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

617
032300/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,191500,551246880,15650,15650,15650,15650,1369
20241205,191400,551246880,15650,15650,15650,15650,0
20241205,191300,551246880,15650,15650,15650,15650,0
20241205,191200,551246880,15650,15650,15650,15650,0
20241205,191100,551246880,15650,15650,15650,15650,0
20241205,191000,551246880,15650,15650,15650,15650,0
20241205,190900,551246880,15650,15650,15650,15650,0
20241205,190800,551246880,15650,15650,15650,15650,0
20241205,190700,551246880,15650,15650,15650,15650,0
20241205,190600,551246880,15650,15650,15650,15650,0
20241205,190500,551246880,15650,15650,15650,15650,0
20241205,190400,551246880,15650,15650,15650,15650,0
20241205,190300,551246880,15650,15650,15650,15650,0
20241205,190200,551246880,15650,15650,15650,15650,0
20241205,190100,551246880,15650,15650,15650,15650,0
20241205,190000,551246880,15650,15650,15650,15650,0
20241205,185900,551246880,15650,15650,15650,15650,0
20241205,185800,551246880,15650,15650,15650,15650,0
20241205,185700,551246880,15650,15650,15650,15650,0
20241205,185600,551246880,15650,15650,15650,15650,0
20241205,185500,551246880,15650,15650,15650,15650,0
20241205,185400,551246880,15650,15650,15650,15650,0
20241205,185300,551246880,15650,15650,15650,15650,0
20241205,185200,551246880,15650,15650,15650,15650,0
20241205,185100,551246880,15650,15650,15650,15650,0
20241205,185000,551246880,15650,15650,15650,15650,0
20241205,184900,551246880,15650,15650,15650,15650,0
20241205,184800,551246880,15650,15650,15650,15650,0
20241205,184700,551246880,15650,15650,15650,15650,0
20241205,184600,551246880,15650,15650,15650,15650,0
20241205,184500,551246880,15650,15650,15650,15650,1369
20241205,184400,551246880,15650,15650,15650,15650,0
20241205,184300,551246880,15650,15650,15650,15650,0
20241205,184200,551246880,15650,15650,15650,15650,0
20241205,184100,551246880,15650,15650,15650,15650,0
20241205,184000,551246880,15650,15650,15650,15650,0
20241205,183900,551246880,15650,15650,15650,15650,0
20241205,183800,551246880,15650,15650,15650,15650,0
20241205,183700,551246880,15650,15650,15650,15650,0
20241205,183600,551246880,15650,15650,15650,15650,0
20241205,183500,551246880,15650,15650,15650,15650,0
20241205,183400,551246880,15650,15650,15650,15650,0
20241205,183300,551246880,15650,15650,15650,15650,0
20241205,183200,551246880,15650,15650,15650,15650,0
20241205,183100,551246880,15650,15650,15650,15650,0
20241205,183000,551246880,15650,15650,15650,15650,0
20241205,182900,551246880,15650,15650,15650,15650,0
20241205,182800,551246880,15650,15650,15650,15650,0
20241205,182700,551246880,15650,15650,15650,15650,0
20241205,182600,551246880,15650,15650,15650,15650,0
20241205,182500,551246880,15650,15650,15650,15650,0
20241205,182400,551246880,15650,15650,15650,15650,0
20241205,182300,551246880,15650,15650,15650,15650,0
20241205,182200,551246880,15650,15650,15650,15650,0
20241205,182100,551246880,15650,15650,15650,15650,0
20241205,182000,551246880,15650,15650,15650,15650,0
20241205,181900,551246880,15650,15650,15650,15650,0
20241205,181800,551246880,15650,15650,15650,15650,0
20241205,181700,551246880,15650,15650,15650,15650,0
20241205,181600,551246880,15650,15650,15650,15650,0
20241205,181500,551246880,15650,15650,15650,15650,1369
20241205,181400,551246880,15650,15650,15650,15650,0
20241205,181300,551246880,15650,15650,15650,15650,0
20241205,181200,551246880,15650,15650,15650,15650,0
20241205,181100,551246880,15650,15650,15650,15650,0
20241205,181000,551246880,15650,15650,15650,15650,0
20241205,180900,551246880,15650,15650,15650,15650,0
20241205,180800,551246880,15650,15650,15650,15650,0
20241205,180700,551246880,15650,15650,15650,15650,0
20241205,180600,551246880,15650,15650,15650,15650,0
20241205,180500,551246880,15650,15650,15650,15650,0
20241205,180400,551246880,15650,15650,15650,15650,0
20241205,180300,551246880,15650,15650,15650,15650,0
20241205,180200,551246880,15650,15650,15650,15650,0
20241205,180100,551246880,15650,15650,15650,15650,0
20241205,180000,551246880,15650,15650,15650,15650,0
20241205,175900,551246880,15650,15650,15650,15650,0
20241205,175800,551246880,15650,15650,15650,15650,0
20241205,175700,551246880,15650,15650,15650,15650,0
20241205,175600,551246880,15650,15650,15650,15650,0
20241205,175500,551246880,15650,15650,15650,15650,0
20241205,175400,551246880,15650,15650,15650,15650,0
20241205,175300,551246880,15650,15650,15650,15650,0
20241205,175200,551246880,15650,15650,15650,15650,0
20241205,175100,551246880,15650,15650,15650,15650,0
20241205,175000,551246880,15650,15650,15650,15650,0
20241205,174900,551246880,15650,15650,15650,15650,0
20241205,174800,551246880,15650,15650,15650,15650,0
20241205,174700,551246880,15650,15650,15650,15650,0
20241205,174600,551246880,15650,15650,15650,15650,0
20241205,174500,551246880,15650,15650,15650,15650,1369
20241205,174400,551246880,15650,15650,15650,15650,0
20241205,174300,551246880,15650,15650,15650,15650,0
20241205,174200,551246880,15650,15650,15650,15650,0
20241205,174100,551246880,15650,15650,15650,15650,0
20241205,174000,551246880,15650,15650,15650,15650,0
20241205,173900,551246880,15650,15650,15650,15650,0
20241205,173800,551246880,15650,15650,15650,15650,0
20241205,173700,551246880,15650,15650,15650,15650,0
20241205,173600,551246880,15650,15650,15650,15650,0
20241205,173500,551246880,15650,15650,15650,15650,0
20241205,173400,551246880,15650,15650,15650,15650,0
20241205,173300,551246880,15650,15650,15650,15650,0
20241205,173200,551246880,15650,15650,15650,15650,0
20241205,173100,551246880,15650,15650,15650,15650,0
20241205,173000,551246880,15650,15650,15650,15650,0
20241205,172900,551246880,15650,15650,15650,15650,0
20241205,172800,551246880,15650,15650,15650,15650,0
20241205,172700,551246880,15650,15650,15650,15650,0
20241205,172600,551246880,15650,15650,15650,15650,0
20241205,172500,551246880,15650,15650,15650,15650,0
20241205,172400,551246880,15650,15650,15650,15650,0
20241205,172300,551246880,15650,15650,15650,15650,0
20241205,172200,551246880,15650,15650,15650,15650,0
20241205,172100,551246880,15650,15650,15650,15650,0
20241205,172000,551246880,15650,15650,15650,15650,0
20241205,171900,551246880,15650,15650,15650,15650,0
20241205,171800,551246880,15650,15650,15650,15650,0
20241205,171700,551246880,15650,15650,15650,15650,0
20241205,171600,551246880,15650,15650,15650,15650,0
20241205,171500,551246880,15650,15650,15650,15650,1369
20241205,171400,551246880,15650,15650,15650,15650,0
20241205,171300,551246880,15650,15650,15650,15650,0
20241205,171200,551246880,15650,15650,15650,15650,0
20241205,171100,551246880,15650,15650,15650,15650,0
20241205,171000,551246880,15650,15650,15650,15650,0
20241205,170900,551246880,15650,15650,15650,15650,0
20241205,170800,551246880,15650,15650,15650,15650,0
20241205,170700,551246880,15650,15650,15650,15650,0
20241205,170600,551246880,15650,15650,15650,15650,0
20241205,170500,551246880,15650,15650,15650,15650,0
20241205,170400,551246880,15650,15650,15650,15650,0
20241205,170300,551246880,15650,15650,15650,15650,0
20241205,170200,551246880,15650,15650,15650,15650,0
20241205,170100,551246880,15650,15650,15650,15650,0
20241205,170000,551246880,15650,15650,15650,15650,0
20241205,165900,551246880,15650,15650,15650,15650,0
20241205,165800,551246880,15650,15650,15650,15650,0
20241205,165700,551246880,15650,15650,15650,15650,0
20241205,165600,551246880,15650,15650,15650,15650,0
20241205,165500,551246880,15650,15650,15650,15650,0
20241205,165400,551246880,15650,15650,15650,15650,0
20241205,165300,551246880,15650,15650,15650,15650,0
20241205,165200,551246880,15650,15650,15650,15650,0
20241205,165100,551246880,15650,15650,15650,15650,0
20241205,165000,551246880,15650,15650,15650,15650,0
20241205,164900,551246880,15650,15650,15650,15650,0
20241205,164800,551246880,15650,15650,15650,15650,0
20241205,164700,551246880,15650,15650,15650,15650,0
20241205,164600,551246880,15650,15650,15650,15650,0
20241205,164500,551246880,15650,15650,15650,15650,1369
20241205,164400,551246880,15650,15650,15650,15650,0
20241205,164300,551246880,15650,15650,15650,15650,0
20241205,164200,551246880,15650,15650,15650,15650,0
20241205,164100,551246880,15650,15650,15650,15650,0
20241205,164000,551246880,15650,15650,15650,15650,0
20241205,163900,551246880,15650,15650,15650,15650,0
20241205,163800,551246880,15650,15650,15650,15650,0
20241205,163700,551246880,15650,15650,15650,15650,0
