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

573
000440/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183100,560575350,16800,16800,16800,16800,395
20241205,183000,560575350,16800,16800,16800,16800,0
20241205,182900,560575350,16800,16800,16800,16800,0
20241205,182800,560575350,16800,16800,16800,16800,0
20241205,182700,560575350,16800,16800,16800,16800,0
20241205,182600,560575350,16800,16800,16800,16800,0
20241205,182500,560575350,16800,16800,16800,16800,0
20241205,182400,560575350,16800,16800,16800,16800,0
20241205,182300,560575350,16800,16800,16800,16800,0
20241205,182200,560575350,16800,16800,16800,16800,0
20241205,182100,560575350,16800,16800,16800,16800,0
20241205,182000,560575350,16800,16800,16800,16800,0
20241205,181900,560575350,16800,16800,16800,16800,0
20241205,181800,560575350,16800,16800,16800,16800,0
20241205,181700,560575350,16800,16800,16800,16800,0
20241205,181600,560575350,16800,16800,16800,16800,0
20241205,181500,560575350,16800,16800,16800,16800,0
20241205,181400,560575350,16800,16800,16800,16800,0
20241205,181300,560575350,16800,16800,16800,16800,0
20241205,181200,560575350,16800,16800,16800,16800,0
20241205,181100,560575350,16800,16800,16800,16800,0
20241205,181000,560575350,16800,16800,16800,16800,0
20241205,180900,560575350,16800,16800,16800,16800,0
20241205,180800,560575350,16800,16800,16800,16800,0
20241205,180700,560575350,16800,16800,16800,16800,0
20241205,180600,560575350,16800,16800,16800,16800,0
20241205,180500,560575350,16800,16800,16800,16800,0
20241205,180400,560575350,16800,16800,16800,16800,0
20241205,180300,560575350,16800,16800,16800,16800,0
20241205,180200,560575350,16800,16800,16800,16800,0
20241205,180100,560575350,16800,16800,16800,16800,395
20241205,180000,560575350,16800,16800,16800,16800,0
20241205,175900,560575350,16800,16800,16800,16800,0
20241205,175800,560575350,16800,16800,16800,16800,0
20241205,175700,560575350,16800,16800,16800,16800,0
20241205,175600,560575350,16800,16800,16800,16800,0
20241205,175500,560575350,16800,16800,16800,16800,0
20241205,175400,560575350,16800,16800,16800,16800,0
20241205,175300,560575350,16800,16800,16800,16800,0
20241205,175200,560575350,16800,16800,16800,16800,0
20241205,175100,560575350,16800,16800,16800,16800,0
20241205,175000,560575350,16800,16800,16800,16800,0
20241205,174900,560575350,16800,16800,16800,16800,0
20241205,174800,560575350,16800,16800,16800,16800,0
20241205,174700,560575350,16800,16800,16800,16800,0
20241205,174600,560575350,16800,16800,16800,16800,0
20241205,174500,560575350,16800,16800,16800,16800,0
20241205,174400,560575350,16800,16800,16800,16800,0
20241205,174300,560575350,16800,16800,16800,16800,0
20241205,174200,560575350,16800,16800,16800,16800,0
20241205,174100,560575350,16800,16800,16800,16800,0
20241205,174000,560575350,16800,16800,16800,16800,0
20241205,173900,560575350,16800,16800,16800,16800,0
20241205,173800,560575350,16800,16800,16800,16800,0
20241205,173700,560575350,16800,16800,16800,16800,0
20241205,173600,560575350,16800,16800,16800,16800,0
20241205,173500,560575350,16800,16800,16800,16800,0
20241205,173400,560575350,16800,16800,16800,16800,0
20241205,173300,560575350,16800,16800,16800,16800,0
20241205,173200,560575350,16800,16800,16800,16800,0
20241205,173100,560575350,16800,16800,16800,16800,395
20241205,173000,560575350,16800,16800,16800,16800,0
20241205,172900,560575350,16800,16800,16800,16800,0
20241205,172800,560575350,16800,16800,16800,16800,0
20241205,172700,560575350,16800,16800,16800,16800,0
20241205,172600,560575350,16800,16800,16800,16800,0
20241205,172500,560575350,16800,16800,16800,16800,0
20241205,172400,560575350,16800,16800,16800,16800,0
20241205,172300,560575350,16800,16800,16800,16800,0
20241205,172200,560575350,16800,16800,16800,16800,0
20241205,172100,560575350,16800,16800,16800,16800,0
20241205,172000,560575350,16800,16800,16800,16800,0
20241205,171900,560575350,16800,16800,16800,16800,0
20241205,171800,560575350,16800,16800,16800,16800,0
20241205,171700,560575350,16800,16800,16800,16800,0
20241205,171600,560575350,16800,16800,16800,16800,0
20241205,171500,560575350,16800,16800,16800,16800,0
20241205,171400,560575350,16800,16800,16800,16800,0
20241205,171300,560575350,16800,16800,16800,16800,0
20241205,171200,560575350,16800,16800,16800,16800,0
20241205,171100,560575350,16800,16800,16800,16800,0
20241205,171000,560575350,16800,16800,16800,16800,0
20241205,170900,560575350,16800,16800,16800,16800,0
20241205,170800,560575350,16800,16800,16800,16800,0
20241205,170700,560575350,16800,16800,16800,16800,0
20241205,170600,560575350,16800,16800,16800,16800,0
20241205,170500,560575350,16800,16800,16800,16800,0
20241205,170400,560575350,16800,16800,16800,16800,0
20241205,170300,560575350,16800,16800,16800,16800,0
20241205,170200,560575350,16800,16800,16800,16800,0
20241205,170100,560575350,16800,16800,16800,16800,395
20241205,170000,560575350,16800,16800,16800,16800,0
20241205,165900,560575350,16800,16800,16800,16800,0
20241205,165800,560575350,16800,16800,16800,16800,0
20241205,165700,560575350,16800,16800,16800,16800,0
20241205,165600,560575350,16800,16800,16800,16800,0
20241205,165500,560575350,16800,16800,16800,16800,0
20241205,165400,560575350,16800,16800,16800,16800,0
20241205,165300,560575350,16800,16800,16800,16800,0
20241205,165200,560575350,16800,16800,16800,16800,0
20241205,165100,560575350,16800,16800,16800,16800,0
20241205,165000,560575350,16800,16800,16800,16800,0
20241205,164900,560575350,16800,16800,16800,16800,0
20241205,164800,560575350,16800,16800,16800,16800,0
20241205,164700,560575350,16800,16800,16800,16800,0
20241205,164600,560575350,16800,16800,16800,16800,0
20241205,164500,560575350,16800,16800,16800,16800,0
20241205,164400,560575350,16800,16800,16800,16800,0
20241205,164300,560575350,16800,16800,16800,16800,0
20241205,164200,560575350,16800,16800,16800,16800,0
20241205,164100,560575350,16800,16800,16800,16800,0
20241205,164000,560575350,16800,16800,16800,16800,0
20241205,163900,560575350,16800,16800,16800,16800,0
20241205,163800,560575350,16800,16800,16800,16800,0
20241205,163700,560575350,16800,16800,16800,16800,0
20241205,163600,560575350,16800,16800,16800,16800,0
20241205,163500,560575350,16800,16800,16800,16800,0
20241205,163400,560575350,16800,16800,16800,16800,0
20241205,163300,560575350,16800,16800,16800,16800,0
20241205,163200,560575350,16800,16800,16800,16800,0
20241205,163100,560575350,16800,16800,16800,16800,395
20241205,163000,560575350,16800,16800,16800,16800,0
20241205,162900,560575350,16800,16800,16800,16800,0
20241205,162800,560575350,16800,16800,16800,16800,0
20241205,162700,560575350,16800,16800,16800,16800,0
20241205,162600,560575350,16800,16800,16800,16800,0
20241205,162500,560575350,16800,16800,16800,16800,0
20241205,162400,560575350,16800,16800,16800,16800,0
20241205,162300,560575350,16800,16800,16800,16800,0
20241205,162200,560575350,16800,16800,16800,16800,0
20241205,162100,560575350,16800,16800,16800,16800,0
20241205,162000,560575350,16800,16800,16800,16800,0
20241205,161900,560575350,16800,16800,16800,16800,0
20241205,161800,560575350,16800,16800,16800,16800,0
20241205,161700,560575350,16800,16800,16800,16800,0
20241205,161600,560575350,16800,16800,16800,16800,0
20241205,161500,560575350,16800,16800,16800,16800,0
20241205,161400,560575350,16800,16800,16800,16800,0
20241205,161300,560575350,16800,16800,16800,16800,0
20241205,161200,560575350,16800,16800,16800,16800,0
20241205,161100,560575350,16800,16800,16800,16800,0
20241205,161000,560575350,16800,16800,16800,16800,0
20241205,160900,560575350,16800,16800,16800,16800,0
20241205,160800,560575350,16800,16800,16800,16800,0
20241205,160700,560575350,16800,16800,16800,16800,0
20241205,160600,560575350,16800,16800,16800,16800,0
20241205,160500,560575350,16800,16800,16800,16800,0
