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

581
003120/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183900,68892860,15900,15900,15900,15900,228
20241205,183800,68892860,15900,15900,15900,15900,0
20241205,183700,68892860,15900,15900,15900,15900,0
20241205,183600,68892860,15900,15900,15900,15900,0
20241205,183500,68892860,15900,15900,15900,15900,0
20241205,183400,68892860,15900,15900,15900,15900,0
20241205,183300,68892860,15900,15900,15900,15900,0
20241205,183200,68892860,15900,15900,15900,15900,0
20241205,183100,68892860,15900,15900,15900,15900,0
20241205,183000,68892860,15900,15900,15900,15900,0
20241205,182900,68892860,15900,15900,15900,15900,0
20241205,182800,68892860,15900,15900,15900,15900,0
20241205,182700,68892860,15900,15900,15900,15900,0
20241205,182600,68892860,15900,15900,15900,15900,0
20241205,182500,68892860,15900,15900,15900,15900,0
20241205,182400,68892860,15900,15900,15900,15900,0
20241205,182300,68892860,15900,15900,15900,15900,0
20241205,182200,68892860,15900,15900,15900,15900,0
20241205,182100,68892860,15900,15900,15900,15900,0
20241205,182000,68892860,15900,15900,15900,15900,0
20241205,181900,68892860,15900,15900,15900,15900,0
20241205,181800,68892860,15900,15900,15900,15900,0
20241205,181700,68892860,15900,15900,15900,15900,0
20241205,181600,68892860,15900,15900,15900,15900,0
20241205,181500,68892860,15900,15900,15900,15900,0
20241205,181400,68892860,15900,15900,15900,15900,0
20241205,181300,68892860,15900,15900,15900,15900,0
20241205,181200,68892860,15900,15900,15900,15900,0
20241205,181100,68892860,15900,15900,15900,15900,0
20241205,181000,68892860,15900,15900,15900,15900,0
20241205,180900,68892860,15900,15900,15900,15900,228
20241205,180800,68892860,15900,15900,15900,15900,0
20241205,180700,68892860,15900,15900,15900,15900,0
20241205,180600,68892860,15900,15900,15900,15900,0
20241205,180500,68892860,15900,15900,15900,15900,0
20241205,180400,68892860,15900,15900,15900,15900,0
20241205,180300,68892860,15900,15900,15900,15900,0
20241205,180200,68892860,15900,15900,15900,15900,0
20241205,180100,68892860,15900,15900,15900,15900,0
20241205,180000,68892860,15900,15900,15900,15900,0
20241205,175900,68892860,15900,15900,15900,15900,0
20241205,175800,68892860,15900,15900,15900,15900,0
20241205,175700,68892860,15900,15900,15900,15900,0
20241205,175600,68892860,15900,15900,15900,15900,0
20241205,175500,68892860,15900,15900,15900,15900,0
20241205,175400,68892860,15900,15900,15900,15900,0
20241205,175300,68892860,15900,15900,15900,15900,0
20241205,175200,68892860,15900,15900,15900,15900,0
20241205,175100,68892860,15900,15900,15900,15900,0
20241205,175000,68892860,15900,15900,15900,15900,0
20241205,174900,68892860,15900,15900,15900,15900,0
20241205,174800,68892860,15900,15900,15900,15900,0
20241205,174700,68892860,15900,15900,15900,15900,0
20241205,174600,68892860,15900,15900,15900,15900,0
20241205,174500,68892860,15900,15900,15900,15900,0
20241205,174400,68892860,15900,15900,15900,15900,0
20241205,174300,68892860,15900,15900,15900,15900,0
20241205,174200,68892860,15900,15900,15900,15900,0
20241205,174100,68892860,15900,15900,15900,15900,0
20241205,174000,68892860,15900,15900,15900,15900,0
20241205,173900,68892860,15900,15900,15900,15900,228
20241205,173800,68892860,15900,15900,15900,15900,0
20241205,173700,68892860,15900,15900,15900,15900,0
20241205,173600,68892860,15900,15900,15900,15900,0
20241205,173500,68892860,15900,15900,15900,15900,0
20241205,173400,68892860,15900,15900,15900,15900,0
20241205,173300,68892860,15900,15900,15900,15900,0
20241205,173200,68892860,15900,15900,15900,15900,0
20241205,173100,68892860,15900,15900,15900,15900,0
20241205,173000,68892860,15900,15900,15900,15900,0
20241205,172900,68892860,15900,15900,15900,15900,0
20241205,172800,68892860,15900,15900,15900,15900,0
20241205,172700,68892860,15900,15900,15900,15900,0
20241205,172600,68892860,15900,15900,15900,15900,0
20241205,172500,68892860,15900,15900,15900,15900,0
20241205,172400,68892860,15900,15900,15900,15900,0
20241205,172300,68892860,15900,15900,15900,15900,0
20241205,172200,68892860,15900,15900,15900,15900,0
20241205,172100,68892860,15900,15900,15900,15900,0
20241205,172000,68892860,15900,15900,15900,15900,0
20241205,171900,68892860,15900,15900,15900,15900,0
20241205,171800,68892860,15900,15900,15900,15900,0
20241205,171700,68892860,15900,15900,15900,15900,0
20241205,171600,68892860,15900,15900,15900,15900,0
20241205,171500,68892860,15900,15900,15900,15900,0
20241205,171400,68892860,15900,15900,15900,15900,0
20241205,171300,68892860,15900,15900,15900,15900,0
20241205,171200,68892860,15900,15900,15900,15900,0
20241205,171100,68892860,15900,15900,15900,15900,0
20241205,171000,68892860,15900,15900,15900,15900,0
20241205,170900,68892860,15900,15900,15900,15900,228
20241205,170800,68892860,15900,15900,15900,15900,0
20241205,170700,68892860,15900,15900,15900,15900,0
20241205,170600,68892860,15900,15900,15900,15900,0
20241205,170500,68892860,15900,15900,15900,15900,0
20241205,170400,68892860,15900,15900,15900,15900,0
20241205,170300,68892860,15900,15900,15900,15900,0
20241205,170200,68892860,15900,15900,15900,15900,0
20241205,170100,68892860,15900,15900,15900,15900,0
20241205,170000,68892860,15900,15900,15900,15900,0
20241205,165900,68892860,15900,15900,15900,15900,0
20241205,165800,68892860,15900,15900,15900,15900,0
20241205,165700,68892860,15900,15900,15900,15900,0
20241205,165600,68892860,15900,15900,15900,15900,0
20241205,165500,68892860,15900,15900,15900,15900,0
20241205,165400,68892860,15900,15900,15900,15900,0
20241205,165300,68892860,15900,15900,15900,15900,0
20241205,165200,68892860,15900,15900,15900,15900,0
20241205,165100,68892860,15900,15900,15900,15900,0
20241205,165000,68892860,15900,15900,15900,15900,0
20241205,164900,68892860,15900,15900,15900,15900,0
20241205,164800,68892860,15900,15900,15900,15900,0
20241205,164700,68892860,15900,15900,15900,15900,0
20241205,164600,68892860,15900,15900,15900,15900,0
20241205,164500,68892860,15900,15900,15900,15900,0
20241205,164400,68892860,15900,15900,15900,15900,0
20241205,164300,68892860,15900,15900,15900,15900,0
20241205,164200,68892860,15900,15900,15900,15900,0
20241205,164100,68892860,15900,15900,15900,15900,0
20241205,164000,68892860,15900,15900,15900,15900,0
20241205,163900,68892860,15900,15900,15900,15900,228
20241205,163800,68892860,15900,15900,15900,15900,0
20241205,163700,68892860,15900,15900,15900,15900,0
20241205,163600,68892860,15900,15900,15900,15900,0
20241205,163500,68892860,15900,15900,15900,15900,0
20241205,163400,68892860,15900,15900,15900,15900,0
20241205,163300,68892860,15900,15900,15900,15900,0
20241205,163200,68892860,15900,15900,15900,15900,0
20241205,163100,68892860,15900,15900,15900,15900,0
20241205,163000,68892860,15900,15900,15900,15900,0
20241205,162900,68892860,15900,15900,15900,15900,0
20241205,162800,68892860,15900,15900,15900,15900,0
20241205,162700,68892860,15900,15900,15900,15900,0
20241205,162600,68892860,15900,15900,15900,15900,0
20241205,162500,68892860,15900,15900,15900,15900,0
20241205,162400,68892860,15900,15900,15900,15900,0
20241205,162300,68892860,15900,15900,15900,15900,0
20241205,162200,68892860,15900,15900,15900,15900,0
20241205,162100,68892860,15900,15900,15900,15900,0
20241205,162000,68892860,15900,15900,15900,15900,0
20241205,161900,68892860,15900,15900,15900,15900,0
20241205,161800,68892860,15900,15900,15900,15900,0
20241205,161700,68892860,15900,15900,15900,15900,0
20241205,161600,68892860,15900,15900,15900,15900,0
20241205,161500,68892860,15900,15900,15900,15900,0
20241205,161400,68892860,15900,15900,15900,15900,0
20241205,161300,68892860,15900,15900,15900,15900,0
20241205,161200,68892860,15900,15900,15900,15900,0
