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

572
000240/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183000,1195617750,16670,16670,16670,16670,1726
20241205,182900,1195617750,16670,16670,16670,16670,0
20241205,182800,1195617750,16670,16670,16670,16670,0
20241205,182700,1195617750,16670,16670,16670,16670,0
20241205,182600,1195617750,16670,16670,16670,16670,0
20241205,182500,1195617750,16670,16670,16670,16670,0
20241205,182400,1195617750,16670,16670,16670,16670,0
20241205,182300,1195617750,16670,16670,16670,16670,0
20241205,182200,1195617750,16670,16670,16670,16670,0
20241205,182100,1195617750,16670,16670,16670,16670,0
20241205,182000,1195617750,16670,16670,16670,16670,0
20241205,181900,1195617750,16670,16670,16670,16670,0
20241205,181800,1195617750,16670,16670,16670,16670,0
20241205,181700,1195617750,16670,16670,16670,16670,0
20241205,181600,1195617750,16670,16670,16670,16670,0
20241205,181500,1195617750,16670,16670,16670,16670,0
20241205,181400,1195617750,16670,16670,16670,16670,0
20241205,181300,1195617750,16670,16670,16670,16670,0
20241205,181200,1195617750,16670,16670,16670,16670,0
20241205,181100,1195617750,16670,16670,16670,16670,0
20241205,181000,1195617750,16670,16670,16670,16670,0
20241205,180900,1195617750,16670,16670,16670,16670,0
20241205,180800,1195617750,16670,16670,16670,16670,0
20241205,180700,1195617750,16670,16670,16670,16670,0
20241205,180600,1195617750,16670,16670,16670,16670,0
20241205,180500,1195617750,16670,16670,16670,16670,0
20241205,180400,1195617750,16670,16670,16670,16670,0
20241205,180300,1195617750,16670,16670,16670,16670,0
20241205,180200,1195617750,16670,16670,16670,16670,0
20241205,180100,1195617750,16670,16670,16670,16670,0
20241205,180000,1195617750,16670,16670,16670,16670,1726
20241205,175900,1195617750,16670,16670,16670,16670,0
20241205,175800,1195617750,16670,16670,16670,16670,0
20241205,175700,1195617750,16670,16670,16670,16670,0
20241205,175600,1195617750,16670,16670,16670,16670,0
20241205,175500,1195617750,16670,16670,16670,16670,0
20241205,175400,1195617750,16670,16670,16670,16670,0
20241205,175300,1195617750,16670,16670,16670,16670,0
20241205,175200,1195617750,16670,16670,16670,16670,0
20241205,175100,1195617750,16670,16670,16670,16670,0
20241205,175000,1195617750,16670,16670,16670,16670,0
20241205,174900,1195617750,16670,16670,16670,16670,0
20241205,174800,1195617750,16670,16670,16670,16670,0
20241205,174700,1195617750,16670,16670,16670,16670,0
20241205,174600,1195617750,16670,16670,16670,16670,0
20241205,174500,1195617750,16670,16670,16670,16670,0
20241205,174400,1195617750,16670,16670,16670,16670,0
20241205,174300,1195617750,16670,16670,16670,16670,0
20241205,174200,1195617750,16670,16670,16670,16670,0
20241205,174100,1195617750,16670,16670,16670,16670,0
20241205,174000,1195617750,16670,16670,16670,16670,0
20241205,173900,1195617750,16670,16670,16670,16670,0
20241205,173800,1195617750,16670,16670,16670,16670,0
20241205,173700,1195617750,16670,16670,16670,16670,0
20241205,173600,1195617750,16670,16670,16670,16670,0
20241205,173500,1195617750,16670,16670,16670,16670,0
20241205,173400,1195617750,16670,16670,16670,16670,0
20241205,173300,1195617750,16670,16670,16670,16670,0
20241205,173200,1195617750,16670,16670,16670,16670,0
20241205,173100,1195617750,16670,16670,16670,16670,0
20241205,173000,1195617750,16670,16670,16670,16670,1726
20241205,172900,1195617750,16670,16670,16670,16670,0
20241205,172800,1195617750,16670,16670,16670,16670,0
20241205,172700,1195617750,16670,16670,16670,16670,0
20241205,172600,1195617750,16670,16670,16670,16670,0
20241205,172500,1195617750,16670,16670,16670,16670,0
20241205,172400,1195617750,16670,16670,16670,16670,0
20241205,172300,1195617750,16670,16670,16670,16670,0
20241205,172200,1195617750,16670,16670,16670,16670,0
20241205,172100,1195617750,16670,16670,16670,16670,0
20241205,172000,1195617750,16670,16670,16670,16670,0
20241205,171900,1195617750,16670,16670,16670,16670,0
20241205,171800,1195617750,16670,16670,16670,16670,0
20241205,171700,1195617750,16670,16670,16670,16670,0
20241205,171600,1195617750,16670,16670,16670,16670,0
20241205,171500,1195617750,16670,16670,16670,16670,0
20241205,171400,1195617750,16670,16670,16670,16670,0
20241205,171300,1195617750,16670,16670,16670,16670,0
20241205,171200,1195617750,16670,16670,16670,16670,0
20241205,171100,1195617750,16670,16670,16670,16670,0
20241205,171000,1195617750,16670,16670,16670,16670,0
20241205,170900,1195617750,16670,16670,16670,16670,0
20241205,170800,1195617750,16670,16670,16670,16670,0
20241205,170700,1195617750,16670,16670,16670,16670,0
20241205,170600,1195617750,16670,16670,16670,16670,0
20241205,170500,1195617750,16670,16670,16670,16670,0
20241205,170400,1195617750,16670,16670,16670,16670,0
20241205,170300,1195617750,16670,16670,16670,16670,0
20241205,170200,1195617750,16670,16670,16670,16670,0
20241205,170100,1195617750,16670,16670,16670,16670,0
20241205,170000,1195617750,16670,16670,16670,16670,1726
20241205,165900,1195617750,16670,16670,16670,16670,0
20241205,165800,1195617750,16670,16670,16670,16670,0
20241205,165700,1195617750,16670,16670,16670,16670,0
20241205,165600,1195617750,16670,16670,16670,16670,0
20241205,165500,1195617750,16670,16670,16670,16670,0
20241205,165400,1195617750,16670,16670,16670,16670,0
20241205,165300,1195617750,16670,16670,16670,16670,0
20241205,165200,1195617750,16670,16670,16670,16670,0
20241205,165100,1195617750,16670,16670,16670,16670,0
20241205,165000,1195617750,16670,16670,16670,16670,0
20241205,164900,1195617750,16670,16670,16670,16670,0
20241205,164800,1195617750,16670,16670,16670,16670,0
20241205,164700,1195617750,16670,16670,16670,16670,0
20241205,164600,1195617750,16670,16670,16670,16670,0
20241205,164500,1195617750,16670,16670,16670,16670,0
20241205,164400,1195617750,16670,16670,16670,16670,0
20241205,164300,1195617750,16670,16670,16670,16670,0
20241205,164200,1195617750,16670,16670,16670,16670,0
20241205,164100,1195617750,16670,16670,16670,16670,0
20241205,164000,1195617750,16670,16670,16670,16670,0
20241205,163900,1195617750,16670,16670,16670,16670,0
20241205,163800,1195617750,16670,16670,16670,16670,0
20241205,163700,1195617750,16670,16670,16670,16670,0
20241205,163600,1195617750,16670,16670,16670,16670,0
20241205,163500,1195617750,16670,16670,16670,16670,0
20241205,163400,1195617750,16670,16670,16670,16670,0
20241205,163300,1195617750,16670,16670,16670,16670,0
20241205,163200,1195617750,16670,16670,16670,16670,0
20241205,163100,1195617750,16670,16670,16670,16670,0
20241205,163000,1195617750,16670,16670,16670,16670,1726
20241205,162900,1195617750,16670,16670,16670,16670,0
20241205,162800,1195617750,16670,16670,16670,16670,0
20241205,162700,1195617750,16670,16670,16670,16670,0
20241205,162600,1195617750,16670,16670,16670,16670,0
20241205,162500,1195617750,16670,16670,16670,16670,0
20241205,162400,1195617750,16670,16670,16670,16670,0
20241205,162300,1195617750,16670,16670,16670,16670,0
20241205,162200,1195617750,16670,16670,16670,16670,0
20241205,162100,1195617750,16670,16670,16670,16670,0
20241205,162000,1195617750,16670,16670,16670,16670,0
20241205,161900,1195617750,16670,16670,16670,16670,0
20241205,161800,1195617750,16670,16670,16670,16670,0
20241205,161700,1195617750,16670,16670,16670,16670,0
20241205,161600,1195617750,16670,16670,16670,16670,0
20241205,161500,1195617750,16670,16670,16670,16670,0
20241205,161400,1195617750,16670,16670,16670,16670,0
20241205,161300,1195617750,16670,16670,16670,16670,0
20241205,161200,1195617750,16670,16670,16670,16670,0
20241205,161100,1195617750,16670,16670,16670,16670,0
20241205,161000,1195617750,16670,16670,16670,16670,0
20241205,160900,1195617750,16670,16670,16670,16670,0
20241205,160800,1195617750,16670,16670,16670,16670,0
20241205,160700,1195617750,16670,16670,16670,16670,0
20241205,160600,1195617750,16670,16670,16670,16670,0
20241205,160500,1195617750,16670,16670,16670,16670,0
