ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

581
003200/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,183900,509888150,7000,7000,7000,7000,509
20241209,183800,509888150,7000,7000,7000,7000,0
20241209,183700,509888150,7000,7000,7000,7000,0
20241209,183600,509888150,7000,7000,7000,7000,0
20241209,183500,509888150,7000,7000,7000,7000,0
20241209,183400,509888150,7000,7000,7000,7000,0
20241209,183300,509888150,7000,7000,7000,7000,0
20241209,183200,509888150,7000,7000,7000,7000,0
20241209,183100,509888150,7000,7000,7000,7000,0
20241209,183000,509888150,7000,7000,7000,7000,0
20241209,182900,509888150,7000,7000,7000,7000,0
20241209,182800,509888150,7000,7000,7000,7000,0
20241209,182700,509888150,7000,7000,7000,7000,0
20241209,182600,509888150,7000,7000,7000,7000,0
20241209,182500,509888150,7000,7000,7000,7000,0
20241209,182400,509888150,7000,7000,7000,7000,0
20241209,182300,509888150,7000,7000,7000,7000,0
20241209,182200,509888150,7000,7000,7000,7000,0
20241209,182100,509888150,7000,7000,7000,7000,0
20241209,182000,509888150,7000,7000,7000,7000,0
20241209,181900,509888150,7000,7000,7000,7000,0
20241209,181800,509888150,7000,7000,7000,7000,0
20241209,181700,509888150,7000,7000,7000,7000,0
20241209,181600,509888150,7000,7000,7000,7000,0
20241209,181500,509888150,7000,7000,7000,7000,0
20241209,181400,509888150,7000,7000,7000,7000,0
20241209,181300,509888150,7000,7000,7000,7000,0
20241209,181200,509888150,7000,7000,7000,7000,0
20241209,181100,509888150,7000,7000,7000,7000,0
20241209,181000,509888150,7000,7000,7000,7000,0
20241209,180900,509888150,7000,7000,7000,7000,509
20241209,180800,509888150,7000,7000,7000,7000,0
20241209,180700,509888150,7000,7000,7000,7000,0
20241209,180600,509888150,7000,7000,7000,7000,0
20241209,180500,509888150,7000,7000,7000,7000,0
20241209,180400,509888150,7000,7000,7000,7000,0
20241209,180300,509888150,7000,7000,7000,7000,0
20241209,180200,509888150,7000,7000,7000,7000,0
20241209,180100,509888150,7000,7000,7000,7000,0
20241209,180000,509888150,7000,7000,7000,7000,0
20241209,175900,509888150,7000,7000,7000,7000,0
20241209,175800,509888150,7000,7000,7000,7000,0
20241209,175700,509888150,7000,7000,7000,7000,0
20241209,175600,509888150,7000,7000,7000,7000,0
20241209,175500,509888150,7000,7000,7000,7000,0
20241209,175400,509888150,7000,7000,7000,7000,0
20241209,175300,509888150,7000,7000,7000,7000,0
20241209,175200,509888150,7000,7000,7000,7000,0
20241209,175100,509888150,7000,7000,7000,7000,0
20241209,175000,509888150,7000,7000,7000,7000,0
20241209,174900,509888150,7000,7000,7000,7000,0
20241209,174800,509888150,7000,7000,7000,7000,0
20241209,174700,509888150,7000,7000,7000,7000,0
20241209,174600,509888150,7000,7000,7000,7000,0
20241209,174500,509888150,7000,7000,7000,7000,0
20241209,174400,509888150,7000,7000,7000,7000,0
20241209,174300,509888150,7000,7000,7000,7000,0
20241209,174200,509888150,7000,7000,7000,7000,0
20241209,174100,509888150,7000,7000,7000,7000,0
20241209,174000,509888150,7000,7000,7000,7000,0
20241209,173900,509888150,7000,7000,7000,7000,509
20241209,173800,509888150,7000,7000,7000,7000,0
20241209,173700,509888150,7000,7000,7000,7000,0
20241209,173600,509888150,7000,7000,7000,7000,0
20241209,173500,509888150,7000,7000,7000,7000,0
20241209,173400,509888150,7000,7000,7000,7000,0
20241209,173300,509888150,7000,7000,7000,7000,0
20241209,173200,509888150,7000,7000,7000,7000,0