20241205,163600,551246880,15650,15650,15650,15650,0
20241205,163500,551246880,15650,15650,15650,15650,0
20241205,163400,551246880,15650,15650,15650,15650,0
20241205,163300,551246880,15650,15650,15650,15650,0
20241205,163200,551246880,15650,15650,15650,15650,0
20241205,163100,551246880,15650,15650,15650,15650,0
20241205,163000,551246880,15650,15650,15650,15650,0
20241205,162900,551246880,15650,15650,15650,15650,0
20241205,162800,551246880,15650,15650,15650,15650,0
20241205,162700,551246880,15650,15650,15650,15650,0
20241205,162600,551246880,15650,15650,15650,15650,0
20241205,162500,551246880,15650,15650,15650,15650,0
20241205,162400,551246880,15650,15650,15650,15650,0
20241205,162300,551246880,15650,15650,15650,15650,0
20241205,162200,551246880,15650,15650,15650,15650,0
20241205,162100,551246880,15650,15650,15650,15650,0
20241205,162000,551246880,15650,15650,15650,15650,0
20241205,161900,551246880,15650,15650,15650,15650,0
20241205,161800,551246880,15650,15650,15650,15650,0
20241205,161700,551246880,15650,15650,15650,15650,0
20241205,161600,551246880,15650,15650,15650,15650,0
20241205,161500,551246880,15650,15650,15650,15650,1369
20241205,161400,551246880,15650,15650,15650,15650,0
20241205,161300,551246880,15650,15650,15650,15650,0
20241205,161200,551246880,15650,15650,15650,15650,0
20241205,161100,551246880,15650,15650,15650,15650,0
20241205,161000,551246880,15650,15650,15650,15650,0
20241205,160900,551246880,15650,15650,15650,15650,0
20241205,160800,551246880,15650,15650,15650,15650,0
20241205,160700,551246880,15650,15650,15650,15650,0
20241205,160600,551246880,15650,15650,15650,15650,0
20241205,160500,551246880,15650,15650,15650,15650,0
20241205,160400,551246880,15650,15650,15650,15650,0
20241205,160300,551246880,15650,15650,15650,15650,0
20241205,160200,551246880,15650,15650,15650,15650,0
20241205,160100,551246880,15650,15650,15650,15650,0
20241205,160000,551246880,15650,15650,15650,15650,0
20241205,155900,551246880,15650,15650,15650,15650,0
20241205,155800,551246880,15650,15650,15650,15650,0
20241205,155700,551246880,15650,15650,15650,15650,0
20241205,155600,551246880,15650,15650,15650,15650,0
20241205,155500,551246880,15650,15650,15650,15650,0
20241205,155400,551246880,15650,15650,15650,15650,0
20241205,155300,551246880,15650,15650,15650,15650,0
20241205,155200,551246880,15650,15650,15650,15650,0
20241205,155100,551246880,15650,15650,15650,15650,0
20241205,155000,551246880,15650,15650,15650,15650,0
20241205,154900,551246880,15650,15650,15650,15650,0
20241205,154800,551246880,15650,15650,15650,15650,0
20241205,154700,551246880,15650,15650,15650,15650,0
20241205,154600,551246880,15650,15650,15650,15650,0
20241205,154500,551246880,15650,15650,15650,15650,1369
20241205,154400,551246880,15650,15650,15650,15650,0
20241205,154300,551246880,15650,15650,15650,15650,0
20241205,154200,551246880,15650,15650,15650,15650,0
20241205,154100,551246880,15650,15650,15650,15650,0
20241205,154000,551246880,15650,15650,15650,15650,0
20241205,153900,551246880,15650,15650,15650,15650,0
20241205,153800,551246880,15650,15650,15650,15650,0
20241205,153700,551246880,15650,15650,15650,15650,0
20241205,153600,551246880,15650,15650,15650,15650,0
20241205,153500,551246880,15650,15650,15650,15650,0
20241205,153400,551246880,15650,15650,15650,15650,0
20241205,153300,551246880,15650,15650,15650,15650,0
20241205,153200,551246880,15650,15650,15650,15650,0
20241205,153100,551246880,15650,15650,15650,15650,0
20241205,153000,551246880,15650,15650,15650,15650,1369
20241205,152900,529822030,15650,15650,15650,15650,0
20241205,152800,529822030,15650,15650,15650,15650,0
20241205,152700,529822030,15650,15650,15650,15650,0
20241205,152600,529822030,15650,15650,15650,15650,0
20241205,152500,529822030,15650,15650,15650,15650,0
20241205,152400,529822030,15650,15650,15650,15650,0
20241205,152300,529822030,15650,15650,15650,15650,0
20241205,152200,529822030,15650,15650,15650,15650,0
20241205,152100,529822030,15650,15650,15650,15650,0
20241205,152000,529822030,15650,15650,15650,15650,0
20241205,151900,529822030,15650,15660,15660,15650,82
20241205,151800,528538490,15650,15640,15710,15640,61
20241205,151700,527582630,15640,15650,15650,15640,604
20241205,151600,518135970,15640,15640,15650,15640,180
20241205,151500,515319770,15650,15690,15690,15650,2582
20241205,151400,474879010,15690,15680,15690,15670,244
20241205,151300,471053330,15670,15740,15740,15660,536
20241205,151200,462638940,15740,15750,15750,15740,11
20241205,151100,462465700,15740,15740,15740,15740,0
20241205,151000,462465700,15740,15750,15750,15740,30
20241205,150900,461993260,15740,15880,15880,15740,17
20241205,150800,461725000,15790,15790,15790,15790,0
20241205,150700,461725000,15790,15790,15790,15790,0
20241205,150600,461725000,15790,15890,15890,15790,2
20241205,150500,461693320,15780,15780,15780,15780,0
20241205,150400,461693320,15780,15780,15780,15780,4
20241205,150300,461630200,15730,15730,15730,15730,0
20241205,150200,461630200,15730,15730,15730,15730,0
20241205,150100,461630200,15730,15730,15730,15730,3
20241205,150000,461583010,15730,15750,15750,15730,434
20241205,145900,454750930,15740,15740,15740,15740,2
20241205,145800,454719450,15750,15750,15750,15750,11
20241205,145700,454546200,15730,15730,15730,15730,23
20241205,145600,454184410,15720,15720,15720,15720,111
20241205,145500,452439490,15720,15720,15720,15720,0
20241205,145400,452439490,15720,15720,15720,15720,4
20241205,145300,452376610,15720,15720,15720,15720,5
20241205,145200,452298010,15700,15700,15700,15700,0
20241205,145100,452298010,15700,15700,15700,15700,0
20241205,145000,452298010,15700,15710,15710,15700,481
20241205,144900,444744630,15710,15710,15730,15710,69
20241205,144800,443660430,15710,15740,15790,15710,336
20241205,144700,438381430,15740,15730,15790,15730,40
20241205,144600,437751810,15740,15780,15780,15740,339
20241205,144500,432407950,15780,15780,15780,15780,2
20241205,144400,432376390,15770,15800,15800,15770,363
20241205,144300,426641640,15810,15810,15810,15810,0
20241205,144200,426641640,15810,15810,15810,15810,2
20241205,144100,426610020,15810,15810,15810,15810,3
20241205,144000,426562590,15810,15810,15810,15810,29
20241205,143900,426104100,15810,15810,15810,15810,0
20241205,143800,426104100,15810,15810,15810,15810,0
20241205,143700,426104100,15810,15810,15810,15810,1
20241205,143600,426088290,15840,15840,15840,15840,123
20241205,143500,424139970,15840,15840,15840,15840,0
20241205,143400,424139970,15840,15850,15860,15830,22
20241205,143300,423791320,15850,15850,15850,15850,2
20241205,143200,423759620,15850,15850,15850,15850,2
20241205,143100,423727920,15840,15830,15890,15830,303
20241205,143000,418922660,15830,15830,15830,15830,1
20241205,142900,418906830,15830,15830,15830,15830,3
20241205,142800,418859340,15830,15820,15830,15820,53
20241205,142700,418020830,15820,15820,15820,15820,1
20241205,142600,418005010,15820,15810,15830,15810,410
20241205,142500,411517440,15810,15880,15880,15800,1689
20241205,142400,384733850,15880,15880,15880,15880,72
20241205,142300,383590490,15880,15880,15880,15880,30
20241205,142200,383114090,15880,15880,15880,15880,5
20241205,142100,383034690,15880,15880,15880,15880,318
20241205,142000,377984850,15890,15890,15890,15890,0
20241205,141900,377984850,15890,15880,15890,15880,2
20241205,141800,377953080,15880,15880,15880,15880,0
20241205,141700,377953080,15880,15880,15880,15880,0
20241205,141600,377953080,15880,15880,15880,15880,0
20241205,141500,377953080,15880,15880,15880,15880,0
20241205,141400,377953080,15880,15880,15880,15880,0
20241205,141300,377953080,15880,15880,15880,15880,0
20241205,141200,377953080,15880,15880,15880,15880,0
20241205,141100,377953080,15880,15880,15880,15880,0
20241205,141000,377953080,15880,15890,15890,15880,100
20241205,140900,376365010,15890,15890,15890,15890,1
20241205,140800,376349120,15890,15890,15890,15890,2
20241205,140700,376317340,15900,15880,15900,15870,28
20241205,140600,375872760,15930,15870,15930,15870,52
20241205,140500,375045570,15880,15880,15880,15880,0
20241205,140400,375045570,15880,15860,15880,15860,14
20241205,140300,374823420,15850,15870,15870,15850,708
20241205,140200,363601310,15860,15860,15860,15860,0
20241205,140100,363601310,15860,15860,15860,15860,277
20241205,140000,359208090,15860,15860,15860,15860,0
20241205,135900,359208090,15860,15860,15860,15860,19
20241205,135800,358906750,15850,15860,15870,15850,15
