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

632
044990/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193000,386932340,16100,16100,16100,16100,104
20241205,192900,386932340,16100,16100,16100,16100,0
20241205,192800,386932340,16100,16100,16100,16100,0
20241205,192700,386932340,16100,16100,16100,16100,0
20241205,192600,386932340,16100,16100,16100,16100,0
20241205,192500,386932340,16100,16100,16100,16100,0
20241205,192400,386932340,16100,16100,16100,16100,0
20241205,192300,386932340,16100,16100,16100,16100,0
20241205,192200,386932340,16100,16100,16100,16100,0
20241205,192100,386932340,16100,16100,16100,16100,0
20241205,192000,386932340,16100,16100,16100,16100,0
20241205,191900,386932340,16100,16100,16100,16100,0
20241205,191800,386932340,16100,16100,16100,16100,0
20241205,191700,386932340,16100,16100,16100,16100,0
20241205,191600,386932340,16100,16100,16100,16100,0
20241205,191500,386932340,16100,16100,16100,16100,0
20241205,191400,386932340,16100,16100,16100,16100,0
20241205,191300,386932340,16100,16100,16100,16100,0
20241205,191200,386932340,16100,16100,16100,16100,0
20241205,191100,386932340,16100,16100,16100,16100,0
20241205,191000,386932340,16100,16100,16100,16100,0
20241205,190900,386932340,16100,16100,16100,16100,0
20241205,190800,386932340,16100,16100,16100,16100,0
20241205,190700,386932340,16100,16100,16100,16100,0
20241205,190600,386932340,16100,16100,16100,16100,0
20241205,190500,386932340,16100,16100,16100,16100,0
20241205,190400,386932340,16100,16100,16100,16100,0
20241205,190300,386932340,16100,16100,16100,16100,0
20241205,190200,386932340,16100,16100,16100,16100,0
20241205,190100,386932340,16100,16100,16100,16100,0
20241205,190000,386932340,16100,16100,16100,16100,104
20241205,185900,386932340,16100,16100,16100,16100,0
20241205,185800,386932340,16100,16100,16100,16100,0
20241205,185700,386932340,16100,16100,16100,16100,0
20241205,185600,386932340,16100,16100,16100,16100,0
20241205,185500,386932340,16100,16100,16100,16100,0
20241205,185400,386932340,16100,16100,16100,16100,0
20241205,185300,386932340,16100,16100,16100,16100,0
20241205,185200,386932340,16100,16100,16100,16100,0
20241205,185100,386932340,16100,16100,16100,16100,0
20241205,185000,386932340,16100,16100,16100,16100,0
20241205,184900,386932340,16100,16100,16100,16100,0
20241205,184800,386932340,16100,16100,16100,16100,0
20241205,184700,386932340,16100,16100,16100,16100,0
20241205,184600,386932340,16100,16100,16100,16100,0
20241205,184500,386932340,16100,16100,16100,16100,0
20241205,184400,386932340,16100,16100,16100,16100,0
20241205,184300,386932340,16100,16100,16100,16100,0
20241205,184200,386932340,16100,16100,16100,16100,0
20241205,184100,386932340,16100,16100,16100,16100,0
20241205,184000,386932340,16100,16100,16100,16100,0
20241205,183900,386932340,16100,16100,16100,16100,0
20241205,183800,386932340,16100,16100,16100,16100,0
20241205,183700,386932340,16100,16100,16100,16100,0
20241205,183600,386932340,16100,16100,16100,16100,0
20241205,183500,386932340,16100,16100,16100,16100,0
20241205,183400,386932340,16100,16100,16100,16100,0
20241205,183300,386932340,16100,16100,16100,16100,0
20241205,183200,386932340,16100,16100,16100,16100,0
20241205,183100,386932340,16100,16100,16100,16100,0
20241205,183000,386932340,16100,16100,16100,16100,104
20241205,182900,386932340,16100,16100,16100,16100,0
20241205,182800,386932340,16100,16100,16100,16100,0
20241205,182700,386932340,16100,16100,16100,16100,0
20241205,182600,386932340,16100,16100,16100,16100,0
20241205,182500,386932340,16100,16100,16100,16100,0
20241205,182400,386932340,16100,16100,16100,16100,0
20241205,182300,386932340,16100,16100,16100,16100,0
20241205,182200,386932340,16100,16100,16100,16100,0
20241205,182100,386932340,16100,16100,16100,16100,0
20241205,182000,386932340,16100,16100,16100,16100,0
20241205,181900,386932340,16100,16100,16100,16100,0
20241205,181800,386932340,16100,16100,16100,16100,0
20241205,181700,386932340,16100,16100,16100,16100,0
20241205,181600,386932340,16100,16100,16100,16100,0
20241205,181500,386932340,16100,16100,16100,16100,0
20241205,181400,386932340,16100,16100,16100,16100,0
20241205,181300,386932340,16100,16100,16100,16100,0
20241205,181200,386932340,16100,16100,16100,16100,0
20241205,181100,386932340,16100,16100,16100,16100,0
20241205,181000,386932340,16100,16100,16100,16100,0
20241205,180900,386932340,16100,16100,16100,16100,0
20241205,180800,386932340,16100,16100,16100,16100,0
20241205,180700,386932340,16100,16100,16100,16100,0
20241205,180600,386932340,16100,16100,16100,16100,0
20241205,180500,386932340,16100,16100,16100,16100,0
20241205,180400,386932340,16100,16100,16100,16100,0
20241205,180300,386932340,16100,16100,16100,16100,0
20241205,180200,386932340,16100,16100,16100,16100,0
20241205,180100,386932340,16100,16100,16100,16100,0
20241205,180000,386932340,16100,16100,16100,16100,104
20241205,175900,386932340,16100,16100,16100,16100,0
20241205,175800,386932340,16100,16100,16100,16100,0
20241205,175700,386932340,16100,16100,16100,16100,0
20241205,175600,386932340,16100,16100,16100,16100,0
20241205,175500,386932340,16100,16100,16100,16100,0
20241205,175400,386932340,16100,16100,16100,16100,0
20241205,175300,386932340,16100,16100,16100,16100,0
20241205,175200,386932340,16100,16100,16100,16100,0
20241205,175100,386932340,16100,16100,16100,16100,0
20241205,175000,386932340,16100,16100,16100,16100,0
20241205,174900,386932340,16100,16100,16100,16100,0
20241205,174800,386932340,16100,16100,16100,16100,0
20241205,174700,386932340,16100,16100,16100,16100,0
20241205,174600,386932340,16100,16100,16100,16100,0
20241205,174500,386932340,16100,16100,16100,16100,0
20241205,174400,386932340,16100,16100,16100,16100,0
20241205,174300,386932340,16100,16100,16100,16100,0
20241205,174200,386932340,16100,16100,16100,16100,0
20241205,174100,386932340,16100,16100,16100,16100,0
20241205,174000,386932340,16100,16100,16100,16100,0
20241205,173900,386932340,16100,16100,16100,16100,0
20241205,173800,386932340,16100,16100,16100,16100,0
20241205,173700,386932340,16100,16100,16100,16100,0
20241205,173600,386932340,16100,16100,16100,16100,0
20241205,173500,386932340,16100,16100,16100,16100,0
20241205,173400,386932340,16100,16100,16100,16100,0
20241205,173300,386932340,16100,16100,16100,16100,0
20241205,173200,386932340,16100,16100,16100,16100,0
20241205,173100,386932340,16100,16100,16100,16100,0
20241205,173000,386932340,16100,16100,16100,16100,104
20241205,172900,386932340,16100,16100,16100,16100,0
20241205,172800,386932340,16100,16100,16100,16100,0
20241205,172700,386932340,16100,16100,16100,16100,0
20241205,172600,386932340,16100,16100,16100,16100,0
20241205,172500,386932340,16100,16100,16100,16100,0
20241205,172400,386932340,16100,16100,16100,16100,0
20241205,172300,386932340,16100,16100,16100,16100,0
20241205,172200,386932340,16100,16100,16100,16100,0
20241205,172100,386932340,16100,16100,16100,16100,0
20241205,172000,386932340,16100,16100,16100,16100,0
20241205,171900,386932340,16100,16100,16100,16100,0
20241205,171800,386932340,16100,16100,16100,16100,0
20241205,171700,386932340,16100,16100,16100,16100,0
20241205,171600,386932340,16100,16100,16100,16100,0
20241205,171500,386932340,16100,16100,16100,16100,0
20241205,171400,386932340,16100,16100,16100,16100,0
20241205,171300,386932340,16100,16100,16100,16100,0
20241205,171200,386932340,16100,16100,16100,16100,0
20241205,171100,386932340,16100,16100,16100,16100,0
20241205,171000,386932340,16100,16100,16100,16100,0
20241205,170900,386932340,16100,16100,16100,16100,0
20241205,170800,386932340,16100,16100,16100,16100,0
20241205,170700,386932340,16100,16100,16100,16100,0
20241205,170600,386932340,16100,16100,16100,16100,0
20241205,170500,386932340,16100,16100,16100,16100,0
20241205,170400,386932340,16100,16100,16100,16100,0
20241205,170300,386932340,16100,16100,16100,16100,0
20241205,170200,386932340,16100,16100,16100,16100,0
20241205,170100,386932340,16100,16100,16100,16100,0
20241205,170000,386932340,16100,16100,16100,16100,104
20241205,165900,386932340,16100,16100,16100,16100,0
20241205,165800,386932340,16100,16100,16100,16100,0
20241205,165700,386932340,16100,16100,16100,16100,0
20241205,165600,386932340,16100,16100,16100,16100,0
20241205,165500,386932340,16100,16100,16100,16100,0
20241205,165400,386932340,16100,16100,16100,16100,0
20241205,165300,386932340,16100,16100,16100,16100,0
20241205,165200,386932340,16100,16100,16100,16100,0
20241205,165100,386932340,16100,16100,16100,16100,0
20241205,165000,386932340,16100,16100,16100,16100,0
20241205,164900,386932340,16100,16100,16100,16100,0
20241205,164800,386932340,16100,16100,16100,16100,0