20241205,160400,1195617750,16670,16670,16670,16670,0
20241205,160300,1195617750,16670,16670,16670,16670,0
20241205,160200,1195617750,16670,16670,16670,16670,0
20241205,160100,1195617750,16670,16670,16670,16670,0
20241205,160000,1195617750,16670,16670,16670,16670,1726
20241205,155900,1195617750,16670,16670,16670,16670,0
20241205,155800,1195617750,16670,16670,16670,16670,0
20241205,155700,1195617750,16670,16670,16670,16670,0
20241205,155600,1195617750,16670,16670,16670,16670,0
20241205,155500,1195617750,16670,16670,16670,16670,0
20241205,155400,1195617750,16670,16670,16670,16670,0
20241205,155300,1195617750,16670,16670,16670,16670,0
20241205,155200,1195617750,16670,16670,16670,16670,0
20241205,155100,1195617750,16670,16670,16670,16670,0
20241205,155000,1195617750,16670,16670,16670,16670,0
20241205,154900,1195617750,16670,16670,16670,16670,0
20241205,154800,1195617750,16670,16670,16670,16670,0
20241205,154700,1195617750,16670,16670,16670,16670,0
20241205,154600,1195617750,16670,16670,16670,16670,0
20241205,154500,1195617750,16670,16670,16670,16670,0
20241205,154400,1195617750,16670,16670,16670,16670,0
20241205,154300,1195617750,16670,16670,16670,16670,0
20241205,154200,1195617750,16670,16670,16670,16670,0
20241205,154100,1195617750,16670,16670,16670,16670,0
20241205,154000,1195617750,16670,16670,16670,16670,0
20241205,153900,1195617750,16670,16670,16670,16670,0
20241205,153800,1195617750,16670,16670,16670,16670,0
20241205,153700,1195617750,16670,16670,16670,16670,0
20241205,153600,1195617750,16670,16670,16670,16670,0
20241205,153500,1195617750,16670,16670,16670,16670,0
20241205,153400,1195617750,16670,16670,16670,16670,0
20241205,153300,1195617750,16670,16670,16670,16670,0
20241205,153200,1195617750,16670,16670,16670,16670,0
20241205,153100,1195617750,16670,16670,16670,16670,0
20241205,153000,1195617750,16670,16670,16670,16670,3452
20241205,152900,1166845330,16670,16670,16670,16670,0
20241205,152800,1166845330,16670,16670,16670,16670,0
20241205,152700,1166845330,16670,16670,16670,16670,0
20241205,152600,1166845330,16670,16670,16670,16670,0
20241205,152500,1166845330,16670,16670,16670,16670,0
20241205,152400,1166845330,16670,16670,16670,16670,0
20241205,152300,1166845330,16670,16670,16670,16670,0
20241205,152200,1166845330,16670,16670,16670,16670,0
20241205,152100,1166845330,16670,16670,16670,16670,0
20241205,152000,1166845330,16670,16670,16670,16670,0
20241205,151900,1166845330,16670,16670,16670,16660,43
20241205,151800,1166128620,16670,16650,16670,16650,26
20241205,151700,1165695280,16660,16650,16670,16650,45
20241205,151600,1164945580,16650,16640,16660,16640,20
20241205,151500,1164612510,16650,16630,16650,16630,66
20241205,151400,1163514830,16630,16650,16650,16630,238
20241205,151300,1159554820,16650,16650,16650,16650,0
20241205,151200,1159554820,16650,16650,16650,16650,0
20241205,151100,1159554820,16650,16650,16660,16650,207
20241205,151000,1156107890,16650,16650,16650,16650,0
20241205,150900,1156107890,16650,16640,16650,16640,850
20241205,150800,1141956740,16640,16640,16640,16630,430
20241205,150700,1134801560,16640,16640,16640,16640,1
20241205,150600,1134784920,16640,16610,16650,16610,352
20241205,150500,1128935070,16600,16600,16600,16600,0
20241205,150400,1128935070,16600,16610,16610,16600,101
20241205,150300,1127257470,16610,16610,16610,16610,0
20241205,150200,1127257470,16610,16610,16610,16610,51
20241205,150100,1126410360,16600,16600,16600,16600,1
20241205,150000,1126393760,16600,16600,16600,16600,6
20241205,145900,1126294160,16610,16580,16610,16580,1070
20241205,145800,1108550390,16580,16580,16580,16580,996
20241205,145700,1092036710,16580,16570,16580,16570,582
20241205,145600,1082392750,16570,16560,16570,16550,42
20241205,145500,1081697080,16560,16550,16570,16530,2300
20241205,145400,1043627870,16550,16630,16630,16550,10179
20241205,145300,874762000,16630,16630,16630,16630,0
20241205,145200,874762000,16630,16630,16630,16630,10
20241205,145100,874595700,16630,16640,16640,16630,632
20241205,145000,864085500,16640,16640,16640,16640,101
20241205,144900,862404860,16640,16640,16640,16640,435
20241205,144800,855166460,16650,16650,16650,16650,5
20241205,144700,855083210,16640,16650,16650,16640,175
20241205,144600,852170550,16640,16650,16650,16640,2
20241205,144500,852137260,16640,16640,16640,16640,2
20241205,144400,852103980,16640,16650,16650,16640,20
20241205,144300,851770990,16650,16650,16650,16650,0
20241205,144200,851770990,16650,16640,16650,16640,5
20241205,144100,851687750,16640,16650,16650,16640,30
20241205,144000,851188260,16640,16640,16640,16640,1
20241205,143900,851171620,16650,16650,16650,16650,84
20241205,143800,849773020,16650,16650,16650,16650,2
20241205,143700,849739720,16650,16650,16650,16650,14
20241205,143600,849506620,16640,16640,16640,16640,0
20241205,143500,849506620,16640,16640,16640,16640,450
20241205,143400,842018620,16630,16630,16630,16630,50
20241205,143300,841187120,16650,16640,16660,16640,602
20241205,143200,831164670,16640,16640,16640,16640,470
20241205,143100,823343870,16640,16650,16650,16640,74
20241205,143000,822112470,16650,16640,16650,16640,7
20241205,142900,821995930,16640,16640,16650,16640,132
20241205,142800,819799290,16640,16650,16650,16640,116
20241205,142700,817867900,16650,16650,16650,16650,7
20241205,142600,817751350,16650,16650,16650,16650,0
20241205,142500,817751350,16650,16660,16660,16650,415
20241205,142400,810841440,16660,16660,16660,16660,0
20241205,142300,810841440,16660,16660,16660,16660,22
20241205,142200,810474920,16660,16660,16660,16660,31
20241205,142100,809958460,16660,16650,16660,16650,109
20241205,142000,808142550,16650,16650,16650,16650,6
20241205,141900,808042650,16650,16650,16650,16650,255
20241205,141800,803796900,16660,16650,16660,16650,27
20241205,141700,803347130,16650,16650,16660,16650,107
20241205,141600,801564680,16650,16660,16660,16650,22
20241205,141500,801198220,16660,16660,16660,16660,0
20241205,141400,801198220,16660,16660,16660,16650,40
20241205,141300,800531900,16660,16660,16660,16660,82
20241205,141200,799165780,16650,16650,16650,16650,6
20241205,141100,799065880,16660,16660,16660,16660,15
20241205,141000,798815980,16660,16650,16660,16650,10
20241205,140900,798649430,16660,16650,16660,16650,23
20241205,140800,798266340,16660,16660,16660,16660,8
20241205,140700,798133060,16660,16650,16660,16650,229
20241205,140600,794320200,16650,16650,16650,16650,19
20241205,140500,794003850,16650,16650,16650,16650,5
20241205,140400,793920600,16650,16650,16650,16650,790
20241205,140300,780767100,16650,16640,16650,16640,31
20241205,140200,780251150,16640,16640,16640,16640,4
20241205,140100,780184590,16640,16640,16650,16640,82
20241205,140000,778819380,16640,16640,16640,16640,0
20241205,135900,778819380,16640,16650,16650,16640,66
20241205,135800,777720560,16650,16640,16650,16640,21
20241205,135700,777370990,16640,16640,16640,16640,5
20241205,135600,777287790,16650,16650,16650,16650,11
20241205,135500,777104640,16650,16640,16650,16640,20
20241205,135400,776771700,16640,16640,16640,16640,0
20241205,135300,776771700,16640,16640,16640,16640,5
20241205,135200,776688500,16640,16640,16640,16640,5
20241205,135100,776605300,16650,16650,16650,16650,36
20241205,135000,776005900,16650,16640,16650,16640,41
20241205,134900,775323300,16650,16650,16650,16650,2
20241205,134800,775290000,16640,16650,16650,16640,9
20241205,134700,775140200,16650,16650,16650,16650,150
20241205,134600,772642700,16640,16650,16650,16640,271
20241205,134500,768131110,16650,16650,16650,16650,4
20241205,134400,768064510,16650,16660,16660,16650,693
20241205,134300,756525790,16660,16680,16680,16660,499
20241205,134200,748208400,16670,16680,16680,16670,15
20241205,134100,747958250,16680,16680,16680,16680,4
20241205,134000,747891530,16670,16680,16680,16670,22
20241205,133900,747524620,16680,16680,16680,16680,14
20241205,133800,747291100,16670,16670,16670,16670,5
20241205,133700,747207750,16680,16670,16680,16670,22