20241205,160400,560575350,16800,16800,16800,16800,0
20241205,160300,560575350,16800,16800,16800,16800,0
20241205,160200,560575350,16800,16800,16800,16800,0
20241205,160100,560575350,16800,16800,16800,16800,395
20241205,160000,560575350,16800,16800,16800,16800,0
20241205,155900,560575350,16800,16800,16800,16800,0
20241205,155800,560575350,16800,16800,16800,16800,0
20241205,155700,560575350,16800,16800,16800,16800,0
20241205,155600,560575350,16800,16800,16800,16800,0
20241205,155500,560575350,16800,16800,16800,16800,0
20241205,155400,560575350,16800,16800,16800,16800,0
20241205,155300,560575350,16800,16800,16800,16800,0
20241205,155200,560575350,16800,16800,16800,16800,0
20241205,155100,560575350,16800,16800,16800,16800,0
20241205,155000,560575350,16800,16800,16800,16800,0
20241205,154900,560575350,16800,16800,16800,16800,0
20241205,154800,560575350,16800,16800,16800,16800,0
20241205,154700,560575350,16800,16800,16800,16800,0
20241205,154600,560575350,16800,16800,16800,16800,0
20241205,154500,560575350,16800,16800,16800,16800,0
20241205,154400,560575350,16800,16800,16800,16800,0
20241205,154300,560575350,16800,16800,16800,16800,0
20241205,154200,560575350,16800,16800,16800,16800,0
20241205,154100,560575350,16800,16800,16800,16800,0
20241205,154000,560575350,16800,16800,16800,16800,0
20241205,153900,560575350,16800,16800,16800,16800,0
20241205,153800,560575350,16800,16800,16800,16800,0
20241205,153700,560575350,16800,16800,16800,16800,0
20241205,153600,560575350,16800,16800,16800,16800,0
20241205,153500,560575350,16800,16800,16800,16800,0
20241205,153400,560575350,16800,16800,16800,16800,0
20241205,153300,560575350,16800,16800,16800,16800,0
20241205,153200,560575350,16800,16800,16800,16800,0
20241205,153100,560575350,16800,16800,16800,16800,395
20241205,153000,560575350,16800,16800,16800,16800,395
20241205,152900,553939350,16730,16730,16730,16730,0
20241205,152800,553939350,16730,16730,16730,16730,0
20241205,152700,553939350,16730,16730,16730,16730,0
20241205,152600,553939350,16730,16730,16730,16730,0
20241205,152500,553939350,16730,16730,16730,16730,0
20241205,152400,553939350,16730,16730,16730,16730,0
20241205,152300,553939350,16730,16730,16730,16730,0
20241205,152200,553939350,16730,16730,16730,16730,0
20241205,152100,553939350,16730,16730,16730,16730,0
20241205,152000,553939350,16730,16730,16730,16730,0
20241205,151900,553939350,16730,16730,16730,16730,3
20241205,151800,553889160,16720,16770,16770,16720,105
20241205,151700,552131090,16760,16760,16760,16760,0
20241205,151600,552131090,16760,16760,16760,16760,40
20241205,151500,551460690,16760,16760,16760,16760,0
20241205,151400,551460690,16760,16760,16760,16760,0
20241205,151300,551460690,16760,16760,16760,16760,0
20241205,151200,551460690,16760,16760,16760,16760,35
20241205,151100,550874090,16760,16760,16760,16760,2
20241205,151000,550840570,16750,16720,16750,16720,2
20241205,150900,550807100,16780,16780,16780,16780,1
20241205,150800,550790320,16770,16770,16770,16770,326
20241205,150700,545323300,16770,16770,16770,16770,0
20241205,150600,545323300,16770,16770,16770,16770,0
20241205,150500,545323300,16770,16730,16770,16730,15
20241205,150400,545071950,16750,16750,16750,16750,0
20241205,150300,545071950,16750,16750,16750,16750,1
20241205,150200,545055200,16710,16710,16710,16710,0
20241205,150100,545055200,16710,16710,16710,16710,0
20241205,150000,545055200,16710,16710,16710,16710,0
20241205,145900,545055200,16710,16710,16710,16710,0
20241205,145800,545055200,16710,16710,16710,16710,0
20241205,145700,545055200,16710,16710,16710,16710,0
20241205,145600,545055200,16710,16750,16750,16700,83
20241205,145500,543667950,16700,16700,16700,16700,0
20241205,145400,543667950,16700,16740,16740,16700,100
20241205,145300,541995490,16750,16750,16750,16750,2
20241205,145200,541961990,16750,16750,16750,16750,0
20241205,145100,541961990,16750,16760,16760,16750,393
20241205,145000,535378390,16760,16760,16760,16760,15
20241205,144900,535126990,16770,16770,16770,16770,0
20241205,144800,535126990,16770,16770,16770,16770,0
20241205,144700,535126990,16770,16780,16780,16770,23
20241205,144600,534741230,16780,16780,16780,16780,54
20241205,144500,533835110,16780,16780,16780,16780,0
20241205,144400,533835110,16780,16780,16780,16780,0
20241205,144300,533835110,16780,16780,16780,16780,0
20241205,144200,533835110,16780,16780,16780,16780,3
20241205,144100,533784770,16790,16800,16800,16790,102
20241205,144000,532071270,16850,16850,16850,16850,0
20241205,143900,532071270,16850,16850,16850,16850,20
20241205,143800,531734270,16800,16810,16810,16800,66
20241205,143700,530625410,16810,16810,16810,16810,2
20241205,143600,530591790,16840,16840,16840,16840,0
20241205,143500,530591790,16840,16840,16840,16840,0
20241205,143400,530591790,16840,16840,16840,16840,0
20241205,143300,530591790,16840,16840,16840,16840,0
20241205,143200,530591790,16840,16840,16840,16840,0
20241205,143100,530591790,16840,16830,16840,16810,352
20241205,143000,524667770,16830,16830,16830,16830,2
20241205,142900,524634110,16840,16840,16840,16840,110
20241205,142800,522781710,16840,16840,16840,16840,0
20241205,142700,522781710,16840,16840,16840,16840,0
20241205,142600,522781710,16840,16840,16840,16840,0
20241205,142500,522781710,16840,16840,16840,16840,0
20241205,142400,522781710,16840,16870,16870,16840,115
20241205,142300,520841960,16840,16840,16840,16840,0
20241205,142200,520841960,16840,16840,16840,16840,5
20241205,142100,520757760,16840,16840,16840,16840,0
20241205,142000,520757760,16840,16840,16840,16840,0
20241205,141900,520757760,16840,16840,16840,16840,0
20241205,141800,520757760,16840,16840,16840,16840,0
20241205,141700,520757760,16840,16840,16840,16840,0
20241205,141600,520757760,16840,16840,16840,16840,0
20241205,141500,520757760,16840,16840,16840,16840,0
20241205,141400,520757760,16840,16840,16840,16840,0
20241205,141300,520757760,16840,16850,16850,16840,20
20241205,141200,520420950,16850,16850,16850,16850,0
20241205,141100,520420950,16850,16850,16850,16850,0
20241205,141000,520420950,16850,16850,16850,16850,0
20241205,140900,520420950,16850,16850,16850,16850,0
20241205,140800,520420950,16850,16850,16850,16850,0
20241205,140700,520420950,16850,16850,16850,16850,0
20241205,140600,520420950,16850,16850,16850,16850,200
20241205,140500,517050950,16850,16850,16850,16850,71
20241205,140400,515854600,16850,16850,16850,16850,172
20241205,140300,512956400,16840,16850,16860,16840,217
20241205,140200,509298210,16860,16860,16860,16860,0
20241205,140100,509298210,16860,16860,16860,16860,0
20241205,140000,509298210,16860,16860,16860,16860,0
20241205,135900,509298210,16860,16860,16860,16860,0
20241205,135800,509298210,16860,16860,16860,16860,0
20241205,135700,509298210,16860,16860,16860,16860,0
20241205,135600,509298210,16860,16860,16860,16860,20
20241205,135500,508961010,16860,16850,16860,16850,30
20241205,135400,508455470,16860,16840,16860,16840,7
20241205,135300,508337570,16840,16840,16840,16840,2
20241205,135200,508303890,16760,16770,16770,16760,867
20241205,135100,493772480,16770,16790,16790,16770,2355
20241205,135000,454262210,16790,16790,16790,16790,19
20241205,134900,453943200,16800,16800,16800,16800,0
20241205,134800,453943200,16800,16800,16800,16800,45
20241205,134700,453187200,16810,16810,16810,16810,100
20241205,134600,451506200,16800,16800,16800,16800,10
20241205,134500,451338200,16810,16810,16810,16800,507
20241205,134400,442816230,16810,16810,16810,16810,543
20241205,134300,433688400,16810,16840,16840,16810,151
20241205,134200,431147700,16840,16860,16860,16840,1128
20241205,134100,412139830,16860,16900,16900,16860,22
20241205,134000,411768680,16890,16880,16890,16880,213
20241205,133900,408171140,16850,16850,16850,16850,0
20241205,133800,408171140,16850,16850,16850,16850,0
20241205,133700,408171140,16850,16850,16850,16850,59
20241205,133600,407176990,16850,16850,16850,16850,0
