150 16020 16020 16020 16020 5
247 20241209 143500 1260543050 16020 16020 16020 16020 18
248 20241209 143400 1260254690 16020 16030 16030 16020 54
249 20241209 143300 1259389570 16020 16020 16020 16020 43
250 20241209 143200 1258700710 16020 16020 16020 16020 507
251 20241209 143100 1250578570 16020 16030 16030 16020 186
252 20241209 143000 1247598780 16030 16030 16030 16030 23
253 20241209 142900 1247230090 16030 16030 16030 16030 4
254 20241209 142800 1247165970 16040 16040 16040 16020 119
255 20241209 142700 1245258490 16040 16040 16040 16040 10
256 20241209 142600 1245098090 16040 16040 16040 16040 6
257 20241209 142500 1245001850 16040 16040 16040 16020 59
258 20241209 142400 1244056150 16040 16040 16040 16040 3
259 20241209 142300 1244008030 16030 16040 16040 16030 40
260 20241209 142200 1243366780 16040 16050 16050 16040 39
261 20241209 142100 1242741190 16040 16050 16050 16040 64
262 20241209 142000 1241714610 16050 16050 16050 16050 9
263 20241209 141900 1241570160 16050 16050 16050 16050 4
264 20241209 141800 1241505960 16040 16040 16040 16040 15
265 20241209 141700 1241265360 16040 16040 16040 16040 4
266 20241209 141600 1241201200 16040 16040 16040 16040 4
267 20241209 141500 1241137040 16030 16030 16040 16030 51
268 20241209 141400 1240319440 16040 16040 16040 16040 7
269 20241209 141300 1240207160 16040 16040 16040 16040 4
270 20241209 141200 1240143000 16040 16040 16040 16040 7
271 20241209 141100 1240030720 16040 16040 16050 16020 33
272 20241209 141000 1239501580 16050 16050 16060 16050 8
273 20241209 140900 1239373130 16060 16040 16060 16040 26
274 20241209 140800 1238955870 16040 16040 16050 16040 22
275 20241209 140700 1238602910 16060 16020 16060 16020 320
276 20241209 140600 1233472650 16020 16020 16020 16020 4
277 20241209 140500 1233408570 16020 16020 16020 16020 11
278 20241209 140400 1233232350 16020 16020 16020 16020 4
279 20241209 140300 1233168270 16010 16010 16010 16010 238
280 20241209 140200 1229357890 16010 16010 16010 16010 7
281 20241209 140100 1229245820 16010 16010 16010 16010 10
282 20241209 140000 1229085720 16010 16010 16010 16010 48
283 20241209 135900 1228317240 16010 16010 16010 16010 57
284 20241209 135800 1227404670 16010 16010 16010 16010 644
285 20241209 135700 1217094230 16010 16010 16010 16010 67
286 20241209 135600 1216021560 16010 16000 16010 16000 4
287 20241209 135500 1215957540 16000 16000 16000 16000 46
288 20241209 135400 1215221540 16000 16000 16000 16000 7
289 20241209 135300 1215109540 16000 16000 16000 16000 13
290 20241209 135200 1214901540 16000 16000 16000 15990 281
291 20241209 135100 1210408310 16000 16000 16000 16000 11
292 20241209 135000 1210232310 16000 16000 16000 15990 42
293 20241209 134900 1209560360 16000 16000 16000 16000 8
294 20241209 134800 1209432360 16000 16000 16000 16000 108
295 20241209 134700 1207704360 16000 16000 16000 16000 12
296 20241209 134600 1207512360 16000 16000 16000 16000 14
297 20241209 134500 1207288360 15990 16000 16000 15990 104
298 20241209 134400 1205625360 16000 16000 16000 16000 50
299 20241209 134300 1204825360 16000 16000 16000 15990 30
300 20241209 134200 1204345370 16000 16000 16000 15990 45
301 20241209 134100 1203625380 16000 16000 16000 16000 219