20241205,133600,746840850,16670,16670,16670,16670,0
20241205,133500,746840850,16670,16670,16670,16670,5
20241205,133400,746757500,16680,16680,16680,16680,1
20241205,133300,746740820,16680,16670,16680,16670,10
20241205,133200,746574070,16680,16680,16680,16680,0
20241205,133100,746574070,16680,16680,16680,16680,63
20241205,133000,745523230,16690,16690,16690,16690,34
20241205,132900,744955770,16680,16680,16680,16680,6
20241205,132800,744855690,16680,16680,16680,16680,141
20241205,132700,742503810,16670,16690,16690,16670,334
20241205,132600,736929680,16690,16690,16690,16690,0
20241205,132500,736929680,16690,16700,16700,16690,77
20241205,132400,735643830,16700,16700,16700,16700,17
20241205,132300,735359930,16690,16700,16700,16690,18
20241205,132200,735059380,16690,16690,16690,16690,0
20241205,132100,735059380,16690,16700,16700,16690,23
20241205,132000,734675350,16690,16700,16700,16690,58
20241205,131900,733706830,16700,16700,16700,16700,5
20241205,131800,733623330,16690,16660,16690,16660,251
20241205,131700,729435440,16670,16670,16670,16670,1
20241205,131600,729418770,16670,16670,16670,16660,108
20241205,131500,727618460,16670,16660,16670,16660,20
20241205,131400,727285090,16660,16660,16660,16660,9
20241205,131300,727135150,16670,16660,16670,16660,111
20241205,131200,725285850,16650,16650,16650,16650,6
20241205,131100,725185950,16660,16660,16660,16660,0
20241205,131000,725185950,16660,16650,16660,16650,46
20241205,130900,724420000,16640,16650,16650,16640,66
20241205,130800,723321570,16650,16650,16650,16640,74
20241205,130700,722089520,16650,16640,16650,16640,52
20241205,130600,721224150,16640,16640,16640,16640,5
20241205,130500,721140950,16640,16640,16640,16640,47
20241205,130400,720358870,16640,16650,16650,16640,283
20241205,130300,715646970,16660,16640,16660,16640,290
20241205,130200,710818120,16650,16650,16650,16650,4
20241205,130100,710751520,16640,16640,16640,16640,48
20241205,130000,709952800,16650,16640,16650,16640,61
20241205,125900,708937570,16650,16640,16650,16640,24
20241205,125800,708538020,16650,16640,16650,16640,55
20241205,125700,707622740,16640,16640,16640,16640,5
20241205,125600,707539540,16640,16640,16640,16640,43
20241205,125500,706824020,16640,16640,16640,16640,5
20241205,125400,706740820,16640,16640,16640,16640,42
20241205,125300,706041940,16650,16640,16650,16640,10
20241205,125200,705875500,16640,16640,16640,16640,43
20241205,125100,705159980,16640,16640,16640,16640,6
20241205,125000,705060140,16640,16640,16640,16640,43
20241205,124900,704344620,16640,16640,16640,16640,5
20241205,124800,704261420,16660,16660,16670,16640,81
20241205,124700,702912960,16660,16660,16660,16650,34
20241205,124600,702346590,16650,16670,16670,16650,65
20241205,124500,701264090,16650,16680,16680,16640,34
20241205,124400,700697400,16640,16650,16650,16640,98
20241205,124300,699066200,16650,16660,16660,16650,66
20241205,124200,697966970,16680,16680,16680,16670,91
20241205,124100,696449140,16680,16680,16680,16680,107
20241205,124000,694664380,16680,16680,16690,16680,19
20241205,123900,694347360,16680,16690,16690,16680,64
20241205,123800,693279750,16680,16680,16680,16680,18
20241205,123700,692979510,16680,16680,16690,16680,51
20241205,123600,692128820,16680,16680,16680,16680,10
20241205,123500,691962020,16680,16690,16690,16680,36
20241205,123400,691361340,16680,16690,16690,16680,18
20241205,123300,691061060,16680,16680,16680,16680,15
20241205,123200,690810860,16680,16680,16680,16680,12
20241205,123100,690610700,16680,16680,16680,16680,34
20241205,123000,690043580,16680,16670,16680,16670,23
20241205,122900,689659980,16680,16670,16680,16670,50
20241205,122800,688826330,16670,16690,16690,16660,84
20241205,122700,687425030,16700,16690,16700,16690,13
20241205,122600,687208010,16690,16690,16700,16690,40
20241205,122500,686540390,16680,16670,16680,16660,82
20241205,122400,685173200,16670,16650,16670,16650,59
20241205,122300,684189810,16670,16640,16670,16640,55
20241205,122200,683274010,16650,16640,16650,16640,37
20241205,122100,682658230,16630,16630,16630,16620,106
20241205,122000,680895500,16630,16620,16630,16620,62
20241205,121900,679864560,16620,16630,16630,16620,55
20241205,121800,678949970,16640,16640,16640,16640,0
20241205,121700,678949970,16640,16630,16640,16630,20
20241205,121600,678617360,16630,16630,16630,16630,57
20241205,121500,677669450,16620,16630,16630,16620,65
20241205,121400,676588550,16640,16630,16640,16630,82
20241205,121300,675224510,16630,16630,16630,16630,68
20241205,121200,674093670,16630,16630,16640,16630,359
20241205,121100,668121730,16630,16630,16630,16630,34
20241205,121000,667556310,16630,16630,16630,16630,61
20241205,120900,666541880,16640,16660,16660,16640,272
20241205,120800,662010970,16670,16670,16670,16660,168
20241205,120700,659210460,16670,16670,16670,16670,34
20241205,120600,658643680,16680,16680,16680,16680,127
20241205,120500,656525320,16690,16700,16700,16690,509
20241205,120400,648030070,16700,16700,16700,16690,248
20241205,120300,643888520,16700,16710,16710,16700,1778
20241205,120200,614178260,16710,16720,16720,16710,51
20241205,120100,613326010,16730,16730,16730,16730,1
20241205,120000,613309280,16720,16720,16730,16720,1384
20241205,115900,590165970,16730,16720,16730,16720,184
20241205,115800,587087700,16720,16730,16730,16720,251
20241205,115700,582888980,16720,16720,16720,16720,5
20241205,115600,582805380,16730,16720,16730,16720,54
20241205,115500,581902380,16730,16720,16730,16720,17
20241205,115400,581618050,16730,16730,16730,16720,54
20241205,115300,580715050,16730,16720,16730,16720,32
20241205,115200,580179830,16720,16740,16740,16720,666
20241205,115100,569037010,16740,16760,16760,16730,418
20241205,115000,562033880,16770,16800,16800,16760,7219
20241205,114900,440886880,16790,16790,16790,16790,8
20241205,114800,440752560,16790,16790,16790,16790,13
20241205,114700,440534290,16790,16790,16790,16790,6
20241205,114600,440433550,16800,16800,16800,16800,100
20241205,114500,438753550,16790,16790,16800,16790,11
20241205,114400,438568820,16800,16800,16800,16800,80
20241205,114300,437224820,16790,16800,16800,16790,24
20241205,114200,436821690,16790,16810,16810,16790,1255
20241205,114100,415746220,16810,16820,16820,16810,21
20241205,114000,415393010,16820,16810,16820,16810,10
20241205,113900,415224860,16810,16810,16810,16810,14
20241205,113800,414989520,16810,16800,16810,16800,83
20241205,113700,413594340,16800,16800,16800,16800,1
20241205,113600,413577540,16800,16800,16810,16800,44
20241205,113500,412838290,16810,16810,16810,16810,4
20241205,113400,412771050,16810,16800,16810,16800,6
20241205,113300,412670240,16800,16800,16800,16800,112
20241205,113200,410788640,16790,16800,16800,16790,63
20241205,113100,409730300,16800,16800,16800,16800,155
20241205,113000,407126300,16800,16790,16800,16790,36
20241205,112900,406521610,16790,16790,16790,16790,5
20241205,112800,406437660,16790,16790,16790,16790,13
20241205,112700,406219390,16790,16810,16810,16790,1168
20241205,112600,386592610,16810,16820,16820,16810,11
20241205,112500,386407660,16820,16810,16820,16810,11
20241205,112400,386222740,16820,16840,16840,16820,522
20241205,112300,377438660,16830,16830,16840,16830,8
20241205,112200,377304010,16840,16840,16840,16840,15
20241205,112100,377051410,16840,16840,16840,16830,13
20241205,112000,376832550,16840,16840,16840,16830,8
20241205,111900,376697840,16830,16840,16840,16830,11
20241205,111800,376512670,16840,16840,16840,16840,7
20241205,111700,376394790,16830,16840,16840,16830,93
20241205,111600,374828730,16830,16840,16840,16830,26
20241205,111500,374390900,16830,16830,16830,16830,6
20241205,111400,374289920,16840,16840,16840,16840,27
20241205,111300,373835240,16850,16860,16860,16850,67
20241205,111200,372706220,16860,16860,16860,16860,0
20241205,111100,372706220,16860,16860,16860,16850,18
20241205,111000,372402800,16860,16850,16860,16850,136
20241205,110900,370110360,16850,16860,16860,16850,7