20241205,135700,358668920,15850,15840,15850,15840,356
20241205,135600,353029870,15850,15860,15860,15850,62
20241205,135500,352047150,15850,15870,15870,15850,403
20241205,135400,345655770,15860,15860,15860,15860,40
20241205,135300,345021370,15870,15870,15880,15870,183
20241205,135200,342117050,15870,15870,15880,15870,167
20241205,135100,339466170,15870,15860,15870,15860,545
20241205,135000,330822460,15880,15880,15880,15880,0
20241205,134900,330822460,15880,15880,15880,15880,0
20241205,134800,330822460,15880,15880,15880,15880,0
20241205,134700,330822460,15880,15890,15900,15870,4
20241205,134600,330758920,15880,15870,15880,15870,2
20241205,134500,330727170,15860,15880,15880,15860,40
20241205,134400,330092190,15880,15880,15880,15880,0
20241205,134300,330092190,15880,15880,15880,15880,0
20241205,134200,330092190,15880,15880,15880,15880,0
20241205,134100,330092190,15880,15880,15880,15880,0
20241205,134000,330092190,15880,15880,15880,15880,0
20241205,133900,330092190,15880,15880,15880,15880,3
20241205,133800,330044550,15870,15870,15870,15870,50
20241205,133700,329251050,15870,15870,15870,15870,1
20241205,133600,329235180,15870,15870,15870,15870,37
20241205,133500,328647990,15870,15870,15870,15870,0
20241205,133400,328647990,15870,15870,15870,15870,30
20241205,133300,328171890,15870,15880,15880,15870,157
20241205,133200,325680090,15880,15880,15890,15880,226
20241205,133100,322089020,15880,15880,15880,15880,0
20241205,133000,322089020,15880,15880,15880,15880,0
20241205,132900,322089020,15880,15880,15880,15880,0
20241205,132800,322089020,15880,15880,15880,15880,1
20241205,132700,322073140,15880,15870,15890,15870,140
20241205,132600,319849900,15870,15870,15880,15870,43
20241205,132500,319167120,15870,15870,15870,15870,1
20241205,132400,319151250,15870,15870,15870,15870,254
20241205,132300,315120270,15860,15860,15860,15860,0
20241205,132200,315120270,15860,15860,15860,15860,0
20241205,132100,315120270,15860,15860,15860,15860,0
20241205,132000,315120270,15860,15860,15860,15860,298
20241205,131900,310393990,15860,15860,15860,15860,0
20241205,131800,310393990,15860,15870,15870,15860,110
20241205,131700,308648390,15860,15860,15860,15860,0
20241205,131600,308648390,15860,15860,15860,15860,0
20241205,131500,308648390,15860,15860,15860,15860,0
20241205,131400,308648390,15860,15860,15860,15860,0
20241205,131300,308648390,15860,15860,15860,15860,0
20241205,131200,308648390,15860,15860,15860,15860,1
20241205,131100,308632530,15860,15860,15860,15860,100
20241205,131000,307046530,15860,15860,15860,15860,0
20241205,130900,307046530,15860,15860,15860,15860,32
20241205,130800,306539010,15860,15870,15870,15860,398
20241205,130700,300224840,15870,15870,15870,15870,0
20241205,130600,300224840,15870,15870,15870,15870,0
20241205,130500,300224840,15870,15900,15900,15870,476
20241205,130400,292663470,15910,15910,15910,15910,0
20241205,130300,292663470,15910,15910,15910,15910,0
20241205,130200,292663470,15910,15940,15940,15900,986
20241205,130100,276963840,15940,15950,15950,15940,58
20241205,130000,276038770,15950,15960,15960,15950,113
20241205,125900,274235380,15980,15980,15980,15980,0
20241205,125800,274235380,15980,15980,15980,15980,0
20241205,125700,274235380,15980,15980,15980,15980,6
20241205,125600,274139500,16000,16000,16000,16000,0
20241205,125500,274139500,16000,16000,16000,16000,0
20241205,125400,274139500,16000,16000,16000,16000,0
20241205,125300,274139500,16000,16000,16000,16000,0
20241205,125200,274139500,16000,16000,16000,16000,0
20241205,125100,274139500,16000,16000,16000,16000,0
20241205,125000,274139500,16000,16000,16000,16000,0
20241205,124900,274139500,16000,16000,16000,16000,0
20241205,124800,274139500,16000,16000,16000,16000,0
20241205,124700,274139500,16000,16000,16000,16000,0
20241205,124600,274139500,16000,16000,16000,16000,0
20241205,124500,274139500,16000,16000,16000,16000,100
20241205,124400,272539500,15980,15980,15980,15980,129
20241205,124300,270478080,15980,15980,15980,15980,10
20241205,124200,270318280,16000,16000,16000,16000,5
20241205,124100,270238280,15980,15980,15980,15980,0
20241205,124000,270238280,15980,15980,15980,15980,28
20241205,123900,269790840,15980,15980,15980,15980,1
20241205,123800,269774860,16000,16000,16000,16000,5
20241205,123700,269694860,16000,16000,16000,16000,0
20241205,123600,269694860,16000,16000,16000,16000,0
20241205,123500,269694860,16000,16000,16000,16000,0
20241205,123400,269694860,16000,16000,16000,16000,1
20241205,123300,269678860,16010,16010,16010,16010,0
20241205,123200,269678860,16010,16010,16010,16010,20
20241205,123100,269358660,16000,16010,16050,15980,7
20241205,123000,269246630,15980,15960,16050,15960,12
20241205,122900,269054690,15950,15960,16050,15950,247
20241205,122800,265102360,15960,15960,15960,15960,0
20241205,122700,265102360,15960,15960,15960,15960,1
20241205,122600,265086400,15960,15960,15960,15960,2
20241205,122500,265054480,15960,15960,15960,15960,3
20241205,122400,265006600,16000,15960,16000,15960,10
20241205,122300,264846810,15960,15960,15970,15960,268
20241205,122200,260566870,15960,15960,15960,15960,1
20241205,122100,260550910,15980,15990,15990,15980,31
20241205,122000,260055510,16000,16000,16000,16000,1
20241205,121900,260039510,16000,16000,16000,16000,0
20241205,121800,260039510,16000,16000,16000,16000,0
20241205,121700,260039510,16000,16000,16000,16000,4
20241205,121600,259975510,16000,16000,16000,16000,0
20241205,121500,259975510,16000,16000,16000,16000,1
20241205,121400,259959510,16010,16010,16010,16010,0
20241205,121300,259959510,16010,16010,16010,16010,0
20241205,121200,259959510,16010,16010,16010,16010,0
20241205,121100,259959510,16010,16010,16010,16010,0
20241205,121000,259959510,16010,16010,16010,16010,0
20241205,120900,259959510,16010,16010,16010,16010,0
20241205,120800,259959510,16010,16010,16010,16010,0
20241205,120700,259959510,16010,16000,16010,16000,7
20241205,120600,259847450,16000,16000,16000,16000,251
20241205,120500,255831450,16010,16010,16010,16010,0
20241205,120400,255831450,16010,16000,16010,16000,283
20241205,120300,251303210,16000,16070,16070,16000,906
20241205,120200,236754390,16100,16070,16100,16070,27
20241205,120100,236319740,16050,16020,16050,16020,196
20241205,120000,233174090,16020,16020,16050,16020,3
20241205,115900,233126000,16030,16040,16040,16030,173
20241205,115800,230351350,16030,16030,16030,16030,0
20241205,115700,230351350,16030,16020,16030,16020,111
20241205,115600,228572030,16030,16050,16050,16030,31
20241205,115500,228074780,16030,16030,16030,16030,1
20241205,115400,228058750,16030,16020,16030,16020,21
20241205,115300,227722320,16030,16020,16030,16020,5
20241205,115200,227642210,16010,16000,16010,16000,78
20241205,115100,226393450,15990,15990,15990,15990,0
20241205,115000,226393450,15990,15980,15990,15980,54
20241205,114900,225530110,15970,15960,15970,15960,111
20241205,114800,223758470,15960,15960,15960,15960,0
20241205,114700,223758470,15960,15960,15960,15960,3
20241205,114600,223710590,15960,15960,15960,15960,0
20241205,114500,223710590,15960,15950,15960,15950,40
20241205,114400,223072580,15950,15950,15950,15950,0
20241205,114300,223072580,15950,15940,15950,15940,2
20241205,114200,223040690,15940,15940,15940,15940,0
20241205,114100,223040690,15940,15940,15940,15940,0
20241205,114000,223040690,15940,15950,15950,15940,2
20241205,113900,223008800,15930,15930,15930,15930,0
20241205,113800,223008800,15930,15930,15930,15930,0
20241205,113700,223008800,15930,15930,15930,15930,0
20241205,113600,223008800,15930,15930,15930,15930,0
20241205,113500,223008800,15930,15930,15930,15930,0
20241205,113400,223008800,15930,15930,15930,15930,0
20241205,113300,223008800,15930,15930,15930,15930,1
20241205,113200,222992870,15950,15950,15950,15950,0
20241205,113100,222992870,15950,15950,15950,15950,1
20241205,113000,222976920,15950,15950,15950,15950,0
20241205,112900,222976920,15950,15970,15980,15940,68
20241205,112800,221892240,15940,15940,15990,15940,4
20241205,112700,221828430,15920,15920,15990,15920,8
20241205,112600,221700760,15970,15910,15990,15910,10
20241205,112500,221541480,15990,15910,15990,15910,6
20241205,112400,221445840,15920,15910,15990,15910,12
20241205,112300,221254500,15990,15900,15990,15900,15
20241205,112200,221015470,15900,15900,15910,15900,18
20241205,112100,220729190,15890,15890,15890,15890,0
20241205,112000,220729190,15890,15890,15890,15890,0
20241205,111900,220729190,15890,15900,15950,15890,43
20241205,111800,220044230,15900,15880,15900,15880,29