20241205,161100,68892860,15900,15900,15900,15900,0
20241205,161000,68892860,15900,15900,15900,15900,0
20241205,160900,68892860,15900,15900,15900,15900,228
20241205,160800,68892860,15900,15900,15900,15900,0
20241205,160700,68892860,15900,15900,15900,15900,0
20241205,160600,68892860,15900,15900,15900,15900,0
20241205,160500,68892860,15900,15900,15900,15900,0
20241205,160400,68892860,15900,15900,15900,15900,0
20241205,160300,68892860,15900,15900,15900,15900,0
20241205,160200,68892860,15900,15900,15900,15900,0
20241205,160100,68892860,15900,15900,15900,15900,0
20241205,160000,68892860,15900,15900,15900,15900,0
20241205,155900,68892860,15900,15900,15900,15900,0
20241205,155800,68892860,15900,15900,15900,15900,0
20241205,155700,68892860,15900,15900,15900,15900,0
20241205,155600,68892860,15900,15900,15900,15900,0
20241205,155500,68892860,15900,15900,15900,15900,0
20241205,155400,68892860,15900,15900,15900,15900,0
20241205,155300,68892860,15900,15900,15900,15900,0
20241205,155200,68892860,15900,15900,15900,15900,0
20241205,155100,68892860,15900,15900,15900,15900,0
20241205,155000,68892860,15900,15900,15900,15900,0
20241205,154900,68892860,15900,15900,15900,15900,0
20241205,154800,68892860,15900,15900,15900,15900,0
20241205,154700,68892860,15900,15900,15900,15900,0
20241205,154600,68892860,15900,15900,15900,15900,0
20241205,154500,68892860,15900,15900,15900,15900,0
20241205,154400,68892860,15900,15900,15900,15900,0
20241205,154300,68892860,15900,15900,15900,15900,0
20241205,154200,68892860,15900,15900,15900,15900,0
20241205,154100,68892860,15900,15900,15900,15900,0
20241205,154000,68892860,15900,15900,15900,15900,0
20241205,153900,68892860,15900,15900,15900,15900,228
20241205,153800,68892860,15900,15900,15900,15900,0
20241205,153700,68892860,15900,15900,15900,15900,0
20241205,153600,68892860,15900,15900,15900,15900,0
20241205,153500,68892860,15900,15900,15900,15900,0
20241205,153400,68892860,15900,15900,15900,15900,0
20241205,153300,68892860,15900,15900,15900,15900,0
20241205,153200,68892860,15900,15900,15900,15900,0
20241205,153100,68892860,15900,15900,15900,15900,0
20241205,153000,68892860,15900,15900,15900,15900,228
20241205,152900,65267660,15990,15990,15990,15990,0
20241205,152800,65267660,15990,15990,15990,15990,0
20241205,152700,65267660,15990,15990,15990,15990,0
20241205,152600,65267660,15990,15990,15990,15990,0
20241205,152500,65267660,15990,15990,15990,15990,0
20241205,152400,65267660,15990,15990,15990,15990,0
20241205,152300,65267660,15990,15990,15990,15990,0
20241205,152200,65267660,15990,15990,15990,15990,0
20241205,152100,65267660,15990,15990,15990,15990,0
20241205,152000,65267660,15990,15990,15990,15990,0
20241205,151900,65267660,15990,15990,15990,15990,3
20241205,151800,65219690,16000,16000,16000,16000,0
20241205,151700,65219690,16000,16000,16000,16000,0
20241205,151600,65219690,16000,16000,16000,16000,0
20241205,151500,65219690,16000,16000,16000,16000,1
20241205,151400,65203690,16000,16000,16000,16000,0
20241205,151300,65203690,16000,16000,16070,16000,37
20241205,151200,64609590,16000,16000,16000,16000,2
20241205,151100,64577590,16000,16000,16000,16000,142
20241205,151000,62305590,16010,16010,16010,16010,0
20241205,150900,62305590,16010,16040,16040,16000,25
20241205,150800,61905530,16070,16070,16070,16070,0
20241205,150700,61905530,16070,16070,16070,16070,0
20241205,150600,61905530,16070,16070,16070,16070,0
20241205,150500,61905530,16070,16070,16070,16070,1
20241205,150400,61889460,16080,16080,16080,16080,0
20241205,150300,61889460,16080,16080,16080,16080,0
20241205,150200,61889460,16080,16080,16080,16080,0
20241205,150100,61889460,16080,16080,16080,16080,0
20241205,150000,61889460,16080,16080,16080,16080,1
20241205,145900,61873380,16080,16080,16080,16080,6
20241205,145800,61776900,16040,16040,16040,16040,0
20241205,145700,61776900,16040,16040,16040,16040,0
20241205,145600,61776900,16040,16040,16040,16040,0
20241205,145500,61776900,16040,16040,16040,16040,0
20241205,145400,61776900,16040,16040,16040,16040,0
20241205,145300,61776900,16040,16040,16040,16040,0
20241205,145200,61776900,16040,16040,16040,16040,0
20241205,145100,61776900,16040,16040,16040,16040,0
20241205,145000,61776900,16040,16040,16040,16040,0
20241205,144900,61776900,16040,16040,16040,16040,25
20241205,144800,61375900,16090,16090,16090,16090,0
20241205,144700,61375900,16090,16090,16090,16090,0
20241205,144600,61375900,16090,16090,16090,16090,1
20241205,144500,61359810,16010,16010,16010,16010,0
20241205,144400,61359810,16010,16010,16010,16010,0
20241205,144300,61359810,16010,16010,16010,16010,0
20241205,144200,61359810,16010,16010,16010,16010,0
20241205,144100,61359810,16010,16010,16010,16010,0
20241205,144000,61359810,16010,16010,16010,16010,0
20241205,143900,61359810,16010,16010,16010,16010,0
20241205,143800,61359810,16010,16010,16010,16010,0
20241205,143700,61359810,16010,16010,16010,16010,0
20241205,143600,61359810,16010,16010,16010,16010,0
20241205,143500,61359810,16010,16010,16010,16010,0
20241205,143400,61359810,16010,16010,16010,16010,0
20241205,143300,61359810,16010,16010,16010,16010,0
20241205,143200,61359810,16010,16010,16010,16010,0
20241205,143100,61359810,16010,16010,16010,16010,0
20241205,143000,61359810,16010,16010,16010,16010,2
20241205,142900,61327790,16010,16010,16010,16010,0
20241205,142800,61327790,16010,16010,16010,16010,1
20241205,142700,61311780,16010,16010,16060,16010,9
20241205,142600,61167490,16010,16010,16010,16010,11
20241205,142500,60991380,16010,16010,16010,16010,0
20241205,142400,60991380,16010,16010,16010,16010,0
20241205,142300,60991380,16010,16010,16010,16010,0
20241205,142200,60991380,16010,16010,16010,16010,0
20241205,142100,60991380,16010,16010,16010,16010,0
20241205,142000,60991380,16010,16010,16010,16010,0
20241205,141900,60991380,16010,16010,16010,16010,30
20241205,141800,60511080,16010,16010,16010,16010,0
20241205,141700,60511080,16010,16010,16010,16010,0
20241205,141600,60511080,16010,16010,16010,16010,0
20241205,141500,60511080,16010,16010,16010,16010,3
20241205,141400,60463050,16000,16000,16000,16000,0
20241205,141300,60463050,16000,16000,16000,16000,0
20241205,141200,60463050,16000,16000,16000,16000,0
20241205,141100,60463050,16000,16000,16000,16000,0
20241205,141000,60463050,16000,16000,16000,16000,9
20241205,140900,60319050,16100,16100,16100,16100,1
20241205,140800,60302950,16010,16010,16010,16010,0
20241205,140700,60302950,16010,16010,16010,16010,1
20241205,140600,60286940,16100,16100,16100,16100,0
20241205,140500,60286940,16100,16100,16100,16100,1
20241205,140400,60270840,16100,16100,16100,16100,0
20241205,140300,60270840,16100,16100,16100,16100,1
20241205,140200,60254740,16010,16010,16010,16010,0
20241205,140100,60254740,16010,16010,16010,16010,0
20241205,140000,60254740,16010,16010,16010,16010,1
20241205,135900,60238730,16060,16060,16060,16060,0
20241205,135800,60238730,16060,16060,16060,16060,0
20241205,135700,60238730,16060,16060,16060,16060,0
20241205,135600,60238730,16060,16060,16060,16060,0
20241205,135500,60238730,16060,16060,16060,16060,0
20241205,135400,60238730,16060,16060,16060,16060,0
20241205,135300,60238730,16060,16060,16060,16060,0
20241205,135200,60238730,16060,16060,16060,16060,0
20241205,135100,60238730,16060,16060,16060,16060,0
20241205,135000,60238730,16060,16060,16060,16060,0
20241205,134900,60238730,16060,16060,16060,16060,0
20241205,134800,60238730,16060,16060,16060,16060,0
20241205,134700,60238730,16060,16060,16060,16060,0
20241205,134600,60238730,16060,16060,16060,16060,0
20241205,134500,60238730,16060,16060,16060,16060,0
20241205,134400,60238730,16060,16060,16060,16060,0
20241205,134300,60238730,16060,16060,16060,16060,0
20241205,134200,60238730,16060,16010,16060,16000,56
20241205,134100,59341930,16000,16000,16000,16000,0