20241205,133500,407176990,16850,16850,16850,16850,0
20241205,133400,407176990,16850,16850,16850,16850,0
20241205,133300,407176990,16850,16850,16850,16850,0
20241205,133200,407176990,16850,16840,16850,16840,3
20241205,133100,407126460,16850,16860,16860,16850,14
20241205,133000,406890490,16890,16890,16890,16890,0
20241205,132900,406890490,16890,16870,16890,16870,54
20241205,132800,405978480,16890,16880,16900,16880,64
20241205,132700,404898110,16850,16850,16850,16850,0
20241205,132600,404898110,16850,16850,16860,16850,45
20241205,132500,404139480,16840,16820,16840,16820,344
20241205,132400,398351340,16750,16810,16810,16750,89
20241205,132300,396859990,16810,16800,16810,16800,99
20241205,132200,395196770,16800,16800,16800,16800,12
20241205,132100,394995170,16800,16800,16800,16800,0
20241205,132000,394995170,16800,16800,16800,16800,33
20241205,131900,394440770,16740,16740,16740,16740,0
20241205,131800,394440770,16740,16740,16740,16740,88
20241205,131700,392967650,16740,16740,16740,16740,2
20241205,131600,392934170,16750,16750,16750,16750,70
20241205,131500,391761670,16760,16760,16760,16760,0
20241205,131400,391761670,16760,16760,16760,16760,0
20241205,131300,391761670,16760,16760,16760,16760,0
20241205,131200,391761670,16760,16760,16760,16760,0
20241205,131100,391761670,16760,16760,16760,16760,0
20241205,131000,391761670,16760,16760,16760,16760,0
20241205,130900,391761670,16760,16760,16760,16760,0
20241205,130800,391761670,16760,16760,16760,16760,0
20241205,130700,391761670,16760,16760,16760,16760,30
20241205,130600,391258870,16760,16800,16800,16760,147
20241205,130500,388794470,16780,16780,16780,16780,0
20241205,130400,388794470,16780,16780,16780,16780,0
20241205,130300,388794470,16780,16780,16780,16780,71
20241205,130200,387603090,16760,16760,16760,16760,10
20241205,130100,387435490,16760,16760,16760,16760,0
20241205,130000,387435490,16760,16760,16760,16760,0
20241205,125900,387435490,16760,16760,16760,16760,0
20241205,125800,387435490,16760,16760,16760,16760,0
20241205,125700,387435490,16760,16760,16760,16760,10
20241205,125600,387267890,16770,16770,16770,16770,82
20241205,125500,385892750,16770,16770,16770,16770,229
20241205,125400,382052420,16770,16780,16780,16770,154
20241205,125300,379468400,16780,16780,16780,16780,0
20241205,125200,379468400,16780,16780,16780,16780,0
20241205,125100,379468400,16780,16780,16780,16780,0
20241205,125000,379468400,16780,16780,16780,16780,6
20241205,124900,379367720,16780,16780,16780,16780,0
20241205,124800,379367720,16780,16780,16780,16780,20
20241205,124700,379032120,16780,16780,16780,16780,0
20241205,124600,379032120,16780,16780,16780,16780,157
20241205,124500,376397660,16800,16800,16800,16800,10
20241205,124400,376229660,16770,16770,16770,16770,0
20241205,124300,376229660,16770,16770,16770,16770,10
20241205,124200,376061960,16770,16770,16770,16770,0
20241205,124100,376061960,16770,16770,16770,16770,0
20241205,124000,376061960,16770,16770,16770,16770,0
20241205,123900,376061960,16770,16770,16770,16770,67
20241205,123800,374938370,16770,16770,16770,16770,0
20241205,123700,374938370,16770,16810,16810,16770,20
20241205,123600,374602610,16770,16770,16770,16770,0
20241205,123500,374602610,16770,16770,16770,16770,0
20241205,123400,374602610,16770,16770,16770,16770,100
20241205,123300,372925610,16770,16770,16770,16770,0
20241205,123200,372925610,16770,16770,16770,16770,100
20241205,123100,371248610,16770,16770,16770,16770,0
20241205,123000,371248610,16770,16770,16770,16770,0
20241205,122900,371248610,16770,16770,16770,16770,35
20241205,122800,370661660,16790,16790,16790,16790,0
20241205,122700,370661660,16790,16790,16790,16790,0
20241205,122600,370661660,16790,16790,16790,16790,0
20241205,122500,370661660,16790,16790,16790,16790,0
20241205,122400,370661660,16790,16790,16790,16790,0
20241205,122300,370661660,16790,16790,16790,16790,0
20241205,122200,370661660,16790,16790,16790,16790,0
20241205,122100,370661660,16790,16790,16790,16790,0
20241205,122000,370661660,16790,16790,16790,16780,81
20241205,121900,369301680,16790,16790,16790,16790,0
20241205,121800,369301680,16790,16790,16790,16790,10
20241205,121700,369133780,16790,16790,16790,16790,0
20241205,121600,369133780,16790,16790,16790,16790,0
20241205,121500,369133780,16790,16790,16790,16790,0
20241205,121400,369133780,16790,16790,16790,16790,0
20241205,121300,369133780,16790,16790,16790,16790,0
20241205,121200,369133780,16790,16790,16790,16790,0
20241205,121100,369133780,16790,16790,16790,16790,0
20241205,121000,369133780,16790,16790,16790,16790,0
20241205,120900,369133780,16790,16790,16790,16790,49
20241205,120800,368311070,16800,16800,16800,16800,0
20241205,120700,368311070,16800,16800,16800,16800,0
20241205,120600,368311070,16800,16800,16800,16800,0
20241205,120500,368311070,16800,16800,16800,16800,0
20241205,120400,368311070,16800,16800,16800,16800,0
20241205,120300,368311070,16800,16800,16800,16800,0
20241205,120200,368311070,16800,16820,16830,16800,398
20241205,120100,361613590,16820,16810,16820,16810,110
20241205,120000,359763460,16800,16800,16800,16800,0
20241205,115900,359763460,16800,16800,16800,16800,0
20241205,115800,359763460,16800,16800,16800,16800,1
20241205,115700,359746660,16810,16810,16810,16810,5
20241205,115600,359662610,16810,16810,16810,16800,163
20241205,115500,356922730,16800,16800,16800,16800,33
20241205,115400,356368330,16800,16800,16800,16800,0
20241205,115300,356368330,16800,16800,16800,16800,245
20241205,115200,352252330,16760,16760,16760,16760,0
20241205,115100,352252330,16760,16760,16760,16760,0
20241205,115000,352252330,16760,16760,16760,16760,0
20241205,114900,352252330,16760,16760,16760,16760,3
20241205,114800,352202050,16760,16760,16760,16760,0
20241205,114700,352202050,16760,16760,16760,16760,0
20241205,114600,352202050,16760,16760,16760,16760,0
20241205,114500,352202050,16760,16760,16760,16760,0
20241205,114400,352202050,16760,16760,16760,16760,9
20241205,114300,352051210,16760,16760,16760,16760,1
20241205,114200,352034450,16750,16750,16750,16750,0
20241205,114100,352034450,16750,16760,16760,16750,517
20241205,114000,343371530,16780,16780,16780,16780,0
20241205,113900,343371530,16780,16780,16780,16780,1
20241205,113800,343354750,16780,16780,16780,16780,0
20241205,113700,343354750,16780,16780,16780,16780,0
20241205,113600,343354750,16780,16780,16780,16780,0
20241205,113500,343354750,16780,16780,16780,16780,0
20241205,113400,343354750,16780,16800,16800,16780,153
20241205,113300,340785110,16810,16810,16810,16810,0
20241205,113200,340785110,16810,16810,16810,16810,1
20241205,113100,340768300,16810,16810,16810,16810,8
20241205,113000,340633820,16810,16800,16810,16800,127
20241205,112900,338500000,16800,16790,16800,16790,23
20241205,112800,338113720,16790,16780,16790,16780,48
20241205,112700,337308240,16780,16780,16780,16780,0
20241205,112600,337308240,16780,16780,16780,16780,0
20241205,112500,337308240,16780,16780,16780,16780,0
20241205,112400,337308240,16780,16780,16780,16780,0
20241205,112300,337308240,16780,16780,16780,16780,40
20241205,112200,336637040,16780,16780,16780,16780,40
20241205,112100,335965840,16780,16780,16780,16780,20
20241205,112000,335630240,16780,16760,16780,16760,12
20241205,111900,335429080,16760,16760,16760,16760,0
20241205,111800,335429080,16760,16760,16760,16760,0
20241205,111700,335429080,16760,16760,16760,16760,0
20241205,111600,335429080,16760,16760,16760,16760,0
20241205,111500,335429080,16760,16760,16760,16760,1
20241205,111400,335412320,16750,16750,16750,16750,0
20241205,111300,335412320,16750,16750,16750,16750,0
20241205,111200,335412320,16750,16750,16750,16750,0
20241205,111100,335412320,16750,16750,16750,16750,0
20241205,111000,335412320,16750,16740,16750,16740,28
20241205,110900,334943590,16730,16730,16730,16730,1
20241205,110800,334926860,16700,16710,16710,16700,27
20241205,110700,334475900,16700,16700,16700,16700,0