20241205,110800,369992350,16860,16860,16860,16850,27
20241205,110700,369537190,16860,16860,16860,16860,11
20241205,110600,369351730,16850,16860,16860,16850,18
20241205,110500,369048310,16850,16860,16860,16850,3
20241205,110400,368997740,16860,16860,16860,16850,13
20241205,110300,368778610,16860,16860,16860,16850,209
20241205,110200,365256880,16860,16850,16860,16850,12
20241205,110100,365054620,16860,16860,16860,16860,20
20241205,110000,364717420,16850,16850,16860,16850,15
20241205,105900,364464600,16850,16860,16860,16850,14
20241205,105800,364228580,16860,16850,16860,16850,49
20241205,105700,363402500,16850,16860,16860,16850,10
20241205,105600,363233930,16860,16850,16860,16850,17
20241205,105500,362947370,16850,16850,16850,16850,2
20241205,105400,362913670,16850,16850,16850,16850,6
20241205,105300,362812570,16840,16870,16870,16830,123
20241205,105200,360739320,16880,16880,16880,16880,5
20241205,105100,360654920,16870,16880,16880,16870,13
20241205,105000,360435490,16880,16890,16890,16880,40
20241205,104900,359759930,16890,16890,16890,16890,26
20241205,104800,359320790,16890,16890,16890,16890,7
20241205,104700,359202560,16890,16880,16900,16880,520
20241205,104600,350419440,16880,16880,16880,16880,9
20241205,104500,350267520,16880,16880,16880,16880,24
20241205,104400,349862400,16880,16880,16890,16880,25
20241205,104300,349440300,16880,16880,16880,16880,42
20241205,104200,348731340,16880,16880,16890,16880,23
20241205,104100,348343050,16880,16880,16880,16880,13
20241205,104000,348123610,16880,16880,16890,16880,23
20241205,103900,347735260,16880,16890,16890,16880,34
20241205,103800,347161180,16880,16880,16880,16880,16
20241205,103700,346891100,16880,16880,16890,16880,16
20241205,103600,346620980,16890,16880,16890,16880,71
20241205,103500,345421990,16880,16880,16890,16880,17
20241205,103400,345134970,16880,16880,16890,16880,223
20241205,103300,341370630,16870,16870,16880,16870,133
20241205,103200,339125730,16880,16870,16880,16870,20
20241205,103100,338788280,16870,16870,16870,16870,7
20241205,103000,338670190,16870,16830,16870,16830,237
20241205,102900,334678510,16830,16820,16830,16820,29
20241205,102800,334190600,16820,16820,16820,16820,5
20241205,102700,334106500,16830,16830,16830,16830,4
20241205,102600,334039180,16820,16830,16830,16820,105
20241205,102500,332272090,16830,16820,16830,16820,15
20241205,102400,332019760,16820,16830,16830,16820,10
20241205,102300,331851510,16830,16840,16840,16830,523
20241205,102200,323044290,16840,16850,16850,16840,29
20241205,102100,322555690,16840,16840,16840,16840,13
20241205,102000,322336770,16850,16850,16850,16850,1
20241205,101900,322319920,16850,16860,16860,16850,86
20241205,101800,320870780,16860,16860,16860,16860,2
20241205,101700,320837060,16860,16850,16860,16850,29
20241205,101600,320348180,16850,16850,16850,16850,88
20241205,101500,318865380,16850,16860,16860,16850,206
20241205,101400,315394080,16860,16860,16860,16860,10
20241205,101300,315225480,16860,16860,16860,16850,29
20241205,101200,314736590,16850,16850,16850,16850,4
20241205,101100,314669190,16850,16850,16850,16850,413
20241205,101000,307710140,16850,16840,16850,16840,23
20241205,100900,307322630,16840,16840,16840,16840,6
20241205,100800,307221590,16850,16850,16850,16850,81
20241205,100700,305856740,16840,16850,16850,16840,10
20241205,100600,305688330,16840,16840,16840,16840,4
20241205,100500,305620970,16840,16850,16850,16840,69
20241205,100400,304458770,16840,16840,16840,16840,49
20241205,100300,303633610,16840,16840,16840,16840,131
20241205,100200,301427570,16820,16820,16820,16820,30
20241205,100100,300922970,16820,16820,16820,16820,69
20241205,100000,299762390,16810,16820,16820,16810,56
20241205,095900,298820530,16820,16810,16820,16810,69
20241205,095800,297660470,16820,16820,16820,16810,61
20241205,095700,296634500,16820,16820,16820,16820,80
20241205,095600,295288900,16810,16820,16820,16810,8
20241205,095500,295154390,16810,16840,16840,16810,285
20241205,095400,290358560,16840,16860,16860,16840,911
20241205,095300,275009250,16860,16850,16860,16850,482
20241205,095200,266887510,16850,16860,16860,16850,21
20241205,095100,266533590,16860,16860,16860,16850,518
20241205,095000,257804740,16850,16860,16860,16850,1409
20241205,094900,234049050,16860,16860,16860,16860,5
20241205,094800,233964750,16860,16860,16870,16860,17
20241205,094700,233678060,16870,16870,16870,16860,4672
20241205,094600,154871940,16880,16870,16880,16870,46
20241205,094500,154095870,16870,16880,16880,16870,14
20241205,094400,153859600,16880,16880,16880,16880,43
20241205,094300,153133760,16880,16880,16880,16880,282
20241205,094200,148373600,16880,16880,16880,16880,518
20241205,094100,139629760,16870,16880,16880,16870,308
20241205,094000,134433770,16880,16870,16880,16870,62
20241205,093900,133387820,16870,16880,16880,16870,103
20241205,093800,131650170,16870,16880,16880,16870,2099
20241205,093700,96221390,16880,16880,16880,16880,25
20241205,093600,95799390,16890,16890,16890,16890,2
20241205,093500,95765610,16880,16890,16890,16880,21
20241205,093400,95410970,16890,16890,16890,16890,4
20241205,093300,95343410,16880,16890,16890,16880,64
20241205,093200,94262510,16890,16880,16890,16880,130
20241205,093100,92068100,16890,16890,16890,16890,88
20241205,093000,90581780,16890,16890,16890,16890,59
20241205,092900,89585270,16890,16900,16900,16890,29
20241205,092800,89095420,16890,16890,16890,16890,119
20241205,092700,87085510,16890,16880,16890,16880,765
20241205,092600,74164670,16880,16890,16890,16880,96
20241205,092500,72543300,16880,16880,16880,16880,0
20241205,092400,72543300,16880,16890,16890,16880,29
20241205,092300,72053740,16880,16880,16890,16880,89
20241205,092200,70551230,16880,16880,16880,16880,197
20241205,092100,67225870,16880,16880,16880,16880,0
20241205,092000,67225870,16880,16890,16890,16880,25
20241205,091900,66803670,16890,16890,16890,16890,83
20241205,091800,65401800,16880,16890,16890,16880,105
20241205,091700,63628400,16890,16890,16890,16890,100
20241205,091600,61939400,16880,16890,16890,16880,219
20241205,091500,58240680,16880,16900,16900,16880,969
20241205,091400,41870530,16910,17000,17000,16910,25
20241205,091300,41447510,16920,16920,16920,16920,87
20241205,091200,39975470,16940,16910,16940,16910,155
20241205,091100,37352910,16910,16900,16910,16900,251
20241205,091000,33108550,16900,16900,16900,16900,200
20241205,090900,29728550,16910,16900,16910,16900,24
20241205,090800,29322770,16910,16910,16910,16910,90
20241205,090700,27800870,16910,16900,16910,16900,30
20241205,090600,27293720,16900,16900,16900,16900,0
20241205,090500,27293720,16900,16920,16920,16900,37
20241205,090400,26668160,16900,16920,16920,16900,15
20241205,090300,26414500,16920,16910,16920,16880,521
20241205,090200,17610370,16920,16910,16920,16910,23
20241205,090100,17221410,16890,16910,17080,16890,187
20241205,090000,14046440,16890,16880,16950,16870,832
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183000 1195617750 16670 16670 16670 16670 1726
3 20241205 182900 1195617750 16670 16670 16670 16670 0
4 20241205 182800 1195617750 16670 16670 16670 16670 0
5 20241205 182700 1195617750 16670 16670 16670 16670 0
6 20241205 182600 1195617750 16670 16670 16670 16670 0
7 20241205 182500 1195617750 16670 16670 16670 16670 0
8 20241205 182400 1195617750 16670 16670 16670 16670 0
9 20241205 182300 1195617750 16670 16670 16670 16670 0
10 20241205 182200 1195617750 16670 16670 16670 16670 0
11 20241205 182100 1195617750 16670 16670 16670 16670 0
12 20241205 182000 1195617750 16670 16670 16670 16670 0
13 20241205 181900 1195617750 16670 16670 16670 16670 0
14 20241205 181800 1195617750 16670 16670 16670 16670 0
15 20241205 181700 1195617750 16670 16670 16670 16670 0
16 20241205 181600 1195617750 16670 16670 16670 16670 0
17 20241205 181500 1195617750 16670 16670 16670 16670 0
18 20241205 181400 1195617750 16670 16670 16670 16670 0
19 20241205 181300 1195617750 16670 16670 16670 16670 0