20241205,111700,219583170,15880,15860,15880,15860,18
20241205,111600,219297350,15880,15850,15880,15850,108
20241205,111500,217584310,15860,15860,15860,15860,0
20241205,111400,217584310,15860,15860,15860,15860,0
20241205,111300,217584310,15860,15860,15860,15860,0
20241205,111200,217584310,15860,15850,15860,15850,2
20241205,111100,217552600,15860,15830,15860,15830,206
20241205,111000,214288080,15840,15830,15840,15830,8
20241205,110900,214161410,15840,15840,15840,15840,0
20241205,110800,214161410,15840,15840,15840,15840,0
20241205,110700,214161410,15840,15840,15840,15840,0
20241205,110600,214161410,15840,15830,15840,15830,2
20241205,110500,214129740,15830,15830,15830,15830,1
20241205,110400,214113910,15830,15830,15830,15830,0
20241205,110300,214113910,15830,15830,15830,15830,0
20241205,110200,214113910,15830,15830,15830,15830,0
20241205,110100,214113910,15830,15830,15830,15830,0
20241205,110000,214113910,15830,15830,15830,15830,1
20241205,105900,214098080,15830,15840,15840,15830,32
20241205,105800,213591210,15840,15840,15840,15840,1
20241205,105700,213575370,15850,15850,15850,15850,0
20241205,105600,213575370,15850,15850,15850,15850,0
20241205,105500,213575370,15850,15850,15850,15850,5
20241205,105400,213496120,15850,15850,15850,15850,5
20241205,105300,213416870,15850,15860,15860,15850,112
20241205,105200,211641570,15860,15860,15860,15860,30
20241205,105100,211165770,15880,15870,15880,15870,2
20241205,105000,211134020,15880,15870,15880,15870,2
20241205,104900,211102270,15880,15850,15880,15850,141
20241205,104800,208864420,15840,15830,15850,15830,5
20241205,104700,208785230,15830,15830,15830,15830,1
20241205,104600,208769400,15820,15820,15820,15820,0
20241205,104500,208769400,15820,15820,15820,15820,0
20241205,104400,208769400,15820,15820,15820,15820,0
20241205,104300,208769400,15820,15820,15820,15820,0
20241205,104200,208769400,15820,15820,15820,15820,0
20241205,104100,208769400,15820,15820,15820,15820,1
20241205,104000,208753580,15820,15820,15820,15820,3
20241205,103900,208706120,15820,15810,15820,15810,14
20241205,103800,208484710,15810,15790,15830,15790,774
20241205,103700,196244810,15790,15790,15790,15790,9
20241205,103600,196102700,15790,15790,15790,15790,12
20241205,103500,195913220,15790,15790,15790,15790,0
20241205,103400,195913220,15790,15790,15790,15790,1
20241205,103300,195897430,15780,15780,15780,15780,42
20241205,103200,195234670,15780,15780,15780,15780,0
20241205,103100,195234670,15780,15780,15780,15780,0
20241205,103000,195234670,15780,15780,15780,15780,387
20241205,102900,189127810,15780,15780,15780,15780,0
20241205,102800,189127810,15780,15780,15780,15780,1
20241205,102700,189112030,15780,15780,15780,15780,0
20241205,102600,189112030,15780,15780,15780,15780,0
20241205,102500,189112030,15780,15780,15780,15780,10
20241205,102400,188954230,15780,15790,15790,15780,122
20241205,102300,187029060,15790,15790,15790,15790,0
20241205,102200,187029060,15790,15790,15790,15790,11
20241205,102100,186855370,15790,15790,15790,15790,0
20241205,102000,186855370,15790,15790,15790,15790,1
20241205,101900,186839580,15790,15790,15790,15790,0
20241205,101800,186839580,15790,15790,15790,15790,71
20241205,101700,185718490,15800,15800,15800,15800,68
20241205,101600,184644090,15810,15800,15810,15800,2
20241205,101500,184612480,15800,15800,15810,15790,574
20241205,101400,175543420,15800,15790,15800,15790,3
20241205,101300,175496040,15790,15790,15790,15790,1
20241205,101200,175480250,15790,15790,15790,15790,0
20241205,101100,175480250,15790,15790,15790,15790,1
20241205,101000,175464460,15780,15780,15780,15780,0
20241205,100900,175464460,15780,15780,15780,15780,0
20241205,100800,175464460,15780,15780,15780,15780,0
20241205,100700,175464460,15780,15770,15850,15770,1331
20241205,100600,154394330,15800,15770,15800,15770,2
20241205,100500,154362760,15740,15740,15740,15740,0
20241205,100400,154362760,15740,15730,15740,15730,3
20241205,100300,154315560,15730,15730,15730,15730,0
20241205,100200,154315560,15730,15730,15730,15730,21
20241205,100100,153985230,15740,15740,15740,15740,236
20241205,100000,150270590,15750,15750,15750,15750,49
20241205,095900,149498840,15760,15760,15760,15760,2
20241205,095800,149467320,15760,15740,15760,15740,101
20241205,095700,147877560,15740,15740,15740,15740,2
20241205,095600,147846080,15740,15740,15740,15740,1
20241205,095500,147830340,15740,15740,15740,15740,0
20241205,095400,147830340,15740,15770,15770,15740,123
20241205,095300,145892220,15770,15780,15830,15770,368
20241205,095200,140072600,15780,15780,15780,15780,1
20241205,095100,140056820,15780,15770,15780,15770,94
20241205,095000,138574190,15770,15770,15770,15770,21
20241205,094900,138243020,15770,15770,15780,15770,335
20241205,094800,132960000,15770,15780,15780,15750,331
20241205,094700,127744160,15750,15750,15780,15750,63
20241205,094600,126750080,15780,15780,15780,15780,0
20241205,094500,126750080,15780,15750,15780,15750,2
20241205,094400,126718550,15720,15720,15720,15720,0
20241205,094300,126718550,15720,15760,15760,15710,304
20241205,094200,121934540,15790,15760,15810,15760,167
20241205,094100,119299600,15740,15670,15790,15670,419
20241205,094000,112712810,15670,15670,15670,15670,192
20241205,093900,109704170,15670,15670,15680,15670,115
20241205,093800,107902090,15670,15670,15680,15670,102
20241205,093700,106303640,15670,15670,15670,15670,0
20241205,093600,106303640,15670,15670,15670,15670,24
20241205,093500,105927560,15660,15670,15670,15660,416
20241205,093400,99409290,15670,15670,15680,15670,227
20241205,093300,95852130,15670,15670,15670,15670,20
20241205,093200,95538730,15690,15680,15690,15680,2
20241205,093100,95507360,15690,15680,15690,15680,28
20241205,093000,95068050,15670,15670,15680,15660,602
20241205,092900,85633840,15680,15690,15690,15680,226
20241205,092800,82089000,15690,15690,15690,15690,101
20241205,092700,80504310,15690,15690,15700,15690,57
20241205,092600,79609880,15690,15700,15700,15690,168
20241205,092500,76972700,15710,15710,15710,15710,0
20241205,092400,76972700,15710,15710,15710,15710,2
20241205,092300,76941280,15710,15700,15710,15700,61
20241205,092200,75983150,15700,15700,15700,15700,0
20241205,092100,75983150,15700,15730,15730,15700,510
20241205,092000,67971110,15730,15730,15730,15700,898
20241205,091900,53862150,15730,15730,15730,15730,51
20241205,091800,53059920,15730,15740,15750,15730,177
20241205,091700,50275100,15750,15760,15760,15750,207
20241205,091600,47014770,15750,15750,15750,15750,30
20241205,091500,46542270,15750,15760,15800,15750,298
20241205,091400,41846950,15760,15790,15790,15760,186
20241205,091300,38912610,15800,15830,15830,15790,1130
20241205,091200,21053440,15830,15830,15830,15830,523
20241205,091100,12774350,15830,15830,15830,15830,0
20241205,091000,12774350,15830,15860,15860,15830,2
20241205,090900,12742660,15820,15820,15820,15820,0
20241205,090800,12742660,15820,15820,15820,15820,2
20241205,090700,12711020,15810,15850,15850,15810,90
20241205,090600,11285570,15850,15850,15850,15850,65
20241205,090500,10255320,15850,15850,15850,15850,10
20241205,090400,10096820,15850,15900,15900,15810,458
20241205,090300,2834350,15900,16030,16030,15890,97
20241205,090200,1289350,16040,16050,16050,16040,11
20241205,090100,1112900,16050,15870,16050,15870,18
20241205,090000,824720,15860,15860,15860,15860,52
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 191500 551246880 15650 15650 15650 15650 1369
3 20241205 191400 551246880 15650 15650 15650 15650 0
4 20241205 191300 551246880 15650 15650 15650 15650 0
5 20241205 191200 551246880 15650 15650 15650 15650 0
6 20241205 191100 551246880 15650 15650 15650 15650 0
7 20241205 191000 551246880 15650 15650 15650 15650 0
8 20241205 190900 551246880 15650 15650 15650 15650 0
9 20241205 190800 551246880 15650 15650 15650 15650 0
10 20241205 190700 551246880 15650 15650 15650 15650 0
11 20241205 190600 551246880 15650 15650 15650 15650 0
12 20241205 190500 551246880 15650 15650 15650 15650 0
13 20241205 190400 551246880 15650 15650 15650 15650 0
14 20241205 190300 551246880 15650 15650 15650 15650 0
15 20241205 190200 551246880 15650 15650 15650 15650 0
16 20241205 190100 551246880 15650 15650 15650 15650 0
17 20241205 190000 551246880 15650 15650 15650 15650 0
18 20241205 185900 551246880 15650 15650 15650 15650 0
19 20241205 185800 551246880 15650 15650 15650 15650 0
20 20241205 185700 551246880 15650 15650 15650 15650 0
21 20241205 185600 551246880 15650 15650 15650 15650 0
