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

641
054950/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,193900,726760220,17960,17960,17960,17960,951
20241205,193800,726760220,17960,17960,17960,17960,0
20241205,193700,726760220,17960,17960,17960,17960,0
20241205,193600,726760220,17960,17960,17960,17960,0
20241205,193500,726760220,17960,17960,17960,17960,0
20241205,193400,726760220,17960,17960,17960,17960,0
20241205,193300,726760220,17960,17960,17960,17960,0
20241205,193200,726760220,17960,17960,17960,17960,0
20241205,193100,726760220,17960,17960,17960,17960,0
20241205,193000,726760220,17960,17960,17960,17960,0
20241205,192900,726760220,17960,17960,17960,17960,0
20241205,192800,726760220,17960,17960,17960,17960,0
20241205,192700,726760220,17960,17960,17960,17960,0
20241205,192600,726760220,17960,17960,17960,17960,0
20241205,192500,726760220,17960,17960,17960,17960,0
20241205,192400,726760220,17960,17960,17960,17960,0
20241205,192300,726760220,17960,17960,17960,17960,0
20241205,192200,726760220,17960,17960,17960,17960,0
20241205,192100,726760220,17960,17960,17960,17960,0
20241205,192000,726760220,17960,17960,17960,17960,0
20241205,191900,726760220,17960,17960,17960,17960,0
20241205,191800,726760220,17960,17960,17960,17960,0
20241205,191700,726760220,17960,17960,17960,17960,0
20241205,191600,726760220,17960,17960,17960,17960,0
20241205,191500,726760220,17960,17960,17960,17960,0
20241205,191400,726760220,17960,17960,17960,17960,0
20241205,191300,726760220,17960,17960,17960,17960,0
20241205,191200,726760220,17960,17960,17960,17960,0
20241205,191100,726760220,17960,17960,17960,17960,0
20241205,191000,726760220,17960,17960,17960,17960,0
20241205,190900,726760220,17960,17960,17960,17960,951
20241205,190800,726760220,17960,17960,17960,17960,0
20241205,190700,726760220,17960,17960,17960,17960,0
20241205,190600,726760220,17960,17960,17960,17960,0
20241205,190500,726760220,17960,17960,17960,17960,0
20241205,190400,726760220,17960,17960,17960,17960,0
20241205,190300,726760220,17960,17960,17960,17960,0
20241205,190200,726760220,17960,17960,17960,17960,0
20241205,190100,726760220,17960,17960,17960,17960,0
20241205,190000,726760220,17960,17960,17960,17960,0
20241205,185900,726760220,17960,17960,17960,17960,0
20241205,185800,726760220,17960,17960,17960,17960,0
20241205,185700,726760220,17960,17960,17960,17960,0
20241205,185600,726760220,17960,17960,17960,17960,0
20241205,185500,726760220,17960,17960,17960,17960,0
20241205,185400,726760220,17960,17960,17960,17960,0
20241205,185300,726760220,17960,17960,17960,17960,0
20241205,185200,726760220,17960,17960,17960,17960,0
20241205,185100,726760220,17960,17960,17960,17960,0
20241205,185000,726760220,17960,17960,17960,17960,0
20241205,184900,726760220,17960,17960,17960,17960,0
20241205,184800,726760220,17960,17960,17960,17960,0
20241205,184700,726760220,17960,17960,17960,17960,0
20241205,184600,726760220,17960,17960,17960,17960,0
20241205,184500,726760220,17960,17960,17960,17960,0
20241205,184400,726760220,17960,17960,17960,17960,0
20241205,184300,726760220,17960,17960,17960,17960,0
20241205,184200,726760220,17960,17960,17960,17960,0
20241205,184100,726760220,17960,17960,17960,17960,0
20241205,184000,726760220,17960,17960,17960,17960,0
20241205,183900,726760220,17960,17960,17960,17960,951
20241205,183800,726760220,17960,17960,17960,17960,0
20241205,183700,726760220,17960,17960,17960,17960,0
20241205,183600,726760220,17960,17960,17960,17960,0
20241205,183500,726760220,17960,17960,17960,17960,0
20241205,183400,726760220,17960,17960,17960,17960,0
20241205,183300,726760220,17960,17960,17960,17960,0
20241205,183200,726760220,17960,17960,17960,17960,0
20241205,183100,726760220,17960,17960,17960,17960,0
20241205,183000,726760220,17960,17960,17960,17960,0
20241205,182900,726760220,17960,17960,17960,17960,0
20241205,182800,726760220,17960,17960,17960,17960,0
20241205,182700,726760220,17960,17960,17960,17960,0
20241205,182600,726760220,17960,17960,17960,17960,0
20241205,182500,726760220,17960,17960,17960,17960,0
20241205,182400,726760220,17960,17960,17960,17960,0
20241205,182300,726760220,17960,17960,17960,17960,0
20241205,182200,726760220,17960,17960,17960,17960,0
20241205,182100,726760220,17960,17960,17960,17960,0
20241205,182000,726760220,17960,17960,17960,17960,0
20241205,181900,726760220,17960,17960,17960,17960,0
20241205,181800,726760220,17960,17960,17960,17960,0
20241205,181700,726760220,17960,17960,17960,17960,0
20241205,181600,726760220,17960,17960,17960,17960,0
20241205,181500,726760220,17960,17960,17960,17960,0
20241205,181400,726760220,17960,17960,17960,17960,0
20241205,181300,726760220,17960,17960,17960,17960,0
20241205,181200,726760220,17960,17960,17960,17960,0
20241205,181100,726760220,17960,17960,17960,17960,0
20241205,181000,726760220,17960,17960,17960,17960,0
20241205,180900,726760220,17960,17960,17960,17960,951
20241205,180800,726760220,17960,17960,17960,17960,0
20241205,180700,726760220,17960,17960,17960,17960,0
20241205,180600,726760220,17960,17960,17960,17960,0
20241205,180500,726760220,17960,17960,17960,17960,0
20241205,180400,726760220,17960,17960,17960,17960,0
20241205,180300,726760220,17960,17960,17960,17960,0
20241205,180200,726760220,17960,17960,17960,17960,0
20241205,180100,726760220,17960,17960,17960,17960,0
20241205,180000,726760220,17960,17960,17960,17960,0
20241205,175900,726760220,17960,17960,17960,17960,0
20241205,175800,726760220,17960,17960,17960,17960,0
20241205,175700,726760220,17960,17960,17960,17960,0
20241205,175600,726760220,17960,17960,17960,17960,0
20241205,175500,726760220,17960,17960,17960,17960,0
20241205,175400,726760220,17960,17960,17960,17960,0
20241205,175300,726760220,17960,17960,17960,17960,0
20241205,175200,726760220,17960,17960,17960,17960,0
20241205,175100,726760220,17960,17960,17960,17960,0
20241205,175000,726760220,17960,17960,17960,17960,0
20241205,174900,726760220,17960,17960,17960,17960,0
20241205,174800,726760220,17960,17960,17960,17960,0
20241205,174700,726760220,17960,17960,17960,17960,0
20241205,174600,726760220,17960,17960,17960,17960,0
20241205,174500,726760220,17960,17960,17960,17960,0
20241205,174400,726760220,17960,17960,17960,17960,0
20241205,174300,726760220,17960,17960,17960,17960,0
20241205,174200,726760220,17960,17960,17960,17960,0
20241205,174100,726760220,17960,17960,17960,17960,0
20241205,174000,726760220,17960,17960,17960,17960,0
20241205,173900,726760220,17960,17960,17960,17960,951
20241205,173800,726760220,17960,17960,17960,17960,0
20241205,173700,726760220,17960,17960,17960,17960,0
20241205,173600,726760220,17960,17960,17960,17960,0
20241205,173500,726760220,17960,17960,17960,17960,0
20241205,173400,726760220,17960,17960,17960,17960,0
20241205,173300,726760220,17960,17960,17960,17960,0
20241205,173200,726760220,17960,17960,17960,17960,0
20241205,173100,726760220,17960,17960,17960,17960,0
20241205,173000,726760220,17960,17960,17960,17960,0
20241205,172900,726760220,17960,17960,17960,17960,0
20241205,172800,726760220,17960,17960,17960,17960,0
20241205,172700,726760220,17960,17960,17960,17960,0
20241205,172600,726760220,17960,17960,17960,17960,0
20241205,172500,726760220,17960,17960,17960,17960,0
20241205,172400,726760220,17960,17960,17960,17960,0
20241205,172300,726760220,17960,17960,17960,17960,0
20241205,172200,726760220,17960,17960,17960,17960,0
20241205,172100,726760220,17960,17960,17960,17960,0
20241205,172000,726760220,17960,17960,17960,17960,0
20241205,171900,726760220,17960,17960,17960,17960,0
20241205,171800,726760220,17960,17960,17960,17960,0
20241205,171700,726760220,17960,17960,17960,17960,0
20241205,171600,726760220,17960,17960,17960,17960,0
20241205,171500,726760220,17960,17960,17960,17960,0
20241205,171400,726760220,17960,17960,17960,17960,0
20241205,171300,726760220,17960,17960,17960,17960,0
20241205,171200,726760220,17960,17960,17960,17960,0
20241205,171100,726760220,17960,17960,17960,17960,0
20241205,171000,726760220,17960,17960,17960,17960,0
20241205,170900,726760220,17960,17960,17960,17960,951
20241205,170800,726760220,17960,17960,17960,17960,0
20241205,170700,726760220,17960,17960,17960,17960,0
20241205,170600,726760220,17960,17960,17960,17960,0
20241205,170500,726760220,17960,17960,17960,17960,0
20241205,170400,726760220,17960,17960,17960,17960,0
20241205,170300,726760220,17960,17960,17960,17960,0
20241205,170200,726760220,17960,17960,17960,17960,0
20241205,170100,726760220,17960,17960,17960,17960,0
20241205,170000,726760220,17960,17960,17960,17960,0
20241205,165900,726760220,17960,17960,17960,17960,0
20241205,165800,726760220,17960,17960,17960,17960,0
20241205,165700,726760220,17960,17960,17960,17960,0
20241205,165600,726760220,17960,17960,17960,17960,0
20241205,165500,726760220,17960,17960,17960,17960,0