20241205,164700,386932340,16100,16100,16100,16100,0
20241205,164600,386932340,16100,16100,16100,16100,0
20241205,164500,386932340,16100,16100,16100,16100,0
20241205,164400,386932340,16100,16100,16100,16100,0
20241205,164300,386932340,16100,16100,16100,16100,0
20241205,164200,386932340,16100,16100,16100,16100,0
20241205,164100,386932340,16100,16100,16100,16100,0
20241205,164000,386932340,16100,16100,16100,16100,0
20241205,163900,386932340,16100,16100,16100,16100,0
20241205,163800,386932340,16100,16100,16100,16100,0
20241205,163700,386932340,16100,16100,16100,16100,0
20241205,163600,386932340,16100,16100,16100,16100,0
20241205,163500,386932340,16100,16100,16100,16100,0
20241205,163400,386932340,16100,16100,16100,16100,0
20241205,163300,386932340,16100,16100,16100,16100,0
20241205,163200,386932340,16100,16100,16100,16100,0
20241205,163100,386932340,16100,16100,16100,16100,0
20241205,163000,386932340,16100,16100,16100,16100,104
20241205,162900,386932340,16100,16100,16100,16100,0
20241205,162800,386932340,16100,16100,16100,16100,0
20241205,162700,386932340,16100,16100,16100,16100,0
20241205,162600,386932340,16100,16100,16100,16100,0
20241205,162500,386932340,16100,16100,16100,16100,0
20241205,162400,386932340,16100,16100,16100,16100,0
20241205,162300,386932340,16100,16100,16100,16100,0
20241205,162200,386932340,16100,16100,16100,16100,0
20241205,162100,386932340,16100,16100,16100,16100,0
20241205,162000,386932340,16100,16100,16100,16100,0
20241205,161900,386932340,16100,16100,16100,16100,0
20241205,161800,386932340,16100,16100,16100,16100,0
20241205,161700,386932340,16100,16100,16100,16100,0
20241205,161600,386932340,16100,16100,16100,16100,0
20241205,161500,386932340,16100,16100,16100,16100,0
20241205,161400,386932340,16100,16100,16100,16100,0
20241205,161300,386932340,16100,16100,16100,16100,0
20241205,161200,386932340,16100,16100,16100,16100,0
20241205,161100,386932340,16100,16100,16100,16100,0
20241205,161000,386932340,16100,16100,16100,16100,0
20241205,160900,386932340,16100,16100,16100,16100,0
20241205,160800,386932340,16100,16100,16100,16100,0
20241205,160700,386932340,16100,16100,16100,16100,0
20241205,160600,386932340,16100,16100,16100,16100,0
20241205,160500,386932340,16100,16100,16100,16100,0
20241205,160400,386932340,16100,16100,16100,16100,0
20241205,160300,386932340,16100,16100,16100,16100,0
20241205,160200,386932340,16100,16100,16100,16100,0
20241205,160100,386932340,16100,16100,16100,16100,0
20241205,160000,386932340,16100,16100,16100,16100,104
20241205,155900,386932340,16100,16100,16100,16100,0
20241205,155800,386932340,16100,16100,16100,16100,0
20241205,155700,386932340,16100,16100,16100,16100,0
20241205,155600,386932340,16100,16100,16100,16100,0
20241205,155500,386932340,16100,16100,16100,16100,0
20241205,155400,386932340,16100,16100,16100,16100,0
20241205,155300,386932340,16100,16100,16100,16100,0
20241205,155200,386932340,16100,16100,16100,16100,0
20241205,155100,386932340,16100,16100,16100,16100,0
20241205,155000,386932340,16100,16100,16100,16100,0
20241205,154900,386932340,16100,16100,16100,16100,0
20241205,154800,386932340,16100,16100,16100,16100,0
20241205,154700,386932340,16100,16100,16100,16100,0
20241205,154600,386932340,16100,16100,16100,16100,0
20241205,154500,386932340,16100,16100,16100,16100,0
20241205,154400,386932340,16100,16100,16100,16100,0
20241205,154300,386932340,16100,16100,16100,16100,0
20241205,154200,386932340,16100,16100,16100,16100,0
20241205,154100,386932340,16100,16100,16100,16100,0
20241205,154000,386932340,16100,16100,16100,16100,0
20241205,153900,386932340,16100,16100,16100,16100,0
20241205,153800,386932340,16100,16100,16100,16100,0
20241205,153700,386932340,16100,16100,16100,16100,0
20241205,153600,386932340,16100,16100,16100,16100,0
20241205,153500,386932340,16100,16100,16100,16100,0
20241205,153400,386932340,16100,16100,16100,16100,0
20241205,153300,386932340,16100,16100,16100,16100,0
20241205,153200,386932340,16100,16100,16100,16100,0
20241205,153100,386932340,16100,16100,16100,16100,0
20241205,153000,386932340,16100,16100,16100,16100,208
20241205,152900,385257940,16100,16100,16100,16100,0
20241205,152800,385257940,16100,16100,16100,16100,0
20241205,152700,385257940,16100,16100,16100,16100,0
20241205,152600,385257940,16100,16100,16100,16100,0
20241205,152500,385257940,16100,16100,16100,16100,0
20241205,152400,385257940,16100,16100,16100,16100,0
20241205,152300,385257940,16100,16100,16100,16100,0
20241205,152200,385257940,16100,16100,16100,16100,0
20241205,152100,385257940,16100,16100,16100,16100,0
20241205,152000,385257940,16100,16100,16100,16100,0
20241205,151900,385257940,16100,16100,16100,16100,10
20241205,151800,385096940,16190,16120,16190,16120,65
20241205,151700,384046090,16130,16130,16130,16130,0
20241205,151600,384046090,16130,16130,16130,16130,0
20241205,151500,384046090,16130,16150,16150,16130,206
20241205,151400,380719310,16180,16180,16180,16180,1
20241205,151300,380703130,16140,16140,16140,16140,0
20241205,151200,380703130,16140,16140,16140,16140,45
20241205,151100,379976830,16130,16130,16130,16130,1
20241205,151000,379960700,16130,16130,16130,16130,0
20241205,150900,379960700,16130,16130,16130,16130,0
20241205,150800,379960700,16130,16130,16130,16130,1
20241205,150700,379944570,16120,16170,16190,16120,111
20241205,150600,378154610,16120,16120,16120,16120,0
20241205,150500,378154610,16120,16120,16120,16120,3
20241205,150400,378106250,16110,16110,16110,16110,1
20241205,150300,378090140,16190,16190,16190,16190,1
20241205,150200,378073950,16070,16070,16070,16070,0
20241205,150100,378073950,16070,16070,16070,16070,0
20241205,150000,378073950,16070,16070,16070,16070,109
20241205,145900,376322320,16050,16050,16050,16050,0
20241205,145800,376322320,16050,16050,16050,16050,0
20241205,145700,376322320,16050,16050,16050,16050,2
20241205,145600,376290220,16220,16050,16220,16050,5
20241205,145500,376209770,16030,16030,16030,16030,0
20241205,145400,376209770,16030,16110,16110,16030,120
20241205,145300,374281630,16110,16110,16110,16110,13
20241205,145200,374072200,16110,16110,16110,16110,1
20241205,145100,374056090,16100,16100,16100,16100,92
20241205,145000,372574890,16110,16110,16110,16110,1
20241205,144900,372558780,16110,16110,16110,16110,64
20241205,144800,371527740,16100,16100,16100,16100,12
20241205,144700,371334540,16100,16100,16100,16100,1
20241205,144600,371318440,16100,16100,16100,16100,2
20241205,144500,371286240,16100,16180,16180,16100,420
20241205,144400,364516160,16180,16180,16180,16180,0
20241205,144300,364516160,16180,16180,16180,16180,9
20241205,144200,364370540,16180,16180,16180,16180,1
20241205,144100,364354360,16180,16180,16180,16180,54
20241205,144000,363480640,16180,16210,16210,16180,14
20241205,143900,363253960,16210,16210,16210,16210,1
20241205,143800,363237750,16210,16210,16210,16210,65
20241205,143700,362184100,16230,16230,16230,16230,0
20241205,143600,362184100,16230,16240,16240,16230,2
20241205,143500,362151630,16250,16250,16250,16250,65
20241205,143400,361095380,16240,16240,16240,16240,0
20241205,143300,361095380,16240,16240,16240,16240,0
20241205,143200,361095380,16240,16240,16240,16240,0
20241205,143100,361095380,16240,16240,16240,16240,65
20241205,143000,360039780,16200,16200,16200,16200,3
20241205,142900,359991180,16200,16200,16200,16200,0
20241205,142800,359991180,16200,16190,16200,16190,67
20241205,142700,358905800,16190,16190,16190,16190,5
20241205,142600,358824850,16200,16200,16200,16200,3
20241205,142500,358776250,16200,16200,16200,16200,96
20241205,142400,357221050,16200,16200,16200,16200,0
20241205,142300,357221050,16200,16200,16200,16200,0
20241205,142200,357221050,16200,16200,16200,16200,35
20241205,142100,356654050,16190,16200,16200,16190,52
20241205,142000,355812150,16190,16190,16190,16190,0
20241205,141900,355812150,16190,16200,16200,16190,166
20241205,141800,353122960,16190,16190,16190,16190,121
20241205,141700,351163970,16190,16190,16190,16190,0
20241205,141600,351163970,16190,16190,16190,16190,100
20241205,141500,349544970,16180,16180,16180,16180,1
20241205,141400,349528790,16180,16180,16180,16180,1
20241205,141300,349512610,16170,16170,16170,16170,0
20241205,141200,349512610,16170,16170,16170,16170,0
20241205,141100,349512610,16170,16170,16170,16170,1
20241205,141000,349496440,16150,16150,16150,16150,0
20241205,140900,349496440,16150,16150,16150,16150,0
20241205,140800,349496440,16150,16150,16150,16150,0
20241205,140700,349496440,16150,16150,16150,16150,0
20241205,140600,349496440,16150,16150,16150,16150,1
20241205,140500,349480290,16140,16140,16140,16140,0
20241205,140400,349480290,16140,16170,16170,16140,225