302 20241209 134000 1200121380 16000 16000 16000 16000 182
303 20241209 133900 1197209380 16000 16000 16000 16000 9
304 20241209 133800 1197065380 16000 15990 16000 15990 108
305 20241209 133700 1195338430 15990 16000 16000 15990 36
306 20241209 133600 1194762530 16000 16000 16000 16000 124
307 20241209 133500 1192778530 16000 16000 16000 15990 13
308 20241209 133400 1192570630 16000 16000 16000 16000 236
309 20241209 133300 1188794630 16010 16010 16010 16010 7
310 20241209 133200 1188682560 16010 16010 16010 16010 42
311 20241209 133100 1188010140 16000 16000 16010 16000 1306
312 20241209 133000 1167102110 16010 16010 16010 16010 24
313 20241209 132900 1166717870 16010 16010 16010 16010 2
314 20241209 132800 1166685850 16010 16010 16010 15990 790
315 20241209 132700 1154050880 16010 16010 16010 16010 6
316 20241209 132600 1153954820 16010 16010 16010 16000 145
317 20241209 132500 1151634790 16010 16000 16010 16000 67
318 20241209 132400 1150562760 16000 16000 16000 16000 234
319 20241209 132300 1146818760 16000 16010 16010 16000 2439
320 20241209 132200 1107794740 16010 16010 16010 16010 64
321 20241209 132100 1106770100 16010 16010 16010 16010 9
322 20241209 132000 1106626010 16010 16010 16010 16010 51
323 20241209 131900 1105809500 16010 16010 16010 16010 9
324 20241209 131800 1105665410 16010 16010 16010 16010 80
325 20241209 131700 1104384610 16000 16010 16010 16000 786
326 20241209 131600 1091808580 16010 16010 16010 16000 228
327 20241209 131500 1088158370 16010 16010 16010 16010 29
328 20241209 131400 1087694080 16010 16010 16010 16010 11
329 20241209 131300 1087517970 16010 16010 16010 16010 73
330 20241209 131200 1086349240 16010 16000 16010 16000 35
331 20241209 131100 1085788910 16010 16000 16010 16000 21
332 20241209 131000 1085452810 16000 16010 16010 16000 16
333 20241209 130900 1085196780 16000 16000 16010 16000 20
334 20241209 130800 1084876710 16000 16000 16010 16000 67
335 20241209 130700 1083804160 16010 16010 16010 16000 201
336 20241209 130600 1080586270 16000 16010 16010 16000 206
337 20241209 130500 1077290240 16000 16010 16020 16000 1524
338 20241209 130400 1052897280 16020 16040 16040 16010 469
339 20241209 130300 1045383930 16020 16040 16040 16020 605
340 20241209 130200 1035684890 16040 16060 16060 16040 101
341 20241209 130100 1034064790 16060 16060 16060 16060 6
342 20241209 130000 1033968430 16060 16050 16060 16050 10
343 20241209 125900 1033807920 16050 16060 16060 16050 414
344 20241209 125800 1027163190 16070 16070 16070 16060 14
345 20241209 125700 1026938290 16060 16070 16070 16060 33
346 20241209 125600 1026408250 16070 16070 16070 16050 6
347 20241209 125500 1026311850 16070 16070 16070 16050 155
348 20241209 125400 1023824000 16050 16080 16080 16050 275
349 20241209 125300 1019405360 16090 16090 16090 16080 20
350 20241209 125200 1019083650 16070 16070 16090 16070 300
351 20241209 125100 1014262410 16070 16070 16070 16070 11
352 20241209 125000 1014085640 16070 16070 16070 16060 223
353 20241209 124900 1010504210 16070 16070 16070 16070 57
354 20241209 124800 1009588220 16070 16050 16070 16050 55
355 20241209 124700 1008705130 16050 16050 16050 16050 115
356 20241209 124600 1006859380 16050 16050 16050 16050 9
357 20241209 124500 1006714930 16050 16060 16070 16050 493