20241205,165400,726760220,17960,17960,17960,17960,0
20241205,165300,726760220,17960,17960,17960,17960,0
20241205,165200,726760220,17960,17960,17960,17960,0
20241205,165100,726760220,17960,17960,17960,17960,0
20241205,165000,726760220,17960,17960,17960,17960,0
20241205,164900,726760220,17960,17960,17960,17960,0
20241205,164800,726760220,17960,17960,17960,17960,0
20241205,164700,726760220,17960,17960,17960,17960,0
20241205,164600,726760220,17960,17960,17960,17960,0
20241205,164500,726760220,17960,17960,17960,17960,0
20241205,164400,726760220,17960,17960,17960,17960,0
20241205,164300,726760220,17960,17960,17960,17960,0
20241205,164200,726760220,17960,17960,17960,17960,0
20241205,164100,726760220,17960,17960,17960,17960,0
20241205,164000,726760220,17960,17960,17960,17960,0
20241205,163900,726760220,17960,17960,17960,17960,951
20241205,163800,726760220,17960,17960,17960,17960,0
20241205,163700,726760220,17960,17960,17960,17960,0
20241205,163600,726760220,17960,17960,17960,17960,0
20241205,163500,726760220,17960,17960,17960,17960,0
20241205,163400,726760220,17960,17960,17960,17960,0
20241205,163300,726760220,17960,17960,17960,17960,0
20241205,163200,726760220,17960,17960,17960,17960,0
20241205,163100,726760220,17960,17960,17960,17960,0
20241205,163000,726760220,17960,17960,17960,17960,0
20241205,162900,726760220,17960,17960,17960,17960,0
20241205,162800,726760220,17960,17960,17960,17960,0
20241205,162700,726760220,17960,17960,17960,17960,0
20241205,162600,726760220,17960,17960,17960,17960,0
20241205,162500,726760220,17960,17960,17960,17960,0
20241205,162400,726760220,17960,17960,17960,17960,0
20241205,162300,726760220,17960,17960,17960,17960,0
20241205,162200,726760220,17960,17960,17960,17960,0
20241205,162100,726760220,17960,17960,17960,17960,0
20241205,162000,726760220,17960,17960,17960,17960,0
20241205,161900,726760220,17960,17960,17960,17960,0
20241205,161800,726760220,17960,17960,17960,17960,0
20241205,161700,726760220,17960,17960,17960,17960,0
20241205,161600,726760220,17960,17960,17960,17960,0
20241205,161500,726760220,17960,17960,17960,17960,0
20241205,161400,726760220,17960,17960,17960,17960,0
20241205,161300,726760220,17960,17960,17960,17960,0
20241205,161200,726760220,17960,17960,17960,17960,0
20241205,161100,726760220,17960,17960,17960,17960,0
20241205,161000,726760220,17960,17960,17960,17960,0
20241205,160900,726760220,17960,17960,17960,17960,951
20241205,160800,726760220,17960,17960,17960,17960,0
20241205,160700,726760220,17960,17960,17960,17960,0
20241205,160600,726760220,17960,17960,17960,17960,0
20241205,160500,726760220,17960,17960,17960,17960,0
20241205,160400,726760220,17960,17960,17960,17960,0
20241205,160300,726760220,17960,17960,17960,17960,0
20241205,160200,726760220,17960,17960,17960,17960,0
20241205,160100,726760220,17960,17960,17960,17960,0
20241205,160000,726760220,17960,17960,17960,17960,0
20241205,155900,726760220,17960,17960,17960,17960,0
20241205,155800,726760220,17960,17960,17960,17960,0
20241205,155700,726760220,17960,17960,17960,17960,0
20241205,155600,726760220,17960,17960,17960,17960,0
20241205,155500,726760220,17960,17960,17960,17960,0
20241205,155400,726760220,17960,17960,17960,17960,0
20241205,155300,726760220,17960,17960,17960,17960,0
20241205,155200,726760220,17960,17960,17960,17960,0
20241205,155100,726760220,17960,17960,17960,17960,0
20241205,155000,726760220,17960,17960,17960,17960,0
20241205,154900,726760220,17960,17960,17960,17960,0
20241205,154800,726760220,17960,17960,17960,17960,0
20241205,154700,726760220,17960,17960,17960,17960,0
20241205,154600,726760220,17960,17960,17960,17960,0
20241205,154500,726760220,17960,17960,17960,17960,0
20241205,154400,726760220,17960,17960,17960,17960,0
20241205,154300,726760220,17960,17960,17960,17960,0
20241205,154200,726760220,17960,17960,17960,17960,0
20241205,154100,726760220,17960,17960,17960,17960,0
20241205,154000,726760220,17960,17960,17960,17960,0
20241205,153900,726760220,17960,17960,17960,17960,951
20241205,153800,726760220,17960,17960,17960,17960,0
20241205,153700,726760220,17960,17960,17960,17960,0
20241205,153600,726760220,17960,17960,17960,17960,0
20241205,153500,726760220,17960,17960,17960,17960,0
20241205,153400,726760220,17960,17960,17960,17960,0
20241205,153300,726760220,17960,17960,17960,17960,0
20241205,153200,726760220,17960,17960,17960,17960,0
20241205,153100,726760220,17960,17960,17960,17960,0
20241205,153000,726760220,17960,17960,17960,17960,951
20241205,152900,709680260,17980,17980,17980,17980,0
20241205,152800,709680260,17980,17980,17980,17980,0
20241205,152700,709680260,17980,17980,17980,17980,0
20241205,152600,709680260,17980,17980,17980,17980,0
20241205,152500,709680260,17980,17980,17980,17980,0
20241205,152400,709680260,17980,17980,17980,17980,0
20241205,152300,709680260,17980,17980,17980,17980,0
20241205,152200,709680260,17980,17980,17980,17980,0
20241205,152100,709680260,17980,17980,17980,17980,0
20241205,152000,709680260,17980,17980,17980,17980,0
20241205,151900,709680260,17980,17970,17980,17970,31
20241205,151800,709123110,17970,18000,18030,17970,141
20241205,151700,706584060,18010,18010,18010,18010,54
20241205,151600,705611520,18020,18020,18020,18020,0
20241205,151500,705611520,18020,18020,18020,18020,12
20241205,151400,705395280,18030,18020,18030,18020,26
20241205,151300,704926730,18020,18030,18030,18020,70
20241205,151200,703665290,18030,18030,18030,18030,18
20241205,151100,703340750,18030,17970,18060,17970,364
20241205,151000,696772530,17970,17970,18040,17970,93
20241205,150900,695095440,17970,17970,18030,17970,5
20241205,150800,695005530,17960,17960,17990,17960,5
20241205,150700,694915700,17960,18040,18040,17940,2792
20241205,150600,644799350,17950,17940,18040,17940,435
20241205,150500,636961270,17940,17950,17950,17930,181
20241205,150400,633714090,17960,17960,17960,17960,65
20241205,150300,632546690,17970,17970,17970,17970,117
20241205,150200,630444200,17970,17970,17970,17970,1
20241205,150100,630426230,17960,17960,17960,17960,100
20241205,150000,628630230,18010,17980,18050,17980,65
20241205,145900,627460380,17980,17980,17980,17980,26
20241205,145800,626992900,17970,17950,17970,17950,32
20241205,145700,626418260,17930,17930,17930,17930,0
20241205,145600,626418260,17930,17940,17940,17930,63
20241205,145500,625288050,17940,17940,17950,17930,90
20241205,145400,623674170,17950,17940,17950,17940,22
20241205,145300,623279290,17960,17940,17960,17940,10
20241205,145200,623099710,17940,17940,17940,17940,1
20241205,145100,623081770,17960,17960,17960,17960,0
20241205,145000,623081770,17960,17960,17960,17960,1
20241205,144900,623063810,17950,17950,17970,17940,485
20241205,144800,614361460,17970,17950,17970,17950,44
20241205,144700,613570820,17950,17950,17950,17950,1
20241205,144600,613552870,17950,17950,17950,17950,1
20241205,144500,613534920,17950,17960,17960,17950,150
20241205,144400,610841620,17960,17960,17960,17960,123
20241205,144300,608632540,17960,17980,17980,17960,872
20241205,144200,592964160,17980,17990,17990,17980,120
20241205,144100,590806540,17990,17990,18000,17990,299
20241205,144000,585427330,18000,18000,18000,18000,44
20241205,143900,584635330,18000,18000,18000,18000,44
20241205,143800,583843330,18000,18000,18000,18000,44
20241205,143700,583051330,18000,18000,18000,18000,0
20241205,143600,583051330,18000,18000,18000,18000,36
20241205,143500,582403330,18000,18000,18000,17990,113
20241205,143400,580370010,18010,18010,18030,18010,111
20241205,143300,578369330,18020,18020,18040,18010,165
20241205,143200,575395470,18030,18030,18030,18030,0
20241205,143100,575395470,18030,18000,18030,18000,58
20241205,143000,574349760,18020,18020,18020,18020,0
20241205,142900,574349760,18020,18000,18020,17990,464
20241205,142800,565996260,18010,18010,18010,18010,0
20241205,142700,565996260,18010,18030,18090,18010,232
20241205,142600,561815410,18090,18020,18090,18020,118
20241205,142500,559684200,18090,18090,18090,18090,0
20241205,142400,559684200,18090,18020,18090,18020,46
20241205,142300,558852340,18090,18010,18090,18010,194
20241205,142200,555348440,18010,18010,18010,18010,1
20241205,142100,555330430,18010,18010,18010,18010,0
20241205,142000,555330430,18010,18010,18010,18000,267
20241205,141900,550521860,18010,18010,18010,18010,0
20241205,141800,550521860,18010,18010,18010,18010,114
20241205,141700,548468720,18010,18020,18090,18010,199
20241205,141600,544881450,18020,18020,18030,18020,10
20241205,141500,544701190,18020,18020,18020,18020,118
20241205,141400,542574830,18030,18030,18090,18030,36
20241205,141300,541924850,18080,18020,18080,18020,69
20241205,141200,540677520,18030,18020,18030,18020,14
20241205,141100,540425220,18020,18020,18080,18020,49
20241205,141000,539541280,18070,18020,18070,18020,37
20241205,140900,538872790,18020,18020,18060,18020,35