20241205,140300,345842700,16170,16170,16170,16170,0
20241205,140200,345842700,16170,16160,16170,16160,2
20241205,140100,345810370,16150,16150,16150,16150,0
20241205,140000,345810370,16150,16150,16150,16150,0
20241205,135900,345810370,16150,16150,16150,16150,0
20241205,135800,345810370,16150,16150,16150,16150,2
20241205,135700,345778070,16170,16170,16170,16170,0
20241205,135600,345778070,16170,16170,16170,16170,3
20241205,135500,345729560,16170,16170,16170,16170,0
20241205,135400,345729560,16170,16170,16170,16170,0
20241205,135300,345729560,16170,16170,16170,16170,376
20241205,135200,339649640,16170,16170,16170,16170,1
20241205,135100,339633470,16280,16280,16280,16280,0
20241205,135000,339633470,16280,16280,16280,16280,0
20241205,134900,339633470,16280,16280,16280,16280,71
20241205,134800,338477590,16280,16280,16280,16280,0
20241205,134700,338477590,16280,16280,16280,16280,0
20241205,134600,338477590,16280,16280,16280,16280,0
20241205,134500,338477590,16280,16280,16280,16280,65
20241205,134400,337419390,16270,16270,16270,16270,20
20241205,134300,337093990,16280,16280,16280,16280,0
20241205,134200,337093990,16280,16270,16280,16270,65
20241205,134100,336035800,16270,16270,16270,16270,1
20241205,134000,336019530,16270,16270,16270,16270,0
20241205,133900,336019530,16270,16270,16270,16270,65
20241205,133800,334961980,16260,16260,16260,16260,0
20241205,133700,334961980,16260,16260,16260,16260,3
20241205,133600,334913200,16270,16270,16270,16260,77
20241205,133500,333660510,16260,16260,16260,16260,2
20241205,133400,333627990,16260,16260,16260,16260,71
20241205,133300,332473530,16270,16270,16270,16270,1
20241205,133200,332457260,16190,16190,16190,16190,0
20241205,133100,332457260,16190,16190,16190,16190,0
20241205,133000,332457260,16190,16190,16190,16190,66
20241205,132900,331388720,16160,16160,16160,16160,0
20241205,132800,331388720,16160,16160,16160,16160,23
20241205,132700,331017040,16160,16160,16160,16160,0
20241205,132600,331017040,16160,16160,16160,16160,1
20241205,132500,331000880,16270,16270,16270,16270,0
20241205,132400,331000880,16270,16270,16270,16270,0
20241205,132300,331000880,16270,16270,16270,16270,7
20241205,132200,330886990,16280,16280,16280,16280,64
20241205,132100,329845070,16280,16280,16280,16280,0
20241205,132000,329845070,16280,16280,16280,16280,0
20241205,131900,329845070,16280,16270,16280,16270,70
20241205,131800,328705520,16140,16140,16140,16140,0
20241205,131700,328705520,16140,16240,16240,16140,12
20241205,131600,328511440,16250,16270,16270,16250,70
20241205,131500,327373840,16270,16270,16270,16270,0
20241205,131400,327373840,16270,16270,16270,16270,1
20241205,131300,327357570,16280,16280,16280,16280,130
20241205,131200,325241170,16280,16280,16280,16280,0
20241205,131100,325241170,16280,16280,16280,16280,0
20241205,131000,325241170,16280,16280,16280,16280,0
20241205,130900,325241170,16280,16280,16280,16280,65
20241205,130800,324182970,16280,16280,16280,16280,0
20241205,130700,324182970,16280,16280,16280,16280,0
20241205,130600,324182970,16280,16280,16280,16280,0
20241205,130500,324182970,16280,16280,16280,16280,0
20241205,130400,324182970,16280,16280,16280,16280,1
20241205,130300,324166690,16280,16290,16290,16280,65
20241205,130200,323107850,16300,16300,16300,16300,0
20241205,130100,323107850,16300,16300,16300,16300,0
20241205,130000,323107850,16300,16300,16300,16300,10
20241205,125900,322944850,16290,16280,16290,16280,518
20241205,125800,314511160,16240,16240,16240,16240,0
20241205,125700,314511160,16240,16240,16240,16240,0
20241205,125600,314511160,16240,16240,16240,16240,0
20241205,125500,314511160,16240,16240,16240,16240,0
20241205,125400,314511160,16240,16240,16240,16240,0
20241205,125300,314511160,16240,16240,16240,16240,0
20241205,125200,314511160,16240,16240,16240,16240,0
20241205,125100,314511160,16240,16240,16240,16240,0
20241205,125000,314511160,16240,16240,16240,16240,0
20241205,124900,314511160,16240,16240,16240,16240,0
20241205,124800,314511160,16240,16240,16240,16240,1
20241205,124700,314494920,16310,16310,16310,16310,0
20241205,124600,314494920,16310,16310,16310,16310,0
20241205,124500,314494920,16310,16310,16310,16310,13
20241205,124400,314282890,16310,16310,16310,16310,0
20241205,124300,314282890,16310,16300,16310,16300,11
20241205,124200,314103500,16300,16300,16300,16300,0
20241205,124100,314103500,16300,16300,16300,16300,0
20241205,124000,314103500,16300,16300,16300,16300,1
20241205,123900,314087200,16170,16170,16170,16170,0
20241205,123800,314087200,16170,16170,16170,16170,0
20241205,123700,314087200,16170,16170,16170,16170,0
20241205,123600,314087200,16170,16160,16170,16160,2
20241205,123500,314054870,16160,16160,16160,16160,0
20241205,123400,314054870,16160,16160,16160,16160,1
20241205,123300,314038710,16170,16320,16320,16170,70
20241205,123200,312896640,16320,16320,16320,16320,0
20241205,123100,312896640,16320,16320,16320,16320,0
20241205,123000,312896640,16320,16320,16320,16320,65
20241205,122900,311835840,16310,16310,16310,16310,0
20241205,122800,311835840,16310,16310,16310,16310,0
20241205,122700,311835840,16310,16310,16310,16310,66
20241205,122600,310759380,16160,16160,16160,16160,0
20241205,122500,310759380,16160,16330,16330,16160,8
20241205,122400,310629080,16340,16340,16340,16340,0
20241205,122300,310629080,16340,16340,16340,16340,67
20241205,122200,309534300,16340,16340,16340,16340,0
20241205,122100,309534300,16340,16350,16350,16340,6
20241205,122000,309436240,16340,16340,16340,16340,61
20241205,121900,308439500,16340,16340,16340,16340,1
20241205,121800,308423160,16340,16340,16340,16340,3
20241205,121700,308374140,16330,16330,16330,16330,138
20241205,121600,306120600,16330,16340,16340,16330,8
20241205,121500,305989940,16330,16330,16330,16330,20
20241205,121400,305663340,16180,16180,16180,16180,772
20241205,121300,293172380,16330,16330,16330,16330,20
20241205,121200,292845780,16330,16330,16330,16330,204
20241205,121100,289514460,16330,16330,16330,16330,0
20241205,121000,289514460,16330,16320,16330,16320,68
20241205,120900,288404650,16320,16320,16330,16320,95
20241205,120800,286853720,16320,16320,16320,16320,0
20241205,120700,286853720,16320,16310,16320,16310,14
20241205,120600,286625250,16300,16300,16300,16300,1
20241205,120500,286608950,16300,16300,16300,16300,6
20241205,120400,286511150,16300,16300,16300,16300,11
20241205,120300,286331850,16280,16280,16280,16280,0
20241205,120200,286331850,16280,16280,16280,16280,0
20241205,120100,286331850,16280,16280,16280,16280,20
20241205,120000,286006250,16280,16280,16280,16280,40
20241205,115900,285355050,16270,16260,16270,16260,15
20241205,115800,285111130,16260,16260,16260,16260,44
20241205,115700,284395690,16310,16310,16310,16310,0
20241205,115600,284395690,16310,16310,16310,16310,5
20241205,115500,284314140,16250,16250,16250,16250,1
20241205,115400,284297890,16250,16250,16250,16250,216
20241205,115300,280787890,16210,16210,16210,16210,0
20241205,115200,280787890,16210,16210,16210,16210,0
20241205,115100,280787890,16210,16210,16210,16210,0
20241205,115000,280787890,16210,16210,16210,16210,0
20241205,114900,280787890,16210,16210,16210,16210,0
20241205,114800,280787890,16210,16210,16210,16210,0
20241205,114700,280787890,16210,16210,16210,16210,1
20241205,114600,280771680,16200,16200,16200,16200,0
20241205,114500,280771680,16200,16200,16200,16200,1
20241205,114400,280755480,16170,16170,16170,16170,0
20241205,114300,280755480,16170,16170,16170,16170,3
20241205,114200,280706970,16160,16160,16160,16160,0
20241205,114100,280706970,16160,16160,16160,16160,0
20241205,114000,280706970,16160,16350,16350,16160,6
20241205,113900,280609060,16350,16350,16350,16350,67
20241205,113800,279513610,16360,16360,16360,16360,0
20241205,113700,279513610,16360,16360,16360,16360,2
20241205,113600,279480890,16360,16360,16360,16360,0
20241205,113500,279480890,16360,16360,16360,16360,29
20241205,113400,279006450,16370,16360,16370,16360,154
20241205,113300,276487000,16370,16370,16370,16370,0
20241205,113200,276487000,16370,16220,16370,16220,501
20241205,113100,268298530,16230,16250,16330,16230,469
20241205,113000,260657140,16230,16230,16230,16230,0
20241205,112900,260657140,16230,16230,16230,16230,0
20241205,112800,260657140,16230,16230,16230,16230,10
20241205,112700,260494840,16230,16220,16230,16220,74
20241205,112600,259294020,16220,16220,16220,16220,1
20241205,112500,259277800,16130,16130,16130,16130,1
20241205,112400,259261670,16210,16210,16210,16210,65
20241205,112300,258208020,16120,16120,16120,16120,1
20241205,112200,258191900,16220,16220,16220,16220,0
20241205,112100,258191900,16220,16220,16220,16220,66
20241205,112000,257121380,16160,16120,16160,16120,54