20241205,110600,334475900,16700,16700,16700,16700,0
20241205,110500,334475900,16700,16700,16700,16700,2
20241205,110400,334442500,16700,16700,16700,16700,22
20241205,110300,334075100,16700,16700,16700,16700,71
20241205,110200,332889400,16700,16700,16700,16700,98
20241205,110100,331252800,16760,16750,16760,16700,254
20241205,110000,327010060,16760,16760,16760,16760,0
20241205,105900,327010060,16760,16770,16780,16760,4
20241205,105800,326942990,16770,16770,16770,16770,0
20241205,105700,326942990,16770,16760,16780,16760,3
20241205,105600,326892680,16760,16760,16760,16760,0
20241205,105500,326892680,16760,16780,16780,16700,98
20241205,105400,325252900,16770,16790,16790,16770,50
20241205,105300,324414370,16800,16780,16800,16780,5
20241205,105200,324330440,16780,16780,16780,16780,5
20241205,105100,324246540,16770,16780,16780,16770,63
20241205,105000,323189410,16790,16790,16790,16790,1
20241205,104900,323172620,16790,16790,16790,16790,0
20241205,104800,323172620,16790,16790,16790,16790,63
20241205,104700,322114850,16790,16790,16790,16790,8
20241205,104600,321980530,16790,16790,16790,16790,2
20241205,104500,321946950,16760,16760,16760,16760,0
20241205,104400,321946950,16760,16760,16760,16760,105
20241205,104300,320187150,16750,16750,16750,16750,0
20241205,104200,320187150,16750,16750,16750,16750,0
20241205,104100,320187150,16750,16750,16750,16750,0
20241205,104000,320187150,16750,16790,16790,16750,11
20241205,103900,320002770,16800,16800,16800,16800,0
20241205,103800,320002770,16800,16790,16800,16790,72
20241205,103700,318793190,16790,16780,16790,16780,170
20241205,103600,315939890,16780,16750,16780,16750,205
20241205,103500,312500890,16750,16760,16760,16750,79
20241205,103400,311177070,16750,16750,16750,16750,88
20241205,103300,309703070,16750,16750,16750,16750,2
20241205,103200,309669570,16650,16660,16660,16650,195
20241205,103100,306422200,16710,16680,16710,16680,1127
20241205,103000,287611320,16670,16670,16670,16670,9
20241205,102900,287461290,16670,16670,16670,16670,0
20241205,102800,287461290,16670,16670,16670,16670,0
20241205,102700,287461290,16670,16690,16690,16670,3
20241205,102600,287411260,16690,16690,16690,16690,100
20241205,102500,285742260,16690,16690,16690,16690,0
20241205,102400,285742260,16690,16690,16690,16690,11
20241205,102300,285558670,16700,16700,16700,16700,0
20241205,102200,285558670,16700,16700,16700,16700,0
20241205,102100,285558670,16700,16700,16700,16700,0
20241205,102000,285558670,16700,16700,16700,16700,0
20241205,101900,285558670,16700,16700,16700,16700,167
20241205,101800,282769770,16700,16700,16700,16700,0
20241205,101700,282769770,16700,16700,16700,16700,0
20241205,101600,282769770,16700,16710,16710,16700,81
20241205,101500,281416680,16700,16700,16700,16700,238
20241205,101400,277442080,16610,16610,16610,16610,0
20241205,101300,277442080,16610,16610,16610,16610,50
20241205,101200,276611580,16610,16610,16610,16610,19
20241205,101100,276295990,16610,16610,16610,16610,71
20241205,101000,275116680,16610,16610,16610,16610,57
20241205,100900,274169910,16610,16610,16610,16610,0
20241205,100800,274169910,16610,16690,16690,16610,7
20241205,100700,274053160,16690,16690,16690,16690,1
20241205,100600,274036470,16690,16690,16690,16690,30
20241205,100500,273535770,16700,16690,16700,16690,56
20241205,100400,272600580,16610,16610,16610,16610,0
20241205,100300,272600580,16610,16610,16610,16610,1
20241205,100200,272583970,16700,16700,16700,16700,60
20241205,100100,271581970,16700,16700,16700,16700,0
20241205,100000,271581970,16700,16730,16730,16700,2
20241205,095900,271548540,16660,16700,16700,16660,19
20241205,095800,271231600,16750,16790,16790,16740,55
20241205,095700,270310400,16790,16790,16790,16700,4
20241205,095600,270243330,16750,16800,16800,16750,2
20241205,095500,270209780,16750,16650,16750,16650,484
20241205,095400,262140780,16530,16530,16530,16530,0
20241205,095300,262140780,16530,16650,16650,16530,160
20241205,095200,259481960,16650,16550,16650,16550,229
20241205,095100,255691910,16550,16550,16550,16550,117
20241205,095000,253755560,16650,16650,16650,16650,0
20241205,094900,253755560,16650,16650,16650,16650,17
20241205,094800,253472510,16550,16550,16550,16550,19
20241205,094700,253158060,16550,16550,16550,16550,0
20241205,094600,253158060,16550,16550,16550,16550,222
20241205,094500,249483960,16550,16550,16550,16550,200
20241205,094400,246173960,16650,16650,16650,16650,3
20241205,094300,246124010,16650,16630,16650,16510,102
20241205,094200,244439610,16590,16550,16590,16510,180
20241205,094100,241462150,16640,16640,16640,16510,63
20241205,094000,240419880,16570,16630,16640,16570,31
20241205,093900,239905870,16630,16640,16640,16590,58
20241205,093800,238942610,16650,16650,16650,16650,11
20241205,093700,238759460,16620,16600,16650,16600,30
20241205,093600,238261030,16600,16660,16660,16600,61
20241205,093500,237247760,16670,16700,16700,16630,52
20241205,093400,236380020,16700,16570,16700,16570,113
20241205,093300,234507070,16570,16600,16600,16570,59
20241205,093200,233528740,16600,16500,16600,16500,2176
20241205,093100,197623590,16500,16490,16500,16490,25
20241205,093000,197211310,16490,16500,16500,16490,105
20241205,092900,195479790,16500,16490,16500,16490,1349
20241205,092800,173234350,16490,16500,16500,16490,115
20241205,092700,171337920,16500,16490,16500,16490,21
20241205,092600,170991430,16500,16500,16500,16500,0
20241205,092500,170991430,16500,16440,16500,16440,2
20241205,092400,170958490,16500,16450,16500,16450,74
20241205,092300,169740740,16450,16440,16450,16390,195
20241205,092200,166542820,16450,16500,16500,16390,457
20241205,092100,159029590,16500,16540,16550,16440,1969
20241205,092000,126537570,16550,16610,16610,16550,280
20241205,091900,121887890,16560,16610,16610,16560,31
20241205,091800,121373550,16610,16520,16610,16520,88
20241205,091700,119918080,16520,16540,16540,16520,310
20241205,091600,114796370,16530,16540,16540,16530,405
20241205,091500,108099300,16540,16590,16590,16540,506
20241205,091400,99722740,16580,16590,16620,16580,126
20241205,091300,97632670,16590,16620,16620,16590,125
20241205,091200,95558780,16620,16630,16630,16590,836
20241205,091100,81672230,16620,16640,16700,16620,572
20241205,091000,72155060,16640,16660,16660,16640,258
20241205,090900,67861000,16630,16630,16630,16630,0
20241205,090800,67861000,16630,16630,16630,16630,0
20241205,090700,67861000,16630,16700,16700,16630,793
20241205,090600,54639150,16700,16710,16710,16700,201
20241205,090500,51280450,16710,16790,16790,16690,532
20241205,090400,42389790,16800,16810,16810,16780,419
20241205,090300,35354000,16810,16970,16970,16810,678
20241205,090200,23938550,16980,16980,16990,16980,186
20241205,090100,20779620,16970,16840,16970,16840,250
20241205,090000,16564940,16840,16830,17020,16830,789
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183100 560575350 16800 16800 16800 16800 395
3 20241205 183000 560575350 16800 16800 16800 16800 0
4 20241205 182900 560575350 16800 16800 16800 16800 0
5 20241205 182800 560575350 16800 16800 16800 16800 0
6 20241205 182700 560575350 16800 16800 16800 16800 0
7 20241205 182600 560575350 16800 16800 16800 16800 0
8 20241205 182500 560575350 16800 16800 16800 16800 0
9 20241205 182400 560575350 16800 16800 16800 16800 0
10 20241205 182300 560575350 16800 16800 16800 16800 0
11 20241205 182200 560575350 16800 16800 16800 16800 0
12 20241205 182100 560575350 16800 16800 16800 16800 0
13 20241205 182000 560575350 16800 16800 16800 16800 0
14 20241205 181900 560575350 16800 16800 16800 16800 0
15 20241205 181800 560575350 16800 16800 16800 16800 0
16 20241205 181700 560575350 16800 16800 16800 16800 0
17 20241205 181600 560575350 16800 16800 16800 16800 0
18 20241205 181500 560575350 16800 16800 16800 16800 0
19 20241205 181400 560575350 16800 16800 16800 16800 0
20 20241205 181300 560575350 16800 16800 16800 16800 0