20241205,140800,538240810,18060,18010,18060,18010,45
20241205,140700,537428200,18060,18010,18060,18010,6
20241205,140600,537319890,18000,18000,18050,18000,54
20241205,140500,536345590,18010,18000,18010,18000,21
20241205,140400,535967390,18020,18000,18020,18000,32
20241205,140300,535390790,17990,17990,18010,17990,25
20241205,140200,534940640,18010,17990,18010,17990,75
20241205,140100,533590720,17990,17990,17990,17990,4
20241205,140000,533518760,17990,17990,17990,17990,46
20241205,135900,532691220,17990,17990,17990,17990,56
20241205,135800,531683780,17990,17990,17990,17990,1
20241205,135700,531665790,18010,17990,18010,17990,44
20241205,135600,530873870,17980,17980,17980,17980,8
20241205,135500,530730030,17980,17980,17990,17980,4
20241205,135400,530658100,17980,17980,17980,17980,30
20241205,135300,530118700,17980,17980,17980,17980,30
20241205,135200,529579300,17990,17990,17990,17990,134
20241205,135100,527168640,18000,18000,18000,18000,2
20241205,135000,527132640,18000,18000,18000,18000,50
20241205,134900,526232640,18000,18000,18000,18000,10
20241205,134800,526052640,18010,18010,18010,18010,1
20241205,134700,526034630,18000,18000,18000,18000,45
20241205,134600,525224630,18000,18000,18000,18000,12
20241205,134500,525008630,18000,18000,18000,18000,0
20241205,134400,525008630,18000,18000,18000,18000,7
20241205,134300,524882630,17990,17990,17990,17990,0
20241205,134200,524882630,17990,17990,17990,17990,26
20241205,134100,524414890,17990,17990,17990,17990,6
20241205,134000,524306950,18000,18000,18000,18000,1
20241205,133900,524288950,18010,18010,18010,18010,0
20241205,133800,524288950,18010,18000,18010,18000,62
20241205,133700,523172430,18000,18000,18000,18000,1
20241205,133600,523154430,17990,17990,17990,17990,20
20241205,133500,522794630,17980,17970,17980,17970,39
20241205,133400,522093470,17960,17960,17960,17960,2
20241205,133300,522057550,17960,17960,17960,17960,1
20241205,133200,522039590,17960,17960,17960,17960,0
20241205,133100,522039590,17960,17960,17960,17960,39
20241205,133000,521339150,17960,17960,17960,17960,71
20241205,132900,520063990,17950,17940,17950,17940,81
20241205,132800,518610540,17950,17950,17950,17950,4
20241205,132700,518538740,17950,17950,17950,17950,0
20241205,132600,518538740,17950,17950,17950,17950,2
20241205,132500,518502840,17950,17950,17950,17950,46
20241205,132400,517677140,17950,17950,17950,17950,16
20241205,132300,517389940,17950,17960,17960,17950,26
20241205,132200,516923230,17960,17960,17960,17960,1
20241205,132100,516905270,17960,17960,17960,17960,0
20241205,132000,516905270,17960,17960,17960,17960,0
20241205,131900,516905270,17960,17960,17960,17960,2
20241205,131800,516869350,17960,17960,17960,17960,0
20241205,131700,516869350,17960,17960,17960,17960,1
20241205,131600,516851390,17960,17960,17960,17960,0
20241205,131500,516851390,17960,17960,17960,17960,76
20241205,131400,515486430,17960,17960,17960,17960,0
20241205,131300,515486430,17960,17980,17980,17950,442
20241205,131200,507548530,17990,17990,17990,17990,2
20241205,131100,507512550,17990,17990,17990,17990,0
20241205,131000,507512550,17990,17990,17990,17990,1
20241205,130900,507494560,17980,17980,17980,17980,1
20241205,130800,507476580,17980,17980,17980,17980,20
20241205,130700,507116980,17980,17990,17990,17980,68
20241205,130600,505894090,18000,18000,18000,18000,3
20241205,130500,505840090,18000,17990,18000,17990,36
20241205,130400,505192300,17990,17990,17990,17990,19
20241205,130300,504850490,17990,17990,17990,17990,38
20241205,130200,504166870,17990,17990,18000,17990,20
20241205,130100,503807030,17980,17980,17980,17980,55
20241205,130000,502818130,17980,18010,18010,17980,277
20241205,125900,497835240,18010,18010,18010,18010,0
20241205,125800,497835240,18010,18010,18010,18010,0
20241205,125700,497835240,18010,18020,18020,18010,15
20241205,125600,497564960,18010,18010,18010,18010,0
20241205,125500,497564960,18010,18030,18030,18010,583
20241205,125400,487062450,18040,18050,18050,18040,131
20241205,125300,484698920,18050,18050,18050,18050,0
20241205,125200,484698920,18050,18050,18050,18050,78
20241205,125100,483291020,18060,18060,18060,18060,0
20241205,125000,483291020,18060,18060,18060,18060,2
20241205,124900,483254900,18060,18060,18080,18060,18
20241205,124800,482929700,18090,18070,18090,18060,117
20241205,124700,480815320,18080,18090,18090,18060,558
20241205,124600,470731020,18090,18090,18130,18090,164
20241205,124500,467760470,18110,18100,18120,18040,897
20241205,124400,451559540,18100,18060,18110,18040,1541
20241205,124300,423729420,18060,18050,18060,18050,83
20241205,124200,422230850,18050,18040,18060,18040,352
20241205,124100,415877370,18020,18040,18040,18020,68
20241205,124000,414651410,18040,18040,18040,18030,150
20241205,123900,411945550,18030,18030,18050,18030,245
20241205,123800,407527690,18020,18020,18020,18020,30
20241205,123700,406987090,18030,18000,18030,18000,210
20241205,123600,403206790,18040,18020,18040,18020,143
20241205,123500,400628470,18000,18040,18040,18000,425
20241205,123400,392974930,18020,17990,18020,17990,17
20241205,123300,392669070,17970,17970,17970,17970,74
20241205,123200,391339290,17960,17950,17960,17940,216
20241205,123100,387461220,17950,17950,17950,17950,1
20241205,123000,387443270,17950,17950,17950,17950,0
20241205,122900,387443270,17950,17960,17960,17950,4
20241205,122800,387371450,17950,17950,17950,17950,0
20241205,122700,387371450,17950,17950,17950,17950,0
20241205,122600,387371450,17950,17950,17950,17950,0
20241205,122500,387371450,17950,17950,17950,17950,0
20241205,122400,387371450,17950,17950,17950,17950,7
20241205,122300,387245800,17950,17950,17950,17950,0
20241205,122200,387245800,17950,17970,17970,17950,18
20241205,122100,386922680,17960,17960,17960,17960,0
20241205,122000,386922680,17960,17960,17960,17960,3
20241205,121900,386868800,17970,17970,17970,17970,0
20241205,121800,386868800,17970,17970,17970,17970,0
20241205,121700,386868800,17970,17980,17980,17950,760
20241205,121600,373225800,17990,17990,17990,17990,0
20241205,121500,373225800,17990,17990,17990,17990,1
20241205,121400,373207810,17990,17990,17990,17990,128
20241205,121300,370905090,17980,17980,17980,17980,0
20241205,121200,370905090,17980,17980,17980,17980,1
20241205,121100,370887110,17980,17990,17990,17970,154
20241205,121000,368119570,18010,18010,18010,18000,47
20241205,120900,367273190,18010,18010,18010,18010,20
20241205,120800,366912990,18010,18010,18010,18010,0
20241205,120700,366912990,18010,18010,18010,18010,2
20241205,120600,366876970,18000,18000,18000,18000,0
20241205,120500,366876970,18000,18030,18030,18000,173
20241205,120400,363761060,18040,18040,18040,18040,2
20241205,120300,363724980,18040,18040,18040,18040,0
20241205,120200,363724980,18040,18040,18040,18040,0
20241205,120100,363724980,18040,18040,18040,18040,1
20241205,120000,363706940,18040,18040,18040,18040,1
20241205,115900,363688900,18040,18040,18040,18040,0
20241205,115800,363688900,18040,18040,18040,18040,0
20241205,115700,363688900,18040,18040,18040,18040,1
20241205,115600,363670860,18030,18030,18030,18030,0
20241205,115500,363670860,18030,18030,18030,18030,1
20241205,115400,363652830,18040,18040,18040,18040,1
20241205,115300,363634790,18040,18040,18040,18040,1
20241205,115200,363616750,18040,18040,18040,18040,0
20241205,115100,363616750,18040,18040,18040,18040,0
20241205,115000,363616750,18040,18040,18040,18040,0
20241205,114900,363616750,18040,18040,18040,18040,1
20241205,114800,363598710,18040,18040,18040,18040,0
20241205,114700,363598710,18040,18040,18040,18040,0
20241205,114600,363598710,18040,18040,18040,18040,2
20241205,114500,363562630,18040,18040,18040,18040,0
20241205,114400,363562630,18040,18040,18040,18040,6
20241205,114300,363454390,18040,18040,18040,18040,0
20241205,114200,363454390,18040,18040,18040,18040,3
20241205,114100,363400270,18040,18040,18040,18040,0
20241205,114000,363400270,18040,18040,18040,18040,0
20241205,113900,363400270,18040,18040,18040,18040,0
20241205,113800,363400270,18040,18040,18040,18040,0
20241205,113700,363400270,18040,18040,18040,18030,8
20241205,113600,363256010,18040,18040,18040,18040,0
20241205,113500,363256010,18040,18040,18040,18040,2
20241205,113400,363219930,18050,18050,18050,18050,0
20241205,113300,363219930,18050,18020,18050,18020,65
20241205,113200,362048000,18010,18020,18020,18010,3
20241205,113100,361993950,18020,18020,18020,18020,0
20241205,113000,361993950,18020,18020,18020,18020,1
20241205,112900,361975930,18020,18020,18020,18020,4
20241205,112800,361903850,18020,18030,18030,17980,562
20241205,112700,351788650,18050,18050,18050,18050,0
20241205,112600,351788650,18050,18020,18050,18020,168
20241205,112500,348760490,18020,18020,18020,18020,109
20241205,112400,346796310,18010,18010,18010,18010,1
20241205,112300,346778300,18030,18030,18030,18030,0