20241205,111900,256248790,16120,16120,16120,16120,2
20241205,111800,256216550,16110,16110,16110,16110,45
20241205,111700,255491600,16110,16110,16110,16110,1
20241205,111600,255475490,16160,16160,16160,16160,0
20241205,111500,255475490,16160,16160,16160,16160,0
20241205,111400,255475490,16160,16160,16160,16160,65
20241205,111300,254425090,16160,16160,16160,16160,0
20241205,111200,254425090,16160,16150,16160,16150,62
20241205,111100,253423690,16150,16150,16150,16150,23
20241205,111000,253052240,16020,16020,16020,16020,0
20241205,110900,253052240,16020,16020,16020,16020,1
20241205,110800,253036220,16150,16150,16150,16150,64
20241205,110700,252002620,16130,16130,16130,16130,47
20241205,110600,251244510,16130,16130,16130,16130,4
20241205,110500,251179990,16130,16130,16130,16130,6
20241205,110400,251083210,16130,16130,16130,16130,8
20241205,110300,250954170,16130,16130,16130,16130,33
20241205,110200,250421880,16130,16130,16130,16130,6
20241205,110100,250325100,16130,16160,16160,16010,64
20241205,110000,249296230,16150,16150,16150,16150,2
20241205,105900,249263930,16150,16150,16150,16150,0
20241205,105800,249263930,16150,16150,16150,16150,65
20241205,105700,248214180,16130,16130,16130,16130,0
20241205,105600,248214180,16130,16130,16130,16130,0
20241205,105500,248214180,16130,16210,16210,16130,318
20241205,105400,243071300,16210,16220,16220,16210,11
20241205,105300,242892980,16220,16220,16220,16220,99
20241205,105200,241287200,16210,16210,16210,16210,1
20241205,105100,241270990,16290,16290,16290,16290,67
20241205,105000,240179560,16290,16300,16300,16290,193
20241205,104900,237035580,16290,16290,16290,16290,1
20241205,104800,237019290,16290,16290,16290,16290,58
20241205,104700,236074470,16290,16290,16290,16290,1
20241205,104600,236058180,16290,16290,16290,16290,0
20241205,104500,236058180,16290,16290,16290,16290,66
20241205,104400,234983040,16290,16290,16290,16290,0
20241205,104300,234983040,16290,16290,16290,16290,8
20241205,104200,234852720,16290,16290,16290,16290,1
20241205,104100,234836430,16290,16290,16290,16200,165
20241205,104000,232151340,16330,16240,16330,16240,1011
20241205,103900,215704520,16230,16220,16230,16220,352
20241205,103800,209994570,16200,16200,16200,16200,301
20241205,103700,205118370,16190,16190,16190,16190,330
20241205,103600,199775670,16180,16180,16180,16180,0
20241205,103500,199775670,16180,16180,16180,16180,24
20241205,103400,199387350,16180,16180,16180,16180,0
20241205,103300,199387350,16180,16180,16180,16180,0
20241205,103200,199387350,16180,16180,16180,16180,51
20241205,103100,198562170,16180,16170,16180,16130,17
20241205,103000,198287180,16170,16170,16170,16170,0
20241205,102900,198287180,16170,16180,16180,16170,7
20241205,102800,198173930,16180,16180,16190,16180,85
20241205,102700,196798410,16170,16170,16170,16170,10
20241205,102600,196636710,16170,16170,16170,16170,0
20241205,102500,196636710,16170,16170,16170,16170,65
20241205,102400,195585660,16170,16170,16170,16170,0
20241205,102300,195585660,16170,16170,16170,16170,0
20241205,102200,195585660,16170,16170,16170,16170,65
20241205,102100,194534610,16170,16170,16170,16170,0
20241205,102000,194534610,16170,16190,16190,16170,115
20241205,101900,192673480,16190,16190,16190,16190,0
20241205,101800,192673480,16190,16170,16190,16170,147
20241205,101700,190295200,16160,16160,16160,16160,50
20241205,101600,189487200,16160,16160,16160,16160,50
20241205,101500,188679200,16160,16160,16160,16160,12
20241205,101400,188485280,16130,16130,16130,16130,18
20241205,101300,188194940,16160,16160,16160,16160,1
20241205,101200,188178780,16130,16130,16130,16130,51
20241205,101100,187356150,16110,16110,16110,16110,0
20241205,101000,187356150,16110,16110,16110,16110,1
20241205,100900,187340040,16110,16120,16120,16110,62
20241205,100800,186341200,16120,15980,16120,15980,3
20241205,100700,186292990,16120,16120,16120,16120,1
20241205,100600,186276870,16110,16110,16110,16110,0
20241205,100500,186276870,16110,15970,16110,15970,66
20241205,100400,185213750,16120,16120,16120,16120,0
20241205,100300,185213750,16120,16120,16120,16120,3
20241205,100200,185165390,16110,16110,16110,16110,65
20241205,100100,184118240,15970,15970,15970,15970,35
20241205,100000,183559290,15950,15960,15960,15950,7
20241205,095900,183447600,15940,16160,16160,15920,106
20241205,095800,181741730,16160,16160,16160,16160,1
20241205,095700,181725570,16170,16170,16170,16170,0
20241205,095600,181725570,16170,16170,16170,16170,0
20241205,095500,181725570,16170,16170,16170,16170,65
20241205,095400,180674520,16050,16050,16050,16050,0
20241205,095300,180674520,16050,16050,16050,16050,1
20241205,095200,180658470,16030,16170,16180,16030,274
20241205,095100,176228650,16170,16170,16170,16170,11
20241205,095000,176050780,16170,16150,16170,16150,13
20241205,094900,175840710,16020,16020,16020,16020,3
20241205,094800,175792650,16020,16020,16020,16020,5
20241205,094700,175712550,15950,16030,16030,15950,77
20241205,094600,174480460,16170,16170,16170,16170,0
20241205,094500,174480460,16170,16170,16170,16170,0
20241205,094400,174480460,16170,16170,16170,16170,1
20241205,094300,174464290,16170,16170,16170,16170,1
20241205,094200,174448120,16170,16030,16170,16030,4
20241205,094100,174383580,16180,16180,16180,16180,0
20241205,094000,174383580,16180,16180,16180,16180,8
20241205,093900,174254140,16180,16120,16190,16120,17
20241205,093800,173979200,16030,15940,16150,15940,77
20241205,093700,172742640,15940,15850,15940,15850,78
20241205,093600,171506250,15850,15850,15850,15850,100
20241205,093500,169921250,15850,15900,15900,15850,963
20241205,093400,154643240,15940,15940,15940,15940,20
20241205,093300,154324440,15940,15940,15940,15940,10
20241205,093200,154165040,15880,15890,15890,15880,50
20241205,093100,153370980,15900,15900,15900,15900,587
20241205,093000,144037680,15900,15960,15960,15900,194
20241205,092900,140951780,15900,15900,15900,15900,0
20241205,092800,140951780,15900,15900,15900,15900,5
20241205,092700,140872280,15910,15900,15910,15900,2
20241205,092600,140840470,15900,15900,15900,15900,1
20241205,092500,140824570,15900,15910,15950,15900,746
20241205,092400,128961050,15910,15900,15910,15900,13
20241205,092300,128754250,15900,15900,15900,15900,93
20241205,092200,127275550,15900,15910,15910,15900,264
20241205,092100,123077270,15970,15970,15970,15900,1245
20241205,092000,103253950,15960,15970,15970,15960,16
20241205,091900,102998480,15970,15980,15980,15970,77
20241205,091800,101768450,15990,15990,15990,15990,3
20241205,091700,101720480,15980,15980,15980,15980,0
20241205,091600,101720480,15980,15930,15980,15930,100
20241205,091500,100125050,15930,15930,15930,15930,1
20241205,091400,100109120,15910,15910,15920,15900,206
20241205,091300,96831630,15900,15920,15920,15900,48
20241205,091200,96068170,15910,15920,15920,15910,140
20241205,091100,93840700,15910,15980,15980,15910,72
20241205,091000,92695040,15980,15980,15980,15980,258
20241205,090900,88572200,15920,15910,15920,15900,456
20241205,090800,81317690,15910,15930,15930,15910,155
20241205,090700,78851600,15910,15900,15990,15900,612
20241205,090600,69117310,15900,15980,15990,15900,701
20241205,090500,57957500,15990,16050,16050,15930,183
20241205,090400,55030700,16050,16080,16080,15900,1625
20241205,090300,28997290,16060,16090,16100,16060,313
20241205,090200,23963520,16100,16150,16150,16080,426
20241205,090100,17097870,16120,16200,16200,16120,670
20241205,090000,6267290,16200,16290,16290,16200,386
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 193000 386932340 16100 16100 16100 16100 104
3 20241205 192900 386932340 16100 16100 16100 16100 0
4 20241205 192800 386932340 16100 16100 16100 16100 0
5 20241205 192700 386932340 16100 16100 16100 16100 0
6 20241205 192600 386932340 16100 16100 16100 16100 0
7 20241205 192500 386932340 16100 16100 16100 16100 0
8 20241205 192400 386932340 16100 16100 16100 16100 0
9 20241205 192300 386932340 16100 16100 16100 16100 0
10 20241205 192200 386932340 16100 16100 16100 16100 0
11 20241205 192100 386932340 16100 16100 16100 16100 0
12 20241205 192000 386932340 16100 16100 16100 16100 0
13 20241205 191900 386932340 16100 16100 16100 16100 0
14 20241205 191800 386932340 16100 16100 16100 16100 0
15 20241205 191700 386932340 16100 16100 16100 16100 0
16 20241205 191600 386932340 16100 16100 16100 16100 0
17 20241205 191500 386932340 16100 16100 16100 16100 0
18 20241205 191400 386932340 16100 16100 16100 16100 0
19 20241205 191300 386932340 16100 16100 16100 16100 0
20 20241205 191200 386932340 16100 16100 16100 16100 0
21 20241205 191100 386932340 16100 16100 16100 16100 0
22 20241205 191000 386932340 16100 16100 16100 16100 0