20 20241205 181200 1195617750 16670 16670 16670 16670 0
21 20241205 181100 1195617750 16670 16670 16670 16670 0
22 20241205 181000 1195617750 16670 16670 16670 16670 0
23 20241205 180900 1195617750 16670 16670 16670 16670 0
24 20241205 180800 1195617750 16670 16670 16670 16670 0
25 20241205 180700 1195617750 16670 16670 16670 16670 0
26 20241205 180600 1195617750 16670 16670 16670 16670 0
27 20241205 180500 1195617750 16670 16670 16670 16670 0
28 20241205 180400 1195617750 16670 16670 16670 16670 0
29 20241205 180300 1195617750 16670 16670 16670 16670 0
30 20241205 180200 1195617750 16670 16670 16670 16670 0
31 20241205 180100 1195617750 16670 16670 16670 16670 0
32 20241205 180000 1195617750 16670 16670 16670 16670 1726
33 20241205 175900 1195617750 16670 16670 16670 16670 0
34 20241205 175800 1195617750 16670 16670 16670 16670 0
35 20241205 175700 1195617750 16670 16670 16670 16670 0
36 20241205 175600 1195617750 16670 16670 16670 16670 0
37 20241205 175500 1195617750 16670 16670 16670 16670 0
38 20241205 175400 1195617750 16670 16670 16670 16670 0
39 20241205 175300 1195617750 16670 16670 16670 16670 0
40 20241205 175200 1195617750 16670 16670 16670 16670 0
41 20241205 175100 1195617750 16670 16670 16670 16670 0
42 20241205 175000 1195617750 16670 16670 16670 16670 0
43 20241205 174900 1195617750 16670 16670 16670 16670 0
44 20241205 174800 1195617750 16670 16670 16670 16670 0
45 20241205 174700 1195617750 16670 16670 16670 16670 0
46 20241205 174600 1195617750 16670 16670 16670 16670 0
47 20241205 174500 1195617750 16670 16670 16670 16670 0
48 20241205 174400 1195617750 16670 16670 16670 16670 0
49 20241205 174300 1195617750 16670 16670 16670 16670 0
50 20241205 174200 1195617750 16670 16670 16670 16670 0
51 20241205 174100 1195617750 16670 16670 16670 16670 0
52 20241205 174000 1195617750 16670 16670 16670 16670 0
53 20241205 173900 1195617750 16670 16670 16670 16670 0
54 20241205 173800 1195617750 16670 16670 16670 16670 0
55 20241205 173700 1195617750 16670 16670 16670 16670 0
56 20241205 173600 1195617750 16670 16670 16670 16670 0
57 20241205 173500 1195617750 16670 16670 16670 16670 0
58 20241205 173400 1195617750 16670 16670 16670 16670 0
59 20241205 173300 1195617750 16670 16670 16670 16670 0
60 20241205 173200 1195617750 16670 16670 16670 16670 0
61 20241205 173100 1195617750 16670 16670 16670 16670 0
62 20241205 173000 1195617750 16670 16670 16670 16670 1726
63 20241205 172900 1195617750 16670 16670 16670 16670 0
64 20241205 172800 1195617750 16670 16670 16670 16670 0
65 20241205 172700 1195617750 16670 16670 16670 16670 0
66 20241205 172600 1195617750 16670 16670 16670 16670 0
67 20241205 172500 1195617750 16670 16670 16670 16670 0
68 20241205 172400 1195617750 16670 16670 16670 16670 0
69 20241205 172300 1195617750 16670 16670 16670 16670 0
70 20241205 172200 1195617750 16670 16670 16670 16670 0
71 20241205 172100 1195617750 16670 16670 16670 16670 0
72 20241205 172000 1195617750 16670 16670 16670 16670 0
73 20241205 171900 1195617750 16670 16670 16670 16670 0
74 20241205 171800 1195617750 16670 16670 16670 16670 0
75 20241205 171700 1195617750 16670 16670 16670 16670 0
76 20241205 171600 1195617750 16670 16670 16670 16670 0
77 20241205 171500 1195617750 16670 16670 16670 16670 0
78 20241205 171400 1195617750 16670 16670 16670 16670 0
79 20241205 171300 1195617750 16670 16670 16670 16670 0
80 20241205 171200 1195617750 16670 16670 16670 16670 0
81 20241205 171100 1195617750 16670 16670 16670 16670 0
82 20241205 171000 1195617750 16670 16670 16670 16670 0
83 20241205 170900 1195617750 16670 16670 16670 16670 0
84 20241205 170800 1195617750 16670 16670 16670 16670 0
85 20241205 170700 1195617750 16670 16670 16670 16670 0
86 20241205 170600 1195617750 16670 16670 16670 16670 0
87 20241205 170500 1195617750 16670 16670 16670 16670 0
88 20241205 170400 1195617750 16670 16670 16670 16670 0
89 20241205 170300 1195617750 16670 16670 16670 16670 0
90 20241205 170200 1195617750 16670 16670 16670 16670 0
91 20241205 170100 1195617750 16670 16670 16670 16670 0
92 20241205 170000 1195617750 16670 16670 16670 16670 1726
93 20241205 165900 1195617750 16670 16670 16670 16670 0
94 20241205 165800 1195617750 16670 16670 16670 16670 0
95 20241205 165700 1195617750 16670 16670 16670 16670 0
96 20241205 165600 1195617750 16670 16670 16670 16670 0
97 20241205 165500 1195617750 16670 16670 16670 16670 0
98 20241205 165400 1195617750 16670 16670 16670 16670 0
99 20241205 165300 1195617750 16670 16670 16670 16670 0
100 20241205 165200 1195617750 16670 16670 16670 16670 0
101 20241205 165100 1195617750 16670 16670 16670 16670 0
102 20241205 165000 1195617750 16670 16670 16670 16670 0
103 20241205 164900 1195617750 16670 16670 16670 16670 0
104 20241205 164800 1195617750 16670 16670 16670 16670 0
105 20241205 164700 1195617750 16670 16670 16670 16670 0
106 20241205 164600 1195617750 16670 16670 16670 16670 0
107 20241205 164500 1195617750 16670 16670 16670 16670 0
108 20241205 164400 1195617750 16670 16670 16670 16670 0
109 20241205 164300 1195617750 16670 16670 16670 16670 0
110 20241205 164200 1195617750 16670 16670 16670 16670 0
111 20241205 164100 1195617750 16670 16670 16670 16670 0
112 20241205 164000 1195617750 16670 16670 16670 16670 0
113 20241205 163900 1195617750 16670 16670 16670 16670 0
114 20241205 163800 1195617750 16670 16670 16670 16670 0
115 20241205 163700 1195617750 16670 16670 16670 16670 0
116 20241205 163600 1195617750 16670 16670 16670 16670 0
117 20241205 163500 1195617750 16670 16670 16670 16670 0
118 20241205 163400 1195617750 16670 16670 16670 16670 0
119 20241205 163300 1195617750 16670 16670 16670 16670 0
120 20241205 163200 1195617750 16670 16670 16670 16670 0
121 20241205 163100 1195617750 16670 16670 16670 16670 0
122 20241205 163000 1195617750 16670 16670 16670 16670 1726
123 20241205 162900 1195617750 16670 16670 16670 16670 0
124 20241205 162800 1195617750 16670 16670 16670 16670 0
125 20241205 162700 1195617750 16670 16670 16670 16670 0
126 20241205 162600 1195617750 16670 16670 16670 16670 0
127 20241205 162500 1195617750 16670 16670 16670 16670 0
128 20241205 162400 1195617750 16670 16670 16670 16670 0
129 20241205 162300 1195617750 16670 16670 16670 16670 0
130 20241205 162200 1195617750 16670 16670 16670 16670 0
131 20241205 162100 1195617750 16670 16670 16670 16670 0
132 20241205 162000 1195617750 16670 16670 16670 16670 0
133 20241205 161900 1195617750 16670 16670 16670 16670 0
134 20241205 161800 1195617750 16670 16670 16670 16670 0
135 20241205 161700 1195617750 16670 16670 16670 16670 0
136 20241205 161600 1195617750 16670 16670 16670 16670 0
137 20241205 161500 1195617750 16670 16670 16670 16670 0
138 20241205 161400 1195617750 16670 16670 16670 16670 0
139 20241205 161300 1195617750 16670 16670 16670 16670 0
140 20241205 161200 1195617750 16670 16670 16670 16670 0
141 20241205 161100 1195617750 16670 16670 16670 16670 0
142 20241205 161000 1195617750 16670 16670 16670 16670 0
143 20241205 160900 1195617750 16670 16670 16670 16670 0
144 20241205 160800 1195617750 16670 16670 16670 16670 0
145 20241205 160700 1195617750 16670 16670 16670 16670 0
146 20241205 160600 1195617750 16670 16670 16670 16670 0
147 20241205 160500 1195617750 16670 16670 16670 16670 0
148 20241205 160400 1195617750 16670 16670 16670 16670 0
149 20241205 160300 1195617750 16670 16670 16670 16670 0
150 20241205 160200 1195617750 16670 16670 16670 16670 0
151 20241205 160100 1195617750 16670 16670 16670 16670 0
152 20241205 160000 1195617750 16670 16670 16670 16670 1726
153 20241205 155900 1195617750 16670 16670 16670 16670 0
154 20241205 155800 1195617750 16670 16670 16670 16670 0
155 20241205 155700 1195617750 16670 16670 16670 16670 0
156 20241205 155600 1195617750 16670 16670 16670 16670 0
157 20241205 155500 1195617750 16670 16670 16670 16670 0
158 20241205 155400 1195617750 16670 16670 16670 16670 0