20241205,112200,346778300,18030,18030,18030,18030,5
20241205,112100,346688150,18030,18030,18030,18030,0
20241205,112000,346688150,18030,18030,18030,18030,0
20241205,111900,346688150,18030,18030,18030,18030,2
20241205,111800,346652090,18030,17960,18030,17960,4
20241205,111700,346580040,17940,17930,17940,17930,8
20241205,111600,346436540,17930,17930,17930,17930,14
20241205,111500,346185520,17930,17920,17960,17920,12
20241205,111400,345970290,17920,17930,17930,17920,141
20241205,111300,343443530,17930,17930,17930,17930,2
20241205,111200,343407670,17930,17930,17930,17930,2
20241205,111100,343371810,17920,17920,17920,17910,8
20241205,111000,343228470,17910,17940,17940,17900,185
20241205,110900,339915420,17940,17940,17940,17940,2
20241205,110800,339879540,17940,17940,17940,17940,20
20241205,110700,339520740,17940,17940,17940,17940,0
20241205,110600,339520740,17940,17940,17940,17940,6
20241205,110500,339413100,17940,17940,17960,17940,14
20241205,110400,339161900,17940,17940,17940,17940,0
20241205,110300,339161900,17940,17940,17940,17940,2
20241205,110200,339126020,17940,17940,17940,17940,2
20241205,110100,339090140,17940,17940,17940,17940,0
20241205,110000,339090140,17940,17940,17940,17940,2
20241205,105900,339054260,17940,17940,17940,17940,18
20241205,105800,338731340,17930,17930,17930,17930,0
20241205,105700,338731340,17930,17930,17930,17930,0
20241205,105600,338731340,17930,17930,17930,17930,1
20241205,105500,338713410,17920,17920,17940,17910,133
20241205,105400,336329260,17910,17920,17920,17910,325
20241205,105300,330508250,17920,17930,17940,17920,433
20241205,105200,322748650,17940,17940,17940,17940,1
20241205,105100,322730710,17930,17930,17930,17930,1
20241205,105000,322712780,17930,17930,17930,17930,28
20241205,104900,322210740,17940,17960,17960,17930,61
20241205,104800,321116590,17960,17960,17960,17960,101
20241205,104700,319302630,17960,17960,17960,17960,1
20241205,104600,319284670,17960,17960,17960,17960,0
20241205,104500,319284670,17960,17960,17960,17960,1
20241205,104400,319266710,17960,17960,17960,17960,4
20241205,104300,319194870,17960,17970,17970,17960,10
20241205,104200,319015260,17960,18010,18010,17960,468
20241205,104100,310595570,18020,18020,18020,18020,0
20241205,104000,310595570,18020,18020,18020,18020,0
20241205,103900,310595570,18020,18000,18020,18000,736
20241205,103800,297347230,17980,17980,17980,17980,106
20241205,103700,295441350,17990,17980,17990,17980,145
20241205,103600,292833730,17980,17980,17980,17980,2
20241205,103500,292797770,17980,17980,17980,17980,2
20241205,103400,292761810,17980,17980,17980,17980,2
20241205,103300,292725850,17980,17980,17980,17980,0
20241205,103200,292725850,17980,17980,17980,17980,0
20241205,103100,292725850,17980,17980,17980,17980,2
20241205,103000,292689890,17980,17950,17980,17950,197
20241205,102900,289150550,17950,17950,17950,17950,0
20241205,102800,289150550,17950,17950,17950,17950,1
20241205,102700,289132600,17950,17950,17950,17950,1
20241205,102600,289114650,17950,17950,17950,17950,0
20241205,102500,289114650,17950,17950,17950,17950,0
20241205,102400,289114650,17950,17950,17950,17950,2
20241205,102300,289078750,17960,17960,17960,17960,2
20241205,102200,289042830,17960,17960,17960,17960,0
20241205,102100,289042830,17960,17960,17960,17960,0
20241205,102000,289042830,17960,17960,17960,17960,0
20241205,101900,289042830,17960,17960,17960,17960,0
20241205,101800,289042830,17960,17970,17970,17960,34
20241205,101700,288432170,17980,17980,17980,17980,0
20241205,101600,288432170,17980,17980,17980,17980,4
20241205,101500,288360250,17980,17980,17980,17980,1
20241205,101400,288342270,17940,17940,17940,17940,0
20241205,101300,288342270,17940,17940,17940,17940,0
20241205,101200,288342270,17940,17950,17950,17940,13
20241205,101100,288109000,17960,17960,17960,17960,2
20241205,101000,288073080,17970,17970,17970,17970,0
20241205,100900,288073080,17970,17980,17980,17970,68
20241205,100800,286850460,17980,17980,17980,17980,100
20241205,100700,285052460,17990,17920,17990,17920,106
20241205,100600,283148810,17920,17940,17940,17920,228
20241205,100500,279061240,17930,17920,17930,17920,5
20241205,100400,278971600,17920,17920,17920,17920,3
20241205,100300,278917840,17920,17920,17920,17920,1
20241205,100200,278899920,17920,17920,17920,17920,2
20241205,100100,278864080,17910,17980,17980,17910,1377
20241205,100000,254164060,17980,17970,18000,17970,26
20241205,095900,253696230,18020,17970,18020,17950,245
20241205,095800,249290370,18000,17960,18000,17960,167
20241205,095700,246288460,17950,17950,17950,17950,0
20241205,095600,246288460,17950,17940,17950,17940,27
20241205,095500,245803860,17940,17940,17940,17940,1
20241205,095400,245785920,17940,17940,17940,17940,4
20241205,095300,245714160,17930,17920,17930,17920,328
20241205,095200,239833140,17930,17900,17930,17900,357
20241205,095100,233435530,17900,17900,17900,17900,21
20241205,095000,233059630,17900,17900,17900,17900,110
20241205,094900,231090630,17900,17900,17900,17900,422
20241205,094800,223536830,17900,17900,17900,17900,2
20241205,094700,223501030,17900,17900,17900,17900,229
20241205,094600,219401930,17900,17990,17990,17900,1208
20241205,094500,197720060,17990,17980,17990,17980,92
20241205,094400,196065550,17980,17980,17980,17980,10
20241205,094300,195885750,17980,17950,17980,17950,23
20241205,094200,195472810,17940,17940,17980,17940,10
20241205,094100,195293370,17940,17940,17940,17940,9
20241205,094000,195131910,17900,17900,17900,17900,3
20241205,093900,195078210,17900,17900,17900,17890,12
20241205,093800,194863460,17900,17890,17900,17890,201
20241205,093700,191265870,17890,17890,17890,17890,30
20241205,093600,190729170,17890,17890,17890,17890,0
20241205,093500,190729170,17890,17890,17900,17880,61
20241205,093400,189638090,17900,17890,17900,17890,22
20241205,093300,189244500,17890,17900,17900,17890,3
20241205,093200,189190820,17900,17890,17900,17890,4
20241205,093100,189119250,17890,17890,17890,17890,5
20241205,093000,189029800,17890,17940,17940,17890,28
20241205,092900,188527530,17880,17880,17880,17880,300
20241205,092800,183163530,17880,17870,17880,17870,331
20241205,092700,177247520,17860,17860,17860,17860,15
20241205,092600,176979620,17860,17840,17860,17840,123
20241205,092500,174783700,17840,17850,17850,17840,8
20241205,092400,174640920,17850,17860,17860,17850,79
20241205,092300,173230000,17860,17840,17860,17840,5
20241205,092200,173140720,17830,17810,17830,17810,22
20241205,092100,172748680,17810,17850,17850,17810,1845
20241205,092000,139867330,17850,17870,17870,17850,439
20241205,091900,132027740,17870,17860,17870,17860,162
20241205,091800,129132950,17860,17870,17880,17860,236
20241205,091700,124915660,17860,17850,17910,17850,44
20241205,091600,124128920,17850,17820,17860,17820,387
20241205,091500,117221880,17820,17820,17820,17810,614
20241205,091400,106283430,17820,17830,17840,17800,2903
20241205,091300,54574290,17830,17840,17850,17830,429
20241205,091200,46922100,17850,17900,17900,17850,559
20241205,091100,36937420,17900,17930,17930,17900,955
20241205,091000,19837950,17940,17930,17950,17930,133
20241205,090900,17452910,17940,17940,17940,17940,3
20241205,090800,17399090,17940,17940,17940,17940,1
20241205,090700,17381150,17920,17920,17920,17920,5
20241205,090600,17291550,17920,17920,18000,17920,33
20241205,090500,16700010,18010,17990,18010,17930,449
20241205,090400,8633490,17990,18000,18000,17980,138
20241205,090300,6150910,18000,18120,18120,18000,3
20241205,090200,6096790,18000,18050,18050,18000,172
20241205,090100,3000000,18050,18110,18110,18050,130
20241205,090000,652670,18110,18140,18140,18110,36
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 193900 726760220 17960 17960 17960 17960 951
3 20241205 193800 726760220 17960 17960 17960 17960 0
4 20241205 193700 726760220 17960 17960 17960 17960 0
5 20241205 193600 726760220 17960 17960 17960 17960 0
6 20241205 193500 726760220 17960 17960 17960 17960 0
7 20241205 193400 726760220 17960 17960 17960 17960 0
8 20241205 193300 726760220 17960 17960 17960 17960 0
9 20241205 193200 726760220 17960 17960 17960 17960 0
10 20241205 193100 726760220 17960 17960 17960 17960 0
11 20241205 193000 726760220 17960 17960 17960 17960 0
12 20241205 192900 726760220 17960 17960 17960 17960 0
13 20241205 192800 726760220 17960 17960 17960 17960 0
14 20241205 192700 726760220 17960 17960 17960 17960 0
15 20241205 192600 726760220 17960 17960 17960 17960 0
16 20241205 192500 726760220 17960 17960 17960 17960 0
17 20241205 192400 726760220 17960 17960 17960 17960 0
18 20241205 192300 726760220 17960 17960 17960 17960 0
19 20241205 192200 726760220 17960 17960 17960 17960 0
20 20241205 192100 726760220 17960 17960 17960 17960 0
21 20241205 192000 726760220 17960 17960 17960 17960 0
22 20241205 191900 726760220 17960 17960 17960 17960 0