23 20241205 190900 386932340 16100 16100 16100 16100 0
24 20241205 190800 386932340 16100 16100 16100 16100 0
25 20241205 190700 386932340 16100 16100 16100 16100 0
26 20241205 190600 386932340 16100 16100 16100 16100 0
27 20241205 190500 386932340 16100 16100 16100 16100 0
28 20241205 190400 386932340 16100 16100 16100 16100 0
29 20241205 190300 386932340 16100 16100 16100 16100 0
30 20241205 190200 386932340 16100 16100 16100 16100 0
31 20241205 190100 386932340 16100 16100 16100 16100 0
32 20241205 190000 386932340 16100 16100 16100 16100 104
33 20241205 185900 386932340 16100 16100 16100 16100 0
34 20241205 185800 386932340 16100 16100 16100 16100 0
35 20241205 185700 386932340 16100 16100 16100 16100 0
36 20241205 185600 386932340 16100 16100 16100 16100 0
37 20241205 185500 386932340 16100 16100 16100 16100 0
38 20241205 185400 386932340 16100 16100 16100 16100 0
39 20241205 185300 386932340 16100 16100 16100 16100 0
40 20241205 185200 386932340 16100 16100 16100 16100 0
41 20241205 185100 386932340 16100 16100 16100 16100 0
42 20241205 185000 386932340 16100 16100 16100 16100 0
43 20241205 184900 386932340 16100 16100 16100 16100 0
44 20241205 184800 386932340 16100 16100 16100 16100 0
45 20241205 184700 386932340 16100 16100 16100 16100 0
46 20241205 184600 386932340 16100 16100 16100 16100 0
47 20241205 184500 386932340 16100 16100 16100 16100 0
48 20241205 184400 386932340 16100 16100 16100 16100 0
49 20241205 184300 386932340 16100 16100 16100 16100 0
50 20241205 184200 386932340 16100 16100 16100 16100 0
51 20241205 184100 386932340 16100 16100 16100 16100 0
52 20241205 184000 386932340 16100 16100 16100 16100 0
53 20241205 183900 386932340 16100 16100 16100 16100 0
54 20241205 183800 386932340 16100 16100 16100 16100 0
55 20241205 183700 386932340 16100 16100 16100 16100 0
56 20241205 183600 386932340 16100 16100 16100 16100 0
57 20241205 183500 386932340 16100 16100 16100 16100 0
58 20241205 183400 386932340 16100 16100 16100 16100 0
59 20241205 183300 386932340 16100 16100 16100 16100 0
60 20241205 183200 386932340 16100 16100 16100 16100 0
61 20241205 183100 386932340 16100 16100 16100 16100 0
62 20241205 183000 386932340 16100 16100 16100 16100 104
63 20241205 182900 386932340 16100 16100 16100 16100 0
64 20241205 182800 386932340 16100 16100 16100 16100 0
65 20241205 182700 386932340 16100 16100 16100 16100 0
66 20241205 182600 386932340 16100 16100 16100 16100 0
67 20241205 182500 386932340 16100 16100 16100 16100 0
68 20241205 182400 386932340 16100 16100 16100 16100 0
69 20241205 182300 386932340 16100 16100 16100 16100 0
70 20241205 182200 386932340 16100 16100 16100 16100 0
71 20241205 182100 386932340 16100 16100 16100 16100 0
72 20241205 182000 386932340 16100 16100 16100 16100 0
73 20241205 181900 386932340 16100 16100 16100 16100 0
74 20241205 181800 386932340 16100 16100 16100 16100 0
75 20241205 181700 386932340 16100 16100 16100 16100 0
76 20241205 181600 386932340 16100 16100 16100 16100 0
77 20241205 181500 386932340 16100 16100 16100 16100 0
78 20241205 181400 386932340 16100 16100 16100 16100 0
79 20241205 181300 386932340 16100 16100 16100 16100 0
80 20241205 181200 386932340 16100 16100 16100 16100 0
81 20241205 181100 386932340 16100 16100 16100 16100 0
82 20241205 181000 386932340 16100 16100 16100 16100 0
83 20241205 180900 386932340 16100 16100 16100 16100 0
84 20241205 180800 386932340 16100 16100 16100 16100 0
85 20241205 180700 386932340 16100 16100 16100 16100 0
86 20241205 180600 386932340 16100 16100 16100 16100 0
87 20241205 180500 386932340 16100 16100 16100 16100 0
88 20241205 180400 386932340 16100 16100 16100 16100 0
89 20241205 180300 386932340 16100 16100 16100 16100 0
90 20241205 180200 386932340 16100 16100 16100 16100 0
91 20241205 180100 386932340 16100 16100 16100 16100 0
92 20241205 180000 386932340 16100 16100 16100 16100 104
93 20241205 175900 386932340 16100 16100 16100 16100 0
94 20241205 175800 386932340 16100 16100 16100 16100 0
95 20241205 175700 386932340 16100 16100 16100 16100 0
96 20241205 175600 386932340 16100 16100 16100 16100 0
97 20241205 175500 386932340 16100 16100 16100 16100 0
98 20241205 175400 386932340 16100 16100 16100 16100 0
99 20241205 175300 386932340 16100 16100 16100 16100 0
100 20241205 175200 386932340 16100 16100 16100 16100 0
101 20241205 175100 386932340 16100 16100 16100 16100 0
102 20241205 175000 386932340 16100 16100 16100 16100 0
103 20241205 174900 386932340 16100 16100 16100 16100 0
104 20241205 174800 386932340 16100 16100 16100 16100 0
105 20241205 174700 386932340 16100 16100 16100 16100 0
106 20241205 174600 386932340 16100 16100 16100 16100 0
107 20241205 174500 386932340 16100 16100 16100 16100 0
108 20241205 174400 386932340 16100 16100 16100 16100 0
109 20241205 174300 386932340 16100 16100 16100 16100 0
110 20241205 174200 386932340 16100 16100 16100 16100 0
111 20241205 174100 386932340 16100 16100 16100 16100 0
112 20241205 174000 386932340 16100 16100 16100 16100 0
113 20241205 173900 386932340 16100 16100 16100 16100 0
114 20241205 173800 386932340 16100 16100 16100 16100 0
115 20241205 173700 386932340 16100 16100 16100 16100 0
116 20241205 173600 386932340 16100 16100 16100 16100 0
117 20241205 173500 386932340 16100 16100 16100 16100 0
118 20241205 173400 386932340 16100 16100 16100 16100 0
119 20241205 173300 386932340 16100 16100 16100 16100 0
120 20241205 173200 386932340 16100 16100 16100 16100 0
121 20241205 173100 386932340 16100 16100 16100 16100 0
122 20241205 173000 386932340 16100 16100 16100 16100 104
123 20241205 172900 386932340 16100 16100 16100 16100 0
124 20241205 172800 386932340 16100 16100 16100 16100 0
125 20241205 172700 386932340 16100 16100 16100 16100 0
126 20241205 172600 386932340 16100 16100 16100 16100 0
127 20241205 172500 386932340 16100 16100 16100 16100 0
128 20241205 172400 386932340 16100 16100 16100 16100 0
129 20241205 172300 386932340 16100 16100 16100 16100 0
130 20241205 172200 386932340 16100 16100 16100 16100 0
131 20241205 172100 386932340 16100 16100 16100 16100 0
132 20241205 172000 386932340 16100 16100 16100 16100 0
133 20241205 171900 386932340 16100 16100 16100 16100 0
134 20241205 171800 386932340 16100 16100 16100 16100 0
135 20241205 171700 386932340 16100 16100 16100 16100 0
136 20241205 171600 386932340 16100 16100 16100 16100 0
137 20241205 171500 386932340 16100 16100 16100 16100 0
138 20241205 171400 386932340 16100 16100 16100 16100 0
139 20241205 171300 386932340 16100 16100 16100 16100 0
140 20241205 171200 386932340 16100 16100 16100 16100 0
141 20241205 171100 386932340 16100 16100 16100 16100 0
142 20241205 171000 386932340 16100 16100 16100 16100 0
143 20241205 170900 386932340 16100 16100 16100 16100 0
144 20241205 170800 386932340 16100 16100 16100 16100 0
145 20241205 170700 386932340 16100 16100 16100 16100 0
146 20241205 170600 386932340 16100 16100 16100 16100 0
147 20241205 170500 386932340 16100 16100 16100 16100 0
148 20241205 170400 386932340 16100 16100 16100 16100 0
149 20241205 170300 386932340 16100 16100 16100 16100 0
150 20241205 170200 386932340 16100 16100 16100 16100 0
151 20241205 170100 386932340 16100 16100 16100 16100 0
152 20241205 170000 386932340 16100 16100 16100 16100 104
153 20241205 165900 386932340 16100 16100 16100 16100 0
154 20241205 165800 386932340 16100 16100 16100 16100 0
155 20241205 165700 386932340 16100 16100 16100 16100 0
156 20241205 165600 386932340 16100 16100 16100 16100 0
157 20241205 165500 386932340 16100 16100 16100 16100 0
158 20241205 165400 386932340 16100 16100 16100 16100 0
159 20241205 165300 386932340 16100 16100 16100 16100 0
160 20241205 165200 386932340 16100 16100 16100 16100 0
161 20241205 165100 386932340 16100 16100 16100 16100 0
162 20241205 165000 386932340 16100 16100 16100 16100 0
163 20241205 164900 386932340 16100 16100 16100 16100 0
164 20241205 164800 386932340 16100 16100 16100 16100 0
165 20241205 164700 386932340 16100 16100 16100 16100 0
166 20241205 164600 386932340 16100 16100 16100 16100 0
167 20241205 164500 386932340 16100 16100 16100 16100 0
168 20241205 164400 386932340 16100 16100 16100 16100 0
169 20241205 164300 386932340 16100 16100 16100 16100 0
170 20241205 164200 386932340 16100 16100 16100 16100 0
171 20241205 164100 386932340 16100 16100 16100 16100 0
172 20241205 164000 386932340 16100 16100 16100 16100 0
173 20241205 163900 386932340 16100 16100 16100 16100 0
174 20241205 163800 386932340 16100 16100 16100 16100 0
175 20241205 163700 386932340 16100 16100 16100 16100 0
176 20241205 163600 386932340 16100 16100 16100 16100 0