20241209,173100,509888150,7000,7000,7000,7000,0
20241209,173000,509888150,7000,7000,7000,7000,0
20241209,172900,509888150,7000,7000,7000,7000,0
20241209,172800,509888150,7000,7000,7000,7000,0
20241209,172700,509888150,7000,7000,7000,7000,0
20241209,172600,509888150,7000,7000,7000,7000,0
20241209,172500,509888150,7000,7000,7000,7000,0
20241209,172400,509888150,7000,7000,7000,7000,0
20241209,172300,509888150,7000,7000,7000,7000,0
20241209,172200,509888150,7000,7000,7000,7000,0
20241209,172100,509888150,7000,7000,7000,7000,0
20241209,172000,509888150,7000,7000,7000,7000,0
20241209,171900,509888150,7000,7000,7000,7000,0
20241209,171800,509888150,7000,7000,7000,7000,0
20241209,171700,509888150,7000,7000,7000,7000,0
20241209,171600,509888150,7000,7000,7000,7000,0
20241209,171500,509888150,7000,7000,7000,7000,0
20241209,171400,509888150,7000,7000,7000,7000,0
20241209,171300,509888150,7000,7000,7000,7000,0
20241209,171200,509888150,7000,7000,7000,7000,0
20241209,171100,509888150,7000,7000,7000,7000,0
20241209,171000,509888150,7000,7000,7000,7000,0
20241209,170900,509888150,7000,7000,7000,7000,509
20241209,170800,509888150,7000,7000,7000,7000,0
20241209,170700,509888150,7000,7000,7000,7000,0
20241209,170600,509888150,7000,7000,7000,7000,0
20241209,170500,509888150,7000,7000,7000,7000,0
20241209,170400,509888150,7000,7000,7000,7000,0
20241209,170300,509888150,7000,7000,7000,7000,0
20241209,170200,509888150,7000,7000,7000,7000,0
20241209,170100,509888150,7000,7000,7000,7000,0
20241209,170000,509888150,7000,7000,7000,7000,0
20241209,165900,509888150,7000,7000,7000,7000,0
20241209,165800,509888150,7000,7000,7000,7000,0
20241209,165700,509888150,7000,7000,7000,7000,0
20241209,165600,509888150,7000,7000,7000,7000,0
20241209,165500,509888150,7000,7000,7000,7000,0
20241209,165400,509888150,7000,7000,7000,7000,0
20241209,165300,509888150,7000,7000,7000,7000,0
20241209,165200,509888150,7000,7000,7000,7000,0
20241209,165100,509888150,7000,7000,7000,7000,0
20241209,165000,509888150,7000,7000,7000,7000,0
20241209,164900,509888150,7000,7000,7000,7000,0
20241209,164800,509888150,7000,7000,7000,7000,0
20241209,164700,509888150,7000,7000,7000,7000,0
20241209,164600,509888150,7000,7000,7000,7000,0
20241209,164500,509888150,7000,7000,7000,7000,0
20241209,164400,509888150,7000,7000,7000,7000,0
20241209,164300,509888150,7000,7000,7000,7000,0
20241209,164200,509888150,7000,7000,7000,7000,0
20241209,164100,509888150,7000,7000,7000,7000,0
20241209,164000,509888150,7000,7000,7000,7000,0
20241209,163900,509888150,7000,7000,7000,7000,509
20241209,163800,509888150,7000,7000,7000,7000,0
20241209,163700,509888150,7000,7000,7000,7000,0
20241209,163600,509888150,7000,7000,7000,7000,0
20241209,163500,509888150,7000,7000,7000,7000,0
20241209,163400,509888150,7000,7000,7000,7000,0
20241209,163300,509888150,7000,7000,7000,7000,0
20241209,163200,509888150,7000,7000,7000,7000,0
20241209,163100,509888150,7000,7000,7000,7000,0
20241209,163000,509888150,7000,7000,7000,7000,0
20241209,162900,509888150,7000,7000,7000,7000,0
20241209,162800,509888150,7000,7000,7000,7000,0
20241209,162700,509888150,7000,7000,7000,7000,0
20241209,162600,509888150,7000,7000,7000,7000,0
20241209,162500,509888150,7000,7000,7000,7000,0
20241209,162400,509888150,7000,7000,7000,7000,0
20241209,162300,509888150,7000,7000,7000,7000,0
20241209,162200,509888150,7000,7000,7000,7000,0
20241209,162100,509888150,7000,7000,7000,7000,0