23 20241205 191800 726760220 17960 17960 17960 17960 0
24 20241205 191700 726760220 17960 17960 17960 17960 0
25 20241205 191600 726760220 17960 17960 17960 17960 0
26 20241205 191500 726760220 17960 17960 17960 17960 0
27 20241205 191400 726760220 17960 17960 17960 17960 0
28 20241205 191300 726760220 17960 17960 17960 17960 0
29 20241205 191200 726760220 17960 17960 17960 17960 0
30 20241205 191100 726760220 17960 17960 17960 17960 0
31 20241205 191000 726760220 17960 17960 17960 17960 0
32 20241205 190900 726760220 17960 17960 17960 17960 951
33 20241205 190800 726760220 17960 17960 17960 17960 0
34 20241205 190700 726760220 17960 17960 17960 17960 0
35 20241205 190600 726760220 17960 17960 17960 17960 0
36 20241205 190500 726760220 17960 17960 17960 17960 0
37 20241205 190400 726760220 17960 17960 17960 17960 0
38 20241205 190300 726760220 17960 17960 17960 17960 0
39 20241205 190200 726760220 17960 17960 17960 17960 0
40 20241205 190100 726760220 17960 17960 17960 17960 0
41 20241205 190000 726760220 17960 17960 17960 17960 0
42 20241205 185900 726760220 17960 17960 17960 17960 0
43 20241205 185800 726760220 17960 17960 17960 17960 0
44 20241205 185700 726760220 17960 17960 17960 17960 0
45 20241205 185600 726760220 17960 17960 17960 17960 0
46 20241205 185500 726760220 17960 17960 17960 17960 0
47 20241205 185400 726760220 17960 17960 17960 17960 0
48 20241205 185300 726760220 17960 17960 17960 17960 0
49 20241205 185200 726760220 17960 17960 17960 17960 0
50 20241205 185100 726760220 17960 17960 17960 17960 0
51 20241205 185000 726760220 17960 17960 17960 17960 0
52 20241205 184900 726760220 17960 17960 17960 17960 0
53 20241205 184800 726760220 17960 17960 17960 17960 0
54 20241205 184700 726760220 17960 17960 17960 17960 0
55 20241205 184600 726760220 17960 17960 17960 17960 0
56 20241205 184500 726760220 17960 17960 17960 17960 0
57 20241205 184400 726760220 17960 17960 17960 17960 0
58 20241205 184300 726760220 17960 17960 17960 17960 0
59 20241205 184200 726760220 17960 17960 17960 17960 0
60 20241205 184100 726760220 17960 17960 17960 17960 0
61 20241205 184000 726760220 17960 17960 17960 17960 0
62 20241205 183900 726760220 17960 17960 17960 17960 951
63 20241205 183800 726760220 17960 17960 17960 17960 0
64 20241205 183700 726760220 17960 17960 17960 17960 0
65 20241205 183600 726760220 17960 17960 17960 17960 0
66 20241205 183500 726760220 17960 17960 17960 17960 0
67 20241205 183400 726760220 17960 17960 17960 17960 0
68 20241205 183300 726760220 17960 17960 17960 17960 0
69 20241205 183200 726760220 17960 17960 17960 17960 0
70 20241205 183100 726760220 17960 17960 17960 17960 0
71 20241205 183000 726760220 17960 17960 17960 17960 0
72 20241205 182900 726760220 17960 17960 17960 17960 0
73 20241205 182800 726760220 17960 17960 17960 17960 0
74 20241205 182700 726760220 17960 17960 17960 17960 0
75 20241205 182600 726760220 17960 17960 17960 17960 0
76 20241205 182500 726760220 17960 17960 17960 17960 0
77 20241205 182400 726760220 17960 17960 17960 17960 0
78 20241205 182300 726760220 17960 17960 17960 17960 0
79 20241205 182200 726760220 17960 17960 17960 17960 0
80 20241205 182100 726760220 17960 17960 17960 17960 0
81 20241205 182000 726760220 17960 17960 17960 17960 0
82 20241205 181900 726760220 17960 17960 17960 17960 0
83 20241205 181800 726760220 17960 17960 17960 17960 0
84 20241205 181700 726760220 17960 17960 17960 17960 0
85 20241205 181600 726760220 17960 17960 17960 17960 0
86 20241205 181500 726760220 17960 17960 17960 17960 0
87 20241205 181400 726760220 17960 17960 17960 17960 0
88 20241205 181300 726760220 17960 17960 17960 17960 0
89 20241205 181200 726760220 17960 17960 17960 17960 0
90 20241205 181100 726760220 17960 17960 17960 17960 0
91 20241205 181000 726760220 17960 17960 17960 17960 0
92 20241205 180900 726760220 17960 17960 17960 17960 951
93 20241205 180800 726760220 17960 17960 17960 17960 0
94 20241205 180700 726760220 17960 17960 17960 17960 0
95 20241205 180600 726760220 17960 17960 17960 17960 0
96 20241205 180500 726760220 17960 17960 17960 17960 0
97 20241205 180400 726760220 17960 17960 17960 17960 0
98 20241205 180300 726760220 17960 17960 17960 17960 0
99 20241205 180200 726760220 17960 17960 17960 17960 0
100 20241205 180100 726760220 17960 17960 17960 17960 0
101 20241205 180000 726760220 17960 17960 17960 17960 0
102 20241205 175900 726760220 17960 17960 17960 17960 0
103 20241205 175800 726760220 17960 17960 17960 17960 0
104 20241205 175700 726760220 17960 17960 17960 17960 0
105 20241205 175600 726760220 17960 17960 17960 17960 0
106 20241205 175500 726760220 17960 17960 17960 17960 0
107 20241205 175400 726760220 17960 17960 17960 17960 0
108 20241205 175300 726760220 17960 17960 17960 17960 0
109 20241205 175200 726760220 17960 17960 17960 17960 0
110 20241205 175100 726760220 17960 17960 17960 17960 0
111 20241205 175000 726760220 17960 17960 17960 17960 0
112 20241205 174900 726760220 17960 17960 17960 17960 0
113 20241205 174800 726760220 17960 17960 17960 17960 0
114 20241205 174700 726760220 17960 17960 17960 17960 0
115 20241205 174600 726760220 17960 17960 17960 17960 0
116 20241205 174500 726760220 17960 17960 17960 17960 0
117 20241205 174400 726760220 17960 17960 17960 17960 0
118 20241205 174300 726760220 17960 17960 17960 17960 0
119 20241205 174200 726760220 17960 17960 17960 17960 0
120 20241205 174100 726760220 17960 17960 17960 17960 0
121 20241205 174000 726760220 17960 17960 17960 17960 0
122 20241205 173900 726760220 17960 17960 17960 17960 951
123 20241205 173800 726760220 17960 17960 17960 17960 0
124 20241205 173700 726760220 17960 17960 17960 17960 0
125 20241205 173600 726760220 17960 17960 17960 17960 0
126 20241205 173500 726760220 17960 17960 17960 17960 0
127 20241205 173400 726760220 17960 17960 17960 17960 0
128 20241205 173300 726760220 17960 17960 17960 17960 0
129 20241205 173200 726760220 17960 17960 17960 17960 0
130 20241205 173100 726760220 17960 17960 17960 17960 0
131 20241205 173000 726760220 17960 17960 17960 17960 0
132 20241205 172900 726760220 17960 17960 17960 17960 0
133 20241205 172800 726760220 17960 17960 17960 17960 0
134 20241205 172700 726760220 17960 17960 17960 17960 0
135 20241205 172600 726760220 17960 17960 17960 17960 0
136 20241205 172500 726760220 17960 17960 17960 17960 0
137 20241205 172400 726760220 17960 17960 17960 17960 0
138 20241205 172300 726760220 17960 17960 17960 17960 0
139 20241205 172200 726760220 17960 17960 17960 17960 0
140 20241205 172100 726760220 17960 17960 17960 17960 0
141 20241205 172000 726760220 17960 17960 17960 17960 0
142 20241205 171900 726760220 17960 17960 17960 17960 0
143 20241205 171800 726760220 17960 17960 17960 17960 0
144 20241205 171700 726760220 17960 17960 17960 17960 0
145 20241205 171600 726760220 17960 17960 17960 17960 0
146 20241205 171500 726760220 17960 17960 17960 17960 0
147 20241205 171400 726760220 17960 17960 17960 17960 0
148 20241205 171300 726760220 17960 17960 17960 17960 0
149 20241205 171200 726760220 17960 17960 17960 17960 0
150 20241205 171100 726760220 17960 17960 17960 17960 0
151 20241205 171000 726760220 17960 17960 17960 17960 0
152 20241205 170900 726760220 17960 17960 17960 17960 951
153 20241205 170800 726760220 17960 17960 17960 17960 0
154 20241205 170700 726760220 17960 17960 17960 17960 0
155 20241205 170600 726760220 17960 17960 17960 17960 0
156 20241205 170500 726760220 17960 17960 17960 17960 0
157 20241205 170400 726760220 17960 17960 17960 17960 0
158 20241205 170300 726760220 17960 17960 17960 17960 0
159 20241205 170200 726760220 17960 17960 17960 17960 0
160 20241205 170100 726760220 17960 17960 17960 17960 0
161 20241205 170000 726760220 17960 17960 17960 17960 0
162 20241205 165900 726760220 17960 17960 17960 17960 0
163 20241205 165800 726760220 17960 17960 17960 17960 0
164 20241205 165700 726760220 17960 17960 17960 17960 0
165 20241205 165600 726760220 17960 17960 17960 17960 0
166 20241205 165500 726760220 17960 17960 17960 17960 0
167 20241205 165400 726760220 17960 17960 17960 17960 0
168 20241205 165300 726760220 17960 17960 17960 17960 0
169 20241205 165200 726760220 17960 17960 17960 17960 0
170 20241205 165100 726760220 17960 17960 17960 17960 0
171 20241205 165000 726760220 17960 17960 17960 17960 0
172 20241205 164900 726760220 17960 17960 17960 17960 0
173 20241205 164800 726760220 17960 17960 17960 17960 0
174 20241205 164700 726760220 17960 17960 17960 17960 0
175 20241205 164600 726760220 17960 17960 17960 17960 0
176 20241205 164500 726760220 17960 17960 17960 17960 0
177 20241205 164400 726760220 17960 17960 17960 17960 0
178 20241205 164300 726760220 17960 17960 17960 17960 0
179 20241205 164200 726760220 17960 17960 17960 17960 0