159 20241205 155300 1195617750 16670 16670 16670 16670 0
160 20241205 155200 1195617750 16670 16670 16670 16670 0
161 20241205 155100 1195617750 16670 16670 16670 16670 0
162 20241205 155000 1195617750 16670 16670 16670 16670 0
163 20241205 154900 1195617750 16670 16670 16670 16670 0
164 20241205 154800 1195617750 16670 16670 16670 16670 0
165 20241205 154700 1195617750 16670 16670 16670 16670 0
166 20241205 154600 1195617750 16670 16670 16670 16670 0
167 20241205 154500 1195617750 16670 16670 16670 16670 0
168 20241205 154400 1195617750 16670 16670 16670 16670 0
169 20241205 154300 1195617750 16670 16670 16670 16670 0
170 20241205 154200 1195617750 16670 16670 16670 16670 0
171 20241205 154100 1195617750 16670 16670 16670 16670 0
172 20241205 154000 1195617750 16670 16670 16670 16670 0
173 20241205 153900 1195617750 16670 16670 16670 16670 0
174 20241205 153800 1195617750 16670 16670 16670 16670 0
175 20241205 153700 1195617750 16670 16670 16670 16670 0
176 20241205 153600 1195617750 16670 16670 16670 16670 0
177 20241205 153500 1195617750 16670 16670 16670 16670 0
178 20241205 153400 1195617750 16670 16670 16670 16670 0
179 20241205 153300 1195617750 16670 16670 16670 16670 0
180 20241205 153200 1195617750 16670 16670 16670 16670 0
181 20241205 153100 1195617750 16670 16670 16670 16670 0
182 20241205 153000 1195617750 16670 16670 16670 16670 3452
183 20241205 152900 1166845330 16670 16670 16670 16670 0
184 20241205 152800 1166845330 16670 16670 16670 16670 0
185 20241205 152700 1166845330 16670 16670 16670 16670 0
186 20241205 152600 1166845330 16670 16670 16670 16670 0
187 20241205 152500 1166845330 16670 16670 16670 16670 0
188 20241205 152400 1166845330 16670 16670 16670 16670 0
189 20241205 152300 1166845330 16670 16670 16670 16670 0
190 20241205 152200 1166845330 16670 16670 16670 16670 0
191 20241205 152100 1166845330 16670 16670 16670 16670 0
192 20241205 152000 1166845330 16670 16670 16670 16670 0
193 20241205 151900 1166845330 16670 16670 16670 16660 43
194 20241205 151800 1166128620 16670 16650 16670 16650 26
195 20241205 151700 1165695280 16660 16650 16670 16650 45
196 20241205 151600 1164945580 16650 16640 16660 16640 20
197 20241205 151500 1164612510 16650 16630 16650 16630 66
198 20241205 151400 1163514830 16630 16650 16650 16630 238
199 20241205 151300 1159554820 16650 16650 16650 16650 0
200 20241205 151200 1159554820 16650 16650 16650 16650 0
201 20241205 151100 1159554820 16650 16650 16660 16650 207
202 20241205 151000 1156107890 16650 16650 16650 16650 0
203 20241205 150900 1156107890 16650 16640 16650 16640 850
204 20241205 150800 1141956740 16640 16640 16640 16630 430
205 20241205 150700 1134801560 16640 16640 16640 16640 1
206 20241205 150600 1134784920 16640 16610 16650 16610 352
207 20241205 150500 1128935070 16600 16600 16600 16600 0
208 20241205 150400 1128935070 16600 16610 16610 16600 101
209 20241205 150300 1127257470 16610 16610 16610 16610 0
210 20241205 150200 1127257470 16610 16610 16610 16610 51
211 20241205 150100 1126410360 16600 16600 16600 16600 1
212 20241205 150000 1126393760 16600 16600 16600 16600 6
213 20241205 145900 1126294160 16610 16580 16610 16580 1070
214 20241205 145800 1108550390 16580 16580 16580 16580 996
215 20241205 145700 1092036710 16580 16570 16580 16570 582
216 20241205 145600 1082392750 16570 16560 16570 16550 42
217 20241205 145500 1081697080 16560 16550 16570 16530 2300
218 20241205 145400 1043627870 16550 16630 16630 16550 10179
219 20241205 145300 874762000 16630 16630 16630 16630 0
220 20241205 145200 874762000 16630 16630 16630 16630 10
221 20241205 145100 874595700 16630 16640 16640 16630 632
222 20241205 145000 864085500 16640 16640 16640 16640 101
223 20241205 144900 862404860 16640 16640 16640 16640 435
224 20241205 144800 855166460 16650 16650 16650 16650 5
225 20241205 144700 855083210 16640 16650 16650 16640 175
226 20241205 144600 852170550 16640 16650 16650 16640 2
227 20241205 144500 852137260 16640 16640 16640 16640 2
228 20241205 144400 852103980 16640 16650 16650 16640 20
229 20241205 144300 851770990 16650 16650 16650 16650 0
230 20241205 144200 851770990 16650 16640 16650 16640 5
231 20241205 144100 851687750 16640 16650 16650 16640 30
232 20241205 144000 851188260 16640 16640 16640 16640 1
233 20241205 143900 851171620 16650 16650 16650 16650 84
234 20241205 143800 849773020 16650 16650 16650 16650 2
235 20241205 143700 849739720 16650 16650 16650 16650 14
236 20241205 143600 849506620 16640 16640 16640 16640 0
237 20241205 143500 849506620 16640 16640 16640 16640 450
238 20241205 143400 842018620 16630 16630 16630 16630 50
239 20241205 143300 841187120 16650 16640 16660 16640 602
240 20241205 143200 831164670 16640 16640 16640 16640 470
241 20241205 143100 823343870 16640 16650 16650 16640 74
242 20241205 143000 822112470 16650 16640 16650 16640 7
243 20241205 142900 821995930 16640 16640 16650 16640 132
244 20241205 142800 819799290 16640 16650 16650 16640 116
245 20241205 142700 817867900 16650 16650 16650 16650 7
246 20241205 142600 817751350 16650 16650 16650 16650 0
247 20241205 142500 817751350 16650 16660 16660 16650 415
248 20241205 142400 810841440 16660 16660 16660 16660 0
249 20241205 142300 810841440 16660 16660 16660 16660 22
250 20241205 142200 810474920 16660 16660 16660 16660 31
251 20241205 142100 809958460 16660 16650 16660 16650 109
252 20241205 142000 808142550 16650 16650 16650 16650 6
253 20241205 141900 808042650 16650 16650 16650 16650 255
254 20241205 141800 803796900 16660 16650 16660 16650 27
255 20241205 141700 803347130 16650 16650 16660 16650 107
256 20241205 141600 801564680 16650 16660 16660 16650 22
257 20241205 141500 801198220 16660 16660 16660 16660 0
258 20241205 141400 801198220 16660 16660 16660 16650 40
259 20241205 141300 800531900 16660 16660 16660 16660 82
260 20241205 141200 799165780 16650 16650 16650 16650 6
261 20241205 141100 799065880 16660 16660 16660 16660 15
262 20241205 141000 798815980 16660 16650 16660 16650 10
263 20241205 140900 798649430 16660 16650 16660 16650 23
264 20241205 140800 798266340 16660 16660 16660 16660 8
265 20241205 140700 798133060 16660 16650 16660 16650 229
266 20241205 140600 794320200 16650 16650 16650 16650 19
267 20241205 140500 794003850 16650 16650 16650 16650 5
268 20241205 140400 793920600 16650 16650 16650 16650 790
269 20241205 140300 780767100 16650 16640 16650 16640 31
270 20241205 140200 780251150 16640 16640 16640 16640 4
271 20241205 140100 780184590 16640 16640 16650 16640 82
272 20241205 140000 778819380 16640 16640 16640 16640 0
273 20241205 135900 778819380 16640 16650 16650 16640 66
274 20241205 135800 777720560 16650 16640 16650 16640 21
275 20241205 135700 777370990 16640 16640 16640 16640 5
276 20241205 135600 777287790 16650 16650 16650 16650 11
277 20241205 135500 777104640 16650 16640 16650 16640 20
278 20241205 135400 776771700 16640 16640 16640 16640 0
279 20241205 135300 776771700 16640 16640 16640 16640 5
280 20241205 135200 776688500 16640 16640 16640 16640 5
281 20241205 135100 776605300 16650 16650 16650 16650 36
282 20241205 135000 776005900 16650 16640 16650 16640 41
283 20241205 134900 775323300 16650 16650 16650 16650 2
284 20241205 134800 775290000 16640 16650 16650 16640 9
285 20241205 134700 775140200 16650 16650 16650 16650 150
286 20241205 134600 772642700 16640 16650 16650 16640 271
287 20241205 134500 768131110 16650 16650 16650 16650 4
288 20241205 134400 768064510 16650 16660 16660 16650 693
289 20241205 134300 756525790 16660 16680 16680 16660 499
290 20241205 134200 748208400 16670 16680 16680 16670 15
291 20241205 134100 747958250 16680 16680 16680 16680 4
292 20241205 134000 747891530 16670 16680 16680 16670 22
293 20241205 133900 747524620 16680 16680 16680 16680 14
294 20241205 133800 747291100 16670 16670 16670 16670 5
295 20241205 133700 747207750 16680 16670 16680 16670 22
296 20241205 133600 746840850 16670 16670 16670 16670 0