20241209,162000,509888150,7000,7000,7000,7000,0
20241209,161900,509888150,7000,7000,7000,7000,0
20241209,161800,509888150,7000,7000,7000,7000,0
20241209,161700,509888150,7000,7000,7000,7000,0
20241209,161600,509888150,7000,7000,7000,7000,0
20241209,161500,509888150,7000,7000,7000,7000,0
20241209,161400,509888150,7000,7000,7000,7000,0
20241209,161300,509888150,7000,7000,7000,7000,0
20241209,161200,509888150,7000,7000,7000,7000,0
20241209,161100,509888150,7000,7000,7000,7000,0
20241209,161000,509888150,7000,7000,7000,7000,0
20241209,160900,509888150,7000,7000,7000,7000,509
20241209,160800,509888150,7000,7000,7000,7000,0
20241209,160700,509888150,7000,7000,7000,7000,0
20241209,160600,509888150,7000,7000,7000,7000,0
20241209,160500,509888150,7000,7000,7000,7000,0
20241209,160400,509888150,7000,7000,7000,7000,0
20241209,160300,509888150,7000,7000,7000,7000,0
20241209,160200,509888150,7000,7000,7000,7000,0
20241209,160100,509888150,7000,7000,7000,7000,0
20241209,160000,509888150,7000,7000,7000,7000,0
20241209,155900,509888150,7000,7000,7000,7000,0
20241209,155800,509888150,7000,7000,7000,7000,0
20241209,155700,509888150,7000,7000,7000,7000,0
20241209,155600,509888150,7000,7000,7000,7000,0
20241209,155500,509888150,7000,7000,7000,7000,0
20241209,155400,509888150,7000,7000,7000,7000,0
20241209,155300,509888150,7000,7000,7000,7000,0
20241209,155200,509888150,7000,7000,7000,7000,0
20241209,155100,509888150,7000,7000,7000,7000,0
20241209,155000,509888150,7000,7000,7000,7000,0
20241209,154900,509888150,7000,7000,7000,7000,0
20241209,154800,509888150,7000,7000,7000,7000,0
20241209,154700,509888150,7000,7000,7000,7000,0
20241209,154600,509888150,7000,7000,7000,7000,0
20241209,154500,509888150,7000,7000,7000,7000,0
20241209,154400,509888150,7000,7000,7000,7000,0
20241209,154300,509888150,7000,7000,7000,7000,0
20241209,154200,509888150,7000,7000,7000,7000,0
20241209,154100,509888150,7000,7000,7000,7000,0
20241209,154000,509888150,7000,7000,7000,7000,0
20241209,153900,509888150,7000,7000,7000,7000,509
20241209,153800,509888150,7000,7000,7000,7000,0
20241209,153700,509888150,7000,7000,7000,7000,0
20241209,153600,509888150,7000,7000,7000,7000,0
20241209,153500,509888150,7000,7000,7000,7000,0
20241209,153400,509888150,7000,7000,7000,7000,0
20241209,153300,509888150,7000,7000,7000,7000,0
20241209,153200,509888150,7000,7000,7000,7000,0
20241209,153100,509888150,7000,7000,7000,7000,0
20241209,153000,509888150,7000,7000,7000,7000,509
20241209,152900,506325150,6920,6920,6920,6920,0
20241209,152800,506325150,6920,6920,6920,6920,0
20241209,152700,506325150,6920,6920,6920,6920,0
20241209,152600,506325150,6920,6920,6920,6920,0
20241209,152500,506325150,6920,6920,6920,6920,0
20241209,152400,506325150,6920,6920,6920,6920,0
20241209,152300,506325150,6920,6920,6920,6920,0
20241209,152200,506325150,6920,6920,6920,6920,0
20241209,152100,506325150,6920,6920,6920,6920,0
20241209,152000,506325150,6920,6920,6920,6920,0
20241209,151900,506325150,6920,6960,6960,6920,2501
20241209,151800,489009920,6950,6930,6950,6930,826
20241209,151700,483277500,6920,6940,6940,6920,1631
20241209,151600,471990470,6940,6930,6940,6930,32
20241209,151500,471768700,6930,6960,6960,6930,1037
20241209,151400,464571860,6960,6960,6960,6960,0
20241209,151300,464571860,6960,6960,6960,6960,0
20241209,151200,464571860,6960,6960,6960,6960,0
20241209,151100,464571860,6960,6960,6960,6960,0
20241209,151000,464571860,6960,6970,6970,6960,53