358 20241209 124400 998801660 16070 16070 16070 16070 3
359 20241209 124300 998753450 16070 16070 16070 16070 8
360 20241209 124200 998624890 16060 16060 16060 16060 9
361 20241209 124100 998480350 16060 16060 16060 16060 20
362 20241209 124000 998159150 16060 16070 16070 16060 33
363 20241209 123900 997629120 16050 16070 16070 16050 169
364 20241209 123800 994915990 16060 16070 16070 16060 168
365 20241209 123700 992216880 16070 16070 16080 16070 102
366 20241209 123600 990577730 16070 16070 16080 16070 162
367 20241209 123500 987974110 16080 16080 16080 16080 7
368 20241209 123400 987861550 16080 16100 16100 16070 5062
369 20241209 123300 906464460 16100 16100 16100 16100 3
370 20241209 123200 906416160 16100 16100 16100 16100 3
371 20241209 123100 906367860 16100 16080 16100 16080 184
372 20241209 123000 903408080 16080 16090 16090 16080 88
373 20241209 122900 901993020 16090 16090 16090 16090 16
374 20241209 122800 901735580 16090 16100 16100 16090 180
375 20241209 122700 898839360 16100 16100 16100 16090 13
376 20241209 122600 898630100 16100 16100 16100 16100 57
377 20241209 122500 897712400 16100 16100 16100 16100 4
378 20241209 122400 897648000 16100 16100 16100 16100 9
379 20241209 122300 897503100 16100 16100 16100 16100 2
380 20241209 122200 897470900 16090 16090 16090 16090 260
381 20241209 122100 893287500 16090 16090 16090 16090 223
382 20241209 122000 889699430 16090 16090 16090 16090 341
383 20241209 121900 884212740 16090 16100 16100 16090 734
384 20241209 121800 872402640 16100 16100 16100 16100 38
385 20241209 121700 871790840 16100 16100 16100 16100 98
386 20241209 121600 870213040 16100 16100 16100 16100 157
387 20241209 121500 867685340 16100 16100 16100 16100 96
388 20241209 121400 866139740 16100 16090 16100 16090 448
389 20241209 121300 858927310 16090 16090 16090 16090 4
390 20241209 121200 858862950 16090 16080 16090 16080 308
391 20241209 121100 853910270 16080 16080 16080 16080 316
392 20241209 121000 848828990 16080 16080 16080 16080 15
393 20241209 120900 848587790 16080 16080 16080 16080 8
394 20241209 120800 848459150 16080 16070 16080 16070 58
395 20241209 120700 847526730 16080 16080 16080 16070 32
396 20241209 120600 847012200 16080 16080 16080 16080 3
397 20241209 120500 846963960 16080 16080 16080 16080 25
398 20241209 120400 846561960 16080 16070 16080 16050 258
399 20241209 120300 842419650 16070 16070 16070 16070 19
400 20241209 120200 842114320 16070 16080 16080 16060 117
401 20241209 120100 840234150 16070 16070 16080 16070 35
402 20241209 120000 839671690 16070 16070 16070 16070 25
403 20241209 115900 839269940 16070 16070 16070 16070 7
404 20241209 115800 839157450 16070 16070 16070 16050 206
405 20241209 115700 835850750 16070 16070 16080 16070 23
406 20241209 115600 835481130 16070 16080 16080 16070 14
407 20241209 115500 835256090 16080 16070 16080 16060 33
408 20241209 115400 834725660 16060 16070 16080 16060 27
409 20241209 115300 834291850 16070 16080 16080 16060 19
410 20241209 115200 833986630 16050 16060 16060 16040 783
411 20241209 115100 821420460 16060 16070 16070 16060 187
412 20241209 115000 818416730 16080 16060 16080 16060 135
413 20241209 114900 816248590 16060 16060 16060 16060 5