180 20241205 164100 726760220 17960 17960 17960 17960 0
181 20241205 164000 726760220 17960 17960 17960 17960 0
182 20241205 163900 726760220 17960 17960 17960 17960 951
183 20241205 163800 726760220 17960 17960 17960 17960 0
184 20241205 163700 726760220 17960 17960 17960 17960 0
185 20241205 163600 726760220 17960 17960 17960 17960 0
186 20241205 163500 726760220 17960 17960 17960 17960 0
187 20241205 163400 726760220 17960 17960 17960 17960 0
188 20241205 163300 726760220 17960 17960 17960 17960 0
189 20241205 163200 726760220 17960 17960 17960 17960 0
190 20241205 163100 726760220 17960 17960 17960 17960 0
191 20241205 163000 726760220 17960 17960 17960 17960 0
192 20241205 162900 726760220 17960 17960 17960 17960 0
193 20241205 162800 726760220 17960 17960 17960 17960 0
194 20241205 162700 726760220 17960 17960 17960 17960 0
195 20241205 162600 726760220 17960 17960 17960 17960 0
196 20241205 162500 726760220 17960 17960 17960 17960 0
197 20241205 162400 726760220 17960 17960 17960 17960 0
198 20241205 162300 726760220 17960 17960 17960 17960 0
199 20241205 162200 726760220 17960 17960 17960 17960 0
200 20241205 162100 726760220 17960 17960 17960 17960 0
201 20241205 162000 726760220 17960 17960 17960 17960 0
202 20241205 161900 726760220 17960 17960 17960 17960 0
203 20241205 161800 726760220 17960 17960 17960 17960 0
204 20241205 161700 726760220 17960 17960 17960 17960 0
205 20241205 161600 726760220 17960 17960 17960 17960 0
206 20241205 161500 726760220 17960 17960 17960 17960 0
207 20241205 161400 726760220 17960 17960 17960 17960 0
208 20241205 161300 726760220 17960 17960 17960 17960 0
209 20241205 161200 726760220 17960 17960 17960 17960 0
210 20241205 161100 726760220 17960 17960 17960 17960 0
211 20241205 161000 726760220 17960 17960 17960 17960 0
212 20241205 160900 726760220 17960 17960 17960 17960 951
213 20241205 160800 726760220 17960 17960 17960 17960 0
214 20241205 160700 726760220 17960 17960 17960 17960 0
215 20241205 160600 726760220 17960 17960 17960 17960 0
216 20241205 160500 726760220 17960 17960 17960 17960 0
217 20241205 160400 726760220 17960 17960 17960 17960 0
218 20241205 160300 726760220 17960 17960 17960 17960 0
219 20241205 160200 726760220 17960 17960 17960 17960 0
220 20241205 160100 726760220 17960 17960 17960 17960 0
221 20241205 160000 726760220 17960 17960 17960 17960 0
222 20241205 155900 726760220 17960 17960 17960 17960 0
223 20241205 155800 726760220 17960 17960 17960 17960 0
224 20241205 155700 726760220 17960 17960 17960 17960 0
225 20241205 155600 726760220 17960 17960 17960 17960 0
226 20241205 155500 726760220 17960 17960 17960 17960 0
227 20241205 155400 726760220 17960 17960 17960 17960 0
228 20241205 155300 726760220 17960 17960 17960 17960 0
229 20241205 155200 726760220 17960 17960 17960 17960 0
230 20241205 155100 726760220 17960 17960 17960 17960 0
231 20241205 155000 726760220 17960 17960 17960 17960 0
232 20241205 154900 726760220 17960 17960 17960 17960 0
233 20241205 154800 726760220 17960 17960 17960 17960 0
234 20241205 154700 726760220 17960 17960 17960 17960 0
235 20241205 154600 726760220 17960 17960 17960 17960 0
236 20241205 154500 726760220 17960 17960 17960 17960 0
237 20241205 154400 726760220 17960 17960 17960 17960 0
238 20241205 154300 726760220 17960 17960 17960 17960 0
239 20241205 154200 726760220 17960 17960 17960 17960 0
240 20241205 154100 726760220 17960 17960 17960 17960 0
241 20241205 154000 726760220 17960 17960 17960 17960 0
242 20241205 153900 726760220 17960 17960 17960 17960 951
243 20241205 153800 726760220 17960 17960 17960 17960 0
244 20241205 153700 726760220 17960 17960 17960 17960 0
245 20241205 153600 726760220 17960 17960 17960 17960 0
246 20241205 153500 726760220 17960 17960 17960 17960 0
247 20241205 153400 726760220 17960 17960 17960 17960 0
248 20241205 153300 726760220 17960 17960 17960 17960 0
249 20241205 153200 726760220 17960 17960 17960 17960 0
250 20241205 153100 726760220 17960 17960 17960 17960 0
251 20241205 153000 726760220 17960 17960 17960 17960 951
252 20241205 152900 709680260 17980 17980 17980 17980 0
253 20241205 152800 709680260 17980 17980 17980 17980 0
254 20241205 152700 709680260 17980 17980 17980 17980 0
255 20241205 152600 709680260 17980 17980 17980 17980 0
256 20241205 152500 709680260 17980 17980 17980 17980 0
257 20241205 152400 709680260 17980 17980 17980 17980 0
258 20241205 152300 709680260 17980 17980 17980 17980 0
259 20241205 152200 709680260 17980 17980 17980 17980 0
260 20241205 152100 709680260 17980 17980 17980 17980 0
261 20241205 152000 709680260 17980 17980 17980 17980 0
262 20241205 151900 709680260 17980 17970 17980 17970 31
263 20241205 151800 709123110 17970 18000 18030 17970 141
264 20241205 151700 706584060 18010 18010 18010 18010 54
265 20241205 151600 705611520 18020 18020 18020 18020 0
266 20241205 151500 705611520 18020 18020 18020 18020 12
267 20241205 151400 705395280 18030 18020 18030 18020 26
268 20241205 151300 704926730 18020 18030 18030 18020 70
269 20241205 151200 703665290 18030 18030 18030 18030 18
270 20241205 151100 703340750 18030 17970 18060 17970 364
271 20241205 151000 696772530 17970 17970 18040 17970 93
272 20241205 150900 695095440 17970 17970 18030 17970 5
273 20241205 150800 695005530 17960 17960 17990 17960 5
274 20241205 150700 694915700 17960 18040 18040 17940 2792
275 20241205 150600 644799350 17950 17940 18040 17940 435
276 20241205 150500 636961270 17940 17950 17950 17930 181
277 20241205 150400 633714090 17960 17960 17960 17960 65
278 20241205 150300 632546690 17970 17970 17970 17970 117
279 20241205 150200 630444200 17970 17970 17970 17970 1
280 20241205 150100 630426230 17960 17960 17960 17960 100
281 20241205 150000 628630230 18010 17980 18050 17980 65
282 20241205 145900 627460380 17980 17980 17980 17980 26
283 20241205 145800 626992900 17970 17950 17970 17950 32
284 20241205 145700 626418260 17930 17930 17930 17930 0
285 20241205 145600 626418260 17930 17940 17940 17930 63
286 20241205 145500 625288050 17940 17940 17950 17930 90
287 20241205 145400 623674170 17950 17940 17950 17940 22
288 20241205 145300 623279290 17960 17940 17960 17940 10
289 20241205 145200 623099710 17940 17940 17940 17940 1
290 20241205 145100 623081770 17960 17960 17960 17960 0
291 20241205 145000 623081770 17960 17960 17960 17960 1
292 20241205 144900 623063810 17950 17950 17970 17940 485
293 20241205 144800 614361460 17970 17950 17970 17950 44
294 20241205 144700 613570820 17950 17950 17950 17950 1
295 20241205 144600 613552870 17950 17950 17950 17950 1
296 20241205 144500 613534920 17950 17960 17960 17950 150
297 20241205 144400 610841620 17960 17960 17960 17960 123
298 20241205 144300 608632540 17960 17980 17980 17960 872
299 20241205 144200 592964160 17980 17990 17990 17980 120
300 20241205 144100 590806540 17990 17990 18000 17990 299
301 20241205 144000 585427330 18000 18000 18000 18000 44
302 20241205 143900 584635330 18000 18000 18000 18000 44
303 20241205 143800 583843330 18000 18000 18000 18000 44
304 20241205 143700 583051330 18000 18000 18000 18000 0
305 20241205 143600 583051330 18000 18000 18000 18000 36
306 20241205 143500 582403330 18000 18000 18000 17990 113
307 20241205 143400 580370010 18010 18010 18030 18010 111
308 20241205 143300 578369330 18020 18020 18040 18010 165
309 20241205 143200 575395470 18030 18030 18030 18030 0
310 20241205 143100 575395470 18030 18000 18030 18000 58
311 20241205 143000 574349760 18020 18020 18020 18020 0
312 20241205 142900 574349760 18020 18000 18020 17990 464
313 20241205 142800 565996260 18010 18010 18010 18010 0
314 20241205 142700 565996260 18010 18030 18090 18010 232
315 20241205 142600 561815410 18090 18020 18090 18020 118
316 20241205 142500 559684200 18090 18090 18090 18090 0
317 20241205 142400 559684200 18090 18020 18090 18020 46
318 20241205 142300 558852340 18090 18010 18090 18010 194
319 20241205 142200 555348440 18010 18010 18010 18010 1
320 20241205 142100 555330430 18010 18010 18010 18010 0
321 20241205 142000 555330430 18010 18010 18010 18000 267
322 20241205 141900 550521860 18010 18010 18010 18010 0
323 20241205 141800 550521860 18010 18010 18010 18010 114
324 20241205 141700 548468720 18010 18020 18090 18010 199
325 20241205 141600 544881450 18020 18020 18030 18020 10
326 20241205 141500 544701190 18020 18020 18020 18020 118
327 20241205 141400 542574830 18030 18030 18090 18030 36
328 20241205 141300 541924850 18080 18020 18080 18020 69
329 20241205 141200 540677520 18030 18020 18030 18020 14
330 20241205 141100 540425220 18020 18020 18080 18020 49
331 20241205 141000 539541280 18070 18020 18070 18020 37
332 20241205 140900 538872790 18020 18020 18060 18020 35
333 20241205 140800 538240810 18060 18010 18060 18010 45