21 20241205 181200 560575350 16800 16800 16800 16800 0
22 20241205 181100 560575350 16800 16800 16800 16800 0
23 20241205 181000 560575350 16800 16800 16800 16800 0
24 20241205 180900 560575350 16800 16800 16800 16800 0
25 20241205 180800 560575350 16800 16800 16800 16800 0
26 20241205 180700 560575350 16800 16800 16800 16800 0
27 20241205 180600 560575350 16800 16800 16800 16800 0
28 20241205 180500 560575350 16800 16800 16800 16800 0
29 20241205 180400 560575350 16800 16800 16800 16800 0
30 20241205 180300 560575350 16800 16800 16800 16800 0
31 20241205 180200 560575350 16800 16800 16800 16800 0
32 20241205 180100 560575350 16800 16800 16800 16800 395
33 20241205 180000 560575350 16800 16800 16800 16800 0
34 20241205 175900 560575350 16800 16800 16800 16800 0
35 20241205 175800 560575350 16800 16800 16800 16800 0
36 20241205 175700 560575350 16800 16800 16800 16800 0
37 20241205 175600 560575350 16800 16800 16800 16800 0
38 20241205 175500 560575350 16800 16800 16800 16800 0
39 20241205 175400 560575350 16800 16800 16800 16800 0
40 20241205 175300 560575350 16800 16800 16800 16800 0
41 20241205 175200 560575350 16800 16800 16800 16800 0
42 20241205 175100 560575350 16800 16800 16800 16800 0
43 20241205 175000 560575350 16800 16800 16800 16800 0
44 20241205 174900 560575350 16800 16800 16800 16800 0
45 20241205 174800 560575350 16800 16800 16800 16800 0
46 20241205 174700 560575350 16800 16800 16800 16800 0
47 20241205 174600 560575350 16800 16800 16800 16800 0
48 20241205 174500 560575350 16800 16800 16800 16800 0
49 20241205 174400 560575350 16800 16800 16800 16800 0
50 20241205 174300 560575350 16800 16800 16800 16800 0
51 20241205 174200 560575350 16800 16800 16800 16800 0
52 20241205 174100 560575350 16800 16800 16800 16800 0
53 20241205 174000 560575350 16800 16800 16800 16800 0
54 20241205 173900 560575350 16800 16800 16800 16800 0
55 20241205 173800 560575350 16800 16800 16800 16800 0
56 20241205 173700 560575350 16800 16800 16800 16800 0
57 20241205 173600 560575350 16800 16800 16800 16800 0
58 20241205 173500 560575350 16800 16800 16800 16800 0
59 20241205 173400 560575350 16800 16800 16800 16800 0
60 20241205 173300 560575350 16800 16800 16800 16800 0
61 20241205 173200 560575350 16800 16800 16800 16800 0
62 20241205 173100 560575350 16800 16800 16800 16800 395
63 20241205 173000 560575350 16800 16800 16800 16800 0
64 20241205 172900 560575350 16800 16800 16800 16800 0
65 20241205 172800 560575350 16800 16800 16800 16800 0
66 20241205 172700 560575350 16800 16800 16800 16800 0
67 20241205 172600 560575350 16800 16800 16800 16800 0
68 20241205 172500 560575350 16800 16800 16800 16800 0
69 20241205 172400 560575350 16800 16800 16800 16800 0
70 20241205 172300 560575350 16800 16800 16800 16800 0
71 20241205 172200 560575350 16800 16800 16800 16800 0
72 20241205 172100 560575350 16800 16800 16800 16800 0
73 20241205 172000 560575350 16800 16800 16800 16800 0
74 20241205 171900 560575350 16800 16800 16800 16800 0
75 20241205 171800 560575350 16800 16800 16800 16800 0
76 20241205 171700 560575350 16800 16800 16800 16800 0
77 20241205 171600 560575350 16800 16800 16800 16800 0
78 20241205 171500 560575350 16800 16800 16800 16800 0
79 20241205 171400 560575350 16800 16800 16800 16800 0
80 20241205 171300 560575350 16800 16800 16800 16800 0
81 20241205 171200 560575350 16800 16800 16800 16800 0
82 20241205 171100 560575350 16800 16800 16800 16800 0
83 20241205 171000 560575350 16800 16800 16800 16800 0
84 20241205 170900 560575350 16800 16800 16800 16800 0
85 20241205 170800 560575350 16800 16800 16800 16800 0
86 20241205 170700 560575350 16800 16800 16800 16800 0
87 20241205 170600 560575350 16800 16800 16800 16800 0
88 20241205 170500 560575350 16800 16800 16800 16800 0
89 20241205 170400 560575350 16800 16800 16800 16800 0
90 20241205 170300 560575350 16800 16800 16800 16800 0
91 20241205 170200 560575350 16800 16800 16800 16800 0
92 20241205 170100 560575350 16800 16800 16800 16800 395
93 20241205 170000 560575350 16800 16800 16800 16800 0
94 20241205 165900 560575350 16800 16800 16800 16800 0
95 20241205 165800 560575350 16800 16800 16800 16800 0
96 20241205 165700 560575350 16800 16800 16800 16800 0
97 20241205 165600 560575350 16800 16800 16800 16800 0
98 20241205 165500 560575350 16800 16800 16800 16800 0
99 20241205 165400 560575350 16800 16800 16800 16800 0
100 20241205 165300 560575350 16800 16800 16800 16800 0
101 20241205 165200 560575350 16800 16800 16800 16800 0
102 20241205 165100 560575350 16800 16800 16800 16800 0
103 20241205 165000 560575350 16800 16800 16800 16800 0
104 20241205 164900 560575350 16800 16800 16800 16800 0
105 20241205 164800 560575350 16800 16800 16800 16800 0
106 20241205 164700 560575350 16800 16800 16800 16800 0
107 20241205 164600 560575350 16800 16800 16800 16800 0
108 20241205 164500 560575350 16800 16800 16800 16800 0
109 20241205 164400 560575350 16800 16800 16800 16800 0
110 20241205 164300 560575350 16800 16800 16800 16800 0
111 20241205 164200 560575350 16800 16800 16800 16800 0
112 20241205 164100 560575350 16800 16800 16800 16800 0
113 20241205 164000 560575350 16800 16800 16800 16800 0
114 20241205 163900 560575350 16800 16800 16800 16800 0
115 20241205 163800 560575350 16800 16800 16800 16800 0
116 20241205 163700 560575350 16800 16800 16800 16800 0
117 20241205 163600 560575350 16800 16800 16800 16800 0
118 20241205 163500 560575350 16800 16800 16800 16800 0
119 20241205 163400 560575350 16800 16800 16800 16800 0
120 20241205 163300 560575350 16800 16800 16800 16800 0
121 20241205 163200 560575350 16800 16800 16800 16800 0
122 20241205 163100 560575350 16800 16800 16800 16800 395
123 20241205 163000 560575350 16800 16800 16800 16800 0
124 20241205 162900 560575350 16800 16800 16800 16800 0
125 20241205 162800 560575350 16800 16800 16800 16800 0
126 20241205 162700 560575350 16800 16800 16800 16800 0
127 20241205 162600 560575350 16800 16800 16800 16800 0
128 20241205 162500 560575350 16800 16800 16800 16800 0
129 20241205 162400 560575350 16800 16800 16800 16800 0
130 20241205 162300 560575350 16800 16800 16800 16800 0
131 20241205 162200 560575350 16800 16800 16800 16800 0
132 20241205 162100 560575350 16800 16800 16800 16800 0
133 20241205 162000 560575350 16800 16800 16800 16800 0
134 20241205 161900 560575350 16800 16800 16800 16800 0
135 20241205 161800 560575350 16800 16800 16800 16800 0
136 20241205 161700 560575350 16800 16800 16800 16800 0
137 20241205 161600 560575350 16800 16800 16800 16800 0
138 20241205 161500 560575350 16800 16800 16800 16800 0
139 20241205 161400 560575350 16800 16800 16800 16800 0
140 20241205 161300 560575350 16800 16800 16800 16800 0
141 20241205 161200 560575350 16800 16800 16800 16800 0
142 20241205 161100 560575350 16800 16800 16800 16800 0
143 20241205 161000 560575350 16800 16800 16800 16800 0
144 20241205 160900 560575350 16800 16800 16800 16800 0
145 20241205 160800 560575350 16800 16800 16800 16800 0
146 20241205 160700 560575350 16800 16800 16800 16800 0
147 20241205 160600 560575350 16800 16800 16800 16800 0
148 20241205 160500 560575350 16800 16800 16800 16800 0
149 20241205 160400 560575350 16800 16800 16800 16800 0
150 20241205 160300 560575350 16800 16800 16800 16800 0
151 20241205 160200 560575350 16800 16800 16800 16800 0
152 20241205 160100 560575350 16800 16800 16800 16800 395
153 20241205 160000 560575350 16800 16800 16800 16800 0
154 20241205 155900 560575350 16800 16800 16800 16800 0
155 20241205 155800 560575350 16800 16800 16800 16800 0
156 20241205 155700 560575350 16800 16800 16800 16800 0
157 20241205 155600 560575350 16800 16800 16800 16800 0
158 20241205 155500 560575350 16800 16800 16800 16800 0
159 20241205 155400 560575350 16800 16800 16800 16800 0
160 20241205 155300 560575350 16800 16800 16800 16800 0