20241205,134000,59341930,16000,16000,16000,16000,0
20241205,133900,59341930,16000,16000,16000,16000,0
20241205,133800,59341930,16000,16000,16000,16000,0
20241205,133700,59341930,16000,16000,16000,16000,0
20241205,133600,59341930,16000,16000,16000,16000,0
20241205,133500,59341930,16000,16000,16000,16000,0
20241205,133400,59341930,16000,16000,16000,16000,0
20241205,133300,59341930,16000,16000,16000,16000,0
20241205,133200,59341930,16000,16000,16000,16000,0
20241205,133100,59341930,16000,16000,16000,16000,0
20241205,133000,59341930,16000,16000,16000,16000,0
20241205,132900,59341930,16000,16000,16010,16000,86
20241205,132800,57965530,16000,16000,16000,16000,0
20241205,132700,57965530,16000,16000,16000,16000,0
20241205,132600,57965530,16000,16000,16000,16000,0
20241205,132500,57965530,16000,16000,16000,16000,22
20241205,132400,57613530,16010,16010,16010,16010,0
20241205,132300,57613530,16010,16010,16010,16010,0
20241205,132200,57613530,16010,16010,16010,16010,1
20241205,132100,57597520,16010,16010,16010,16010,3
20241205,132000,57549490,16010,16010,16010,16010,1
20241205,131900,57533480,16100,16010,16100,16010,2
20241205,131800,57501370,16000,16000,16000,16000,0
20241205,131700,57501370,16000,16010,16010,16000,100
20241205,131600,55901330,16020,16020,16020,16020,0
20241205,131500,55901330,16020,16020,16020,16020,0
20241205,131400,55901330,16020,16020,16020,16020,0
20241205,131300,55901330,16020,16020,16020,16020,0
20241205,131200,55901330,16020,16020,16020,16020,0
20241205,131100,55901330,16020,16020,16020,16020,0
20241205,131000,55901330,16020,16030,16030,16020,88
20241205,130900,54491560,16110,16110,16110,16110,0
20241205,130800,54491560,16110,16110,16110,16110,0
20241205,130700,54491560,16110,16110,16110,16110,0
20241205,130600,54491560,16110,16110,16110,16110,0
20241205,130500,54491560,16110,16110,16110,16110,0
20241205,130400,54491560,16110,16110,16110,16110,0
20241205,130300,54491560,16110,16110,16110,16110,0
20241205,130200,54491560,16110,16110,16110,16110,0
20241205,130100,54491560,16110,16110,16110,16110,2
20241205,130000,54459340,16110,16110,16110,16110,0
20241205,125900,54459340,16110,16110,16110,16110,0
20241205,125800,54459340,16110,16110,16110,16110,2
20241205,125700,54427120,16110,16110,16110,16110,0
20241205,125600,54427120,16110,16110,16110,16110,0
20241205,125500,54427120,16110,16110,16110,16110,0
20241205,125400,54427120,16110,16110,16110,16110,0
20241205,125300,54427120,16110,16110,16110,16110,0
20241205,125200,54427120,16110,16110,16110,16110,0
20241205,125100,54427120,16110,16110,16110,16110,0
20241205,125000,54427120,16110,16040,16110,16040,17
20241205,124900,54154370,16060,16060,16060,16060,0
20241205,124800,54154370,16060,16060,16060,16060,0
20241205,124700,54154370,16060,16060,16060,16060,2
20241205,124600,54122250,16110,16110,16110,16110,0
20241205,124500,54122250,16110,16110,16110,16110,0
20241205,124400,54122250,16110,16110,16110,16110,0
20241205,124300,54122250,16110,16110,16110,16110,0
20241205,124200,54122250,16110,16110,16110,16110,1
20241205,124100,54106140,16110,16110,16110,16110,0
20241205,124000,54106140,16110,16110,16110,16110,0
20241205,123900,54106140,16110,16110,16110,16110,0
20241205,123800,54106140,16110,16110,16110,16110,0
20241205,123700,54106140,16110,16110,16110,16110,0
20241205,123600,54106140,16110,16110,16110,16110,0
20241205,123500,54106140,16110,16110,16110,16110,0
20241205,123400,54106140,16110,16110,16110,16110,1
20241205,123300,54090030,16110,16110,16110,16110,0
20241205,123200,54090030,16110,16110,16110,16110,2
20241205,123100,54057810,16110,16110,16110,16110,9
20241205,123000,53912820,16150,16150,16150,16150,0
20241205,122900,53912820,16150,16150,16150,16150,0
20241205,122800,53912820,16150,16150,16150,16150,0
20241205,122700,53912820,16150,16150,16150,16150,0
20241205,122600,53912820,16150,16150,16150,16150,1
20241205,122500,53896670,16150,16150,16150,16150,0
20241205,122400,53896670,16150,16150,16150,16150,0
20241205,122300,53896670,16150,16150,16150,16150,0
20241205,122200,53896670,16150,16150,16150,16150,0
20241205,122100,53896670,16150,16150,16150,16150,0
20241205,122000,53896670,16150,16150,16150,16150,0
20241205,121900,53896670,16150,16150,16150,16150,0
20241205,121800,53896670,16150,16150,16150,16150,1
20241205,121700,53880520,16150,16150,16150,16150,0
20241205,121600,53880520,16150,16150,16150,16150,0
20241205,121500,53880520,16150,16150,16150,16150,0
20241205,121400,53880520,16150,16150,16150,16150,0
20241205,121300,53880520,16150,16150,16150,16150,0
20241205,121200,53880520,16150,16150,16150,16150,0
20241205,121100,53880520,16150,16150,16150,16150,0
20241205,121000,53880520,16150,16150,16150,16150,1
20241205,120900,53864370,16160,16160,16160,16160,0
20241205,120800,53864370,16160,16160,16160,16160,0
20241205,120700,53864370,16160,16160,16160,16160,0
20241205,120600,53864370,16160,16160,16160,16160,0
20241205,120500,53864370,16160,16160,16160,16160,0
20241205,120400,53864370,16160,16160,16160,16160,306
20241205,120300,48919410,16160,16160,16160,16160,0
20241205,120200,48919410,16160,16160,16160,16160,1
20241205,120100,48903250,16160,16160,16160,16160,0
20241205,120000,48903250,16160,16160,16160,16160,0
20241205,115900,48903250,16160,16160,16160,16160,0
20241205,115800,48903250,16160,16160,16160,16160,0
20241205,115700,48903250,16160,16160,16160,16160,0
20241205,115600,48903250,16160,16160,16160,16160,0
20241205,115500,48903250,16160,16160,16160,16160,0
20241205,115400,48903250,16160,16160,16160,16160,1
20241205,115300,48887090,16160,16160,16160,16160,0
20241205,115200,48887090,16160,16160,16160,16160,0
20241205,115100,48887090,16160,16160,16160,16160,0
20241205,115000,48887090,16160,16160,16160,16160,0
20241205,114900,48887090,16160,16160,16160,16160,0
20241205,114800,48887090,16160,16160,16160,16160,0
20241205,114700,48887090,16160,16160,16160,16160,0
20241205,114600,48887090,16160,16160,16160,16160,1
20241205,114500,48870930,16160,16160,16160,16160,0
20241205,114400,48870930,16160,16160,16160,16160,0
20241205,114300,48870930,16160,16160,16160,16160,0
20241205,114200,48870930,16160,16160,16160,16160,0
20241205,114100,48870930,16160,16160,16160,16160,0
20241205,114000,48870930,16160,16160,16160,16160,0
20241205,113900,48870930,16160,16150,16160,16150,1801
20241205,113800,19767790,16150,16150,16150,16150,0
20241205,113700,19767790,16150,16150,16150,16150,0
20241205,113600,19767790,16150,16150,16150,16150,0
20241205,113500,19767790,16150,16150,16150,16150,10
20241205,113400,19606290,16150,16120,16150,16120,11
20241205,113300,19428670,16150,16150,16150,16150,0
20241205,113200,19428670,16150,16150,16150,16150,0
20241205,113100,19428670,16150,16150,16150,16150,1
20241205,113000,19412520,16110,16110,16110,16110,0
20241205,112900,19412520,16110,16110,16110,16110,0
20241205,112800,19412520,16110,16110,16110,16110,0
20241205,112700,19412520,16110,16110,16110,16110,0
20241205,112600,19412520,16110,16110,16110,16110,0
20241205,112500,19412520,16110,16110,16110,16110,0
20241205,112400,19412520,16110,16110,16110,16110,0
20241205,112300,19412520,16110,16110,16110,16110,132
20241205,112200,17286000,16110,16110,16110,16110,0
20241205,112100,17286000,16110,16110,16110,16110,91
20241205,112000,15819990,16100,16100,16100,16100,0
20241205,111900,15819990,16100,16100,16100,16100,0
20241205,111800,15819990,16100,16100,16100,16100,0
20241205,111700,15819990,16100,16100,16100,16100,102
20241205,111600,14177790,16100,16100,16100,16100,0
20241205,111500,14177790,16100,16100,16100,16100,1
20241205,111400,14161690,16060,16060,16060,16060,0
20241205,111300,14161690,16060,16060,16060,16060,0
20241205,111200,14161690,16060,16060,16060,16060,98
20241205,111100,12587810,16120,16120,16120,16120,0