177 20241205 163500 386932340 16100 16100 16100 16100 0
178 20241205 163400 386932340 16100 16100 16100 16100 0
179 20241205 163300 386932340 16100 16100 16100 16100 0
180 20241205 163200 386932340 16100 16100 16100 16100 0
181 20241205 163100 386932340 16100 16100 16100 16100 0
182 20241205 163000 386932340 16100 16100 16100 16100 104
183 20241205 162900 386932340 16100 16100 16100 16100 0
184 20241205 162800 386932340 16100 16100 16100 16100 0
185 20241205 162700 386932340 16100 16100 16100 16100 0
186 20241205 162600 386932340 16100 16100 16100 16100 0
187 20241205 162500 386932340 16100 16100 16100 16100 0
188 20241205 162400 386932340 16100 16100 16100 16100 0
189 20241205 162300 386932340 16100 16100 16100 16100 0
190 20241205 162200 386932340 16100 16100 16100 16100 0
191 20241205 162100 386932340 16100 16100 16100 16100 0
192 20241205 162000 386932340 16100 16100 16100 16100 0
193 20241205 161900 386932340 16100 16100 16100 16100 0
194 20241205 161800 386932340 16100 16100 16100 16100 0
195 20241205 161700 386932340 16100 16100 16100 16100 0
196 20241205 161600 386932340 16100 16100 16100 16100 0
197 20241205 161500 386932340 16100 16100 16100 16100 0
198 20241205 161400 386932340 16100 16100 16100 16100 0
199 20241205 161300 386932340 16100 16100 16100 16100 0
200 20241205 161200 386932340 16100 16100 16100 16100 0
201 20241205 161100 386932340 16100 16100 16100 16100 0
202 20241205 161000 386932340 16100 16100 16100 16100 0
203 20241205 160900 386932340 16100 16100 16100 16100 0
204 20241205 160800 386932340 16100 16100 16100 16100 0
205 20241205 160700 386932340 16100 16100 16100 16100 0
206 20241205 160600 386932340 16100 16100 16100 16100 0
207 20241205 160500 386932340 16100 16100 16100 16100 0
208 20241205 160400 386932340 16100 16100 16100 16100 0
209 20241205 160300 386932340 16100 16100 16100 16100 0
210 20241205 160200 386932340 16100 16100 16100 16100 0
211 20241205 160100 386932340 16100 16100 16100 16100 0
212 20241205 160000 386932340 16100 16100 16100 16100 104
213 20241205 155900 386932340 16100 16100 16100 16100 0
214 20241205 155800 386932340 16100 16100 16100 16100 0
215 20241205 155700 386932340 16100 16100 16100 16100 0
216 20241205 155600 386932340 16100 16100 16100 16100 0
217 20241205 155500 386932340 16100 16100 16100 16100 0
218 20241205 155400 386932340 16100 16100 16100 16100 0
219 20241205 155300 386932340 16100 16100 16100 16100 0
220 20241205 155200 386932340 16100 16100 16100 16100 0
221 20241205 155100 386932340 16100 16100 16100 16100 0
222 20241205 155000 386932340 16100 16100 16100 16100 0
223 20241205 154900 386932340 16100 16100 16100 16100 0
224 20241205 154800 386932340 16100 16100 16100 16100 0
225 20241205 154700 386932340 16100 16100 16100 16100 0
226 20241205 154600 386932340 16100 16100 16100 16100 0
227 20241205 154500 386932340 16100 16100 16100 16100 0
228 20241205 154400 386932340 16100 16100 16100 16100 0
229 20241205 154300 386932340 16100 16100 16100 16100 0
230 20241205 154200 386932340 16100 16100 16100 16100 0
231 20241205 154100 386932340 16100 16100 16100 16100 0
232 20241205 154000 386932340 16100 16100 16100 16100 0
233 20241205 153900 386932340 16100 16100 16100 16100 0
234 20241205 153800 386932340 16100 16100 16100 16100 0
235 20241205 153700 386932340 16100 16100 16100 16100 0
236 20241205 153600 386932340 16100 16100 16100 16100 0
237 20241205 153500 386932340 16100 16100 16100 16100 0
238 20241205 153400 386932340 16100 16100 16100 16100 0
239 20241205 153300 386932340 16100 16100 16100 16100 0
240 20241205 153200 386932340 16100 16100 16100 16100 0
241 20241205 153100 386932340 16100 16100 16100 16100 0
242 20241205 153000 386932340 16100 16100 16100 16100 208
243 20241205 152900 385257940 16100 16100 16100 16100 0
244 20241205 152800 385257940 16100 16100 16100 16100 0
245 20241205 152700 385257940 16100 16100 16100 16100 0
246 20241205 152600 385257940 16100 16100 16100 16100 0
247 20241205 152500 385257940 16100 16100 16100 16100 0
248 20241205 152400 385257940 16100 16100 16100 16100 0
249 20241205 152300 385257940 16100 16100 16100 16100 0
250 20241205 152200 385257940 16100 16100 16100 16100 0
251 20241205 152100 385257940 16100 16100 16100 16100 0
252 20241205 152000 385257940 16100 16100 16100 16100 0
253 20241205 151900 385257940 16100 16100 16100 16100 10
254 20241205 151800 385096940 16190 16120 16190 16120 65
255 20241205 151700 384046090 16130 16130 16130 16130 0
256 20241205 151600 384046090 16130 16130 16130 16130 0
257 20241205 151500 384046090 16130 16150 16150 16130 206
258 20241205 151400 380719310 16180 16180 16180 16180 1
259 20241205 151300 380703130 16140 16140 16140 16140 0
260 20241205 151200 380703130 16140 16140 16140 16140 45
261 20241205 151100 379976830 16130 16130 16130 16130 1
262 20241205 151000 379960700 16130 16130 16130 16130 0
263 20241205 150900 379960700 16130 16130 16130 16130 0
264 20241205 150800 379960700 16130 16130 16130 16130 1
265 20241205 150700 379944570 16120 16170 16190 16120 111
266 20241205 150600 378154610 16120 16120 16120 16120 0
267 20241205 150500 378154610 16120 16120 16120 16120 3
268 20241205 150400 378106250 16110 16110 16110 16110 1
269 20241205 150300 378090140 16190 16190 16190 16190 1
270 20241205 150200 378073950 16070 16070 16070 16070 0
271 20241205 150100 378073950 16070 16070 16070 16070 0
272 20241205 150000 378073950 16070 16070 16070 16070 109
273 20241205 145900 376322320 16050 16050 16050 16050 0
274 20241205 145800 376322320 16050 16050 16050 16050 0
275 20241205 145700 376322320 16050 16050 16050 16050 2
276 20241205 145600 376290220 16220 16050 16220 16050 5
277 20241205 145500 376209770 16030 16030 16030 16030 0
278 20241205 145400 376209770 16030 16110 16110 16030 120
279 20241205 145300 374281630 16110 16110 16110 16110 13
280 20241205 145200 374072200 16110 16110 16110 16110 1
281 20241205 145100 374056090 16100 16100 16100 16100 92
282 20241205 145000 372574890 16110 16110 16110 16110 1
283 20241205 144900 372558780 16110 16110 16110 16110 64
284 20241205 144800 371527740 16100 16100 16100 16100 12
285 20241205 144700 371334540 16100 16100 16100 16100 1
286 20241205 144600 371318440 16100 16100 16100 16100 2
287 20241205 144500 371286240 16100 16180 16180 16100 420
288 20241205 144400 364516160 16180 16180 16180 16180 0
289 20241205 144300 364516160 16180 16180 16180 16180 9
290 20241205 144200 364370540 16180 16180 16180 16180 1
291 20241205 144100 364354360 16180 16180 16180 16180 54
292 20241205 144000 363480640 16180 16210 16210 16180 14
293 20241205 143900 363253960 16210 16210 16210 16210 1
294 20241205 143800 363237750 16210 16210 16210 16210 65
295 20241205 143700 362184100 16230 16230 16230 16230 0
296 20241205 143600 362184100 16230 16240 16240 16230 2
297 20241205 143500 362151630 16250 16250 16250 16250 65
298 20241205 143400 361095380 16240 16240 16240 16240 0
299 20241205 143300 361095380 16240 16240 16240 16240 0
300 20241205 143200 361095380 16240 16240 16240 16240 0
301 20241205 143100 361095380 16240 16240 16240 16240 65
302 20241205 143000 360039780 16200 16200 16200 16200 3
303 20241205 142900 359991180 16200 16200 16200 16200 0
304 20241205 142800 359991180 16200 16190 16200 16190 67
305 20241205 142700 358905800 16190 16190 16190 16190 5
306 20241205 142600 358824850 16200 16200 16200 16200 3
307 20241205 142500 358776250 16200 16200 16200 16200 96
308 20241205 142400 357221050 16200 16200 16200 16200 0
309 20241205 142300 357221050 16200 16200 16200 16200 0
310 20241205 142200 357221050 16200 16200 16200 16200 35
311 20241205 142100 356654050 16190 16200 16200 16190 52
312 20241205 142000 355812150 16190 16190 16190 16190 0
313 20241205 141900 355812150 16190 16200 16200 16190 166
314 20241205 141800 353122960 16190 16190 16190 16190 121
315 20241205 141700 351163970 16190 16190 16190 16190 0
316 20241205 141600 351163970 16190 16190 16190 16190 100
317 20241205 141500 349544970 16180 16180 16180 16180 1
318 20241205 141400 349528790 16180 16180 16180 16180 1
319 20241205 141300 349512610 16170 16170 16170 16170 0
320 20241205 141200 349512610 16170 16170 16170 16170 0
321 20241205 141100 349512610 16170 16170 16170 16170 1
322 20241205 141000 349496440 16150 16150 16150 16150 0
323 20241205 140900 349496440 16150 16150 16150 16150 0
324 20241205 140800 349496440 16150 16150 16150 16150 0
325 20241205 140700 349496440 16150 16150 16150 16150 0
326 20241205 140600 349496440 16150 16150 16150 16150 1
327 20241205 140500 349480290 16140 16140 16140 16140 0
328 20241205 140400 349480290 16140 16170 16170 16140 225