20241209,150900,464202460,7000,7000,7000,7000,0
20241209,150800,464202460,7000,7000,7000,7000,0
20241209,150700,464202460,7000,7000,7000,7000,0
20241209,150600,464202460,7000,7000,7000,7000,0
20241209,150500,464202460,7000,6990,7000,6990,199
20241209,150400,462809660,7000,6980,7000,6980,204
20241209,150300,461384170,6980,6980,6980,6980,2
20241209,150200,461370210,6980,6970,6980,6970,18
20241209,150100,461244650,6970,6960,6970,6960,10
20241209,150000,461175020,6960,6960,6980,6960,21
20241209,145900,461028700,6960,6960,6960,6960,0
20241209,145800,461028700,6960,6960,6960,6960,89
20241209,145700,460409260,6960,6960,6960,6960,0
20241209,145600,460409260,6960,6960,6960,6960,500
20241209,145500,456929260,6960,6960,6960,6960,489
20241209,145400,453525820,6960,6960,6960,6960,0
20241209,145300,453525820,6960,6960,6960,6960,0
20241209,145200,453525820,6960,6970,6970,6960,829
20241209,145100,447755030,6970,6970,6970,6970,0
20241209,145000,447755030,6970,6970,6970,6970,0
20241209,144900,447755030,6970,6970,6970,6970,0
20241209,144800,447755030,6970,6970,6970,6970,0
20241209,144700,447755030,6970,6970,6970,6970,0
20241209,144600,447755030,6970,6970,6970,6970,0
20241209,144500,447755030,6970,6980,6980,6970,9
20241209,144400,447692280,6990,6990,6990,6990,0
20241209,144300,447692280,6990,6990,6990,6990,0
20241209,144200,447692280,6990,6990,6990,6990,0
20241209,144100,447692280,6990,6990,6990,6990,0
20241209,144000,447692280,6990,6990,6990,6990,0
20241209,143900,447692280,6990,6990,6990,6990,0
20241209,143800,447692280,6990,6990,6990,6990,0
20241209,143700,447692280,6990,6990,6990,6990,1
20241209,143600,447685290,6990,6970,6990,6970,49
20241209,143500,447342810,6990,6970,6990,6970,20
20241209,143400,447203040,6960,6960,6960,6960,0
20241209,143300,447203040,6960,6960,6960,6960,0
20241209,143200,447203040,6960,6960,6960,6960,0
20241209,143100,447203040,6960,6960,6960,6960,0
20241209,143000,447203040,6960,6960,6960,6960,0
20241209,142900,447203040,6960,6970,6970,6960,6
20241209,142800,447161260,6980,6980,6980,6980,0
20241209,142700,447161260,6980,6980,6980,6980,0
20241209,142600,447161260,6980,6970,6980,6970,74
20241209,142500,446644950,6960,6960,6960,6960,3
20241209,142400,446624070,6970,6970,6970,6970,0
20241209,142300,446624070,6970,6970,6970,6970,4
20241209,142200,446596190,6970,6970,6970,6970,0
20241209,142100,446596190,6970,6960,6970,6950,705
20241209,142000,441689400,6950,6960,6970,6950,200
20241209,141900,440297870,6960,6940,6960,6940,515
20241209,141800,436723520,6940,6940,6940,6940,4
20241209,141700,436695760,6940,6940,6940,6940,4
20241209,141600,436668000,6940,6940,6940,6940,30
20241209,141500,436459800,6940,6940,6940,6940,1
20241209,141400,436452860,6950,6940,6950,6940,16
20241209,141300,436341730,6940,6940,6940,6940,0
20241209,141200,436341730,6940,6940,6940,6940,9
20241209,141100,436279270,6940,6940,6940,6940,4
20241209,141000,436251510,6940,6940,6940,6940,0
20241209,140900,436251510,6940,6940,6940,6940,8
20241209,140800,436195990,6940,6940,6940,6940,0
20241209,140700,436195990,6940,6940,6940,6940,7
20241209,140600,436147410,6950,6950,6950,6950,0
20241209,140500,436147410,6950,6950,6950,6950,0
20241209,140400,436147410,6950,6950,6950,6950,189
20241209,140300,434833860,6950,6930,6950,6920,690
20241209,140200,430049700,6930,6930,6930,6930,0
20241209,140100,430049700,6930,6930,6930,6930,404
20241209,140000,427249980,6930,6930,6930,6930,0