20241205,111000,12587810,16120,16120,16120,16120,12
20241205,110900,12394370,16160,16160,16160,16160,102
20241205,110800,10746050,16160,16160,16160,16160,0
20241205,110700,10746050,16160,16160,16160,16160,1
20241205,110600,10729890,16140,16140,16140,16140,0
20241205,110500,10729890,16140,16140,16140,16140,0
20241205,110400,10729890,16140,16140,16140,16140,0
20241205,110300,10729890,16140,16140,16140,16140,8
20241205,110200,10600770,16170,16170,16170,16170,0
20241205,110100,10600770,16170,16170,16170,16170,0
20241205,110000,10600770,16170,16170,16170,16170,0
20241205,105900,10600770,16170,16170,16170,16170,1
20241205,105800,10584600,16170,16170,16170,16170,0
20241205,105700,10584600,16170,16170,16170,16170,0
20241205,105600,10584600,16170,16170,16170,16170,0
20241205,105500,10584600,16170,16170,16170,16170,0
20241205,105400,10584600,16170,16170,16170,16170,0
20241205,105300,10584600,16170,16170,16170,16170,0
20241205,105200,10584600,16170,16170,16170,16170,0
20241205,105100,10584600,16170,16170,16170,16170,1
20241205,105000,10568430,16170,16170,16170,16170,0
20241205,104900,10568430,16170,16170,16170,16170,0
20241205,104800,10568430,16170,16170,16170,16170,0
20241205,104700,10568430,16170,16170,16170,16170,0
20241205,104600,10568430,16170,16170,16170,16170,0
20241205,104500,10568430,16170,16170,16170,16170,0
20241205,104400,10568430,16170,16170,16170,16170,0
20241205,104300,10568430,16170,16170,16170,16170,1
20241205,104200,10552260,16190,16190,16190,16190,0
20241205,104100,10552260,16190,16190,16190,16190,0
20241205,104000,10552260,16190,16190,16190,16190,0
20241205,103900,10552260,16190,16190,16190,16190,0
20241205,103800,10552260,16190,16190,16190,16190,0
20241205,103700,10552260,16190,16190,16190,16190,0
20241205,103600,10552260,16190,16190,16190,16190,6
20241205,103500,10455120,16190,16190,16190,16190,1
20241205,103400,10438930,16220,16220,16220,16220,0
20241205,103300,10438930,16220,16220,16220,16220,0
20241205,103200,10438930,16220,16220,16220,16220,0
20241205,103100,10438930,16220,16220,16220,16220,0
20241205,103000,10438930,16220,16220,16220,16220,0
20241205,102900,10438930,16220,16220,16220,16220,0
20241205,102800,10438930,16220,16220,16220,16220,0
20241205,102700,10438930,16220,16220,16220,16220,1
20241205,102600,10422710,16220,16220,16220,16220,11
20241205,102500,10244290,16220,16220,16220,16220,0
20241205,102400,10244290,16220,16220,16220,16220,0
20241205,102300,10244290,16220,16220,16220,16220,0
20241205,102200,10244290,16220,16220,16220,16220,0
20241205,102100,10244290,16220,16220,16220,16220,0
20241205,102000,10244290,16220,16220,16220,16220,0
20241205,101900,10244290,16220,16220,16220,16220,1
20241205,101800,10228070,16250,16250,16250,16250,0
20241205,101700,10228070,16250,16250,16250,16250,0
20241205,101600,10228070,16250,16250,16250,16250,0
20241205,101500,10228070,16250,16250,16250,16250,0
20241205,101400,10228070,16250,16250,16250,16250,0
20241205,101300,10228070,16250,16250,16250,16250,0
20241205,101200,10228070,16250,16250,16250,16250,0
20241205,101100,10228070,16250,16250,16250,16250,1
20241205,101000,10211820,16260,16260,16260,16260,0
20241205,100900,10211820,16260,16250,16260,16250,15
20241205,100800,9967940,16310,16310,16310,16310,0
20241205,100700,9967940,16310,16310,16310,16310,0
20241205,100600,9967940,16310,16310,16310,16310,0
20241205,100500,9967940,16310,16310,16310,16310,0
20241205,100400,9967940,16310,16310,16310,16310,0
20241205,100300,9967940,16310,16310,16310,16310,2
20241205,100200,9935320,16000,16090,16090,16000,300
20241205,100100,5129470,16320,16320,16320,16320,0
20241205,100000,5129470,16320,16320,16320,16320,0
20241205,095900,5129470,16320,16320,16320,16320,0
20241205,095800,5129470,16320,16320,16320,16320,0
20241205,095700,5129470,16320,16320,16320,16320,0
20241205,095600,5129470,16320,16320,16320,16320,55
20241205,095500,4231870,16080,16320,16320,16080,17
20241205,095400,3958050,16320,16320,16320,16320,0
20241205,095300,3958050,16320,16320,16320,16320,0
20241205,095200,3958050,16320,16320,16320,16320,0
20241205,095100,3958050,16320,16320,16320,16320,0
20241205,095000,3958050,16320,16320,16320,16320,0
20241205,094900,3958050,16320,16320,16320,16320,0
20241205,094800,3958050,16320,16320,16320,16320,0
20241205,094700,3958050,16320,16320,16320,16320,1
20241205,094600,3941730,16340,16340,16340,16340,0
20241205,094500,3941730,16340,16340,16340,16340,0
20241205,094400,3941730,16340,16340,16340,16340,0
20241205,094300,3941730,16340,16340,16340,16340,0
20241205,094200,3941730,16340,16340,16340,16340,0
20241205,094100,3941730,16340,16340,16340,16340,0
20241205,094000,3941730,16340,16340,16340,16340,0
20241205,093900,3941730,16340,16340,16340,16340,1
20241205,093800,3925390,16340,16340,16340,16340,0
20241205,093700,3925390,16340,16340,16340,16340,0
20241205,093600,3925390,16340,16340,16340,16340,0
20241205,093500,3925390,16340,16340,16340,16340,0
20241205,093400,3925390,16340,16340,16340,16340,1
20241205,093300,3909050,16340,16340,16340,16340,0
20241205,093200,3909050,16340,16340,16340,16340,0
20241205,093100,3909050,16340,16340,16340,16340,1
20241205,093000,3892710,16100,16120,16120,16100,100
20241205,092900,2282540,16350,16350,16350,16350,0
20241205,092800,2282540,16350,16350,16350,16350,0
20241205,092700,2282540,16350,16350,16350,16350,0
20241205,092600,2282540,16350,16350,16350,16350,1
20241205,092500,2266190,16300,16300,16300,16300,0
20241205,092400,2266190,16300,16300,16300,16300,0
20241205,092300,2266190,16300,16300,16300,16300,1
20241205,092200,2249890,16100,16350,16350,16100,7
20241205,092100,2136940,16350,16350,16350,16350,0
20241205,092000,2136940,16350,16350,16350,16350,0
20241205,091900,2136940,16350,16350,16350,16350,0
20241205,091800,2136940,16350,16350,16350,16350,0
20241205,091700,2136940,16350,16350,16350,16350,0
20241205,091600,2136940,16350,16330,16350,16080,112
20241205,091500,308880,16350,16350,16350,16350,0
20241205,091400,308880,16350,16350,16350,16350,0
20241205,091300,308880,16350,16350,16350,16350,0
20241205,091200,308880,16350,16350,16350,16350,0
20241205,091100,308880,16350,16350,16350,16350,0
20241205,091000,308880,16350,16350,16350,16350,0
20241205,090900,308880,16350,16350,16350,16350,0
20241205,090800,308880,16350,16350,16350,16350,1
20241205,090700,292530,16350,16350,16350,16350,0
20241205,090600,292530,16350,16350,16350,16350,0
20241205,090500,292530,16350,16350,16350,16350,0
20241205,090400,292530,16350,16350,16350,16350,0
20241205,090300,292530,16350,16350,16350,16350,0
20241205,090200,292530,16350,16230,16350,16230,7
20241205,090100,178410,16220,16210,16220,16210,11
20241205,090000,0,16220,16220,16220,16220,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183900 68892860 15900 15900 15900 15900 228
3 20241205 183800 68892860 15900 15900 15900 15900 0
4 20241205 183700 68892860 15900 15900 15900 15900 0
5 20241205 183600 68892860 15900 15900 15900 15900 0
6 20241205 183500 68892860 15900 15900 15900 15900 0
7 20241205 183400 68892860 15900 15900 15900 15900 0
8 20241205 183300 68892860 15900 15900 15900 15900 0
9 20241205 183200 68892860 15900 15900 15900 15900 0
10 20241205 183100 68892860 15900 15900 15900 15900 0
11 20241205 183000 68892860 15900 15900 15900 15900 0
12 20241205 182900 68892860 15900 15900 15900 15900 0
13 20241205 182800 68892860 15900 15900 15900 15900 0
14 20241205 182700 68892860 15900 15900 15900 15900 0
15 20241205 182600 68892860 15900 15900 15900 15900 0
16 20241205 182500 68892860 15900 15900 15900 15900 0
17 20241205 182400 68892860 15900 15900 15900 15900 0
18 20241205 182300 68892860 15900 15900 15900 15900 0
19 20241205 182200 68892860 15900 15900 15900 15900 0
20 20241205 182100 68892860 15900 15900 15900 15900 0