334 20241205 140700 537428200 18060 18010 18060 18010 6
335 20241205 140600 537319890 18000 18000 18050 18000 54
336 20241205 140500 536345590 18010 18000 18010 18000 21
337 20241205 140400 535967390 18020 18000 18020 18000 32
338 20241205 140300 535390790 17990 17990 18010 17990 25
339 20241205 140200 534940640 18010 17990 18010 17990 75
340 20241205 140100 533590720 17990 17990 17990 17990 4
341 20241205 140000 533518760 17990 17990 17990 17990 46
342 20241205 135900 532691220 17990 17990 17990 17990 56
343 20241205 135800 531683780 17990 17990 17990 17990 1
344 20241205 135700 531665790 18010 17990 18010 17990 44
345 20241205 135600 530873870 17980 17980 17980 17980 8
346 20241205 135500 530730030 17980 17980 17990 17980 4
347 20241205 135400 530658100 17980 17980 17980 17980 30
348 20241205 135300 530118700 17980 17980 17980 17980 30
349 20241205 135200 529579300 17990 17990 17990 17990 134
350 20241205 135100 527168640 18000 18000 18000 18000 2
351 20241205 135000 527132640 18000 18000 18000 18000 50
352 20241205 134900 526232640 18000 18000 18000 18000 10
353 20241205 134800 526052640 18010 18010 18010 18010 1
354 20241205 134700 526034630 18000 18000 18000 18000 45
355 20241205 134600 525224630 18000 18000 18000 18000 12
356 20241205 134500 525008630 18000 18000 18000 18000 0
357 20241205 134400 525008630 18000 18000 18000 18000 7
358 20241205 134300 524882630 17990 17990 17990 17990 0
359 20241205 134200 524882630 17990 17990 17990 17990 26
360 20241205 134100 524414890 17990 17990 17990 17990 6
361 20241205 134000 524306950 18000 18000 18000 18000 1
362 20241205 133900 524288950 18010 18010 18010 18010 0
363 20241205 133800 524288950 18010 18000 18010 18000 62
364 20241205 133700 523172430 18000 18000 18000 18000 1
365 20241205 133600 523154430 17990 17990 17990 17990 20
366 20241205 133500 522794630 17980 17970 17980 17970 39
367 20241205 133400 522093470 17960 17960 17960 17960 2
368 20241205 133300 522057550 17960 17960 17960 17960 1
369 20241205 133200 522039590 17960 17960 17960 17960 0
370 20241205 133100 522039590 17960 17960 17960 17960 39
371 20241205 133000 521339150 17960 17960 17960 17960 71
372 20241205 132900 520063990 17950 17940 17950 17940 81
373 20241205 132800 518610540 17950 17950 17950 17950 4
374 20241205 132700 518538740 17950 17950 17950 17950 0
375 20241205 132600 518538740 17950 17950 17950 17950 2
376 20241205 132500 518502840 17950 17950 17950 17950 46
377 20241205 132400 517677140 17950 17950 17950 17950 16
378 20241205 132300 517389940 17950 17960 17960 17950 26
379 20241205 132200 516923230 17960 17960 17960 17960 1
380 20241205 132100 516905270 17960 17960 17960 17960 0
381 20241205 132000 516905270 17960 17960 17960 17960 0
382 20241205 131900 516905270 17960 17960 17960 17960 2
383 20241205 131800 516869350 17960 17960 17960 17960 0
384 20241205 131700 516869350 17960 17960 17960 17960 1
385 20241205 131600 516851390 17960 17960 17960 17960 0
386 20241205 131500 516851390 17960 17960 17960 17960 76
387 20241205 131400 515486430 17960 17960 17960 17960 0
388 20241205 131300 515486430 17960 17980 17980 17950 442
389 20241205 131200 507548530 17990 17990 17990 17990 2
390 20241205 131100 507512550 17990 17990 17990 17990 0
391 20241205 131000 507512550 17990 17990 17990 17990 1
392 20241205 130900 507494560 17980 17980 17980 17980 1
393 20241205 130800 507476580 17980 17980 17980 17980 20
394 20241205 130700 507116980 17980 17990 17990 17980 68
395 20241205 130600 505894090 18000 18000 18000 18000 3
396 20241205 130500 505840090 18000 17990 18000 17990 36
397 20241205 130400 505192300 17990 17990 17990 17990 19
398 20241205 130300 504850490 17990 17990 17990 17990 38
399 20241205 130200 504166870 17990 17990 18000 17990 20
400 20241205 130100 503807030 17980 17980 17980 17980 55
401 20241205 130000 502818130 17980 18010 18010 17980 277
402 20241205 125900 497835240 18010 18010 18010 18010 0
403 20241205 125800 497835240 18010 18010 18010 18010 0
404 20241205 125700 497835240 18010 18020 18020 18010 15
405 20241205 125600 497564960 18010 18010 18010 18010 0
406 20241205 125500 497564960 18010 18030 18030 18010 583
407 20241205 125400 487062450 18040 18050 18050 18040 131
408 20241205 125300 484698920 18050 18050 18050 18050 0
409 20241205 125200 484698920 18050 18050 18050 18050 78
410 20241205 125100 483291020 18060 18060 18060 18060 0
411 20241205 125000 483291020 18060 18060 18060 18060 2
412 20241205 124900 483254900 18060 18060 18080 18060 18
413 20241205 124800 482929700 18090 18070 18090 18060 117
414 20241205 124700 480815320 18080 18090 18090 18060 558
415 20241205 124600 470731020 18090 18090 18130 18090 164
416 20241205 124500 467760470 18110 18100 18120 18040 897
417 20241205 124400 451559540 18100 18060 18110 18040 1541
418 20241205 124300 423729420 18060 18050 18060 18050 83
419 20241205 124200 422230850 18050 18040 18060 18040 352
420 20241205 124100 415877370 18020 18040 18040 18020 68
421 20241205 124000 414651410 18040 18040 18040 18030 150
422 20241205 123900 411945550 18030 18030 18050 18030 245
423 20241205 123800 407527690 18020 18020 18020 18020 30
424 20241205 123700 406987090 18030 18000 18030 18000 210
425 20241205 123600 403206790 18040 18020 18040 18020 143
426 20241205 123500 400628470 18000 18040 18040 18000 425
427 20241205 123400 392974930 18020 17990 18020 17990 17
428 20241205 123300 392669070 17970 17970 17970 17970 74
429 20241205 123200 391339290 17960 17950 17960 17940 216
430 20241205 123100 387461220 17950 17950 17950 17950 1
431 20241205 123000 387443270 17950 17950 17950 17950 0
432 20241205 122900 387443270 17950 17960 17960 17950 4
433 20241205 122800 387371450 17950 17950 17950 17950 0
434 20241205 122700 387371450 17950 17950 17950 17950 0
435 20241205 122600 387371450 17950 17950 17950 17950 0
436 20241205 122500 387371450 17950 17950 17950 17950 0
437 20241205 122400 387371450 17950 17950 17950 17950 7
438 20241205 122300 387245800 17950 17950 17950 17950 0
439 20241205 122200 387245800 17950 17970 17970 17950 18
440 20241205 122100 386922680 17960 17960 17960 17960 0
441 20241205 122000 386922680 17960 17960 17960 17960 3
442 20241205 121900 386868800 17970 17970 17970 17970 0
443 20241205 121800 386868800 17970 17970 17970 17970 0
444 20241205 121700 386868800 17970 17980 17980 17950 760
445 20241205 121600 373225800 17990 17990 17990 17990 0
446 20241205 121500 373225800 17990 17990 17990 17990 1
447 20241205 121400 373207810 17990 17990 17990 17990 128
448 20241205 121300 370905090 17980 17980 17980 17980 0
449 20241205 121200 370905090 17980 17980 17980 17980 1
450 20241205 121100 370887110 17980 17990 17990 17970 154
451 20241205 121000 368119570 18010 18010 18010 18000 47
452 20241205 120900 367273190 18010 18010 18010 18010 20
453 20241205 120800 366912990 18010 18010 18010 18010 0
454 20241205 120700 366912990 18010 18010 18010 18010 2
455 20241205 120600 366876970 18000 18000 18000 18000 0
456 20241205 120500 366876970 18000 18030 18030 18000 173
457 20241205 120400 363761060 18040 18040 18040 18040 2
458 20241205 120300 363724980 18040 18040 18040 18040 0
459 20241205 120200 363724980 18040 18040 18040 18040 0
460 20241205 120100 363724980 18040 18040 18040 18040 1
461 20241205 120000 363706940 18040 18040 18040 18040 1
462 20241205 115900 363688900 18040 18040 18040 18040 0
463 20241205 115800 363688900 18040 18040 18040 18040 0
464 20241205 115700 363688900 18040 18040 18040 18040 1
465 20241205 115600 363670860 18030 18030 18030 18030 0
466 20241205 115500 363670860 18030 18030 18030 18030 1
467 20241205 115400 363652830 18040 18040 18040 18040 1
468 20241205 115300 363634790 18040 18040 18040 18040 1
469 20241205 115200 363616750 18040 18040 18040 18040 0
470 20241205 115100 363616750 18040 18040 18040 18040 0
471 20241205 115000 363616750 18040 18040 18040 18040 0
472 20241205 114900 363616750 18040 18040 18040 18040 1
473 20241205 114800 363598710 18040 18040 18040 18040 0
474 20241205 114700 363598710 18040 18040 18040 18040 0
475 20241205 114600 363598710 18040 18040 18040 18040 2
476 20241205 114500 363562630 18040 18040 18040 18040 0
477 20241205 114400 363562630 18040 18040 18040 18040 6
478 20241205 114300 363454390 18040 18040 18040 18040 0
479 20241205 114200 363454390 18040 18040 18040 18040 3
480 20241205 114100 363400270 18040 18040 18040 18040 0
481 20241205 114000 363400270 18040 18040 18040 18040 0
482 20241205 113900 363400270 18040 18040 18040 18040 0
483 20241205 113800 363400270 18040 18040 18040 18040 0
484 20241205 113700 363400270 18040 18040 18040 18030 8
485 20241205 113600 363256010 18040 18040 18040 18040 0
486 20241205 113500 363256010 18040 18040 18040 18040 2
487 20241205 113400 363219930 18050 18050 18050 18050 0