329 20241205 140300 345842700 16170 16170 16170 16170 0
330 20241205 140200 345842700 16170 16160 16170 16160 2
331 20241205 140100 345810370 16150 16150 16150 16150 0
332 20241205 140000 345810370 16150 16150 16150 16150 0
333 20241205 135900 345810370 16150 16150 16150 16150 0
334 20241205 135800 345810370 16150 16150 16150 16150 2
335 20241205 135700 345778070 16170 16170 16170 16170 0
336 20241205 135600 345778070 16170 16170 16170 16170 3
337 20241205 135500 345729560 16170 16170 16170 16170 0
338 20241205 135400 345729560 16170 16170 16170 16170 0
339 20241205 135300 345729560 16170 16170 16170 16170 376
340 20241205 135200 339649640 16170 16170 16170 16170 1
341 20241205 135100 339633470 16280 16280 16280 16280 0
342 20241205 135000 339633470 16280 16280 16280 16280 0
343 20241205 134900 339633470 16280 16280 16280 16280 71
344 20241205 134800 338477590 16280 16280 16280 16280 0
345 20241205 134700 338477590 16280 16280 16280 16280 0
346 20241205 134600 338477590 16280 16280 16280 16280 0
347 20241205 134500 338477590 16280 16280 16280 16280 65
348 20241205 134400 337419390 16270 16270 16270 16270 20
349 20241205 134300 337093990 16280 16280 16280 16280 0
350 20241205 134200 337093990 16280 16270 16280 16270 65
351 20241205 134100 336035800 16270 16270 16270 16270 1
352 20241205 134000 336019530 16270 16270 16270 16270 0
353 20241205 133900 336019530 16270 16270 16270 16270 65
354 20241205 133800 334961980 16260 16260 16260 16260 0
355 20241205 133700 334961980 16260 16260 16260 16260 3
356 20241205 133600 334913200 16270 16270 16270 16260 77
357 20241205 133500 333660510 16260 16260 16260 16260 2
358 20241205 133400 333627990 16260 16260 16260 16260 71
359 20241205 133300 332473530 16270 16270 16270 16270 1
360 20241205 133200 332457260 16190 16190 16190 16190 0
361 20241205 133100 332457260 16190 16190 16190 16190 0
362 20241205 133000 332457260 16190 16190 16190 16190 66
363 20241205 132900 331388720 16160 16160 16160 16160 0
364 20241205 132800 331388720 16160 16160 16160 16160 23
365 20241205 132700 331017040 16160 16160 16160 16160 0
366 20241205 132600 331017040 16160 16160 16160 16160 1
367 20241205 132500 331000880 16270 16270 16270 16270 0
368 20241205 132400 331000880 16270 16270 16270 16270 0
369 20241205 132300 331000880 16270 16270 16270 16270 7
370 20241205 132200 330886990 16280 16280 16280 16280 64
371 20241205 132100 329845070 16280 16280 16280 16280 0
372 20241205 132000 329845070 16280 16280 16280 16280 0
373 20241205 131900 329845070 16280 16270 16280 16270 70
374 20241205 131800 328705520 16140 16140 16140 16140 0
375 20241205 131700 328705520 16140 16240 16240 16140 12
376 20241205 131600 328511440 16250 16270 16270 16250 70
377 20241205 131500 327373840 16270 16270 16270 16270 0
378 20241205 131400 327373840 16270 16270 16270 16270 1
379 20241205 131300 327357570 16280 16280 16280 16280 130
380 20241205 131200 325241170 16280 16280 16280 16280 0
381 20241205 131100 325241170 16280 16280 16280 16280 0
382 20241205 131000 325241170 16280 16280 16280 16280 0
383 20241205 130900 325241170 16280 16280 16280 16280 65
384 20241205 130800 324182970 16280 16280 16280 16280 0
385 20241205 130700 324182970 16280 16280 16280 16280 0
386 20241205 130600 324182970 16280 16280 16280 16280 0
387 20241205 130500 324182970 16280 16280 16280 16280 0
388 20241205 130400 324182970 16280 16280 16280 16280 1
389 20241205 130300 324166690 16280 16290 16290 16280 65
390 20241205 130200 323107850 16300 16300 16300 16300 0
391 20241205 130100 323107850 16300 16300 16300 16300 0
392 20241205 130000 323107850 16300 16300 16300 16300 10
393 20241205 125900 322944850 16290 16280 16290 16280 518
394 20241205 125800 314511160 16240 16240 16240 16240 0
395 20241205 125700 314511160 16240 16240 16240 16240 0
396 20241205 125600 314511160 16240 16240 16240 16240 0
397 20241205 125500 314511160 16240 16240 16240 16240 0
398 20241205 125400 314511160 16240 16240 16240 16240 0
399 20241205 125300 314511160 16240 16240 16240 16240 0
400 20241205 125200 314511160 16240 16240 16240 16240 0
401 20241205 125100 314511160 16240 16240 16240 16240 0
402 20241205 125000 314511160 16240 16240 16240 16240 0
403 20241205 124900 314511160 16240 16240 16240 16240 0
404 20241205 124800 314511160 16240 16240 16240 16240 1
405 20241205 124700 314494920 16310 16310 16310 16310 0
406 20241205 124600 314494920 16310 16310 16310 16310 0
407 20241205 124500 314494920 16310 16310 16310 16310 13
408 20241205 124400 314282890 16310 16310 16310 16310 0
409 20241205 124300 314282890 16310 16300 16310 16300 11
410 20241205 124200 314103500 16300 16300 16300 16300 0
411 20241205 124100 314103500 16300 16300 16300 16300 0
412 20241205 124000 314103500 16300 16300 16300 16300 1
413 20241205 123900 314087200 16170 16170 16170 16170 0
414 20241205 123800 314087200 16170 16170 16170 16170 0
415 20241205 123700 314087200 16170 16170 16170 16170 0
416 20241205 123600 314087200 16170 16160 16170 16160 2
417 20241205 123500 314054870 16160 16160 16160 16160 0
418 20241205 123400 314054870 16160 16160 16160 16160 1
419 20241205 123300 314038710 16170 16320 16320 16170 70
420 20241205 123200 312896640 16320 16320 16320 16320 0
421 20241205 123100 312896640 16320 16320 16320 16320 0
422 20241205 123000 312896640 16320 16320 16320 16320 65
423 20241205 122900 311835840 16310 16310 16310 16310 0
424 20241205 122800 311835840 16310 16310 16310 16310 0
425 20241205 122700 311835840 16310 16310 16310 16310 66
426 20241205 122600 310759380 16160 16160 16160 16160 0
427 20241205 122500 310759380 16160 16330 16330 16160 8
428 20241205 122400 310629080 16340 16340 16340 16340 0
429 20241205 122300 310629080 16340 16340 16340 16340 67
430 20241205 122200 309534300 16340 16340 16340 16340 0
431 20241205 122100 309534300 16340 16350 16350 16340 6
432 20241205 122000 309436240 16340 16340 16340 16340 61
433 20241205 121900 308439500 16340 16340 16340 16340 1
434 20241205 121800 308423160 16340 16340 16340 16340 3
435 20241205 121700 308374140 16330 16330 16330 16330 138
436 20241205 121600 306120600 16330 16340 16340 16330 8
437 20241205 121500 305989940 16330 16330 16330 16330 20
438 20241205 121400 305663340 16180 16180 16180 16180 772
439 20241205 121300 293172380 16330 16330 16330 16330 20
440 20241205 121200 292845780 16330 16330 16330 16330 204
441 20241205 121100 289514460 16330 16330 16330 16330 0
442 20241205 121000 289514460 16330 16320 16330 16320 68
443 20241205 120900 288404650 16320 16320 16330 16320 95
444 20241205 120800 286853720 16320 16320 16320 16320 0
445 20241205 120700 286853720 16320 16310 16320 16310 14
446 20241205 120600 286625250 16300 16300 16300 16300 1
447 20241205 120500 286608950 16300 16300 16300 16300 6
448 20241205 120400 286511150 16300 16300 16300 16300 11
449 20241205 120300 286331850 16280 16280 16280 16280 0
450 20241205 120200 286331850 16280 16280 16280 16280 0
451 20241205 120100 286331850 16280 16280 16280 16280 20
452 20241205 120000 286006250 16280 16280 16280 16280 40
453 20241205 115900 285355050 16270 16260 16270 16260 15
454 20241205 115800 285111130 16260 16260 16260 16260 44
455 20241205 115700 284395690 16310 16310 16310 16310 0
456 20241205 115600 284395690 16310 16310 16310 16310 5
457 20241205 115500 284314140 16250 16250 16250 16250 1
458 20241205 115400 284297890 16250 16250 16250 16250 216
459 20241205 115300 280787890 16210 16210 16210 16210 0
460 20241205 115200 280787890 16210 16210 16210 16210 0
461 20241205 115100 280787890 16210 16210 16210 16210 0
462 20241205 115000 280787890 16210 16210 16210 16210 0
463 20241205 114900 280787890 16210 16210 16210 16210 0
464 20241205 114800 280787890 16210 16210 16210 16210 0
465 20241205 114700 280787890 16210 16210 16210 16210 1
466 20241205 114600 280771680 16200 16200 16200 16200 0
467 20241205 114500 280771680 16200 16200 16200 16200 1
468 20241205 114400 280755480 16170 16170 16170 16170 0
469 20241205 114300 280755480 16170 16170 16170 16170 3
470 20241205 114200 280706970 16160 16160 16160 16160 0
471 20241205 114100 280706970 16160 16160 16160 16160 0
472 20241205 114000 280706970 16160 16350 16350 16160 6
473 20241205 113900 280609060 16350 16350 16350 16350 67
474 20241205 113800 279513610 16360 16360 16360 16360 0
475 20241205 113700 279513610 16360 16360 16360 16360 2
476 20241205 113600 279480890 16360 16360 16360 16360 0
477 20241205 113500 279480890 16360 16360 16360 16360 29
478 20241205 113400 279006450 16370 16360 16370 16360 154
479 20241205 113300 276487000 16370 16370 16370 16370 0
480 20241205 113200 276487000 16370 16220 16370 16220 501
481 20241205 113100 268298530 16230 16250 16330 16230 469