21 20241205 182000 68892860 15900 15900 15900 15900 0
22 20241205 181900 68892860 15900 15900 15900 15900 0
23 20241205 181800 68892860 15900 15900 15900 15900 0
24 20241205 181700 68892860 15900 15900 15900 15900 0
25 20241205 181600 68892860 15900 15900 15900 15900 0
26 20241205 181500 68892860 15900 15900 15900 15900 0
27 20241205 181400 68892860 15900 15900 15900 15900 0
28 20241205 181300 68892860 15900 15900 15900 15900 0
29 20241205 181200 68892860 15900 15900 15900 15900 0
30 20241205 181100 68892860 15900 15900 15900 15900 0
31 20241205 181000 68892860 15900 15900 15900 15900 0
32 20241205 180900 68892860 15900 15900 15900 15900 228
33 20241205 180800 68892860 15900 15900 15900 15900 0
34 20241205 180700 68892860 15900 15900 15900 15900 0
35 20241205 180600 68892860 15900 15900 15900 15900 0
36 20241205 180500 68892860 15900 15900 15900 15900 0
37 20241205 180400 68892860 15900 15900 15900 15900 0
38 20241205 180300 68892860 15900 15900 15900 15900 0
39 20241205 180200 68892860 15900 15900 15900 15900 0
40 20241205 180100 68892860 15900 15900 15900 15900 0
41 20241205 180000 68892860 15900 15900 15900 15900 0
42 20241205 175900 68892860 15900 15900 15900 15900 0
43 20241205 175800 68892860 15900 15900 15900 15900 0
44 20241205 175700 68892860 15900 15900 15900 15900 0
45 20241205 175600 68892860 15900 15900 15900 15900 0
46 20241205 175500 68892860 15900 15900 15900 15900 0
47 20241205 175400 68892860 15900 15900 15900 15900 0
48 20241205 175300 68892860 15900 15900 15900 15900 0
49 20241205 175200 68892860 15900 15900 15900 15900 0
50 20241205 175100 68892860 15900 15900 15900 15900 0
51 20241205 175000 68892860 15900 15900 15900 15900 0
52 20241205 174900 68892860 15900 15900 15900 15900 0
53 20241205 174800 68892860 15900 15900 15900 15900 0
54 20241205 174700 68892860 15900 15900 15900 15900 0
55 20241205 174600 68892860 15900 15900 15900 15900 0
56 20241205 174500 68892860 15900 15900 15900 15900 0
57 20241205 174400 68892860 15900 15900 15900 15900 0
58 20241205 174300 68892860 15900 15900 15900 15900 0
59 20241205 174200 68892860 15900 15900 15900 15900 0
60 20241205 174100 68892860 15900 15900 15900 15900 0
61 20241205 174000 68892860 15900 15900 15900 15900 0
62 20241205 173900 68892860 15900 15900 15900 15900 228
63 20241205 173800 68892860 15900 15900 15900 15900 0
64 20241205 173700 68892860 15900 15900 15900 15900 0
65 20241205 173600 68892860 15900 15900 15900 15900 0
66 20241205 173500 68892860 15900 15900 15900 15900 0
67 20241205 173400 68892860 15900 15900 15900 15900 0
68 20241205 173300 68892860 15900 15900 15900 15900 0
69 20241205 173200 68892860 15900 15900 15900 15900 0
70 20241205 173100 68892860 15900 15900 15900 15900 0
71 20241205 173000 68892860 15900 15900 15900 15900 0
72 20241205 172900 68892860 15900 15900 15900 15900 0
73 20241205 172800 68892860 15900 15900 15900 15900 0
74 20241205 172700 68892860 15900 15900 15900 15900 0
75 20241205 172600 68892860 15900 15900 15900 15900 0
76 20241205 172500 68892860 15900 15900 15900 15900 0
77 20241205 172400 68892860 15900 15900 15900 15900 0
78 20241205 172300 68892860 15900 15900 15900 15900 0
79 20241205 172200 68892860 15900 15900 15900 15900 0
80 20241205 172100 68892860 15900 15900 15900 15900 0
81 20241205 172000 68892860 15900 15900 15900 15900 0
82 20241205 171900 68892860 15900 15900 15900 15900 0
83 20241205 171800 68892860 15900 15900 15900 15900 0
84 20241205 171700 68892860 15900 15900 15900 15900 0
85 20241205 171600 68892860 15900 15900 15900 15900 0
86 20241205 171500 68892860 15900 15900 15900 15900 0
87 20241205 171400 68892860 15900 15900 15900 15900 0
88 20241205 171300 68892860 15900 15900 15900 15900 0
89 20241205 171200 68892860 15900 15900 15900 15900 0
90 20241205 171100 68892860 15900 15900 15900 15900 0
91 20241205 171000 68892860 15900 15900 15900 15900 0
92 20241205 170900 68892860 15900 15900 15900 15900 228
93 20241205 170800 68892860 15900 15900 15900 15900 0
94 20241205 170700 68892860 15900 15900 15900 15900 0
95 20241205 170600 68892860 15900 15900 15900 15900 0
96 20241205 170500 68892860 15900 15900 15900 15900 0
97 20241205 170400 68892860 15900 15900 15900 15900 0
98 20241205 170300 68892860 15900 15900 15900 15900 0
99 20241205 170200 68892860 15900 15900 15900 15900 0
100 20241205 170100 68892860 15900 15900 15900 15900 0
101 20241205 170000 68892860 15900 15900 15900 15900 0
102 20241205 165900 68892860 15900 15900 15900 15900 0
103 20241205 165800 68892860 15900 15900 15900 15900 0
104 20241205 165700 68892860 15900 15900 15900 15900 0
105 20241205 165600 68892860 15900 15900 15900 15900 0
106 20241205 165500 68892860 15900 15900 15900 15900 0
107 20241205 165400 68892860 15900 15900 15900 15900 0
108 20241205 165300 68892860 15900 15900 15900 15900 0
109 20241205 165200 68892860 15900 15900 15900 15900 0
110 20241205 165100 68892860 15900 15900 15900 15900 0
111 20241205 165000 68892860 15900 15900 15900 15900 0
112 20241205 164900 68892860 15900 15900 15900 15900 0
113 20241205 164800 68892860 15900 15900 15900 15900 0
114 20241205 164700 68892860 15900 15900 15900 15900 0
115 20241205 164600 68892860 15900 15900 15900 15900 0
116 20241205 164500 68892860 15900 15900 15900 15900 0
117 20241205 164400 68892860 15900 15900 15900 15900 0
118 20241205 164300 68892860 15900 15900 15900 15900 0
119 20241205 164200 68892860 15900 15900 15900 15900 0
120 20241205 164100 68892860 15900 15900 15900 15900 0
121 20241205 164000 68892860 15900 15900 15900 15900 0
122 20241205 163900 68892860 15900 15900 15900 15900 228
123 20241205 163800 68892860 15900 15900 15900 15900 0
124 20241205 163700 68892860 15900 15900 15900 15900 0
125 20241205 163600 68892860 15900 15900 15900 15900 0
126 20241205 163500 68892860 15900 15900 15900 15900 0
127 20241205 163400 68892860 15900 15900 15900 15900 0
128 20241205 163300 68892860 15900 15900 15900 15900 0
129 20241205 163200 68892860 15900 15900 15900 15900 0
130 20241205 163100 68892860 15900 15900 15900 15900 0
131 20241205 163000 68892860 15900 15900 15900 15900 0
132 20241205 162900 68892860 15900 15900 15900 15900 0
133 20241205 162800 68892860 15900 15900 15900 15900 0
134 20241205 162700 68892860 15900 15900 15900 15900 0
135 20241205 162600 68892860 15900 15900 15900 15900 0
136 20241205 162500 68892860 15900 15900 15900 15900 0
137 20241205 162400 68892860 15900 15900 15900 15900 0
138 20241205 162300 68892860 15900 15900 15900 15900 0
139 20241205 162200 68892860 15900 15900 15900 15900 0
140 20241205 162100 68892860 15900 15900 15900 15900 0
141 20241205 162000 68892860 15900 15900 15900 15900 0
142 20241205 161900 68892860 15900 15900 15900 15900 0
143 20241205 161800 68892860 15900 15900 15900 15900 0
144 20241205 161700 68892860 15900 15900 15900 15900 0
145 20241205 161600 68892860 15900 15900 15900 15900 0
146 20241205 161500 68892860 15900 15900 15900 15900 0
147 20241205 161400 68892860 15900 15900 15900 15900 0
148 20241205 161300 68892860 15900 15900 15900 15900 0
149 20241205 161200 68892860 15900 15900 15900 15900 0
150 20241205 161100 68892860 15900 15900 15900 15900 0
151 20241205 161000 68892860 15900 15900 15900 15900 0
152 20241205 160900 68892860 15900 15900 15900 15900 228
153 20241205 160800 68892860 15900 15900 15900 15900 0
154 20241205 160700 68892860 15900 15900 15900 15900 0
155 20241205 160600 68892860 15900 15900 15900 15900 0
156 20241205 160500 68892860 15900 15900 15900 15900 0
157 20241205 160400 68892860 15900 15900 15900 15900 0
158 20241205 160300 68892860 15900 15900 15900 15900 0
159 20241205 160200 68892860 15900 15900 15900 15900 0
160 20241205 160100 68892860 15900 15900 15900 15900 0
161 20241205 160000 68892860 15900 15900 15900 15900 0