488 20241205 113300 363219930 18050 18020 18050 18020 65
489 20241205 113200 362048000 18010 18020 18020 18010 3
490 20241205 113100 361993950 18020 18020 18020 18020 0
491 20241205 113000 361993950 18020 18020 18020 18020 1
492 20241205 112900 361975930 18020 18020 18020 18020 4
493 20241205 112800 361903850 18020 18030 18030 17980 562
494 20241205 112700 351788650 18050 18050 18050 18050 0
495 20241205 112600 351788650 18050 18020 18050 18020 168
496 20241205 112500 348760490 18020 18020 18020 18020 109
497 20241205 112400 346796310 18010 18010 18010 18010 1
498 20241205 112300 346778300 18030 18030 18030 18030 0
499 20241205 112200 346778300 18030 18030 18030 18030 5
500 20241205 112100 346688150 18030 18030 18030 18030 0
501 20241205 112000 346688150 18030 18030 18030 18030 0
502 20241205 111900 346688150 18030 18030 18030 18030 2
503 20241205 111800 346652090 18030 17960 18030 17960 4
504 20241205 111700 346580040 17940 17930 17940 17930 8
505 20241205 111600 346436540 17930 17930 17930 17930 14
506 20241205 111500 346185520 17930 17920 17960 17920 12
507 20241205 111400 345970290 17920 17930 17930 17920 141
508 20241205 111300 343443530 17930 17930 17930 17930 2
509 20241205 111200 343407670 17930 17930 17930 17930 2
510 20241205 111100 343371810 17920 17920 17920 17910 8
511 20241205 111000 343228470 17910 17940 17940 17900 185
512 20241205 110900 339915420 17940 17940 17940 17940 2
513 20241205 110800 339879540 17940 17940 17940 17940 20
514 20241205 110700 339520740 17940 17940 17940 17940 0
515 20241205 110600 339520740 17940 17940 17940 17940 6
516 20241205 110500 339413100 17940 17940 17960 17940 14
517 20241205 110400 339161900 17940 17940 17940 17940 0
518 20241205 110300 339161900 17940 17940 17940 17940 2
519 20241205 110200 339126020 17940 17940 17940 17940 2
520 20241205 110100 339090140 17940 17940 17940 17940 0
521 20241205 110000 339090140 17940 17940 17940 17940 2
522 20241205 105900 339054260 17940 17940 17940 17940 18
523 20241205 105800 338731340 17930 17930 17930 17930 0
524 20241205 105700 338731340 17930 17930 17930 17930 0
525 20241205 105600 338731340 17930 17930 17930 17930 1
526 20241205 105500 338713410 17920 17920 17940 17910 133
527 20241205 105400 336329260 17910 17920 17920 17910 325
528 20241205 105300 330508250 17920 17930 17940 17920 433
529 20241205 105200 322748650 17940 17940 17940 17940 1
530 20241205 105100 322730710 17930 17930 17930 17930 1
531 20241205 105000 322712780 17930 17930 17930 17930 28
532 20241205 104900 322210740 17940 17960 17960 17930 61
533 20241205 104800 321116590 17960 17960 17960 17960 101
534 20241205 104700 319302630 17960 17960 17960 17960 1
535 20241205 104600 319284670 17960 17960 17960 17960 0
536 20241205 104500 319284670 17960 17960 17960 17960 1
537 20241205 104400 319266710 17960 17960 17960 17960 4
538 20241205 104300 319194870 17960 17970 17970 17960 10
539 20241205 104200 319015260 17960 18010 18010 17960 468
540 20241205 104100 310595570 18020 18020 18020 18020 0
541 20241205 104000 310595570 18020 18020 18020 18020 0
542 20241205 103900 310595570 18020 18000 18020 18000 736
543 20241205 103800 297347230 17980 17980 17980 17980 106
544 20241205 103700 295441350 17990 17980 17990 17980 145
545 20241205 103600 292833730 17980 17980 17980 17980 2
546 20241205 103500 292797770 17980 17980 17980 17980 2
547 20241205 103400 292761810 17980 17980 17980 17980 2
548 20241205 103300 292725850 17980 17980 17980 17980 0
549 20241205 103200 292725850 17980 17980 17980 17980 0
550 20241205 103100 292725850 17980 17980 17980 17980 2
551 20241205 103000 292689890 17980 17950 17980 17950 197
552 20241205 102900 289150550 17950 17950 17950 17950 0
553 20241205 102800 289150550 17950 17950 17950 17950 1
554 20241205 102700 289132600 17950 17950 17950 17950 1
555 20241205 102600 289114650 17950 17950 17950 17950 0
556 20241205 102500 289114650 17950 17950 17950 17950 0
557 20241205 102400 289114650 17950 17950 17950 17950 2
558 20241205 102300 289078750 17960 17960 17960 17960 2
559 20241205 102200 289042830 17960 17960 17960 17960 0
560 20241205 102100 289042830 17960 17960 17960 17960 0
561 20241205 102000 289042830 17960 17960 17960 17960 0
562 20241205 101900 289042830 17960 17960 17960 17960 0
563 20241205 101800 289042830 17960 17970 17970 17960 34
564 20241205 101700 288432170 17980 17980 17980 17980 0
565 20241205 101600 288432170 17980 17980 17980 17980 4
566 20241205 101500 288360250 17980 17980 17980 17980 1
567 20241205 101400 288342270 17940 17940 17940 17940 0
568 20241205 101300 288342270 17940 17940 17940 17940 0
569 20241205 101200 288342270 17940 17950 17950 17940 13
570 20241205 101100 288109000 17960 17960 17960 17960 2
571 20241205 101000 288073080 17970 17970 17970 17970 0
572 20241205 100900 288073080 17970 17980 17980 17970 68
573 20241205 100800 286850460 17980 17980 17980 17980 100
574 20241205 100700 285052460 17990 17920 17990 17920 106
575 20241205 100600 283148810 17920 17940 17940 17920 228
576 20241205 100500 279061240 17930 17920 17930 17920 5
577 20241205 100400 278971600 17920 17920 17920 17920 3
578 20241205 100300 278917840 17920 17920 17920 17920 1
579 20241205 100200 278899920 17920 17920 17920 17920 2
580 20241205 100100 278864080 17910 17980 17980 17910 1377
581 20241205 100000 254164060 17980 17970 18000 17970 26
582 20241205 095900 253696230 18020 17970 18020 17950 245
583 20241205 095800 249290370 18000 17960 18000 17960 167
584 20241205 095700 246288460 17950 17950 17950 17950 0
585 20241205 095600 246288460 17950 17940 17950 17940 27
586 20241205 095500 245803860 17940 17940 17940 17940 1
587 20241205 095400 245785920 17940 17940 17940 17940 4
588 20241205 095300 245714160 17930 17920 17930 17920 328
589 20241205 095200 239833140 17930 17900 17930 17900 357
590 20241205 095100 233435530 17900 17900 17900 17900 21
591 20241205 095000 233059630 17900 17900 17900 17900 110
592 20241205 094900 231090630 17900 17900 17900 17900 422
593 20241205 094800 223536830 17900 17900 17900 17900 2
594 20241205 094700 223501030 17900 17900 17900 17900 229
595 20241205 094600 219401930 17900 17990 17990 17900 1208
596 20241205 094500 197720060 17990 17980 17990 17980 92
597 20241205 094400 196065550 17980 17980 17980 17980 10
598 20241205 094300 195885750 17980 17950 17980 17950 23
599 20241205 094200 195472810 17940 17940 17980 17940 10
600 20241205 094100 195293370 17940 17940 17940 17940 9
601 20241205 094000 195131910 17900 17900 17900 17900 3
602 20241205 093900 195078210 17900 17900 17900 17890 12
603 20241205 093800 194863460 17900 17890 17900 17890 201
604 20241205 093700 191265870 17890 17890 17890 17890 30
605 20241205 093600 190729170 17890 17890 17890 17890 0
606 20241205 093500 190729170 17890 17890 17900 17880 61
607 20241205 093400 189638090 17900 17890 17900 17890 22
608 20241205 093300 189244500 17890 17900 17900 17890 3
609 20241205 093200 189190820 17900 17890 17900 17890 4
610 20241205 093100 189119250 17890 17890 17890 17890 5
611 20241205 093000 189029800 17890 17940 17940 17890 28
612 20241205 092900 188527530 17880 17880 17880 17880 300
613 20241205 092800 183163530 17880 17870 17880 17870 331
614 20241205 092700 177247520 17860 17860 17860 17860 15
615 20241205 092600 176979620 17860 17840 17860 17840 123
616 20241205 092500 174783700 17840 17850 17850 17840 8
617 20241205 092400 174640920 17850 17860 17860 17850 79
618 20241205 092300 173230000 17860 17840 17860 17840 5
619 20241205 092200 173140720 17830 17810 17830 17810 22
620 20241205 092100 172748680 17810 17850 17850 17810 1845
621 20241205 092000 139867330 17850 17870 17870 17850 439
622 20241205 091900 132027740 17870 17860 17870 17860 162
623 20241205 091800 129132950 17860 17870 17880 17860 236
624 20241205 091700 124915660 17860 17850 17910 17850 44
625 20241205 091600 124128920 17850 17820 17860 17820 387
626 20241205 091500 117221880 17820 17820 17820 17810 614
627 20241205 091400 106283430 17820 17830 17840 17800 2903
628 20241205 091300 54574290 17830 17840 17850 17830 429
629 20241205 091200 46922100 17850 17900 17900 17850 559
630 20241205 091100 36937420 17900 17930 17930 17900 955
631 20241205 091000 19837950 17940 17930 17950 17930 133
632 20241205 090900 17452910 17940 17940 17940 17940 3
633 20241205 090800 17399090 17940 17940 17940 17940 1
634 20241205 090700 17381150 17920 17920 17920 17920 5
635 20241205 090600 17291550 17920 17920 18000 17920 33
636 20241205 090500 16700010 18010 17990 18010 17930 449
637 20241205 090400 8633490 17990 18000 18000 17980 138
638 20241205 090300 6150910 18000 18120 18120 18000 3
639 20241205 090200 6096790 18000 18050 18050 18000 172
640 20241205 090100 3000000 18050 18110 18110 18050 130
641 20241205 090000 652670 18110 18140 18140 18110 36