297 20241205 133500 746840850 16670 16670 16670 16670 5
298 20241205 133400 746757500 16680 16680 16680 16680 1
299 20241205 133300 746740820 16680 16670 16680 16670 10
300 20241205 133200 746574070 16680 16680 16680 16680 0
301 20241205 133100 746574070 16680 16680 16680 16680 63
302 20241205 133000 745523230 16690 16690 16690 16690 34
303 20241205 132900 744955770 16680 16680 16680 16680 6
304 20241205 132800 744855690 16680 16680 16680 16680 141
305 20241205 132700 742503810 16670 16690 16690 16670 334
306 20241205 132600 736929680 16690 16690 16690 16690 0
307 20241205 132500 736929680 16690 16700 16700 16690 77
308 20241205 132400 735643830 16700 16700 16700 16700 17
309 20241205 132300 735359930 16690 16700 16700 16690 18
310 20241205 132200 735059380 16690 16690 16690 16690 0
311 20241205 132100 735059380 16690 16700 16700 16690 23
312 20241205 132000 734675350 16690 16700 16700 16690 58
313 20241205 131900 733706830 16700 16700 16700 16700 5
314 20241205 131800 733623330 16690 16660 16690 16660 251
315 20241205 131700 729435440 16670 16670 16670 16670 1
316 20241205 131600 729418770 16670 16670 16670 16660 108
317 20241205 131500 727618460 16670 16660 16670 16660 20
318 20241205 131400 727285090 16660 16660 16660 16660 9
319 20241205 131300 727135150 16670 16660 16670 16660 111
320 20241205 131200 725285850 16650 16650 16650 16650 6
321 20241205 131100 725185950 16660 16660 16660 16660 0
322 20241205 131000 725185950 16660 16650 16660 16650 46
323 20241205 130900 724420000 16640 16650 16650 16640 66
324 20241205 130800 723321570 16650 16650 16650 16640 74
325 20241205 130700 722089520 16650 16640 16650 16640 52
326 20241205 130600 721224150 16640 16640 16640 16640 5
327 20241205 130500 721140950 16640 16640 16640 16640 47
328 20241205 130400 720358870 16640 16650 16650 16640 283
329 20241205 130300 715646970 16660 16640 16660 16640 290
330 20241205 130200 710818120 16650 16650 16650 16650 4
331 20241205 130100 710751520 16640 16640 16640 16640 48
332 20241205 130000 709952800 16650 16640 16650 16640 61
333 20241205 125900 708937570 16650 16640 16650 16640 24
334 20241205 125800 708538020 16650 16640 16650 16640 55
335 20241205 125700 707622740 16640 16640 16640 16640 5
336 20241205 125600 707539540 16640 16640 16640 16640 43
337 20241205 125500 706824020 16640 16640 16640 16640 5
338 20241205 125400 706740820 16640 16640 16640 16640 42
339 20241205 125300 706041940 16650 16640 16650 16640 10
340 20241205 125200 705875500 16640 16640 16640 16640 43
341 20241205 125100 705159980 16640 16640 16640 16640 6
342 20241205 125000 705060140 16640 16640 16640 16640 43
343 20241205 124900 704344620 16640 16640 16640 16640 5
344 20241205 124800 704261420 16660 16660 16670 16640 81
345 20241205 124700 702912960 16660 16660 16660 16650 34
346 20241205 124600 702346590 16650 16670 16670 16650 65
347 20241205 124500 701264090 16650 16680 16680 16640 34
348 20241205 124400 700697400 16640 16650 16650 16640 98
349 20241205 124300 699066200 16650 16660 16660 16650 66
350 20241205 124200 697966970 16680 16680 16680 16670 91
351 20241205 124100 696449140 16680 16680 16680 16680 107
352 20241205 124000 694664380 16680 16680 16690 16680 19
353 20241205 123900 694347360 16680 16690 16690 16680 64
354 20241205 123800 693279750 16680 16680 16680 16680 18
355 20241205 123700 692979510 16680 16680 16690 16680 51
356 20241205 123600 692128820 16680 16680 16680 16680 10
357 20241205 123500 691962020 16680 16690 16690 16680 36
358 20241205 123400 691361340 16680 16690 16690 16680 18
359 20241205 123300 691061060 16680 16680 16680 16680 15
360 20241205 123200 690810860 16680 16680 16680 16680 12
361 20241205 123100 690610700 16680 16680 16680 16680 34
362 20241205 123000 690043580 16680 16670 16680 16670 23
363 20241205 122900 689659980 16680 16670 16680 16670 50
364 20241205 122800 688826330 16670 16690 16690 16660 84
365 20241205 122700 687425030 16700 16690 16700 16690 13
366 20241205 122600 687208010 16690 16690 16700 16690 40
367 20241205 122500 686540390 16680 16670 16680 16660 82
368 20241205 122400 685173200 16670 16650 16670 16650 59
369 20241205 122300 684189810 16670 16640 16670 16640 55
370 20241205 122200 683274010 16650 16640 16650 16640 37
371 20241205 122100 682658230 16630 16630 16630 16620 106
372 20241205 122000 680895500 16630 16620 16630 16620 62
373 20241205 121900 679864560 16620 16630 16630 16620 55
374 20241205 121800 678949970 16640 16640 16640 16640 0
375 20241205 121700 678949970 16640 16630 16640 16630 20
376 20241205 121600 678617360 16630 16630 16630 16630 57
377 20241205 121500 677669450 16620 16630 16630 16620 65
378 20241205 121400 676588550 16640 16630 16640 16630 82
379 20241205 121300 675224510 16630 16630 16630 16630 68
380 20241205 121200 674093670 16630 16630 16640 16630 359
381 20241205 121100 668121730 16630 16630 16630 16630 34
382 20241205 121000 667556310 16630 16630 16630 16630 61
383 20241205 120900 666541880 16640 16660 16660 16640 272
384 20241205 120800 662010970 16670 16670 16670 16660 168
385 20241205 120700 659210460 16670 16670 16670 16670 34
386 20241205 120600 658643680 16680 16680 16680 16680 127
387 20241205 120500 656525320 16690 16700 16700 16690 509
388 20241205 120400 648030070 16700 16700 16700 16690 248
389 20241205 120300 643888520 16700 16710 16710 16700 1778
390 20241205 120200 614178260 16710 16720 16720 16710 51
391 20241205 120100 613326010 16730 16730 16730 16730 1
392 20241205 120000 613309280 16720 16720 16730 16720 1384
393 20241205 115900 590165970 16730 16720 16730 16720 184
394 20241205 115800 587087700 16720 16730 16730 16720 251
395 20241205 115700 582888980 16720 16720 16720 16720 5
396 20241205 115600 582805380 16730 16720 16730 16720 54
397 20241205 115500 581902380 16730 16720 16730 16720 17
398 20241205 115400 581618050 16730 16730 16730 16720 54
399 20241205 115300 580715050 16730 16720 16730 16720 32
400 20241205 115200 580179830 16720 16740 16740 16720 666
401 20241205 115100 569037010 16740 16760 16760 16730 418
402 20241205 115000 562033880 16770 16800 16800 16760 7219
403 20241205 114900 440886880 16790 16790 16790 16790 8
404 20241205 114800 440752560 16790 16790 16790 16790 13
405 20241205 114700 440534290 16790 16790 16790 16790 6
406 20241205 114600 440433550 16800 16800 16800 16800 100
407 20241205 114500 438753550 16790 16790 16800 16790 11
408 20241205 114400 438568820 16800 16800 16800 16800 80
409 20241205 114300 437224820 16790 16800 16800 16790 24
410 20241205 114200 436821690 16790 16810 16810 16790 1255
411 20241205 114100 415746220 16810 16820 16820 16810 21
412 20241205 114000 415393010 16820 16810 16820 16810 10
413 20241205 113900 415224860 16810 16810 16810 16810 14
414 20241205 113800 414989520 16810 16800 16810 16800 83
415 20241205 113700 413594340 16800 16800 16800 16800 1
416 20241205 113600 413577540 16800 16800 16810 16800 44
417 20241205 113500 412838290 16810 16810 16810 16810 4
418 20241205 113400 412771050 16810 16800 16810 16800 6
419 20241205 113300 412670240 16800 16800 16800 16800 112
420 20241205 113200 410788640 16790 16800 16800 16790 63
421 20241205 113100 409730300 16800 16800 16800 16800 155
422 20241205 113000 407126300 16800 16790 16800 16790 36
423 20241205 112900 406521610 16790 16790 16790 16790 5
424 20241205 112800 406437660 16790 16790 16790 16790 13
425 20241205 112700 406219390 16790 16810 16810 16790 1168
426 20241205 112600 386592610 16810 16820 16820 16810 11
427 20241205 112500 386407660 16820 16810 16820 16810 11
428 20241205 112400 386222740 16820 16840 16840 16820 522
429 20241205 112300 377438660 16830 16830 16840 16830 8
430 20241205 112200 377304010 16840 16840 16840 16840 15
431 20241205 112100 377051410 16840 16840 16840 16830 13
432 20241205 112000 376832550 16840 16840 16840 16830 8
433 20241205 111900 376697840 16830 16840 16840 16830 11
434 20241205 111800 376512670 16840 16840 16840 16840 7