20241209,135900,427249980,6930,6930,6940,6930,45
20241209,135800,426938050,6930,6930,6930,6930,0
20241209,135700,426938050,6930,6930,6930,6930,9
20241209,135600,426875680,6940,6940,6940,6940,0
20241209,135500,426875680,6940,6940,6940,6940,0
20241209,135400,426875680,6940,6930,6940,6930,11
20241209,135300,426799440,6930,6930,6930,6930,0
20241209,135200,426799440,6930,6930,6930,6930,0
20241209,135100,426799440,6930,6930,6930,6930,11
20241209,135000,426723210,6940,6940,6940,6940,0
20241209,134900,426723210,6940,6930,6940,6930,18
20241209,134800,426598420,6930,6930,6930,6930,0
20241209,134700,426598420,6930,6930,6930,6930,0
20241209,134600,426598420,6930,6930,6930,6930,0
20241209,134500,426598420,6930,6930,6930,6930,10
20241209,134400,426529120,6940,6940,6940,6940,0
20241209,134300,426529120,6940,6940,6940,6940,0
20241209,134200,426529120,6940,6940,6940,6940,0
20241209,134100,426529120,6940,6930,6940,6930,12
20241209,134000,426445940,6940,6940,6940,6940,0
20241209,133900,426445940,6940,6940,6940,6940,1
20241209,133800,426439000,6930,6930,6930,6930,13
20241209,133700,426348910,6940,6940,6940,6940,5
20241209,133600,426314210,6930,6930,6930,6930,0
20241209,133500,426314210,6930,6930,6930,6930,2
20241209,133400,426300350,6930,6930,6930,6930,0
20241209,133300,426300350,6930,6930,6930,6930,219
20241209,133200,424782680,6930,6930,6930,6930,0
20241209,133100,424782680,6930,6930,6930,6930,120
20241209,133000,423951080,6920,6920,6920,6920,7
20241209,132900,423902640,6920,6920,6920,6920,0
20241209,132800,423902640,6920,6920,6920,6920,39
20241209,132700,423632760,6920,6920,6920,6920,0
20241209,132600,423632760,6920,6920,6920,6920,4
20241209,132500,423605080,6930,6930,6930,6930,0
20241209,132400,423605080,6930,6930,6950,6930,3
20241209,132300,423584270,6960,6960,6960,6960,0
20241209,132200,423584270,6960,6930,6970,6930,7
20241209,132100,423535600,6930,6930,6930,6930,6
20241209,132000,423494020,6930,6900,6970,6900,306
20241209,131900,421371010,6910,6910,6910,6910,0
20241209,131800,421371010,6910,6910,6910,6910,2
20241209,131700,421357190,6910,6910,6910,6910,0
20241209,131600,421357190,6910,6910,6910,6910,1
20241209,131500,421350280,6910,6910,6910,6910,3
20241209,131400,421329550,6930,6910,6930,6910,605
20241209,131300,417148980,6900,6930,6930,6890,3920
20241209,131200,390083290,6930,6930,6930,6930,10
20241209,131100,390013990,6930,6930,6930,6930,0
20241209,131000,390013990,6930,6930,6930,6930,16
20241209,130900,389903110,6930,6930,6930,6930,0
20241209,130800,389903110,6930,6930,6930,6930,0
20241209,130700,389903110,6930,6930,6930,6930,0
20241209,130600,389903110,6930,6930,6930,6930,0
20241209,130500,389903110,6930,6930,6930,6930,61
20241209,130400,389480380,6940,6920,6940,6920,1531
20241209,130300,378871720,6910,6910,6910,6910,14
20241209,130200,378774980,6910,6910,6910,6910,0
20241209,130100,378774980,6910,6910,6910,6910,5
20241209,130000,378740430,6920,6920,6920,6920,50
20241209,125900,378394430,6920,6920,6920,6920,14
20241209,125800,378297550,6930,6920,6930,6920,5
20241209,125700,378262940,6920,6920,6920,6920,0
20241209,125600,378262940,6920,6920,6920,6920,0
20241209,125500,378262940,6920,6920,6920,6920,13
20241209,125400,378172980,6930,6930,6930,6930,0
20241209,125300,378172980,6930,6930,6930,6930,2
20241209,125200,378159120,6920,6920,6920,6920,13
20241209,125100,378069160,6930,6930,6930,6930,0
20241209,125000,378069160,6930,6930,6930,6930,0