162 20241205 155900 68892860 15900 15900 15900 15900 0
163 20241205 155800 68892860 15900 15900 15900 15900 0
164 20241205 155700 68892860 15900 15900 15900 15900 0
165 20241205 155600 68892860 15900 15900 15900 15900 0
166 20241205 155500 68892860 15900 15900 15900 15900 0
167 20241205 155400 68892860 15900 15900 15900 15900 0
168 20241205 155300 68892860 15900 15900 15900 15900 0
169 20241205 155200 68892860 15900 15900 15900 15900 0
170 20241205 155100 68892860 15900 15900 15900 15900 0
171 20241205 155000 68892860 15900 15900 15900 15900 0
172 20241205 154900 68892860 15900 15900 15900 15900 0
173 20241205 154800 68892860 15900 15900 15900 15900 0
174 20241205 154700 68892860 15900 15900 15900 15900 0
175 20241205 154600 68892860 15900 15900 15900 15900 0
176 20241205 154500 68892860 15900 15900 15900 15900 0
177 20241205 154400 68892860 15900 15900 15900 15900 0
178 20241205 154300 68892860 15900 15900 15900 15900 0
179 20241205 154200 68892860 15900 15900 15900 15900 0
180 20241205 154100 68892860 15900 15900 15900 15900 0
181 20241205 154000 68892860 15900 15900 15900 15900 0
182 20241205 153900 68892860 15900 15900 15900 15900 228
183 20241205 153800 68892860 15900 15900 15900 15900 0
184 20241205 153700 68892860 15900 15900 15900 15900 0
185 20241205 153600 68892860 15900 15900 15900 15900 0
186 20241205 153500 68892860 15900 15900 15900 15900 0
187 20241205 153400 68892860 15900 15900 15900 15900 0
188 20241205 153300 68892860 15900 15900 15900 15900 0
189 20241205 153200 68892860 15900 15900 15900 15900 0
190 20241205 153100 68892860 15900 15900 15900 15900 0
191 20241205 153000 68892860 15900 15900 15900 15900 228
192 20241205 152900 65267660 15990 15990 15990 15990 0
193 20241205 152800 65267660 15990 15990 15990 15990 0
194 20241205 152700 65267660 15990 15990 15990 15990 0
195 20241205 152600 65267660 15990 15990 15990 15990 0
196 20241205 152500 65267660 15990 15990 15990 15990 0
197 20241205 152400 65267660 15990 15990 15990 15990 0
198 20241205 152300 65267660 15990 15990 15990 15990 0
199 20241205 152200 65267660 15990 15990 15990 15990 0
200 20241205 152100 65267660 15990 15990 15990 15990 0
201 20241205 152000 65267660 15990 15990 15990 15990 0
202 20241205 151900 65267660 15990 15990 15990 15990 3
203 20241205 151800 65219690 16000 16000 16000 16000 0
204 20241205 151700 65219690 16000 16000 16000 16000 0
205 20241205 151600 65219690 16000 16000 16000 16000 0
206 20241205 151500 65219690 16000 16000 16000 16000 1
207 20241205 151400 65203690 16000 16000 16000 16000 0
208 20241205 151300 65203690 16000 16000 16070 16000 37
209 20241205 151200 64609590 16000 16000 16000 16000 2
210 20241205 151100 64577590 16000 16000 16000 16000 142
211 20241205 151000 62305590 16010 16010 16010 16010 0
212 20241205 150900 62305590 16010 16040 16040 16000 25
213 20241205 150800 61905530 16070 16070 16070 16070 0
214 20241205 150700 61905530 16070 16070 16070 16070 0
215 20241205 150600 61905530 16070 16070 16070 16070 0
216 20241205 150500 61905530 16070 16070 16070 16070 1
217 20241205 150400 61889460 16080 16080 16080 16080 0
218 20241205 150300 61889460 16080 16080 16080 16080 0
219 20241205 150200 61889460 16080 16080 16080 16080 0
220 20241205 150100 61889460 16080 16080 16080 16080 0
221 20241205 150000 61889460 16080 16080 16080 16080 1
222 20241205 145900 61873380 16080 16080 16080 16080 6
223 20241205 145800 61776900 16040 16040 16040 16040 0
224 20241205 145700 61776900 16040 16040 16040 16040 0
225 20241205 145600 61776900 16040 16040 16040 16040 0
226 20241205 145500 61776900 16040 16040 16040 16040 0
227 20241205 145400 61776900 16040 16040 16040 16040 0
228 20241205 145300 61776900 16040 16040 16040 16040 0
229 20241205 145200 61776900 16040 16040 16040 16040 0
230 20241205 145100 61776900 16040 16040 16040 16040 0
231 20241205 145000 61776900 16040 16040 16040 16040 0
232 20241205 144900 61776900 16040 16040 16040 16040 25
233 20241205 144800 61375900 16090 16090 16090 16090 0
234 20241205 144700 61375900 16090 16090 16090 16090 0
235 20241205 144600 61375900 16090 16090 16090 16090 1
236 20241205 144500 61359810 16010 16010 16010 16010 0
237 20241205 144400 61359810 16010 16010 16010 16010 0
238 20241205 144300 61359810 16010 16010 16010 16010 0
239 20241205 144200 61359810 16010 16010 16010 16010 0
240 20241205 144100 61359810 16010 16010 16010 16010 0
241 20241205 144000 61359810 16010 16010 16010 16010 0
242 20241205 143900 61359810 16010 16010 16010 16010 0
243 20241205 143800 61359810 16010 16010 16010 16010 0
244 20241205 143700 61359810 16010 16010 16010 16010 0
245 20241205 143600 61359810 16010 16010 16010 16010 0
246 20241205 143500 61359810 16010 16010 16010 16010 0
247 20241205 143400 61359810 16010 16010 16010 16010 0
248 20241205 143300 61359810 16010 16010 16010 16010 0
249 20241205 143200 61359810 16010 16010 16010 16010 0
250 20241205 143100 61359810 16010 16010 16010 16010 0
251 20241205 143000 61359810 16010 16010 16010 16010 2
252 20241205 142900 61327790 16010 16010 16010 16010 0
253 20241205 142800 61327790 16010 16010 16010 16010 1
254 20241205 142700 61311780 16010 16010 16060 16010 9
255 20241205 142600 61167490 16010 16010 16010 16010 11
256 20241205 142500 60991380 16010 16010 16010 16010 0
257 20241205 142400 60991380 16010 16010 16010 16010 0
258 20241205 142300 60991380 16010 16010 16010 16010 0
259 20241205 142200 60991380 16010 16010 16010 16010 0
260 20241205 142100 60991380 16010 16010 16010 16010 0
261 20241205 142000 60991380 16010 16010 16010 16010 0
262 20241205 141900 60991380 16010 16010 16010 16010 30
263 20241205 141800 60511080 16010 16010 16010 16010 0
264 20241205 141700 60511080 16010 16010 16010 16010 0
265 20241205 141600 60511080 16010 16010 16010 16010 0
266 20241205 141500 60511080 16010 16010 16010 16010 3
267 20241205 141400 60463050 16000 16000 16000 16000 0
268 20241205 141300 60463050 16000 16000 16000 16000 0
269 20241205 141200 60463050 16000 16000 16000 16000 0
270 20241205 141100 60463050 16000 16000 16000 16000 0
271 20241205 141000 60463050 16000 16000 16000 16000 9
272 20241205 140900 60319050 16100 16100 16100 16100 1
273 20241205 140800 60302950 16010 16010 16010 16010 0
274 20241205 140700 60302950 16010 16010 16010 16010 1
275 20241205 140600 60286940 16100 16100 16100 16100 0
276 20241205 140500 60286940 16100 16100 16100 16100 1
277 20241205 140400 60270840 16100 16100 16100 16100 0
278 20241205 140300 60270840 16100 16100 16100 16100 1
279 20241205 140200 60254740 16010 16010 16010 16010 0
280 20241205 140100 60254740 16010 16010 16010 16010 0
281 20241205 140000 60254740 16010 16010 16010 16010 1
282 20241205 135900 60238730 16060 16060 16060 16060 0
283 20241205 135800 60238730 16060 16060 16060 16060 0
284 20241205 135700 60238730 16060 16060 16060 16060 0
285 20241205 135600 60238730 16060 16060 16060 16060 0
286 20241205 135500 60238730 16060 16060 16060 16060 0
287 20241205 135400 60238730 16060 16060 16060 16060 0
288 20241205 135300 60238730 16060 16060 16060 16060 0
289 20241205 135200 60238730 16060 16060 16060 16060 0
290 20241205 135100 60238730 16060 16060 16060 16060 0
291 20241205 135000 60238730 16060 16060 16060 16060 0
292 20241205 134900 60238730 16060 16060 16060 16060 0
293 20241205 134800 60238730 16060 16060 16060 16060 0
294 20241205 134700 60238730 16060 16060 16060 16060 0
295 20241205 134600 60238730 16060 16060 16060 16060 0
296 20241205 134500 60238730 16060 16060 16060 16060 0
297 20241205 134400 60238730 16060 16060 16060 16060 0
298 20241205 134300 60238730 16060 16060 16060 16060 0
299 20241205 134200 60238730 16060 16010 16060 16000 56
300 20241205 134100 59341930 16000 16000 16000 16000 0
301 20241205 134000 59341930 16000 16000 16000 16000 0