414 20241209 114800 816168290 16050 16040 16050 16040 326
415 20241209 114700 810937230 16040 16080 16080 16030 926
416 20241209 114600 796081070 16080 16070 16090 16070 128
417 20241209 114500 794022870 16080 16090 16090 16070 35
418 20241209 114400 793460100 16080 16130 16130 16070 4601
419 20241209 114300 719386600 16120 16130 16140 16120 741
420 20241209 114200 707441430 16140 16140 16140 16130 16
421 20241209 114100 707183310 16130 16150 16150 16120 1281
422 20241209 114000 686520040 16150 16140 16150 16140 91
423 20241209 113900 685051250 16140 16140 16140 16140 98
424 20241209 113800 683469530 16140 16140 16140 16140 8
425 20241209 113700 683340410 16140 16140 16140 16140 99
426 20241209 113600 681742550 16140 16140 16140 16140 24
427 20241209 113500 681355190 16140 16140 16140 16140 92
428 20241209 113400 679870310 16140 16140 16140 16140 17
429 20241209 113300 679595930 16140 16140 16140 16140 71
430 20241209 113200 678449990 16140 16140 16140 16140 27
431 20241209 113100 678014210 16140 16140 16140 16140 7
432 20241209 113000 677901230 16140 16140 16140 16130 32
433 20241209 112900 677384990 16130 16140 16140 16130 96
434 20241209 112800 675836370 16140 16140 16140 16140 29
435 20241209 112700 675368310 16140 16140 16140 16140 4
436 20241209 112600 675303750 16140 16140 16140 16140 30
437 20241209 112500 674819550 16140 16140 16140 16140 29
438 20241209 112400 674351490 16140 16140 16140 16140 6
439 20241209 112300 674254650 16140 16140 16140 16140 15
440 20241209 112200 674012550 16140 16140 16150 16140 333
441 20241209 112100 668637920 16130 16140 16140 16130 218
442 20241209 112000 665121500 16140 16140 16140 16130 53
443 20241209 111900 664266580 16140 16140 16140 16140 3
444 20241209 111800 664218160 16140 16150 16150 16140 86
445 20241209 111700 662830100 16150 16150 16150 16150 4
446 20241209 111600 662765500 16150 16150 16150 16150 9
447 20241209 111500 662620150 16150 16140 16150 16140 108
448 20241209 111400 660876990 16140 16130 16140 16130 28
449 20241209 111300 660425150 16140 16130 16140 16130 7
450 20241209 111200 660312230 16130 16150 16150 16130 112
451 20241209 111100 658505610 16150 16150 16150 16150 7
452 20241209 111000 658392560 16150 16130 16150 16130 11
453 20241209 110900 658215090 16130 16150 16150 16130 572
454 20241209 110800 648983930 16150 16150 16150 16150 11
455 20241209 110700 648806280 16150 16140 16150 16140 5
456 20241209 110600 648725540 16150 16150 16150 16150 72
457 20241209 110500 647562740 16150 16150 16150 16140 18
458 20241209 110400 647272190 16150 16150 16150 16150 6
459 20241209 110300 647175290 16150 16140 16150 16140 127
460 20241209 110200 645125490 16130 16130 16140 16130 188
461 20241209 110100 642093030 16130 16140 16140 16130 26
462 20241209 110000 641673530 16130 16130 16130 16130 395
463 20241209 105900 635302180 16130 16130 16130 16130 65
464 20241209 105800 634253730 16140 16150 16150 16130 154
465 20241209 105700 631769040 16150 16150 16150 16130 389
466 20241209 105600 625489470 16160 16160 16160 16150 347
467 20241209 105500 619883510 16180 16190 16190 16170 2680
468 20241209 105400 576527810 16180 16190 16190 16180 97
469 20241209 105300 574957810 16180 16200 16200 16180 1987
470 20241209 105200 542792220 16200 16200 16200 16200 12