161 20241205 155200 560575350 16800 16800 16800 16800 0
162 20241205 155100 560575350 16800 16800 16800 16800 0
163 20241205 155000 560575350 16800 16800 16800 16800 0
164 20241205 154900 560575350 16800 16800 16800 16800 0
165 20241205 154800 560575350 16800 16800 16800 16800 0
166 20241205 154700 560575350 16800 16800 16800 16800 0
167 20241205 154600 560575350 16800 16800 16800 16800 0
168 20241205 154500 560575350 16800 16800 16800 16800 0
169 20241205 154400 560575350 16800 16800 16800 16800 0
170 20241205 154300 560575350 16800 16800 16800 16800 0
171 20241205 154200 560575350 16800 16800 16800 16800 0
172 20241205 154100 560575350 16800 16800 16800 16800 0
173 20241205 154000 560575350 16800 16800 16800 16800 0
174 20241205 153900 560575350 16800 16800 16800 16800 0
175 20241205 153800 560575350 16800 16800 16800 16800 0
176 20241205 153700 560575350 16800 16800 16800 16800 0
177 20241205 153600 560575350 16800 16800 16800 16800 0
178 20241205 153500 560575350 16800 16800 16800 16800 0
179 20241205 153400 560575350 16800 16800 16800 16800 0
180 20241205 153300 560575350 16800 16800 16800 16800 0
181 20241205 153200 560575350 16800 16800 16800 16800 0
182 20241205 153100 560575350 16800 16800 16800 16800 395
183 20241205 153000 560575350 16800 16800 16800 16800 395
184 20241205 152900 553939350 16730 16730 16730 16730 0
185 20241205 152800 553939350 16730 16730 16730 16730 0
186 20241205 152700 553939350 16730 16730 16730 16730 0
187 20241205 152600 553939350 16730 16730 16730 16730 0
188 20241205 152500 553939350 16730 16730 16730 16730 0
189 20241205 152400 553939350 16730 16730 16730 16730 0
190 20241205 152300 553939350 16730 16730 16730 16730 0
191 20241205 152200 553939350 16730 16730 16730 16730 0
192 20241205 152100 553939350 16730 16730 16730 16730 0
193 20241205 152000 553939350 16730 16730 16730 16730 0
194 20241205 151900 553939350 16730 16730 16730 16730 3
195 20241205 151800 553889160 16720 16770 16770 16720 105
196 20241205 151700 552131090 16760 16760 16760 16760 0
197 20241205 151600 552131090 16760 16760 16760 16760 40
198 20241205 151500 551460690 16760 16760 16760 16760 0
199 20241205 151400 551460690 16760 16760 16760 16760 0
200 20241205 151300 551460690 16760 16760 16760 16760 0
201 20241205 151200 551460690 16760 16760 16760 16760 35
202 20241205 151100 550874090 16760 16760 16760 16760 2
203 20241205 151000 550840570 16750 16720 16750 16720 2
204 20241205 150900 550807100 16780 16780 16780 16780 1
205 20241205 150800 550790320 16770 16770 16770 16770 326
206 20241205 150700 545323300 16770 16770 16770 16770 0
207 20241205 150600 545323300 16770 16770 16770 16770 0
208 20241205 150500 545323300 16770 16730 16770 16730 15
209 20241205 150400 545071950 16750 16750 16750 16750 0
210 20241205 150300 545071950 16750 16750 16750 16750 1
211 20241205 150200 545055200 16710 16710 16710 16710 0
212 20241205 150100 545055200 16710 16710 16710 16710 0
213 20241205 150000 545055200 16710 16710 16710 16710 0
214 20241205 145900 545055200 16710 16710 16710 16710 0
215 20241205 145800 545055200 16710 16710 16710 16710 0
216 20241205 145700 545055200 16710 16710 16710 16710 0
217 20241205 145600 545055200 16710 16750 16750 16700 83
218 20241205 145500 543667950 16700 16700 16700 16700 0
219 20241205 145400 543667950 16700 16740 16740 16700 100
220 20241205 145300 541995490 16750 16750 16750 16750 2
221 20241205 145200 541961990 16750 16750 16750 16750 0
222 20241205 145100 541961990 16750 16760 16760 16750 393
223 20241205 145000 535378390 16760 16760 16760 16760 15
224 20241205 144900 535126990 16770 16770 16770 16770 0
225 20241205 144800 535126990 16770 16770 16770 16770 0
226 20241205 144700 535126990 16770 16780 16780 16770 23
227 20241205 144600 534741230 16780 16780 16780 16780 54
228 20241205 144500 533835110 16780 16780 16780 16780 0
229 20241205 144400 533835110 16780 16780 16780 16780 0
230 20241205 144300 533835110 16780 16780 16780 16780 0
231 20241205 144200 533835110 16780 16780 16780 16780 3
232 20241205 144100 533784770 16790 16800 16800 16790 102
233 20241205 144000 532071270 16850 16850 16850 16850 0
234 20241205 143900 532071270 16850 16850 16850 16850 20
235 20241205 143800 531734270 16800 16810 16810 16800 66
236 20241205 143700 530625410 16810 16810 16810 16810 2
237 20241205 143600 530591790 16840 16840 16840 16840 0
238 20241205 143500 530591790 16840 16840 16840 16840 0
239 20241205 143400 530591790 16840 16840 16840 16840 0
240 20241205 143300 530591790 16840 16840 16840 16840 0
241 20241205 143200 530591790 16840 16840 16840 16840 0
242 20241205 143100 530591790 16840 16830 16840 16810 352
243 20241205 143000 524667770 16830 16830 16830 16830 2
244 20241205 142900 524634110 16840 16840 16840 16840 110
245 20241205 142800 522781710 16840 16840 16840 16840 0
246 20241205 142700 522781710 16840 16840 16840 16840 0
247 20241205 142600 522781710 16840 16840 16840 16840 0
248 20241205 142500 522781710 16840 16840 16840 16840 0
249 20241205 142400 522781710 16840 16870 16870 16840 115
250 20241205 142300 520841960 16840 16840 16840 16840 0
251 20241205 142200 520841960 16840 16840 16840 16840 5
252 20241205 142100 520757760 16840 16840 16840 16840 0
253 20241205 142000 520757760 16840 16840 16840 16840 0
254 20241205 141900 520757760 16840 16840 16840 16840 0
255 20241205 141800 520757760 16840 16840 16840 16840 0
256 20241205 141700 520757760 16840 16840 16840 16840 0
257 20241205 141600 520757760 16840 16840 16840 16840 0
258 20241205 141500 520757760 16840 16840 16840 16840 0
259 20241205 141400 520757760 16840 16840 16840 16840 0
260 20241205 141300 520757760 16840 16850 16850 16840 20
261 20241205 141200 520420950 16850 16850 16850 16850 0
262 20241205 141100 520420950 16850 16850 16850 16850 0
263 20241205 141000 520420950 16850 16850 16850 16850 0
264 20241205 140900 520420950 16850 16850 16850 16850 0
265 20241205 140800 520420950 16850 16850 16850 16850 0
266 20241205 140700 520420950 16850 16850 16850 16850 0
267 20241205 140600 520420950 16850 16850 16850 16850 200
268 20241205 140500 517050950 16850 16850 16850 16850 71
269 20241205 140400 515854600 16850 16850 16850 16850 172
270 20241205 140300 512956400 16840 16850 16860 16840 217
271 20241205 140200 509298210 16860 16860 16860 16860 0
272 20241205 140100 509298210 16860 16860 16860 16860 0
273 20241205 140000 509298210 16860 16860 16860 16860 0
274 20241205 135900 509298210 16860 16860 16860 16860 0
275 20241205 135800 509298210 16860 16860 16860 16860 0
276 20241205 135700 509298210 16860 16860 16860 16860 0
277 20241205 135600 509298210 16860 16860 16860 16860 20
278 20241205 135500 508961010 16860 16850 16860 16850 30
279 20241205 135400 508455470 16860 16840 16860 16840 7
280 20241205 135300 508337570 16840 16840 16840 16840 2
281 20241205 135200 508303890 16760 16770 16770 16760 867
282 20241205 135100 493772480 16770 16790 16790 16770 2355
283 20241205 135000 454262210 16790 16790 16790 16790 19
284 20241205 134900 453943200 16800 16800 16800 16800 0
285 20241205 134800 453943200 16800 16800 16800 16800 45
286 20241205 134700 453187200 16810 16810 16810 16810 100
287 20241205 134600 451506200 16800 16800 16800 16800 10
288 20241205 134500 451338200 16810 16810 16810 16800 507
289 20241205 134400 442816230 16810 16810 16810 16810 543
290 20241205 134300 433688400 16810 16840 16840 16810 151
291 20241205 134200 431147700 16840 16860 16860 16840 1128
292 20241205 134100 412139830 16860 16900 16900 16860 22
293 20241205 134000 411768680 16890 16880 16890 16880 213
294 20241205 133900 408171140 16850 16850 16850 16850 0
295 20241205 133800 408171140 16850 16850 16850 16850 0
296 20241205 133700 408171140 16850 16850 16850 16850 59
297 20241205 133600 407176990 16850 16850 16850 16850 0
298 20241205 133500 407176990 16850 16850 16850 16850 0