20241209,124900,378069160,6930,6930,6930,6930,1
20241209,124800,378062230,6920,6930,6930,6920,15
20241209,124700,377958380,6930,6930,6930,6930,0
20241209,124600,377958380,6930,6930,6930,6930,0
20241209,124500,377958380,6930,6930,6930,6930,0
20241209,124400,377958380,6930,6930,6930,6930,0
20241209,124300,377958380,6930,6930,6930,6930,1
20241209,124200,377951450,6930,6930,6930,6930,0
20241209,124100,377951450,6930,6930,6930,6930,0
20241209,124000,377951450,6930,6930,6930,6930,538
20241209,123900,374223110,6930,6950,6950,6930,2874
20241209,123800,354276170,6970,6970,6970,6970,0
20241209,123700,354276170,6970,6970,6970,6970,3
20241209,123600,354255260,6980,6980,6980,6980,0
20241209,123500,354255260,6980,6980,6980,6980,0
20241209,123400,354255260,6980,6980,6980,6980,2
20241209,123300,354241300,6970,6960,6970,6960,71
20241209,123200,353746550,6980,6980,6980,6980,0
20241209,123100,353746550,6980,6980,6980,6980,0
20241209,123000,353746550,6980,6980,6980,6980,2
20241209,122900,353732590,6970,6980,6980,6970,22
20241209,122800,353579240,6980,6980,6980,6980,0
20241209,122700,353579240,6980,6980,6980,6980,0
20241209,122600,353579240,6980,6980,6980,6980,0
20241209,122500,353579240,6980,6980,6980,6980,0
20241209,122400,353579240,6980,6980,6980,6980,2
20241209,122300,353565280,6980,6980,6980,6980,0
20241209,122200,353565280,6980,6980,6980,6980,0
20241209,122100,353565280,6980,6970,6980,6970,304
20241209,122000,351446080,6980,6980,6980,6980,0
20241209,121900,351446080,6980,6980,6980,6980,1
20241209,121800,351439100,6950,6950,6950,6950,14
20241209,121700,351341800,6980,6980,6980,6980,0
20241209,121600,351341800,6980,6980,6980,6980,0
20241209,121500,351341800,6980,6980,6980,6980,0
20241209,121400,351341800,6980,6950,6980,6950,15
20241209,121300,351237490,6950,6950,6950,6950,0
20241209,121200,351237490,6950,6950,6950,6950,0
20241209,121100,351237490,6950,6950,6950,6950,0
20241209,121000,351237490,6950,6960,6960,6950,2622
20241209,120900,333010400,6990,6990,6990,6990,1
20241209,120800,333003410,6960,6960,6960,6960,0
20241209,120700,333003410,6960,6960,6960,6960,0
20241209,120600,333003410,6960,6960,6960,6960,2
20241209,120500,332989490,6980,6980,6980,6980,219
20241209,120400,331460870,6960,6960,6960,6960,0
20241209,120300,331460870,6960,6960,6960,6960,9
20241209,120200,331398230,6960,6960,6960,6960,0
20241209,120100,331398230,6960,6960,6960,6960,0
20241209,120000,331398230,6960,6980,6980,6960,18
20241209,115900,331272930,6960,6960,6960,6960,0
20241209,115800,331272930,6960,6960,6960,6960,6
20241209,115700,331231170,6960,6960,6960,6960,60
20241209,115600,330813570,6960,6960,6960,6960,7
20241209,115500,330764850,6980,6960,6980,6960,3
20241209,115400,330743930,6960,6960,6960,6960,6
20241209,115300,330702170,6960,6960,6960,6960,0
20241209,115200,330702170,6960,6960,6960,6960,7
20241209,115100,330653450,6960,6960,6960,6960,0
20241209,115000,330653450,6960,6980,6980,6960,7
20241209,114900,330604710,6960,6960,6960,6960,0
20241209,114800,330604710,6960,6960,6960,6960,5
20241209,114700,330569910,6960,6960,6960,6960,5
20241209,114600,330535110,6960,6960,6960,6960,5
20241209,114500,330500310,6980,6980,6980,6980,2
20241209,114400,330486350,6960,6960,6960,6960,6
20241209,114300,330444590,6960,6960,6960,6960,5
20241209,114200,330409790,6960,6960,6960,6960,0
20241209,114100,330409790,6960,6960,6960,6960,5
20241209,114000,330374990,6980,6960,6980,6960,7
20241209,113900,330326250,6960,6960,6960,6960,0