22 20241205 185500 551246880 15650 15650 15650 15650 0
23 20241205 185400 551246880 15650 15650 15650 15650 0
24 20241205 185300 551246880 15650 15650 15650 15650 0
25 20241205 185200 551246880 15650 15650 15650 15650 0
26 20241205 185100 551246880 15650 15650 15650 15650 0
27 20241205 185000 551246880 15650 15650 15650 15650 0
28 20241205 184900 551246880 15650 15650 15650 15650 0
29 20241205 184800 551246880 15650 15650 15650 15650 0
30 20241205 184700 551246880 15650 15650 15650 15650 0
31 20241205 184600 551246880 15650 15650 15650 15650 0
32 20241205 184500 551246880 15650 15650 15650 15650 1369
33 20241205 184400 551246880 15650 15650 15650 15650 0
34 20241205 184300 551246880 15650 15650 15650 15650 0
35 20241205 184200 551246880 15650 15650 15650 15650 0
36 20241205 184100 551246880 15650 15650 15650 15650 0
37 20241205 184000 551246880 15650 15650 15650 15650 0
38 20241205 183900 551246880 15650 15650 15650 15650 0
39 20241205 183800 551246880 15650 15650 15650 15650 0
40 20241205 183700 551246880 15650 15650 15650 15650 0
41 20241205 183600 551246880 15650 15650 15650 15650 0
42 20241205 183500 551246880 15650 15650 15650 15650 0
43 20241205 183400 551246880 15650 15650 15650 15650 0
44 20241205 183300 551246880 15650 15650 15650 15650 0
45 20241205 183200 551246880 15650 15650 15650 15650 0
46 20241205 183100 551246880 15650 15650 15650 15650 0
47 20241205 183000 551246880 15650 15650 15650 15650 0
48 20241205 182900 551246880 15650 15650 15650 15650 0
49 20241205 182800 551246880 15650 15650 15650 15650 0
50 20241205 182700 551246880 15650 15650 15650 15650 0
51 20241205 182600 551246880 15650 15650 15650 15650 0
52 20241205 182500 551246880 15650 15650 15650 15650 0
53 20241205 182400 551246880 15650 15650 15650 15650 0
54 20241205 182300 551246880 15650 15650 15650 15650 0
55 20241205 182200 551246880 15650 15650 15650 15650 0
56 20241205 182100 551246880 15650 15650 15650 15650 0
57 20241205 182000 551246880 15650 15650 15650 15650 0
58 20241205 181900 551246880 15650 15650 15650 15650 0
59 20241205 181800 551246880 15650 15650 15650 15650 0
60 20241205 181700 551246880 15650 15650 15650 15650 0
61 20241205 181600 551246880 15650 15650 15650 15650 0
62 20241205 181500 551246880 15650 15650 15650 15650 1369
63 20241205 181400 551246880 15650 15650 15650 15650 0
64 20241205 181300 551246880 15650 15650 15650 15650 0
65 20241205 181200 551246880 15650 15650 15650 15650 0
66 20241205 181100 551246880 15650 15650 15650 15650 0
67 20241205 181000 551246880 15650 15650 15650 15650 0
68 20241205 180900 551246880 15650 15650 15650 15650 0
69 20241205 180800 551246880 15650 15650 15650 15650 0
70 20241205 180700 551246880 15650 15650 15650 15650 0
71 20241205 180600 551246880 15650 15650 15650 15650 0
72 20241205 180500 551246880 15650 15650 15650 15650 0
73 20241205 180400 551246880 15650 15650 15650 15650 0
74 20241205 180300 551246880 15650 15650 15650 15650 0
75 20241205 180200 551246880 15650 15650 15650 15650 0
76 20241205 180100 551246880 15650 15650 15650 15650 0
77 20241205 180000 551246880 15650 15650 15650 15650 0
78 20241205 175900 551246880 15650 15650 15650 15650 0
79 20241205 175800 551246880 15650 15650 15650 15650 0
80 20241205 175700 551246880 15650 15650 15650 15650 0
81 20241205 175600 551246880 15650 15650 15650 15650 0
82 20241205 175500 551246880 15650 15650 15650 15650 0
83 20241205 175400 551246880 15650 15650 15650 15650 0
84 20241205 175300 551246880 15650 15650 15650 15650 0
85 20241205 175200 551246880 15650 15650 15650 15650 0
86 20241205 175100 551246880 15650 15650 15650 15650 0
87 20241205 175000 551246880 15650 15650 15650 15650 0
88 20241205 174900 551246880 15650 15650 15650 15650 0
89 20241205 174800 551246880 15650 15650 15650 15650 0
90 20241205 174700 551246880 15650 15650 15650 15650 0
91 20241205 174600 551246880 15650 15650 15650 15650 0
92 20241205 174500 551246880 15650 15650 15650 15650 1369
93 20241205 174400 551246880 15650 15650 15650 15650 0
94 20241205 174300 551246880 15650 15650 15650 15650 0
95 20241205 174200 551246880 15650 15650 15650 15650 0
96 20241205 174100 551246880 15650 15650 15650 15650 0
97 20241205 174000 551246880 15650 15650 15650 15650 0
98 20241205 173900 551246880 15650 15650 15650 15650 0
99 20241205 173800 551246880 15650 15650 15650 15650 0
100 20241205 173700 551246880 15650 15650 15650 15650 0
101 20241205 173600 551246880 15650 15650 15650 15650 0
102 20241205 173500 551246880 15650 15650 15650 15650 0
103 20241205 173400 551246880 15650 15650 15650 15650 0
104 20241205 173300 551246880 15650 15650 15650 15650 0
105 20241205 173200 551246880 15650 15650 15650 15650 0
106 20241205 173100 551246880 15650 15650 15650 15650 0
107 20241205 173000 551246880 15650 15650 15650 15650 0
108 20241205 172900 551246880 15650 15650 15650 15650 0
109 20241205 172800 551246880 15650 15650 15650 15650 0
110 20241205 172700 551246880 15650 15650 15650 15650 0
111 20241205 172600 551246880 15650 15650 15650 15650 0
112 20241205 172500 551246880 15650 15650 15650 15650 0
113 20241205 172400 551246880 15650 15650 15650 15650 0
114 20241205 172300 551246880 15650 15650 15650 15650 0
115 20241205 172200 551246880 15650 15650 15650 15650 0
116 20241205 172100 551246880 15650 15650 15650 15650 0
117 20241205 172000 551246880 15650 15650 15650 15650 0
118 20241205 171900 551246880 15650 15650 15650 15650 0
119 20241205 171800 551246880 15650 15650 15650 15650 0
120 20241205 171700 551246880 15650 15650 15650 15650 0
121 20241205 171600 551246880 15650 15650 15650 15650 0
122 20241205 171500 551246880 15650 15650 15650 15650 1369
123 20241205 171400 551246880 15650 15650 15650 15650 0
124 20241205 171300 551246880 15650 15650 15650 15650 0
125 20241205 171200 551246880 15650 15650 15650 15650 0
126 20241205 171100 551246880 15650 15650 15650 15650 0
127 20241205 171000 551246880 15650 15650 15650 15650 0
128 20241205 170900 551246880 15650 15650 15650 15650 0
129 20241205 170800 551246880 15650 15650 15650 15650 0
130 20241205 170700 551246880 15650 15650 15650 15650 0
131 20241205 170600 551246880 15650 15650 15650 15650 0
132 20241205 170500 551246880 15650 15650 15650 15650 0
133 20241205 170400 551246880 15650 15650 15650 15650 0
134 20241205 170300 551246880 15650 15650 15650 15650 0
135 20241205 170200 551246880 15650 15650 15650 15650 0
136 20241205 170100 551246880 15650 15650 15650 15650 0
137 20241205 170000 551246880 15650 15650 15650 15650 0
138 20241205 165900 551246880 15650 15650 15650 15650 0
139 20241205 165800 551246880 15650 15650 15650 15650 0
140 20241205 165700 551246880 15650 15650 15650 15650 0
141 20241205 165600 551246880 15650 15650 15650 15650 0
142 20241205 165500 551246880 15650 15650 15650 15650 0
143 20241205 165400 551246880 15650 15650 15650 15650 0
144 20241205 165300 551246880 15650 15650 15650 15650 0
145 20241205 165200 551246880 15650 15650 15650 15650 0
146 20241205 165100 551246880 15650 15650 15650 15650 0
147 20241205 165000 551246880 15650 15650 15650 15650 0
148 20241205 164900 551246880 15650 15650 15650 15650 0
149 20241205 164800 551246880 15650 15650 15650 15650 0
150 20241205 164700 551246880 15650 15650 15650 15650 0
151 20241205 164600 551246880 15650 15650 15650 15650 0
152 20241205 164500 551246880 15650 15650 15650 15650 1369
153 20241205 164400 551246880 15650 15650 15650 15650 0
154 20241205 164300 551246880 15650 15650 15650 15650 0
155 20241205 164200 551246880 15650 15650 15650 15650 0
156 20241205 164100 551246880 15650 15650 15650 15650 0
157 20241205 164000 551246880 15650 15650 15650 15650 0
158 20241205 163900 551246880 15650 15650 15650 15650 0
159 20241205 163800 551246880 15650 15650 15650 15650 0
160 20241205 163700 551246880 15650 15650 15650 15650 0
161 20241205 163600 551246880 15650 15650 15650 15650 0
162 20241205 163500 551246880 15650 15650 15650 15650 0
163 20241205 163400 551246880 15650 15650 15650 15650 0
164 20241205 163300 551246880 15650 15650 15650 15650 0
165 20241205 163200 551246880 15650 15650 15650 15650 0
166 20241205 163100 551246880 15650 15650 15650 15650 0
167 20241205 163000 551246880 15650 15650 15650 15650 0
168 20241205 162900 551246880 15650 15650 15650 15650 0
169 20241205 162800 551246880 15650 15650 15650 15650 0
170 20241205 162700 551246880 15650 15650 15650 15650 0
171 20241205 162600 551246880 15650 15650 15650 15650 0
172 20241205 162500 551246880 15650 15650 15650 15650 0