299 20241205 133400 407176990 16850 16850 16850 16850 0
300 20241205 133300 407176990 16850 16850 16850 16850 0
301 20241205 133200 407176990 16850 16840 16850 16840 3
302 20241205 133100 407126460 16850 16860 16860 16850 14
303 20241205 133000 406890490 16890 16890 16890 16890 0
304 20241205 132900 406890490 16890 16870 16890 16870 54
305 20241205 132800 405978480 16890 16880 16900 16880 64
306 20241205 132700 404898110 16850 16850 16850 16850 0
307 20241205 132600 404898110 16850 16850 16860 16850 45
308 20241205 132500 404139480 16840 16820 16840 16820 344
309 20241205 132400 398351340 16750 16810 16810 16750 89
310 20241205 132300 396859990 16810 16800 16810 16800 99
311 20241205 132200 395196770 16800 16800 16800 16800 12
312 20241205 132100 394995170 16800 16800 16800 16800 0
313 20241205 132000 394995170 16800 16800 16800 16800 33
314 20241205 131900 394440770 16740 16740 16740 16740 0
315 20241205 131800 394440770 16740 16740 16740 16740 88
316 20241205 131700 392967650 16740 16740 16740 16740 2
317 20241205 131600 392934170 16750 16750 16750 16750 70
318 20241205 131500 391761670 16760 16760 16760 16760 0
319 20241205 131400 391761670 16760 16760 16760 16760 0
320 20241205 131300 391761670 16760 16760 16760 16760 0
321 20241205 131200 391761670 16760 16760 16760 16760 0
322 20241205 131100 391761670 16760 16760 16760 16760 0
323 20241205 131000 391761670 16760 16760 16760 16760 0
324 20241205 130900 391761670 16760 16760 16760 16760 0
325 20241205 130800 391761670 16760 16760 16760 16760 0
326 20241205 130700 391761670 16760 16760 16760 16760 30
327 20241205 130600 391258870 16760 16800 16800 16760 147
328 20241205 130500 388794470 16780 16780 16780 16780 0
329 20241205 130400 388794470 16780 16780 16780 16780 0
330 20241205 130300 388794470 16780 16780 16780 16780 71
331 20241205 130200 387603090 16760 16760 16760 16760 10
332 20241205 130100 387435490 16760 16760 16760 16760 0
333 20241205 130000 387435490 16760 16760 16760 16760 0
334 20241205 125900 387435490 16760 16760 16760 16760 0
335 20241205 125800 387435490 16760 16760 16760 16760 0
336 20241205 125700 387435490 16760 16760 16760 16760 10
337 20241205 125600 387267890 16770 16770 16770 16770 82
338 20241205 125500 385892750 16770 16770 16770 16770 229
339 20241205 125400 382052420 16770 16780 16780 16770 154
340 20241205 125300 379468400 16780 16780 16780 16780 0
341 20241205 125200 379468400 16780 16780 16780 16780 0
342 20241205 125100 379468400 16780 16780 16780 16780 0
343 20241205 125000 379468400 16780 16780 16780 16780 6
344 20241205 124900 379367720 16780 16780 16780 16780 0
345 20241205 124800 379367720 16780 16780 16780 16780 20
346 20241205 124700 379032120 16780 16780 16780 16780 0
347 20241205 124600 379032120 16780 16780 16780 16780 157
348 20241205 124500 376397660 16800 16800 16800 16800 10
349 20241205 124400 376229660 16770 16770 16770 16770 0
350 20241205 124300 376229660 16770 16770 16770 16770 10
351 20241205 124200 376061960 16770 16770 16770 16770 0
352 20241205 124100 376061960 16770 16770 16770 16770 0
353 20241205 124000 376061960 16770 16770 16770 16770 0
354 20241205 123900 376061960 16770 16770 16770 16770 67
355 20241205 123800 374938370 16770 16770 16770 16770 0
356 20241205 123700 374938370 16770 16810 16810 16770 20
357 20241205 123600 374602610 16770 16770 16770 16770 0
358 20241205 123500 374602610 16770 16770 16770 16770 0
359 20241205 123400 374602610 16770 16770 16770 16770 100
360 20241205 123300 372925610 16770 16770 16770 16770 0
361 20241205 123200 372925610 16770 16770 16770 16770 100
362 20241205 123100 371248610 16770 16770 16770 16770 0
363 20241205 123000 371248610 16770 16770 16770 16770 0
364 20241205 122900 371248610 16770 16770 16770 16770 35
365 20241205 122800 370661660 16790 16790 16790 16790 0
366 20241205 122700 370661660 16790 16790 16790 16790 0
367 20241205 122600 370661660 16790 16790 16790 16790 0
368 20241205 122500 370661660 16790 16790 16790 16790 0
369 20241205 122400 370661660 16790 16790 16790 16790 0
370 20241205 122300 370661660 16790 16790 16790 16790 0
371 20241205 122200 370661660 16790 16790 16790 16790 0
372 20241205 122100 370661660 16790 16790 16790 16790 0
373 20241205 122000 370661660 16790 16790 16790 16780 81
374 20241205 121900 369301680 16790 16790 16790 16790 0
375 20241205 121800 369301680 16790 16790 16790 16790 10
376 20241205 121700 369133780 16790 16790 16790 16790 0
377 20241205 121600 369133780 16790 16790 16790 16790 0
378 20241205 121500 369133780 16790 16790 16790 16790 0
379 20241205 121400 369133780 16790 16790 16790 16790 0
380 20241205 121300 369133780 16790 16790 16790 16790 0
381 20241205 121200 369133780 16790 16790 16790 16790 0
382 20241205 121100 369133780 16790 16790 16790 16790 0
383 20241205 121000 369133780 16790 16790 16790 16790 0
384 20241205 120900 369133780 16790 16790 16790 16790 49
385 20241205 120800 368311070 16800 16800 16800 16800 0
386 20241205 120700 368311070 16800 16800 16800 16800 0
387 20241205 120600 368311070 16800 16800 16800 16800 0
388 20241205 120500 368311070 16800 16800 16800 16800 0
389 20241205 120400 368311070 16800 16800 16800 16800 0
390 20241205 120300 368311070 16800 16800 16800 16800 0
391 20241205 120200 368311070 16800 16820 16830 16800 398
392 20241205 120100 361613590 16820 16810 16820 16810 110
393 20241205 120000 359763460 16800 16800 16800 16800 0
394 20241205 115900 359763460 16800 16800 16800 16800 0
395 20241205 115800 359763460 16800 16800 16800 16800 1
396 20241205 115700 359746660 16810 16810 16810 16810 5
397 20241205 115600 359662610 16810 16810 16810 16800 163
398 20241205 115500 356922730 16800 16800 16800 16800 33
399 20241205 115400 356368330 16800 16800 16800 16800 0
400 20241205 115300 356368330 16800 16800 16800 16800 245
401 20241205 115200 352252330 16760 16760 16760 16760 0
402 20241205 115100 352252330 16760 16760 16760 16760 0
403 20241205 115000 352252330 16760 16760 16760 16760 0
404 20241205 114900 352252330 16760 16760 16760 16760 3
405 20241205 114800 352202050 16760 16760 16760 16760 0
406 20241205 114700 352202050 16760 16760 16760 16760 0
407 20241205 114600 352202050 16760 16760 16760 16760 0
408 20241205 114500 352202050 16760 16760 16760 16760 0
409 20241205 114400 352202050 16760 16760 16760 16760 9
410 20241205 114300 352051210 16760 16760 16760 16760 1
411 20241205 114200 352034450 16750 16750 16750 16750 0
412 20241205 114100 352034450 16750 16760 16760 16750 517
413 20241205 114000 343371530 16780 16780 16780 16780 0
414 20241205 113900 343371530 16780 16780 16780 16780 1
415 20241205 113800 343354750 16780 16780 16780 16780 0
416 20241205 113700 343354750 16780 16780 16780 16780 0
417 20241205 113600 343354750 16780 16780 16780 16780 0
418 20241205 113500 343354750 16780 16780 16780 16780 0
419 20241205 113400 343354750 16780 16800 16800 16780 153
420 20241205 113300 340785110 16810 16810 16810 16810 0
421 20241205 113200 340785110 16810 16810 16810 16810 1
422 20241205 113100 340768300 16810 16810 16810 16810 8
423 20241205 113000 340633820 16810 16800 16810 16800 127
424 20241205 112900 338500000 16800 16790 16800 16790 23
425 20241205 112800 338113720 16790 16780 16790 16780 48
426 20241205 112700 337308240 16780 16780 16780 16780 0
427 20241205 112600 337308240 16780 16780 16780 16780 0
428 20241205 112500 337308240 16780 16780 16780 16780 0
429 20241205 112400 337308240 16780 16780 16780 16780 0
430 20241205 112300 337308240 16780 16780 16780 16780 40
431 20241205 112200 336637040 16780 16780 16780 16780 40
432 20241205 112100 335965840 16780 16780 16780 16780 20
433 20241205 112000 335630240 16780 16760 16780 16760 12
434 20241205 111900 335429080 16760 16760 16760 16760 0
435 20241205 111800 335429080 16760 16760 16760 16760 0
436 20241205 111700 335429080 16760 16760 16760 16760 0