20241209,113800,330326250,6960,6960,6960,6960,7
20241209,113700,330277530,6970,6960,6970,6960,4
20241209,113600,330249660,6970,6950,6970,6930,2742
20241209,113500,311219960,6960,6960,6960,6960,2
20241209,113400,311206040,6970,6970,6980,6970,6765
20241209,113300,264011000,6970,6970,6970,6970,2
20241209,113200,263997060,6960,6960,6960,6960,0
20241209,113100,263997060,6960,6970,6970,6960,2214
20241209,113000,248565610,7010,6980,7010,6970,1551
20241209,112900,237754640,6980,6980,6980,6980,0
20241209,112800,237754640,6980,6980,6980,6980,0
20241209,112700,237754640,6980,6980,6980,6980,6
20241209,112600,237712760,7010,7010,7010,7010,2
20241209,112500,237698740,6980,6980,6980,6980,0
20241209,112400,237698740,6980,6980,6980,6980,0
20241209,112300,237698740,6980,6980,6980,6980,0
20241209,112200,237698740,6980,6980,6980,6980,63
20241209,112100,237259000,6980,6980,6980,6980,1
20241209,112000,237252020,6980,6980,6980,6980,0
20241209,111900,237252020,6980,6970,6980,6970,2000
20241209,111800,223299550,6970,6970,6970,6970,1
20241209,111700,223292580,6970,6980,6980,6970,3938
20241209,111600,195834710,6970,7010,7010,6970,3
20241209,111500,195813720,6980,6980,6980,6980,6
20241209,111400,195771840,7000,7000,7000,7000,0
20241209,111300,195771840,7000,7000,7000,7000,933
20241209,111200,189240840,7000,7000,7000,7000,0
20241209,111100,189240840,7000,7010,7010,7000,9
20241209,111000,189177830,7000,7000,7000,7000,0
20241209,110900,189177830,7000,7000,7000,7000,10
20241209,110800,189107830,7000,7000,7000,7000,0
20241209,110700,189107830,7000,7000,7000,7000,10
20241209,110600,189037830,7020,7020,7020,7020,2
20241209,110500,189023790,7000,7000,7000,7000,0
20241209,110400,189023790,7000,7000,7000,7000,7
20241209,110300,188974790,7010,7010,7010,7010,10
20241209,110200,188904690,7000,7000,7000,7000,6
20241209,110100,188862690,7020,7020,7020,7020,1
20241209,110000,188855670,7000,7000,7000,7000,0
20241209,105900,188855670,7000,7000,7000,7000,5
20241209,105800,188820670,7000,7000,7000,7000,6
20241209,105700,188778670,7020,7020,7020,7020,0
20241209,105600,188778670,7020,7000,7020,7000,8
20241209,105500,188722630,7000,7000,7000,7000,7
20241209,105400,188673630,7000,7000,7000,7000,0
20241209,105300,188673630,7000,7000,7000,7000,1
20241209,105200,188666630,7020,7020,7020,7020,1
20241209,105100,188659610,7020,7000,7020,6990,69
20241209,105000,188176230,7000,7000,7020,7000,556
20241209,104900,184284210,7020,7020,7020,7020,5
20241209,104800,184249110,7000,7000,7000,7000,280
20241209,104700,182289110,7020,7030,7030,7000,18
20241209,104600,182162890,7020,7020,7020,7020,0
20241209,104500,182162890,7020,7020,7020,7020,0
20241209,104400,182162890,7020,7020,7020,7020,1
20241209,104300,182155870,7030,7030,7030,7030,0
20241209,104200,182155870,7030,7030,7030,7030,1
20241209,104100,182148840,7030,7020,7030,7020,81
20241209,104000,181579600,7020,7020,7020,7020,0
20241209,103900,181579600,7020,7020,7020,7020,1
20241209,103800,181572580,7010,7010,7010,7010,138
20241209,103700,180605200,7010,7000,7010,7000,227
20241209,103600,179016180,7000,7000,7000,7000,789
20241209,103500,173493180,7000,7000,7000,7000,1182
20241209,103400,165219180,7010,7010,7010,7010,10
20241209,103300,165149080,7000,7000,7000,7000,5
20241209,103200,165114080,7010,7000,7010,7000,5
20241209,103100,165079070,7000,7000,7000,7000,0
20241209,103000,165079070,7000,7000,7000,7000,5
20241209,102900,165044070,7000,7000,7000,7000,4