173 20241205 162400 551246880 15650 15650 15650 15650 0
174 20241205 162300 551246880 15650 15650 15650 15650 0
175 20241205 162200 551246880 15650 15650 15650 15650 0
176 20241205 162100 551246880 15650 15650 15650 15650 0
177 20241205 162000 551246880 15650 15650 15650 15650 0
178 20241205 161900 551246880 15650 15650 15650 15650 0
179 20241205 161800 551246880 15650 15650 15650 15650 0
180 20241205 161700 551246880 15650 15650 15650 15650 0
181 20241205 161600 551246880 15650 15650 15650 15650 0
182 20241205 161500 551246880 15650 15650 15650 15650 1369
183 20241205 161400 551246880 15650 15650 15650 15650 0
184 20241205 161300 551246880 15650 15650 15650 15650 0
185 20241205 161200 551246880 15650 15650 15650 15650 0
186 20241205 161100 551246880 15650 15650 15650 15650 0
187 20241205 161000 551246880 15650 15650 15650 15650 0
188 20241205 160900 551246880 15650 15650 15650 15650 0
189 20241205 160800 551246880 15650 15650 15650 15650 0
190 20241205 160700 551246880 15650 15650 15650 15650 0
191 20241205 160600 551246880 15650 15650 15650 15650 0
192 20241205 160500 551246880 15650 15650 15650 15650 0
193 20241205 160400 551246880 15650 15650 15650 15650 0
194 20241205 160300 551246880 15650 15650 15650 15650 0
195 20241205 160200 551246880 15650 15650 15650 15650 0
196 20241205 160100 551246880 15650 15650 15650 15650 0
197 20241205 160000 551246880 15650 15650 15650 15650 0
198 20241205 155900 551246880 15650 15650 15650 15650 0
199 20241205 155800 551246880 15650 15650 15650 15650 0
200 20241205 155700 551246880 15650 15650 15650 15650 0
201 20241205 155600 551246880 15650 15650 15650 15650 0
202 20241205 155500 551246880 15650 15650 15650 15650 0
203 20241205 155400 551246880 15650 15650 15650 15650 0
204 20241205 155300 551246880 15650 15650 15650 15650 0
205 20241205 155200 551246880 15650 15650 15650 15650 0
206 20241205 155100 551246880 15650 15650 15650 15650 0
207 20241205 155000 551246880 15650 15650 15650 15650 0
208 20241205 154900 551246880 15650 15650 15650 15650 0
209 20241205 154800 551246880 15650 15650 15650 15650 0
210 20241205 154700 551246880 15650 15650 15650 15650 0
211 20241205 154600 551246880 15650 15650 15650 15650 0
212 20241205 154500 551246880 15650 15650 15650 15650 1369
213 20241205 154400 551246880 15650 15650 15650 15650 0
214 20241205 154300 551246880 15650 15650 15650 15650 0
215 20241205 154200 551246880 15650 15650 15650 15650 0
216 20241205 154100 551246880 15650 15650 15650 15650 0
217 20241205 154000 551246880 15650 15650 15650 15650 0
218 20241205 153900 551246880 15650 15650 15650 15650 0
219 20241205 153800 551246880 15650 15650 15650 15650 0
220 20241205 153700 551246880 15650 15650 15650 15650 0
221 20241205 153600 551246880 15650 15650 15650 15650 0
222 20241205 153500 551246880 15650 15650 15650 15650 0
223 20241205 153400 551246880 15650 15650 15650 15650 0
224 20241205 153300 551246880 15650 15650 15650 15650 0
225 20241205 153200 551246880 15650 15650 15650 15650 0
226 20241205 153100 551246880 15650 15650 15650 15650 0
227 20241205 153000 551246880 15650 15650 15650 15650 1369
228 20241205 152900 529822030 15650 15650 15650 15650 0
229 20241205 152800 529822030 15650 15650 15650 15650 0
230 20241205 152700 529822030 15650 15650 15650 15650 0
231 20241205 152600 529822030 15650 15650 15650 15650 0
232 20241205 152500 529822030 15650 15650 15650 15650 0
233 20241205 152400 529822030 15650 15650 15650 15650 0
234 20241205 152300 529822030 15650 15650 15650 15650 0
235 20241205 152200 529822030 15650 15650 15650 15650 0
236 20241205 152100 529822030 15650 15650 15650 15650 0
237 20241205 152000 529822030 15650 15650 15650 15650 0
238 20241205 151900 529822030 15650 15660 15660 15650 82
239 20241205 151800 528538490 15650 15640 15710 15640 61
240 20241205 151700 527582630 15640 15650 15650 15640 604
241 20241205 151600 518135970 15640 15640 15650 15640 180
242 20241205 151500 515319770 15650 15690 15690 15650 2582
243 20241205 151400 474879010 15690 15680 15690 15670 244
244 20241205 151300 471053330 15670 15740 15740 15660 536
245 20241205 151200 462638940 15740 15750 15750 15740 11
246 20241205 151100 462465700 15740 15740 15740 15740 0
247 20241205 151000 462465700 15740 15750 15750 15740 30
248 20241205 150900 461993260 15740 15880 15880 15740 17
249 20241205 150800 461725000 15790 15790 15790 15790 0
250 20241205 150700 461725000 15790 15790 15790 15790 0
251 20241205 150600 461725000 15790 15890 15890 15790 2
252 20241205 150500 461693320 15780 15780 15780 15780 0
253 20241205 150400 461693320 15780 15780 15780 15780 4
254 20241205 150300 461630200 15730 15730 15730 15730 0
255 20241205 150200 461630200 15730 15730 15730 15730 0
256 20241205 150100 461630200 15730 15730 15730 15730 3
257 20241205 150000 461583010 15730 15750 15750 15730 434
258 20241205 145900 454750930 15740 15740 15740 15740 2
259 20241205 145800 454719450 15750 15750 15750 15750 11
260 20241205 145700 454546200 15730 15730 15730 15730 23
261 20241205 145600 454184410 15720 15720 15720 15720 111
262 20241205 145500 452439490 15720 15720 15720 15720 0
263 20241205 145400 452439490 15720 15720 15720 15720 4
264 20241205 145300 452376610 15720 15720 15720 15720 5
265 20241205 145200 452298010 15700 15700 15700 15700 0
266 20241205 145100 452298010 15700 15700 15700 15700 0
267 20241205 145000 452298010 15700 15710 15710 15700 481
268 20241205 144900 444744630 15710 15710 15730 15710 69
269 20241205 144800 443660430 15710 15740 15790 15710 336
270 20241205 144700 438381430 15740 15730 15790 15730 40
271 20241205 144600 437751810 15740 15780 15780 15740 339
272 20241205 144500 432407950 15780 15780 15780 15780 2
273 20241205 144400 432376390 15770 15800 15800 15770 363
274 20241205 144300 426641640 15810 15810 15810 15810 0
275 20241205 144200 426641640 15810 15810 15810 15810 2
276 20241205 144100 426610020 15810 15810 15810 15810 3
277 20241205 144000 426562590 15810 15810 15810 15810 29
278 20241205 143900 426104100 15810 15810 15810 15810 0
279 20241205 143800 426104100 15810 15810 15810 15810 0
280 20241205 143700 426104100 15810 15810 15810 15810 1
281 20241205 143600 426088290 15840 15840 15840 15840 123
282 20241205 143500 424139970 15840 15840 15840 15840 0
283 20241205 143400 424139970 15840 15850 15860 15830 22
284 20241205 143300 423791320 15850 15850 15850 15850 2
285 20241205 143200 423759620 15850 15850 15850 15850 2
286 20241205 143100 423727920 15840 15830 15890 15830 303
287 20241205 143000 418922660 15830 15830 15830 15830 1
288 20241205 142900 418906830 15830 15830 15830 15830 3
289 20241205 142800 418859340 15830 15820 15830 15820 53
290 20241205 142700 418020830 15820 15820 15820 15820 1
291 20241205 142600 418005010 15820 15810 15830 15810 410
292 20241205 142500 411517440 15810 15880 15880 15800 1689
293 20241205 142400 384733850 15880 15880 15880 15880 72
294 20241205 142300 383590490 15880 15880 15880 15880 30
295 20241205 142200 383114090 15880 15880 15880 15880 5
296 20241205 142100 383034690 15880 15880 15880 15880 318
297 20241205 142000 377984850 15890 15890 15890 15890 0
298 20241205 141900 377984850 15890 15880 15890 15880 2
299 20241205 141800 377953080 15880 15880 15880 15880 0
300 20241205 141700 377953080 15880 15880 15880 15880 0
301 20241205 141600 377953080 15880 15880 15880 15880 0
302 20241205 141500 377953080 15880 15880 15880 15880 0
303 20241205 141400 377953080 15880 15880 15880 15880 0
304 20241205 141300 377953080 15880 15880 15880 15880 0
305 20241205 141200 377953080 15880 15880 15880 15880 0
306 20241205 141100 377953080 15880 15880 15880 15880 0
307 20241205 141000 377953080 15880 15890 15890 15880 100
308 20241205 140900 376365010 15890 15890 15890 15890 1
309 20241205 140800 376349120 15890 15890 15890 15890 2
310 20241205 140700 376317340 15900 15880 15900 15870 28
311 20241205 140600 375872760 15930 15870 15930 15870 52
312 20241205 140500 375045570 15880 15880 15880 15880 0
313 20241205 140400 375045570 15880 15860 15880 15860 14
314 20241205 140300 374823420 15850 15870 15870 15850 708
315 20241205 140200 363601310 15860 15860 15860 15860 0
316 20241205 140100 363601310 15860 15860 15860 15860 277
317 20241205 140000 359208090 15860 15860 15860 15860 0
318 20241205 135900 359208090 15860 15860 15860 15860 19
319 20241205 135800 358906750 15850 15860 15870 15850 15
320 20241205 135700 358668920 15850 15840 15850 15840 356