471 20241209 105100 542597820 16200 16200 16200 16200 7
472 20241209 105000 542484420 16200 16200 16200 16200 42
473 20241209 104900 541804020 16200 16200 16200 16200 15
474 20241209 104800 541561020 16200 16200 16200 16200 7
475 20241209 104700 541447620 16200 16210 16210 16200 836
476 20241209 104600 527904370 16210 16210 16210 16210 10
477 20241209 104500 527742270 16210 16210 16210 16210 4
478 20241209 104400 527677430 16210 16210 16210 16210 117
479 20241209 104300 525780860 16210 16200 16210 16200 56
480 20241209 104200 524873600 16210 16210 16210 16200 339
481 20241209 104100 519378600 16220 16220 16220 16220 17
482 20241209 104000 519102860 16220 16220 16220 16220 5
483 20241209 103900 519021760 16220 16220 16220 16210 165
484 20241209 103800 516345480 16210 16210 16210 16210 57
485 20241209 103700 515421510 16210 16210 16210 16210 169
486 20241209 103600 512682020 16210 16210 16210 16210 10
487 20241209 103500 512519920 16210 16200 16210 16200 109
488 20241209 103400 510754050 16210 16210 16210 16210 5
489 20241209 103300 510673000 16210 16210 16210 16210 10
490 20241209 103200 510510900 16200 16200 16200 16190 283
491 20241209 103100 505928530 16200 16200 16200 16200 21
492 20241209 103000 505588330 16200 16200 16200 16200 27
493 20241209 102900 505150930 16190 16200 16200 16190 57
494 20241209 102800 504228050 16200 16200 16200 16200 7
495 20241209 102700 504114650 16200 16200 16200 16200 6
496 20241209 102600 504017450 16200 16200 16200 16200 4
497 20241209 102500 503952650 16200 16200 16200 16200 254
498 20241209 102400 499837850 16200 16220 16220 16200 128
499 20241209 102300 497763030 16220 16220 16220 16210 29
500 20241209 102200 497292900 16220 16200 16220 16200 207
501 20241209 102100 493939370 16200 16200 16200 16190 415
502 20241209 102000 487217250 16210 16230 16230 16200 1950
503 20241209 101900 455598220 16230 16240 16240 16230 87
504 20241209 101800 454186150 16240 16240 16240 16230 329
505 20241209 101700 448843380 16240 16240 16240 16230 144
506 20241209 101600 446506210 16240 16240 16250 16240 11
507 20241209 101500 446327560 16230 16240 16250 16230 251
508 20241209 101400 442252340 16250 16250 16250 16250 5
509 20241209 101300 442171090 16250 16250 16250 16250 365
510 20241209 101200 436239840 16250 16240 16250 16240 18
511 20241209 101100 435947370 16250 16250 16250 16250 4
512 20241209 101000 435882370 16240 16250 16250 16240 5
513 20241209 100900 435801150 16250 16260 16260 16230 174
514 20241209 100800 432975310 16260 16260 16260 16260 7
515 20241209 100700 432861490 16260 16260 16260 16260 120
516 20241209 100600 430910290 16270 16270 16270 16270 10
517 20241209 100500 430747590 16280 16280 16280 16270 53
518 20241209 100400 429885240 16280 16280 16280 16280 12
519 20241209 100300 429689880 16260 16250 16260 16250 297
520 20241209 100200 424863560 16250 16250 16250 16240 128
521 20241209 100100 422784610 16240 16250 16250 16240 26
522 20241209 100000 422362350 16250 16260 16260 16250 203
523 20241209 095900 419063490 16250 16240 16260 16240 39
524 20241209 095800 418429870 16240 16240 16240 16240 87
525 20241209 095700 417016990 16240 16260 16260 16240 348
526 20241209 095600 411363820 16260 16250 16260 16250 246