437 20241205 111600 335429080 16760 16760 16760 16760 0
438 20241205 111500 335429080 16760 16760 16760 16760 1
439 20241205 111400 335412320 16750 16750 16750 16750 0
440 20241205 111300 335412320 16750 16750 16750 16750 0
441 20241205 111200 335412320 16750 16750 16750 16750 0
442 20241205 111100 335412320 16750 16750 16750 16750 0
443 20241205 111000 335412320 16750 16740 16750 16740 28
444 20241205 110900 334943590 16730 16730 16730 16730 1
445 20241205 110800 334926860 16700 16710 16710 16700 27
446 20241205 110700 334475900 16700 16700 16700 16700 0
447 20241205 110600 334475900 16700 16700 16700 16700 0
448 20241205 110500 334475900 16700 16700 16700 16700 2
449 20241205 110400 334442500 16700 16700 16700 16700 22
450 20241205 110300 334075100 16700 16700 16700 16700 71
451 20241205 110200 332889400 16700 16700 16700 16700 98
452 20241205 110100 331252800 16760 16750 16760 16700 254
453 20241205 110000 327010060 16760 16760 16760 16760 0
454 20241205 105900 327010060 16760 16770 16780 16760 4
455 20241205 105800 326942990 16770 16770 16770 16770 0
456 20241205 105700 326942990 16770 16760 16780 16760 3
457 20241205 105600 326892680 16760 16760 16760 16760 0
458 20241205 105500 326892680 16760 16780 16780 16700 98
459 20241205 105400 325252900 16770 16790 16790 16770 50
460 20241205 105300 324414370 16800 16780 16800 16780 5
461 20241205 105200 324330440 16780 16780 16780 16780 5
462 20241205 105100 324246540 16770 16780 16780 16770 63
463 20241205 105000 323189410 16790 16790 16790 16790 1
464 20241205 104900 323172620 16790 16790 16790 16790 0
465 20241205 104800 323172620 16790 16790 16790 16790 63
466 20241205 104700 322114850 16790 16790 16790 16790 8
467 20241205 104600 321980530 16790 16790 16790 16790 2
468 20241205 104500 321946950 16760 16760 16760 16760 0
469 20241205 104400 321946950 16760 16760 16760 16760 105
470 20241205 104300 320187150 16750 16750 16750 16750 0
471 20241205 104200 320187150 16750 16750 16750 16750 0
472 20241205 104100 320187150 16750 16750 16750 16750 0
473 20241205 104000 320187150 16750 16790 16790 16750 11
474 20241205 103900 320002770 16800 16800 16800 16800 0
475 20241205 103800 320002770 16800 16790 16800 16790 72
476 20241205 103700 318793190 16790 16780 16790 16780 170
477 20241205 103600 315939890 16780 16750 16780 16750 205
478 20241205 103500 312500890 16750 16760 16760 16750 79
479 20241205 103400 311177070 16750 16750 16750 16750 88
480 20241205 103300 309703070 16750 16750 16750 16750 2
481 20241205 103200 309669570 16650 16660 16660 16650 195
482 20241205 103100 306422200 16710 16680 16710 16680 1127
483 20241205 103000 287611320 16670 16670 16670 16670 9
484 20241205 102900 287461290 16670 16670 16670 16670 0
485 20241205 102800 287461290 16670 16670 16670 16670 0
486 20241205 102700 287461290 16670 16690 16690 16670 3
487 20241205 102600 287411260 16690 16690 16690 16690 100
488 20241205 102500 285742260 16690 16690 16690 16690 0
489 20241205 102400 285742260 16690 16690 16690 16690 11
490 20241205 102300 285558670 16700 16700 16700 16700 0
491 20241205 102200 285558670 16700 16700 16700 16700 0
492 20241205 102100 285558670 16700 16700 16700 16700 0
493 20241205 102000 285558670 16700 16700 16700 16700 0
494 20241205 101900 285558670 16700 16700 16700 16700 167
495 20241205 101800 282769770 16700 16700 16700 16700 0
496 20241205 101700 282769770 16700 16700 16700 16700 0
497 20241205 101600 282769770 16700 16710 16710 16700 81
498 20241205 101500 281416680 16700 16700 16700 16700 238
499 20241205 101400 277442080 16610 16610 16610 16610 0
500 20241205 101300 277442080 16610 16610 16610 16610 50
501 20241205 101200 276611580 16610 16610 16610 16610 19
502 20241205 101100 276295990 16610 16610 16610 16610 71
503 20241205 101000 275116680 16610 16610 16610 16610 57
504 20241205 100900 274169910 16610 16610 16610 16610 0
505 20241205 100800 274169910 16610 16690 16690 16610 7
506 20241205 100700 274053160 16690 16690 16690 16690 1
507 20241205 100600 274036470 16690 16690 16690 16690 30
508 20241205 100500 273535770 16700 16690 16700 16690 56
509 20241205 100400 272600580 16610 16610 16610 16610 0
510 20241205 100300 272600580 16610 16610 16610 16610 1
511 20241205 100200 272583970 16700 16700 16700 16700 60
512 20241205 100100 271581970 16700 16700 16700 16700 0
513 20241205 100000 271581970 16700 16730 16730 16700 2
514 20241205 095900 271548540 16660 16700 16700 16660 19
515 20241205 095800 271231600 16750 16790 16790 16740 55
516 20241205 095700 270310400 16790 16790 16790 16700 4
517 20241205 095600 270243330 16750 16800 16800 16750 2
518 20241205 095500 270209780 16750 16650 16750 16650 484
519 20241205 095400 262140780 16530 16530 16530 16530 0
520 20241205 095300 262140780 16530 16650 16650 16530 160
521 20241205 095200 259481960 16650 16550 16650 16550 229
522 20241205 095100 255691910 16550 16550 16550 16550 117
523 20241205 095000 253755560 16650 16650 16650 16650 0
524 20241205 094900 253755560 16650 16650 16650 16650 17
525 20241205 094800 253472510 16550 16550 16550 16550 19
526 20241205 094700 253158060 16550 16550 16550 16550 0
527 20241205 094600 253158060 16550 16550 16550 16550 222
528 20241205 094500 249483960 16550 16550 16550 16550 200
529 20241205 094400 246173960 16650 16650 16650 16650 3
530 20241205 094300 246124010 16650 16630 16650 16510 102
531 20241205 094200 244439610 16590 16550 16590 16510 180
532 20241205 094100 241462150 16640 16640 16640 16510 63
533 20241205 094000 240419880 16570 16630 16640 16570 31
534 20241205 093900 239905870 16630 16640 16640 16590 58
535 20241205 093800 238942610 16650 16650 16650 16650 11
536 20241205 093700 238759460 16620 16600 16650 16600 30
537 20241205 093600 238261030 16600 16660 16660 16600 61
538 20241205 093500 237247760 16670 16700 16700 16630 52
539 20241205 093400 236380020 16700 16570 16700 16570 113
540 20241205 093300 234507070 16570 16600 16600 16570 59
541 20241205 093200 233528740 16600 16500 16600 16500 2176
542 20241205 093100 197623590 16500 16490 16500 16490 25
543 20241205 093000 197211310 16490 16500 16500 16490 105
544 20241205 092900 195479790 16500 16490 16500 16490 1349
545 20241205 092800 173234350 16490 16500 16500 16490 115
546 20241205 092700 171337920 16500 16490 16500 16490 21
547 20241205 092600 170991430 16500 16500 16500 16500 0
548 20241205 092500 170991430 16500 16440 16500 16440 2
549 20241205 092400 170958490 16500 16450 16500 16450 74
550 20241205 092300 169740740 16450 16440 16450 16390 195
551 20241205 092200 166542820 16450 16500 16500 16390 457
552 20241205 092100 159029590 16500 16540 16550 16440 1969
553 20241205 092000 126537570 16550 16610 16610 16550 280
554 20241205 091900 121887890 16560 16610 16610 16560 31
555 20241205 091800 121373550 16610 16520 16610 16520 88
556 20241205 091700 119918080 16520 16540 16540 16520 310
557 20241205 091600 114796370 16530 16540 16540 16530 405
558 20241205 091500 108099300 16540 16590 16590 16540 506
559 20241205 091400 99722740 16580 16590 16620 16580 126
560 20241205 091300 97632670 16590 16620 16620 16590 125
561 20241205 091200 95558780 16620 16630 16630 16590 836
562 20241205 091100 81672230 16620 16640 16700 16620 572
563 20241205 091000 72155060 16640 16660 16660 16640 258
564 20241205 090900 67861000 16630 16630 16630 16630 0
565 20241205 090800 67861000 16630 16630 16630 16630 0
566 20241205 090700 67861000 16630 16700 16700 16630 793
567 20241205 090600 54639150 16700 16710 16710 16700 201
568 20241205 090500 51280450 16710 16790 16790 16690 532
569 20241205 090400 42389790 16800 16810 16810 16780 419
570 20241205 090300 35354000 16810 16970 16970 16810 678
571 20241205 090200 23938550 16980 16980 16990 16980 186
572 20241205 090100 20779620 16970 16840 16970 16840 250
573 20241205 090000 16564940 16840 16830 17020 16830 789