321 20241205 135600 353029870 15850 15860 15860 15850 62
322 20241205 135500 352047150 15850 15870 15870 15850 403
323 20241205 135400 345655770 15860 15860 15860 15860 40
324 20241205 135300 345021370 15870 15870 15880 15870 183
325 20241205 135200 342117050 15870 15870 15880 15870 167
326 20241205 135100 339466170 15870 15860 15870 15860 545
327 20241205 135000 330822460 15880 15880 15880 15880 0
328 20241205 134900 330822460 15880 15880 15880 15880 0
329 20241205 134800 330822460 15880 15880 15880 15880 0
330 20241205 134700 330822460 15880 15890 15900 15870 4
331 20241205 134600 330758920 15880 15870 15880 15870 2
332 20241205 134500 330727170 15860 15880 15880 15860 40
333 20241205 134400 330092190 15880 15880 15880 15880 0
334 20241205 134300 330092190 15880 15880 15880 15880 0
335 20241205 134200 330092190 15880 15880 15880 15880 0
336 20241205 134100 330092190 15880 15880 15880 15880 0
337 20241205 134000 330092190 15880 15880 15880 15880 0
338 20241205 133900 330092190 15880 15880 15880 15880 3
339 20241205 133800 330044550 15870 15870 15870 15870 50
340 20241205 133700 329251050 15870 15870 15870 15870 1
341 20241205 133600 329235180 15870 15870 15870 15870 37
342 20241205 133500 328647990 15870 15870 15870 15870 0
343 20241205 133400 328647990 15870 15870 15870 15870 30
344 20241205 133300 328171890 15870 15880 15880 15870 157
345 20241205 133200 325680090 15880 15880 15890 15880 226
346 20241205 133100 322089020 15880 15880 15880 15880 0
347 20241205 133000 322089020 15880 15880 15880 15880 0
348 20241205 132900 322089020 15880 15880 15880 15880 0
349 20241205 132800 322089020 15880 15880 15880 15880 1
350 20241205 132700 322073140 15880 15870 15890 15870 140
351 20241205 132600 319849900 15870 15870 15880 15870 43
352 20241205 132500 319167120 15870 15870 15870 15870 1
353 20241205 132400 319151250 15870 15870 15870 15870 254
354 20241205 132300 315120270 15860 15860 15860 15860 0
355 20241205 132200 315120270 15860 15860 15860 15860 0
356 20241205 132100 315120270 15860 15860 15860 15860 0
357 20241205 132000 315120270 15860 15860 15860 15860 298
358 20241205 131900 310393990 15860 15860 15860 15860 0
359 20241205 131800 310393990 15860 15870 15870 15860 110
360 20241205 131700 308648390 15860 15860 15860 15860 0
361 20241205 131600 308648390 15860 15860 15860 15860 0
362 20241205 131500 308648390 15860 15860 15860 15860 0
363 20241205 131400 308648390 15860 15860 15860 15860 0
364 20241205 131300 308648390 15860 15860 15860 15860 0
365 20241205 131200 308648390 15860 15860 15860 15860 1
366 20241205 131100 308632530 15860 15860 15860 15860 100
367 20241205 131000 307046530 15860 15860 15860 15860 0
368 20241205 130900 307046530 15860 15860 15860 15860 32
369 20241205 130800 306539010 15860 15870 15870 15860 398
370 20241205 130700 300224840 15870 15870 15870 15870 0
371 20241205 130600 300224840 15870 15870 15870 15870 0
372 20241205 130500 300224840 15870 15900 15900 15870 476
373 20241205 130400 292663470 15910 15910 15910 15910 0
374 20241205 130300 292663470 15910 15910 15910 15910 0
375 20241205 130200 292663470 15910 15940 15940 15900 986
376 20241205 130100 276963840 15940 15950 15950 15940 58
377 20241205 130000 276038770 15950 15960 15960 15950 113
378 20241205 125900 274235380 15980 15980 15980 15980 0
379 20241205 125800 274235380 15980 15980 15980 15980 0
380 20241205 125700 274235380 15980 15980 15980 15980 6
381 20241205 125600 274139500 16000 16000 16000 16000 0
382 20241205 125500 274139500 16000 16000 16000 16000 0
383 20241205 125400 274139500 16000 16000 16000 16000 0
384 20241205 125300 274139500 16000 16000 16000 16000 0
385 20241205 125200 274139500 16000 16000 16000 16000 0
386 20241205 125100 274139500 16000 16000 16000 16000 0
387 20241205 125000 274139500 16000 16000 16000 16000 0
388 20241205 124900 274139500 16000 16000 16000 16000 0
389 20241205 124800 274139500 16000 16000 16000 16000 0
390 20241205 124700 274139500 16000 16000 16000 16000 0
391 20241205 124600 274139500 16000 16000 16000 16000 0
392 20241205 124500 274139500 16000 16000 16000 16000 100
393 20241205 124400 272539500 15980 15980 15980 15980 129
394 20241205 124300 270478080 15980 15980 15980 15980 10
395 20241205 124200 270318280 16000 16000 16000 16000 5
396 20241205 124100 270238280 15980 15980 15980 15980 0
397 20241205 124000 270238280 15980 15980 15980 15980 28
398 20241205 123900 269790840 15980 15980 15980 15980 1
399 20241205 123800 269774860 16000 16000 16000 16000 5
400 20241205 123700 269694860 16000 16000 16000 16000 0
401 20241205 123600 269694860 16000 16000 16000 16000 0
402 20241205 123500 269694860 16000 16000 16000 16000 0
403 20241205 123400 269694860 16000 16000 16000 16000 1
404 20241205 123300 269678860 16010 16010 16010 16010 0
405 20241205 123200 269678860 16010 16010 16010 16010 20
406 20241205 123100 269358660 16000 16010 16050 15980 7
407 20241205 123000 269246630 15980 15960 16050 15960 12
408 20241205 122900 269054690 15950 15960 16050 15950 247
409 20241205 122800 265102360 15960 15960 15960 15960 0
410 20241205 122700 265102360 15960 15960 15960 15960 1
411 20241205 122600 265086400 15960 15960 15960 15960 2
412 20241205 122500 265054480 15960 15960 15960 15960 3
413 20241205 122400 265006600 16000 15960 16000 15960 10
414 20241205 122300 264846810 15960 15960 15970 15960 268
415 20241205 122200 260566870 15960 15960 15960 15960 1
416 20241205 122100 260550910 15980 15990 15990 15980 31
417 20241205 122000 260055510 16000 16000 16000 16000 1
418 20241205 121900 260039510 16000 16000 16000 16000 0
419 20241205 121800 260039510 16000 16000 16000 16000 0
420 20241205 121700 260039510 16000 16000 16000 16000 4
421 20241205 121600 259975510 16000 16000 16000 16000 0
422 20241205 121500 259975510 16000 16000 16000 16000 1
423 20241205 121400 259959510 16010 16010 16010 16010 0
424 20241205 121300 259959510 16010 16010 16010 16010 0
425 20241205 121200 259959510 16010 16010 16010 16010 0
426 20241205 121100 259959510 16010 16010 16010 16010 0
427 20241205 121000 259959510 16010 16010 16010 16010 0
428 20241205 120900 259959510 16010 16010 16010 16010 0
429 20241205 120800 259959510 16010 16010 16010 16010 0
430 20241205 120700 259959510 16010 16000 16010 16000 7
431 20241205 120600 259847450 16000 16000 16000 16000 251
432 20241205 120500 255831450 16010 16010 16010 16010 0
433 20241205 120400 255831450 16010 16000 16010 16000 283
434 20241205 120300 251303210 16000 16070 16070 16000 906
435 20241205 120200 236754390 16100 16070 16100 16070 27
436 20241205 120100 236319740 16050 16020 16050 16020 196
437 20241205 120000 233174090 16020 16020 16050 16020 3
438 20241205 115900 233126000 16030 16040 16040 16030 173
439 20241205 115800 230351350 16030 16030 16030 16030 0
440 20241205 115700 230351350 16030 16020 16030 16020 111
441 20241205 115600 228572030 16030 16050 16050 16030 31
442 20241205 115500 228074780 16030 16030 16030 16030 1
443 20241205 115400 228058750 16030 16020 16030 16020 21
444 20241205 115300 227722320 16030 16020 16030 16020 5
445 20241205 115200 227642210 16010 16000 16010 16000 78
446 20241205 115100 226393450 15990 15990 15990 15990 0
447 20241205 115000 226393450 15990 15980 15990 15980 54
448 20241205 114900 225530110 15970 15960 15970 15960 111
449 20241205 114800 223758470 15960 15960 15960 15960 0
450 20241205 114700 223758470 15960 15960 15960 15960 3
451 20241205 114600 223710590 15960 15960 15960 15960 0
452 20241205 114500 223710590 15960 15950 15960 15950 40
453 20241205 114400 223072580 15950 15950 15950 15950 0
454 20241205 114300 223072580 15950 15940 15950 15940 2
455 20241205 114200 223040690 15940 15940 15940 15940 0
456 20241205 114100 223040690 15940 15940 15940 15940 0
457 20241205 114000 223040690 15940 15950 15950 15940 2
458 20241205 113900 223008800 15930 15930 15930 15930 0
459 20241205 113800 223008800 15930 15930 15930 15930 0
460 20241205 113700 223008800 15930 15930 15930 15930 0
461 20241205 113600 223008800 15930 15930 15930 15930 0
462 20241205 113500 223008800 15930 15930 15930 15930 0
463 20241205 113400 223008800 15930 15930 15930 15930 0
464 20241205 113300 223008800 15930 15930 15930 15930 1
465 20241205 113200 222992870 15950 15950 15950 15950 0
466 20241205 113100 222992870 15950 15950 15950 15950 1
467 20241205 113000 222976920 15950 15950 15950 15950 0
468 20241205 112900 222976920 15950 15970 15980 15940 68
469 20241205 112800 221892240 15940 15940 15990 15940 4