482 20241205 113000 260657140 16230 16230 16230 16230 0
483 20241205 112900 260657140 16230 16230 16230 16230 0
484 20241205 112800 260657140 16230 16230 16230 16230 10
485 20241205 112700 260494840 16230 16220 16230 16220 74
486 20241205 112600 259294020 16220 16220 16220 16220 1
487 20241205 112500 259277800 16130 16130 16130 16130 1
488 20241205 112400 259261670 16210 16210 16210 16210 65
489 20241205 112300 258208020 16120 16120 16120 16120 1
490 20241205 112200 258191900 16220 16220 16220 16220 0
491 20241205 112100 258191900 16220 16220 16220 16220 66
492 20241205 112000 257121380 16160 16120 16160 16120 54
493 20241205 111900 256248790 16120 16120 16120 16120 2
494 20241205 111800 256216550 16110 16110 16110 16110 45
495 20241205 111700 255491600 16110 16110 16110 16110 1
496 20241205 111600 255475490 16160 16160 16160 16160 0
497 20241205 111500 255475490 16160 16160 16160 16160 0
498 20241205 111400 255475490 16160 16160 16160 16160 65
499 20241205 111300 254425090 16160 16160 16160 16160 0
500 20241205 111200 254425090 16160 16150 16160 16150 62
501 20241205 111100 253423690 16150 16150 16150 16150 23
502 20241205 111000 253052240 16020 16020 16020 16020 0
503 20241205 110900 253052240 16020 16020 16020 16020 1
504 20241205 110800 253036220 16150 16150 16150 16150 64
505 20241205 110700 252002620 16130 16130 16130 16130 47
506 20241205 110600 251244510 16130 16130 16130 16130 4
507 20241205 110500 251179990 16130 16130 16130 16130 6
508 20241205 110400 251083210 16130 16130 16130 16130 8
509 20241205 110300 250954170 16130 16130 16130 16130 33
510 20241205 110200 250421880 16130 16130 16130 16130 6
511 20241205 110100 250325100 16130 16160 16160 16010 64
512 20241205 110000 249296230 16150 16150 16150 16150 2
513 20241205 105900 249263930 16150 16150 16150 16150 0
514 20241205 105800 249263930 16150 16150 16150 16150 65
515 20241205 105700 248214180 16130 16130 16130 16130 0
516 20241205 105600 248214180 16130 16130 16130 16130 0
517 20241205 105500 248214180 16130 16210 16210 16130 318
518 20241205 105400 243071300 16210 16220 16220 16210 11
519 20241205 105300 242892980 16220 16220 16220 16220 99
520 20241205 105200 241287200 16210 16210 16210 16210 1
521 20241205 105100 241270990 16290 16290 16290 16290 67
522 20241205 105000 240179560 16290 16300 16300 16290 193
523 20241205 104900 237035580 16290 16290 16290 16290 1
524 20241205 104800 237019290 16290 16290 16290 16290 58
525 20241205 104700 236074470 16290 16290 16290 16290 1
526 20241205 104600 236058180 16290 16290 16290 16290 0
527 20241205 104500 236058180 16290 16290 16290 16290 66
528 20241205 104400 234983040 16290 16290 16290 16290 0
529 20241205 104300 234983040 16290 16290 16290 16290 8
530 20241205 104200 234852720 16290 16290 16290 16290 1
531 20241205 104100 234836430 16290 16290 16290 16200 165
532 20241205 104000 232151340 16330 16240 16330 16240 1011
533 20241205 103900 215704520 16230 16220 16230 16220 352
534 20241205 103800 209994570 16200 16200 16200 16200 301
535 20241205 103700 205118370 16190 16190 16190 16190 330
536 20241205 103600 199775670 16180 16180 16180 16180 0
537 20241205 103500 199775670 16180 16180 16180 16180 24
538 20241205 103400 199387350 16180 16180 16180 16180 0
539 20241205 103300 199387350 16180 16180 16180 16180 0
540 20241205 103200 199387350 16180 16180 16180 16180 51
541 20241205 103100 198562170 16180 16170 16180 16130 17
542 20241205 103000 198287180 16170 16170 16170 16170 0
543 20241205 102900 198287180 16170 16180 16180 16170 7
544 20241205 102800 198173930 16180 16180 16190 16180 85
545 20241205 102700 196798410 16170 16170 16170 16170 10
546 20241205 102600 196636710 16170 16170 16170 16170 0
547 20241205 102500 196636710 16170 16170 16170 16170 65
548 20241205 102400 195585660 16170 16170 16170 16170 0
549 20241205 102300 195585660 16170 16170 16170 16170 0
550 20241205 102200 195585660 16170 16170 16170 16170 65
551 20241205 102100 194534610 16170 16170 16170 16170 0
552 20241205 102000 194534610 16170 16190 16190 16170 115
553 20241205 101900 192673480 16190 16190 16190 16190 0
554 20241205 101800 192673480 16190 16170 16190 16170 147
555 20241205 101700 190295200 16160 16160 16160 16160 50
556 20241205 101600 189487200 16160 16160 16160 16160 50
557 20241205 101500 188679200 16160 16160 16160 16160 12
558 20241205 101400 188485280 16130 16130 16130 16130 18
559 20241205 101300 188194940 16160 16160 16160 16160 1
560 20241205 101200 188178780 16130 16130 16130 16130 51
561 20241205 101100 187356150 16110 16110 16110 16110 0
562 20241205 101000 187356150 16110 16110 16110 16110 1
563 20241205 100900 187340040 16110 16120 16120 16110 62
564 20241205 100800 186341200 16120 15980 16120 15980 3
565 20241205 100700 186292990 16120 16120 16120 16120 1
566 20241205 100600 186276870 16110 16110 16110 16110 0
567 20241205 100500 186276870 16110 15970 16110 15970 66
568 20241205 100400 185213750 16120 16120 16120 16120 0
569 20241205 100300 185213750 16120 16120 16120 16120 3
570 20241205 100200 185165390 16110 16110 16110 16110 65
571 20241205 100100 184118240 15970 15970 15970 15970 35
572 20241205 100000 183559290 15950 15960 15960 15950 7
573 20241205 095900 183447600 15940 16160 16160 15920 106
574 20241205 095800 181741730 16160 16160 16160 16160 1
575 20241205 095700 181725570 16170 16170 16170 16170 0
576 20241205 095600 181725570 16170 16170 16170 16170 0
577 20241205 095500 181725570 16170 16170 16170 16170 65
578 20241205 095400 180674520 16050 16050 16050 16050 0
579 20241205 095300 180674520 16050 16050 16050 16050 1
580 20241205 095200 180658470 16030 16170 16180 16030 274
581 20241205 095100 176228650 16170 16170 16170 16170 11
582 20241205 095000 176050780 16170 16150 16170 16150 13
583 20241205 094900 175840710 16020 16020 16020 16020 3
584 20241205 094800 175792650 16020 16020 16020 16020 5
585 20241205 094700 175712550 15950 16030 16030 15950 77
586 20241205 094600 174480460 16170 16170 16170 16170 0
587 20241205 094500 174480460 16170 16170 16170 16170 0
588 20241205 094400 174480460 16170 16170 16170 16170 1
589 20241205 094300 174464290 16170 16170 16170 16170 1
590 20241205 094200 174448120 16170 16030 16170 16030 4
591 20241205 094100 174383580 16180 16180 16180 16180 0
592 20241205 094000 174383580 16180 16180 16180 16180 8
593 20241205 093900 174254140 16180 16120 16190 16120 17
594 20241205 093800 173979200 16030 15940 16150 15940 77
595 20241205 093700 172742640 15940 15850 15940 15850 78
596 20241205 093600 171506250 15850 15850 15850 15850 100
597 20241205 093500 169921250 15850 15900 15900 15850 963
598 20241205 093400 154643240 15940 15940 15940 15940 20
599 20241205 093300 154324440 15940 15940 15940 15940 10
600 20241205 093200 154165040 15880 15890 15890 15880 50
601 20241205 093100 153370980 15900 15900 15900 15900 587
602 20241205 093000 144037680 15900 15960 15960 15900 194
603 20241205 092900 140951780 15900 15900 15900 15900 0
604 20241205 092800 140951780 15900 15900 15900 15900 5
605 20241205 092700 140872280 15910 15900 15910 15900 2
606 20241205 092600 140840470 15900 15900 15900 15900 1
607 20241205 092500 140824570 15900 15910 15950 15900 746
608 20241205 092400 128961050 15910 15900 15910 15900 13
609 20241205 092300 128754250 15900 15900 15900 15900 93
610 20241205 092200 127275550 15900 15910 15910 15900 264
611 20241205 092100 123077270 15970 15970 15970 15900 1245
612 20241205 092000 103253950 15960 15970 15970 15960 16
613 20241205 091900 102998480 15970 15980 15980 15970 77
614 20241205 091800 101768450 15990 15990 15990 15990 3
615 20241205 091700 101720480 15980 15980 15980 15980 0
616 20241205 091600 101720480 15980 15930 15980 15930 100
617 20241205 091500 100125050 15930 15930 15930 15930 1
618 20241205 091400 100109120 15910 15910 15920 15900 206
619 20241205 091300 96831630 15900 15920 15920 15900 48
620 20241205 091200 96068170 15910 15920 15920 15910 140
621 20241205 091100 93840700 15910 15980 15980 15910 72
622 20241205 091000 92695040 15980 15980 15980 15980 258
623 20241205 090900 88572200 15920 15910 15920 15900 456
624 20241205 090800 81317690 15910 15930 15930 15910 155
625 20241205 090700 78851600 15910 15900 15990 15900 612
626 20241205 090600 69117310 15900 15980 15990 15900 701
627 20241205 090500 57957500 15990 16050 16050 15930 183
628 20241205 090400 55030700 16050 16080 16080 15900 1625
629 20241205 090300 28997290 16060 16090 16100 16060 313
630 20241205 090200 23963520 16100 16150 16150 16080 426
631 20241205 090100 17097870 16120 16200 16200 16120 670
632 20241205 090000 6267290 16200 16290 16290 16200 386