435 20241205 111700 376394790 16830 16840 16840 16830 93
436 20241205 111600 374828730 16830 16840 16840 16830 26
437 20241205 111500 374390900 16830 16830 16830 16830 6
438 20241205 111400 374289920 16840 16840 16840 16840 27
439 20241205 111300 373835240 16850 16860 16860 16850 67
440 20241205 111200 372706220 16860 16860 16860 16860 0
441 20241205 111100 372706220 16860 16860 16860 16850 18
442 20241205 111000 372402800 16860 16850 16860 16850 136
443 20241205 110900 370110360 16850 16860 16860 16850 7
444 20241205 110800 369992350 16860 16860 16860 16850 27
445 20241205 110700 369537190 16860 16860 16860 16860 11
446 20241205 110600 369351730 16850 16860 16860 16850 18
447 20241205 110500 369048310 16850 16860 16860 16850 3
448 20241205 110400 368997740 16860 16860 16860 16850 13
449 20241205 110300 368778610 16860 16860 16860 16850 209
450 20241205 110200 365256880 16860 16850 16860 16850 12
451 20241205 110100 365054620 16860 16860 16860 16860 20
452 20241205 110000 364717420 16850 16850 16860 16850 15
453 20241205 105900 364464600 16850 16860 16860 16850 14
454 20241205 105800 364228580 16860 16850 16860 16850 49
455 20241205 105700 363402500 16850 16860 16860 16850 10
456 20241205 105600 363233930 16860 16850 16860 16850 17
457 20241205 105500 362947370 16850 16850 16850 16850 2
458 20241205 105400 362913670 16850 16850 16850 16850 6
459 20241205 105300 362812570 16840 16870 16870 16830 123
460 20241205 105200 360739320 16880 16880 16880 16880 5
461 20241205 105100 360654920 16870 16880 16880 16870 13
462 20241205 105000 360435490 16880 16890 16890 16880 40
463 20241205 104900 359759930 16890 16890 16890 16890 26
464 20241205 104800 359320790 16890 16890 16890 16890 7
465 20241205 104700 359202560 16890 16880 16900 16880 520
466 20241205 104600 350419440 16880 16880 16880 16880 9
467 20241205 104500 350267520 16880 16880 16880 16880 24
468 20241205 104400 349862400 16880 16880 16890 16880 25
469 20241205 104300 349440300 16880 16880 16880 16880 42
470 20241205 104200 348731340 16880 16880 16890 16880 23
471 20241205 104100 348343050 16880 16880 16880 16880 13
472 20241205 104000 348123610 16880 16880 16890 16880 23
473 20241205 103900 347735260 16880 16890 16890 16880 34
474 20241205 103800 347161180 16880 16880 16880 16880 16
475 20241205 103700 346891100 16880 16880 16890 16880 16
476 20241205 103600 346620980 16890 16880 16890 16880 71
477 20241205 103500 345421990 16880 16880 16890 16880 17
478 20241205 103400 345134970 16880 16880 16890 16880 223
479 20241205 103300 341370630 16870 16870 16880 16870 133
480 20241205 103200 339125730 16880 16870 16880 16870 20
481 20241205 103100 338788280 16870 16870 16870 16870 7
482 20241205 103000 338670190 16870 16830 16870 16830 237
483 20241205 102900 334678510 16830 16820 16830 16820 29
484 20241205 102800 334190600 16820 16820 16820 16820 5
485 20241205 102700 334106500 16830 16830 16830 16830 4
486 20241205 102600 334039180 16820 16830 16830 16820 105
487 20241205 102500 332272090 16830 16820 16830 16820 15
488 20241205 102400 332019760 16820 16830 16830 16820 10
489 20241205 102300 331851510 16830 16840 16840 16830 523
490 20241205 102200 323044290 16840 16850 16850 16840 29
491 20241205 102100 322555690 16840 16840 16840 16840 13
492 20241205 102000 322336770 16850 16850 16850 16850 1
493 20241205 101900 322319920 16850 16860 16860 16850 86
494 20241205 101800 320870780 16860 16860 16860 16860 2
495 20241205 101700 320837060 16860 16850 16860 16850 29
496 20241205 101600 320348180 16850 16850 16850 16850 88
497 20241205 101500 318865380 16850 16860 16860 16850 206
498 20241205 101400 315394080 16860 16860 16860 16860 10
499 20241205 101300 315225480 16860 16860 16860 16850 29
500 20241205 101200 314736590 16850 16850 16850 16850 4
501 20241205 101100 314669190 16850 16850 16850 16850 413
502 20241205 101000 307710140 16850 16840 16850 16840 23
503 20241205 100900 307322630 16840 16840 16840 16840 6
504 20241205 100800 307221590 16850 16850 16850 16850 81
505 20241205 100700 305856740 16840 16850 16850 16840 10
506 20241205 100600 305688330 16840 16840 16840 16840 4
507 20241205 100500 305620970 16840 16850 16850 16840 69
508 20241205 100400 304458770 16840 16840 16840 16840 49
509 20241205 100300 303633610 16840 16840 16840 16840 131
510 20241205 100200 301427570 16820 16820 16820 16820 30
511 20241205 100100 300922970 16820 16820 16820 16820 69
512 20241205 100000 299762390 16810 16820 16820 16810 56
513 20241205 095900 298820530 16820 16810 16820 16810 69
514 20241205 095800 297660470 16820 16820 16820 16810 61
515 20241205 095700 296634500 16820 16820 16820 16820 80
516 20241205 095600 295288900 16810 16820 16820 16810 8
517 20241205 095500 295154390 16810 16840 16840 16810 285
518 20241205 095400 290358560 16840 16860 16860 16840 911
519 20241205 095300 275009250 16860 16850 16860 16850 482
520 20241205 095200 266887510 16850 16860 16860 16850 21
521 20241205 095100 266533590 16860 16860 16860 16850 518
522 20241205 095000 257804740 16850 16860 16860 16850 1409
523 20241205 094900 234049050 16860 16860 16860 16860 5
524 20241205 094800 233964750 16860 16860 16870 16860 17
525 20241205 094700 233678060 16870 16870 16870 16860 4672
526 20241205 094600 154871940 16880 16870 16880 16870 46
527 20241205 094500 154095870 16870 16880 16880 16870 14
528 20241205 094400 153859600 16880 16880 16880 16880 43
529 20241205 094300 153133760 16880 16880 16880 16880 282
530 20241205 094200 148373600 16880 16880 16880 16880 518
531 20241205 094100 139629760 16870 16880 16880 16870 308
532 20241205 094000 134433770 16880 16870 16880 16870 62
533 20241205 093900 133387820 16870 16880 16880 16870 103
534 20241205 093800 131650170 16870 16880 16880 16870 2099
535 20241205 093700 96221390 16880 16880 16880 16880 25
536 20241205 093600 95799390 16890 16890 16890 16890 2
537 20241205 093500 95765610 16880 16890 16890 16880 21
538 20241205 093400 95410970 16890 16890 16890 16890 4
539 20241205 093300 95343410 16880 16890 16890 16880 64
540 20241205 093200 94262510 16890 16880 16890 16880 130
541 20241205 093100 92068100 16890 16890 16890 16890 88
542 20241205 093000 90581780 16890 16890 16890 16890 59
543 20241205 092900 89585270 16890 16900 16900 16890 29
544 20241205 092800 89095420 16890 16890 16890 16890 119
545 20241205 092700 87085510 16890 16880 16890 16880 765
546 20241205 092600 74164670 16880 16890 16890 16880 96
547 20241205 092500 72543300 16880 16880 16880 16880 0
548 20241205 092400 72543300 16880 16890 16890 16880 29
549 20241205 092300 72053740 16880 16880 16890 16880 89
550 20241205 092200 70551230 16880 16880 16880 16880 197
551 20241205 092100 67225870 16880 16880 16880 16880 0
552 20241205 092000 67225870 16880 16890 16890 16880 25
553 20241205 091900 66803670 16890 16890 16890 16890 83
554 20241205 091800 65401800 16880 16890 16890 16880 105
555 20241205 091700 63628400 16890 16890 16890 16890 100
556 20241205 091600 61939400 16880 16890 16890 16880 219
557 20241205 091500 58240680 16880 16900 16900 16880 969
558 20241205 091400 41870530 16910 17000 17000 16910 25
559 20241205 091300 41447510 16920 16920 16920 16920 87
560 20241205 091200 39975470 16940 16910 16940 16910 155
561 20241205 091100 37352910 16910 16900 16910 16900 251
562 20241205 091000 33108550 16900 16900 16900 16900 200
563 20241205 090900 29728550 16910 16900 16910 16900 24
564 20241205 090800 29322770 16910 16910 16910 16910 90
565 20241205 090700 27800870 16910 16900 16910 16900 30
566 20241205 090600 27293720 16900 16900 16900 16900 0
567 20241205 090500 27293720 16900 16920 16920 16900 37
568 20241205 090400 26668160 16900 16920 16920 16900 15
569 20241205 090300 26414500 16920 16910 16920 16880 521
570 20241205 090200 17610370 16920 16910 16920 16910 23
571 20241205 090100 17221410 16890 16910 17080 16890 187
572 20241205 090000 14046440 16890 16880 16950 16870 832