302 20241205 133900 59341930 16000 16000 16000 16000 0
303 20241205 133800 59341930 16000 16000 16000 16000 0
304 20241205 133700 59341930 16000 16000 16000 16000 0
305 20241205 133600 59341930 16000 16000 16000 16000 0
306 20241205 133500 59341930 16000 16000 16000 16000 0
307 20241205 133400 59341930 16000 16000 16000 16000 0
308 20241205 133300 59341930 16000 16000 16000 16000 0
309 20241205 133200 59341930 16000 16000 16000 16000 0
310 20241205 133100 59341930 16000 16000 16000 16000 0
311 20241205 133000 59341930 16000 16000 16000 16000 0
312 20241205 132900 59341930 16000 16000 16010 16000 86
313 20241205 132800 57965530 16000 16000 16000 16000 0
314 20241205 132700 57965530 16000 16000 16000 16000 0
315 20241205 132600 57965530 16000 16000 16000 16000 0
316 20241205 132500 57965530 16000 16000 16000 16000 22
317 20241205 132400 57613530 16010 16010 16010 16010 0
318 20241205 132300 57613530 16010 16010 16010 16010 0
319 20241205 132200 57613530 16010 16010 16010 16010 1
320 20241205 132100 57597520 16010 16010 16010 16010 3
321 20241205 132000 57549490 16010 16010 16010 16010 1
322 20241205 131900 57533480 16100 16010 16100 16010 2
323 20241205 131800 57501370 16000 16000 16000 16000 0
324 20241205 131700 57501370 16000 16010 16010 16000 100
325 20241205 131600 55901330 16020 16020 16020 16020 0
326 20241205 131500 55901330 16020 16020 16020 16020 0
327 20241205 131400 55901330 16020 16020 16020 16020 0
328 20241205 131300 55901330 16020 16020 16020 16020 0
329 20241205 131200 55901330 16020 16020 16020 16020 0
330 20241205 131100 55901330 16020 16020 16020 16020 0
331 20241205 131000 55901330 16020 16030 16030 16020 88
332 20241205 130900 54491560 16110 16110 16110 16110 0
333 20241205 130800 54491560 16110 16110 16110 16110 0
334 20241205 130700 54491560 16110 16110 16110 16110 0
335 20241205 130600 54491560 16110 16110 16110 16110 0
336 20241205 130500 54491560 16110 16110 16110 16110 0
337 20241205 130400 54491560 16110 16110 16110 16110 0
338 20241205 130300 54491560 16110 16110 16110 16110 0
339 20241205 130200 54491560 16110 16110 16110 16110 0
340 20241205 130100 54491560 16110 16110 16110 16110 2
341 20241205 130000 54459340 16110 16110 16110 16110 0
342 20241205 125900 54459340 16110 16110 16110 16110 0
343 20241205 125800 54459340 16110 16110 16110 16110 2
344 20241205 125700 54427120 16110 16110 16110 16110 0
345 20241205 125600 54427120 16110 16110 16110 16110 0
346 20241205 125500 54427120 16110 16110 16110 16110 0
347 20241205 125400 54427120 16110 16110 16110 16110 0
348 20241205 125300 54427120 16110 16110 16110 16110 0
349 20241205 125200 54427120 16110 16110 16110 16110 0
350 20241205 125100 54427120 16110 16110 16110 16110 0
351 20241205 125000 54427120 16110 16040 16110 16040 17
352 20241205 124900 54154370 16060 16060 16060 16060 0
353 20241205 124800 54154370 16060 16060 16060 16060 0
354 20241205 124700 54154370 16060 16060 16060 16060 2
355 20241205 124600 54122250 16110 16110 16110 16110 0
356 20241205 124500 54122250 16110 16110 16110 16110 0
357 20241205 124400 54122250 16110 16110 16110 16110 0
358 20241205 124300 54122250 16110 16110 16110 16110 0
359 20241205 124200 54122250 16110 16110 16110 16110 1
360 20241205 124100 54106140 16110 16110 16110 16110 0
361 20241205 124000 54106140 16110 16110 16110 16110 0
362 20241205 123900 54106140 16110 16110 16110 16110 0
363 20241205 123800 54106140 16110 16110 16110 16110 0
364 20241205 123700 54106140 16110 16110 16110 16110 0
365 20241205 123600 54106140 16110 16110 16110 16110 0
366 20241205 123500 54106140 16110 16110 16110 16110 0
367 20241205 123400 54106140 16110 16110 16110 16110 1
368 20241205 123300 54090030 16110 16110 16110 16110 0
369 20241205 123200 54090030 16110 16110 16110 16110 2
370 20241205 123100 54057810 16110 16110 16110 16110 9
371 20241205 123000 53912820 16150 16150 16150 16150 0
372 20241205 122900 53912820 16150 16150 16150 16150 0
373 20241205 122800 53912820 16150 16150 16150 16150 0
374 20241205 122700 53912820 16150 16150 16150 16150 0
375 20241205 122600 53912820 16150 16150 16150 16150 1
376 20241205 122500 53896670 16150 16150 16150 16150 0
377 20241205 122400 53896670 16150 16150 16150 16150 0
378 20241205 122300 53896670 16150 16150 16150 16150 0
379 20241205 122200 53896670 16150 16150 16150 16150 0
380 20241205 122100 53896670 16150 16150 16150 16150 0
381 20241205 122000 53896670 16150 16150 16150 16150 0
382 20241205 121900 53896670 16150 16150 16150 16150 0
383 20241205 121800 53896670 16150 16150 16150 16150 1
384 20241205 121700 53880520 16150 16150 16150 16150 0
385 20241205 121600 53880520 16150 16150 16150 16150 0
386 20241205 121500 53880520 16150 16150 16150 16150 0
387 20241205 121400 53880520 16150 16150 16150 16150 0
388 20241205 121300 53880520 16150 16150 16150 16150 0
389 20241205 121200 53880520 16150 16150 16150 16150 0
390 20241205 121100 53880520 16150 16150 16150 16150 0
391 20241205 121000 53880520 16150 16150 16150 16150 1
392 20241205 120900 53864370 16160 16160 16160 16160 0
393 20241205 120800 53864370 16160 16160 16160 16160 0
394 20241205 120700 53864370 16160 16160 16160 16160 0
395 20241205 120600 53864370 16160 16160 16160 16160 0
396 20241205 120500 53864370 16160 16160 16160 16160 0
397 20241205 120400 53864370 16160 16160 16160 16160 306
398 20241205 120300 48919410 16160 16160 16160 16160 0
399 20241205 120200 48919410 16160 16160 16160 16160 1
400 20241205 120100 48903250 16160 16160 16160 16160 0
401 20241205 120000 48903250 16160 16160 16160 16160 0
402 20241205 115900 48903250 16160 16160 16160 16160 0
403 20241205 115800 48903250 16160 16160 16160 16160 0
404 20241205 115700 48903250 16160 16160 16160 16160 0
405 20241205 115600 48903250 16160 16160 16160 16160 0
406 20241205 115500 48903250 16160 16160 16160 16160 0
407 20241205 115400 48903250 16160 16160 16160 16160 1
408 20241205 115300 48887090 16160 16160 16160 16160 0
409 20241205 115200 48887090 16160 16160 16160 16160 0
410 20241205 115100 48887090 16160 16160 16160 16160 0
411 20241205 115000 48887090 16160 16160 16160 16160 0
412 20241205 114900 48887090 16160 16160 16160 16160 0
413 20241205 114800 48887090 16160 16160 16160 16160 0
414 20241205 114700 48887090 16160 16160 16160 16160 0
415 20241205 114600 48887090 16160 16160 16160 16160 1
416 20241205 114500 48870930 16160 16160 16160 16160 0
417 20241205 114400 48870930 16160 16160 16160 16160 0
418 20241205 114300 48870930 16160 16160 16160 16160 0
419 20241205 114200 48870930 16160 16160 16160 16160 0
420 20241205 114100 48870930 16160 16160 16160 16160 0
421 20241205 114000 48870930 16160 16160 16160 16160 0
422 20241205 113900 48870930 16160 16150 16160 16150 1801
423 20241205 113800 19767790 16150 16150 16150 16150 0
424 20241205 113700 19767790 16150 16150 16150 16150 0
425 20241205 113600 19767790 16150 16150 16150 16150 0
426 20241205 113500 19767790 16150 16150 16150 16150 10
427 20241205 113400 19606290 16150 16120 16150 16120 11
428 20241205 113300 19428670 16150 16150 16150 16150 0
429 20241205 113200 19428670 16150 16150 16150 16150 0
430 20241205 113100 19428670 16150 16150 16150 16150 1
431 20241205 113000 19412520 16110 16110 16110 16110 0
432 20241205 112900 19412520 16110 16110 16110 16110 0
433 20241205 112800 19412520 16110 16110 16110 16110 0
434 20241205 112700 19412520 16110 16110 16110 16110 0
435 20241205 112600 19412520 16110 16110 16110 16110 0
436 20241205 112500 19412520 16110 16110 16110 16110 0
437 20241205 112400 19412520 16110 16110 16110 16110 0
438 20241205 112300 19412520 16110 16110 16110 16110 132
439 20241205 112200 17286000 16110 16110 16110 16110 0
440 20241205 112100 17286000 16110 16110 16110 16110 91