470 20241205 112700 221828430 15920 15920 15990 15920 8
471 20241205 112600 221700760 15970 15910 15990 15910 10
472 20241205 112500 221541480 15990 15910 15990 15910 6
473 20241205 112400 221445840 15920 15910 15990 15910 12
474 20241205 112300 221254500 15990 15900 15990 15900 15
475 20241205 112200 221015470 15900 15900 15910 15900 18
476 20241205 112100 220729190 15890 15890 15890 15890 0
477 20241205 112000 220729190 15890 15890 15890 15890 0
478 20241205 111900 220729190 15890 15900 15950 15890 43
479 20241205 111800 220044230 15900 15880 15900 15880 29
480 20241205 111700 219583170 15880 15860 15880 15860 18
481 20241205 111600 219297350 15880 15850 15880 15850 108
482 20241205 111500 217584310 15860 15860 15860 15860 0
483 20241205 111400 217584310 15860 15860 15860 15860 0
484 20241205 111300 217584310 15860 15860 15860 15860 0
485 20241205 111200 217584310 15860 15850 15860 15850 2
486 20241205 111100 217552600 15860 15830 15860 15830 206
487 20241205 111000 214288080 15840 15830 15840 15830 8
488 20241205 110900 214161410 15840 15840 15840 15840 0
489 20241205 110800 214161410 15840 15840 15840 15840 0
490 20241205 110700 214161410 15840 15840 15840 15840 0
491 20241205 110600 214161410 15840 15830 15840 15830 2
492 20241205 110500 214129740 15830 15830 15830 15830 1
493 20241205 110400 214113910 15830 15830 15830 15830 0
494 20241205 110300 214113910 15830 15830 15830 15830 0
495 20241205 110200 214113910 15830 15830 15830 15830 0
496 20241205 110100 214113910 15830 15830 15830 15830 0
497 20241205 110000 214113910 15830 15830 15830 15830 1
498 20241205 105900 214098080 15830 15840 15840 15830 32
499 20241205 105800 213591210 15840 15840 15840 15840 1
500 20241205 105700 213575370 15850 15850 15850 15850 0
501 20241205 105600 213575370 15850 15850 15850 15850 0
502 20241205 105500 213575370 15850 15850 15850 15850 5
503 20241205 105400 213496120 15850 15850 15850 15850 5
504 20241205 105300 213416870 15850 15860 15860 15850 112
505 20241205 105200 211641570 15860 15860 15860 15860 30
506 20241205 105100 211165770 15880 15870 15880 15870 2
507 20241205 105000 211134020 15880 15870 15880 15870 2
508 20241205 104900 211102270 15880 15850 15880 15850 141
509 20241205 104800 208864420 15840 15830 15850 15830 5
510 20241205 104700 208785230 15830 15830 15830 15830 1
511 20241205 104600 208769400 15820 15820 15820 15820 0
512 20241205 104500 208769400 15820 15820 15820 15820 0
513 20241205 104400 208769400 15820 15820 15820 15820 0
514 20241205 104300 208769400 15820 15820 15820 15820 0
515 20241205 104200 208769400 15820 15820 15820 15820 0
516 20241205 104100 208769400 15820 15820 15820 15820 1
517 20241205 104000 208753580 15820 15820 15820 15820 3
518 20241205 103900 208706120 15820 15810 15820 15810 14
519 20241205 103800 208484710 15810 15790 15830 15790 774
520 20241205 103700 196244810 15790 15790 15790 15790 9
521 20241205 103600 196102700 15790 15790 15790 15790 12
522 20241205 103500 195913220 15790 15790 15790 15790 0
523 20241205 103400 195913220 15790 15790 15790 15790 1
524 20241205 103300 195897430 15780 15780 15780 15780 42
525 20241205 103200 195234670 15780 15780 15780 15780 0
526 20241205 103100 195234670 15780 15780 15780 15780 0
527 20241205 103000 195234670 15780 15780 15780 15780 387
528 20241205 102900 189127810 15780 15780 15780 15780 0
529 20241205 102800 189127810 15780 15780 15780 15780 1
530 20241205 102700 189112030 15780 15780 15780 15780 0
531 20241205 102600 189112030 15780 15780 15780 15780 0
532 20241205 102500 189112030 15780 15780 15780 15780 10
533 20241205 102400 188954230 15780 15790 15790 15780 122
534 20241205 102300 187029060 15790 15790 15790 15790 0
535 20241205 102200 187029060 15790 15790 15790 15790 11
536 20241205 102100 186855370 15790 15790 15790 15790 0
537 20241205 102000 186855370 15790 15790 15790 15790 1
538 20241205 101900 186839580 15790 15790 15790 15790 0
539 20241205 101800 186839580 15790 15790 15790 15790 71
540 20241205 101700 185718490 15800 15800 15800 15800 68
541 20241205 101600 184644090 15810 15800 15810 15800 2
542 20241205 101500 184612480 15800 15800 15810 15790 574
543 20241205 101400 175543420 15800 15790 15800 15790 3
544 20241205 101300 175496040 15790 15790 15790 15790 1
545 20241205 101200 175480250 15790 15790 15790 15790 0
546 20241205 101100 175480250 15790 15790 15790 15790 1
547 20241205 101000 175464460 15780 15780 15780 15780 0
548 20241205 100900 175464460 15780 15780 15780 15780 0
549 20241205 100800 175464460 15780 15780 15780 15780 0
550 20241205 100700 175464460 15780 15770 15850 15770 1331
551 20241205 100600 154394330 15800 15770 15800 15770 2
552 20241205 100500 154362760 15740 15740 15740 15740 0
553 20241205 100400 154362760 15740 15730 15740 15730 3
554 20241205 100300 154315560 15730 15730 15730 15730 0
555 20241205 100200 154315560 15730 15730 15730 15730 21
556 20241205 100100 153985230 15740 15740 15740 15740 236
557 20241205 100000 150270590 15750 15750 15750 15750 49
558 20241205 095900 149498840 15760 15760 15760 15760 2
559 20241205 095800 149467320 15760 15740 15760 15740 101
560 20241205 095700 147877560 15740 15740 15740 15740 2
561 20241205 095600 147846080 15740 15740 15740 15740 1
562 20241205 095500 147830340 15740 15740 15740 15740 0
563 20241205 095400 147830340 15740 15770 15770 15740 123
564 20241205 095300 145892220 15770 15780 15830 15770 368
565 20241205 095200 140072600 15780 15780 15780 15780 1
566 20241205 095100 140056820 15780 15770 15780 15770 94
567 20241205 095000 138574190 15770 15770 15770 15770 21
568 20241205 094900 138243020 15770 15770 15780 15770 335
569 20241205 094800 132960000 15770 15780 15780 15750 331
570 20241205 094700 127744160 15750 15750 15780 15750 63
571 20241205 094600 126750080 15780 15780 15780 15780 0
572 20241205 094500 126750080 15780 15750 15780 15750 2
573 20241205 094400 126718550 15720 15720 15720 15720 0
574 20241205 094300 126718550 15720 15760 15760 15710 304
575 20241205 094200 121934540 15790 15760 15810 15760 167
576 20241205 094100 119299600 15740 15670 15790 15670 419
577 20241205 094000 112712810 15670 15670 15670 15670 192
578 20241205 093900 109704170 15670 15670 15680 15670 115
579 20241205 093800 107902090 15670 15670 15680 15670 102
580 20241205 093700 106303640 15670 15670 15670 15670 0
581 20241205 093600 106303640 15670 15670 15670 15670 24
582 20241205 093500 105927560 15660 15670 15670 15660 416
583 20241205 093400 99409290 15670 15670 15680 15670 227
584 20241205 093300 95852130 15670 15670 15670 15670 20
585 20241205 093200 95538730 15690 15680 15690 15680 2
586 20241205 093100 95507360 15690 15680 15690 15680 28
587 20241205 093000 95068050 15670 15670 15680 15660 602
588 20241205 092900 85633840 15680 15690 15690 15680 226
589 20241205 092800 82089000 15690 15690 15690 15690 101
590 20241205 092700 80504310 15690 15690 15700 15690 57
591 20241205 092600 79609880 15690 15700 15700 15690 168
592 20241205 092500 76972700 15710 15710 15710 15710 0
593 20241205 092400 76972700 15710 15710 15710 15710 2
594 20241205 092300 76941280 15710 15700 15710 15700 61
595 20241205 092200 75983150 15700 15700 15700 15700 0
596 20241205 092100 75983150 15700 15730 15730 15700 510
597 20241205 092000 67971110 15730 15730 15730 15700 898
598 20241205 091900 53862150 15730 15730 15730 15730 51
599 20241205 091800 53059920 15730 15740 15750 15730 177
600 20241205 091700 50275100 15750 15760 15760 15750 207
601 20241205 091600 47014770 15750 15750 15750 15750 30
602 20241205 091500 46542270 15750 15760 15800 15750 298
603 20241205 091400 41846950 15760 15790 15790 15760 186
604 20241205 091300 38912610 15800 15830 15830 15790 1130
605 20241205 091200 21053440 15830 15830 15830 15830 523
606 20241205 091100 12774350 15830 15830 15830 15830 0
607 20241205 091000 12774350 15830 15860 15860 15830 2
608 20241205 090900 12742660 15820 15820 15820 15820 0
609 20241205 090800 12742660 15820 15820 15820 15820 2
610 20241205 090700 12711020 15810 15850 15850 15810 90
611 20241205 090600 11285570 15850 15850 15850 15850 65
612 20241205 090500 10255320 15850 15850 15850 15850 10
613 20241205 090400 10096820 15850 15900 15900 15810 458
614 20241205 090300 2834350 15900 16030 16030 15890 97
615 20241205 090200 1289350 16040 16050 16050 16040 11
616 20241205 090100 1112900 16050 15870 16050 15870 18
617 20241205 090000 824720 15860 15860 15860 15860 52