527 20241209 095500 407366220 16250 16260 16260 16240 614
528 20241209 095400 397391010 16260 16260 16260 16260 18
529 20241209 095300 397098330 16260 16300 16300 16260 141
530 20241209 095200 394801800 16300 16300 16300 16300 17
531 20241209 095100 394524700 16300 16300 16300 16300 22
532 20241209 095000 394166100 16300 16250 16300 16250 1793
533 20241209 094900 365024380 16250 16250 16250 16240 152
534 20241209 094800 362554760 16250 16250 16250 16250 40
535 20241209 094700 361904760 16250 16250 16250 16250 16
536 20241209 094600 361644760 16250 16250 16250 16240 121
537 20241209 094500 359679510 16250 16240 16250 16240 124
538 20241209 094400 357665590 16240 16240 16240 16240 23
539 20241209 094300 357292070 16240 16240 16240 16240 456
540 20241209 094200 349886630 16240 16240 16240 16230 52
541 20241209 094100 349042380 16230 16210 16240 16210 352
542 20241209 094000 343334430 16210 16210 16240 16210 32
543 20241209 093900 342815320 16210 16220 16220 16210 40
544 20241209 093800 342166790 16220 16250 16250 16220 265
545 20241209 093700 337865280 16240 16230 16240 16230 70
546 20241209 093600 336728580 16240 16200 16240 16200 208
547 20241209 093500 333358450 16200 16200 16200 16190 73
548 20241209 093400 332176150 16190 16200 16200 16190 124
549 20241209 093300 330168580 16190 16200 16200 16180 224
550 20241209 093200 326543530 16200 16200 16210 16190 1359
551 20241209 093100 304534220 16200 16200 16210 16200 71
552 20241209 093000 303383810 16200 16210 16210 16190 37
553 20241209 092900 302784410 16210 16200 16210 16200 59
554 20241209 092800 301828460 16190 16220 16230 16190 1996
555 20241209 092700 269483360 16250 16250 16260 16220 1235
556 20241209 092600 249444440 16250 16250 16250 16230 851
557 20241209 092500 235619380 16250 16260 16260 16250 446
558 20241209 092400 228371740 16270 16230 16270 16230 23
559 20241209 092300 227997790 16220 16240 16270 16220 632
560 20241209 092200 217735710 16240 16280 16290 16240 1074
561 20241209 092100 200276390 16280 16290 16310 16280 1191
562 20241209 092000 180865170 16290 16290 16300 16290 20
563 20241209 091900 180539280 16290 16290 16300 16280 44
564 20241209 091800 179822680 16300 16260 16300 16260 251
565 20241209 091700 175738800 16280 16290 16290 16270 1103
566 20241209 091600 157782290 16280 16320 16320 16280 347
567 20241209 091500 152129760 16310 16330 16330 16310 479
568 20241209 091400 144313010 16320 16340 16340 16320 131
569 20241209 091300 142173460 16340 16330 16350 16320 197
570 20241209 091200 138955900 16330 16290 16330 16290 139
571 20241209 091100 136687680 16310 16290 16310 16280 494
572 20241209 091000 128638770 16270 16300 16300 16260 254
573 20241209 090900 124504900 16300 16280 16300 16280 50
574 20241209 090800 123690420 16300 16280 16350 16280 281
575 20241209 090700 119111930 16280 16280 16300 16270 1225
576 20241209 090600 99173190 16280 16280 16280 16270 195
577 20241209 090500 95998790 16280 16270 16380 16270 51
578 20241209 090400 95164850 16280 16270 16280 16270 1453
579 20241209 090300 71510090 16270 16230 16270 16220 801
580 20241209 090200 58496660 16250 16280 16280 16230 527
581 20241209 090100 49922540 16280 16330 16410 16280 1641
582 20241209 090000 23171480 16340 16310 16480 16310 1420