441 20241205 112000 15819990 16100 16100 16100 16100 0
442 20241205 111900 15819990 16100 16100 16100 16100 0
443 20241205 111800 15819990 16100 16100 16100 16100 0
444 20241205 111700 15819990 16100 16100 16100 16100 102
445 20241205 111600 14177790 16100 16100 16100 16100 0
446 20241205 111500 14177790 16100 16100 16100 16100 1
447 20241205 111400 14161690 16060 16060 16060 16060 0
448 20241205 111300 14161690 16060 16060 16060 16060 0
449 20241205 111200 14161690 16060 16060 16060 16060 98
450 20241205 111100 12587810 16120 16120 16120 16120 0
451 20241205 111000 12587810 16120 16120 16120 16120 12
452 20241205 110900 12394370 16160 16160 16160 16160 102
453 20241205 110800 10746050 16160 16160 16160 16160 0
454 20241205 110700 10746050 16160 16160 16160 16160 1
455 20241205 110600 10729890 16140 16140 16140 16140 0
456 20241205 110500 10729890 16140 16140 16140 16140 0
457 20241205 110400 10729890 16140 16140 16140 16140 0
458 20241205 110300 10729890 16140 16140 16140 16140 8
459 20241205 110200 10600770 16170 16170 16170 16170 0
460 20241205 110100 10600770 16170 16170 16170 16170 0
461 20241205 110000 10600770 16170 16170 16170 16170 0
462 20241205 105900 10600770 16170 16170 16170 16170 1
463 20241205 105800 10584600 16170 16170 16170 16170 0
464 20241205 105700 10584600 16170 16170 16170 16170 0
465 20241205 105600 10584600 16170 16170 16170 16170 0
466 20241205 105500 10584600 16170 16170 16170 16170 0
467 20241205 105400 10584600 16170 16170 16170 16170 0
468 20241205 105300 10584600 16170 16170 16170 16170 0
469 20241205 105200 10584600 16170 16170 16170 16170 0
470 20241205 105100 10584600 16170 16170 16170 16170 1
471 20241205 105000 10568430 16170 16170 16170 16170 0
472 20241205 104900 10568430 16170 16170 16170 16170 0
473 20241205 104800 10568430 16170 16170 16170 16170 0
474 20241205 104700 10568430 16170 16170 16170 16170 0
475 20241205 104600 10568430 16170 16170 16170 16170 0
476 20241205 104500 10568430 16170 16170 16170 16170 0
477 20241205 104400 10568430 16170 16170 16170 16170 0
478 20241205 104300 10568430 16170 16170 16170 16170 1
479 20241205 104200 10552260 16190 16190 16190 16190 0
480 20241205 104100 10552260 16190 16190 16190 16190 0
481 20241205 104000 10552260 16190 16190 16190 16190 0
482 20241205 103900 10552260 16190 16190 16190 16190 0
483 20241205 103800 10552260 16190 16190 16190 16190 0
484 20241205 103700 10552260 16190 16190 16190 16190 0
485 20241205 103600 10552260 16190 16190 16190 16190 6
486 20241205 103500 10455120 16190 16190 16190 16190 1
487 20241205 103400 10438930 16220 16220 16220 16220 0
488 20241205 103300 10438930 16220 16220 16220 16220 0
489 20241205 103200 10438930 16220 16220 16220 16220 0
490 20241205 103100 10438930 16220 16220 16220 16220 0
491 20241205 103000 10438930 16220 16220 16220 16220 0
492 20241205 102900 10438930 16220 16220 16220 16220 0
493 20241205 102800 10438930 16220 16220 16220 16220 0
494 20241205 102700 10438930 16220 16220 16220 16220 1
495 20241205 102600 10422710 16220 16220 16220 16220 11
496 20241205 102500 10244290 16220 16220 16220 16220 0
497 20241205 102400 10244290 16220 16220 16220 16220 0
498 20241205 102300 10244290 16220 16220 16220 16220 0
499 20241205 102200 10244290 16220 16220 16220 16220 0
500 20241205 102100 10244290 16220 16220 16220 16220 0
501 20241205 102000 10244290 16220 16220 16220 16220 0
502 20241205 101900 10244290 16220 16220 16220 16220 1
503 20241205 101800 10228070 16250 16250 16250 16250 0
504 20241205 101700 10228070 16250 16250 16250 16250 0
505 20241205 101600 10228070 16250 16250 16250 16250 0
506 20241205 101500 10228070 16250 16250 16250 16250 0
507 20241205 101400 10228070 16250 16250 16250 16250 0
508 20241205 101300 10228070 16250 16250 16250 16250 0
509 20241205 101200 10228070 16250 16250 16250 16250 0
510 20241205 101100 10228070 16250 16250 16250 16250 1
511 20241205 101000 10211820 16260 16260 16260 16260 0
512 20241205 100900 10211820 16260 16250 16260 16250 15
513 20241205 100800 9967940 16310 16310 16310 16310 0
514 20241205 100700 9967940 16310 16310 16310 16310 0
515 20241205 100600 9967940 16310 16310 16310 16310 0
516 20241205 100500 9967940 16310 16310 16310 16310 0
517 20241205 100400 9967940 16310 16310 16310 16310 0
518 20241205 100300 9967940 16310 16310 16310 16310 2
519 20241205 100200 9935320 16000 16090 16090 16000 300
520 20241205 100100 5129470 16320 16320 16320 16320 0
521 20241205 100000 5129470 16320 16320 16320 16320 0
522 20241205 095900 5129470 16320 16320 16320 16320 0
523 20241205 095800 5129470 16320 16320 16320 16320 0
524 20241205 095700 5129470 16320 16320 16320 16320 0
525 20241205 095600 5129470 16320 16320 16320 16320 55
526 20241205 095500 4231870 16080 16320 16320 16080 17
527 20241205 095400 3958050 16320 16320 16320 16320 0
528 20241205 095300 3958050 16320 16320 16320 16320 0
529 20241205 095200 3958050 16320 16320 16320 16320 0
530 20241205 095100 3958050 16320 16320 16320 16320 0
531 20241205 095000 3958050 16320 16320 16320 16320 0
532 20241205 094900 3958050 16320 16320 16320 16320 0
533 20241205 094800 3958050 16320 16320 16320 16320 0
534 20241205 094700 3958050 16320 16320 16320 16320 1
535 20241205 094600 3941730 16340 16340 16340 16340 0
536 20241205 094500 3941730 16340 16340 16340 16340 0
537 20241205 094400 3941730 16340 16340 16340 16340 0
538 20241205 094300 3941730 16340 16340 16340 16340 0
539 20241205 094200 3941730 16340 16340 16340 16340 0
540 20241205 094100 3941730 16340 16340 16340 16340 0
541 20241205 094000 3941730 16340 16340 16340 16340 0
542 20241205 093900 3941730 16340 16340 16340 16340 1
543 20241205 093800 3925390 16340 16340 16340 16340 0
544 20241205 093700 3925390 16340 16340 16340 16340 0
545 20241205 093600 3925390 16340 16340 16340 16340 0
546 20241205 093500 3925390 16340 16340 16340 16340 0
547 20241205 093400 3925390 16340 16340 16340 16340 1
548 20241205 093300 3909050 16340 16340 16340 16340 0
549 20241205 093200 3909050 16340 16340 16340 16340 0
550 20241205 093100 3909050 16340 16340 16340 16340 1
551 20241205 093000 3892710 16100 16120 16120 16100 100
552 20241205 092900 2282540 16350 16350 16350 16350 0
553 20241205 092800 2282540 16350 16350 16350 16350 0
554 20241205 092700 2282540 16350 16350 16350 16350 0
555 20241205 092600 2282540 16350 16350 16350 16350 1
556 20241205 092500 2266190 16300 16300 16300 16300 0
557 20241205 092400 2266190 16300 16300 16300 16300 0
558 20241205 092300 2266190 16300 16300 16300 16300 1
559 20241205 092200 2249890 16100 16350 16350 16100 7
560 20241205 092100 2136940 16350 16350 16350 16350 0
561 20241205 092000 2136940 16350 16350 16350 16350 0
562 20241205 091900 2136940 16350 16350 16350 16350 0
563 20241205 091800 2136940 16350 16350 16350 16350 0
564 20241205 091700 2136940 16350 16350 16350 16350 0
565 20241205 091600 2136940 16350 16330 16350 16080 112
566 20241205 091500 308880 16350 16350 16350 16350 0
567 20241205 091400 308880 16350 16350 16350 16350 0
568 20241205 091300 308880 16350 16350 16350 16350 0
569 20241205 091200 308880 16350 16350 16350 16350 0
570 20241205 091100 308880 16350 16350 16350 16350 0
571 20241205 091000 308880 16350 16350 16350 16350 0
572 20241205 090900 308880 16350 16350 16350 16350 0
573 20241205 090800 308880 16350 16350 16350 16350 1
574 20241205 090700 292530 16350 16350 16350 16350 0
575 20241205 090600 292530 16350 16350 16350 16350 0
576 20241205 090500 292530 16350 16350 16350 16350 0
577 20241205 090400 292530 16350 16350 16350 16350 0
578 20241205 090300 292530 16350 16350 16350 16350 0
579 20241205 090200 292530 16350 16230 16350 16230 7
580 20241205 090100 178410 16220 16210 16220 16210 11
581 20241205 090000 0 16220 16220 16220 16220 0