20241209,102800,165016070,7000,7000,7000,7000,6
20241209,102700,164974070,7010,7000,7010,7000,8
20241209,102600,164918050,7000,7000,7000,7000,0
20241209,102500,164918050,7000,7000,7000,7000,192
20241209,102400,163574050,7000,7000,7000,7000,0
20241209,102300,163574050,7000,6980,7000,6980,810
20241209,102200,157904470,6980,6980,6980,6980,1
20241209,102100,157897490,6970,6970,6970,6970,0
20241209,102000,157897490,6970,6970,6970,6970,4
20241209,101900,157869610,6970,6970,6970,6970,0
20241209,101800,157869610,6970,6970,6970,6970,5
20241209,101700,157834760,6980,6980,6980,6980,2
20241209,101600,157820800,6970,6970,6970,6970,5
20241209,101500,157785950,6970,6970,6970,6970,0
20241209,101400,157785950,6970,6970,6970,6970,5
20241209,101300,157751100,6970,6980,6980,6970,5
20241209,101200,157716240,6970,6970,6970,6970,40
20241209,101100,157437440,6970,6970,6970,6970,5
20241209,101000,157402590,6970,6970,6970,6970,20
20241209,100900,157263190,6980,6980,6980,6980,1
20241209,100800,157256210,6970,6980,6980,6970,8
20241209,100700,157200430,6970,6970,6970,6970,2
20241209,100600,157186490,6970,6970,6970,6970,0
20241209,100500,157186490,6970,6970,6970,6970,0
20241209,100400,157186490,6970,6960,6970,6950,285
20241209,100300,155200300,6970,6970,6970,6970,1
20241209,100200,155193330,6970,6970,6970,6970,5
20241209,100100,155158480,6970,6970,6970,6970,1
20241209,100000,155151510,6970,6970,6970,6970,1
20241209,095900,155144540,6950,6950,6950,6950,17
20241209,095800,155026390,6950,6950,6950,6950,3
20241209,095700,155005540,6940,6940,6940,6940,7
20241209,095600,154956960,6940,6940,6940,6940,0
20241209,095500,154956960,6940,6940,6940,6940,0
20241209,095400,154956960,6940,6940,6940,6940,6
20241209,095300,154915320,6950,6930,6950,6930,4
20241209,095200,154887580,6940,6940,6940,6940,4
20241209,095100,154859820,6950,6950,6950,6950,3
20241209,095000,154838970,6940,6940,6940,6940,0
20241209,094900,154838970,6940,6940,6940,6940,0
20241209,094800,154838970,6940,6950,6950,6940,7
20241209,094700,154790370,6930,6930,6930,6930,0
20241209,094600,154790370,6930,6950,6950,6930,100
20241209,094500,154096580,6960,6960,6960,6960,0
20241209,094400,154096580,6960,6960,6960,6960,0
20241209,094300,154096580,6960,6960,6960,6960,1
20241209,094200,154089620,6960,6960,6960,6960,53
20241209,094100,153720740,6960,6960,6960,6960,42
20241209,094000,153428420,6960,6960,6960,6960,0
20241209,093900,153428420,6960,6960,6960,6960,2
20241209,093800,153414500,6960,6960,6960,6960,10
20241209,093700,153344900,6960,6980,6980,6960,66
20241209,093600,152885500,6970,6970,6970,6970,310
20241209,093500,150724800,6980,7010,7010,6980,29
20241209,093400,150522200,7010,7010,7010,7010,1
20241209,093300,150515190,6970,6960,6970,6960,57
20241209,093200,150118230,7020,6940,7020,6940,4084
20241209,093100,121739990,6930,6930,6930,6930,685
20241209,093000,116992940,6940,6940,6940,6940,0
20241209,092900,116992940,6940,6930,6940,6930,43
20241209,092800,116694530,6930,6920,6930,6920,957
20241209,092700,110062660,6910,6910,6910,6910,581
20241209,092600,106047950,6880,6900,6920,6880,1119
20241209,092500,98307370,6900,6920,6920,6890,3234
20241209,092400,75977120,6930,7060,7100,6930,2021
20241209,092300,61879530,7100,6960,7100,6960,858
20241209,092200,55864070,6970,7010,7010,6970,1876
20241209,092100,42767180,7000,7000,7000,7000,0
20241209,092000,42767180,7000,7000,7000,6990,847
20241209,091900,36838410,7000,7050,7050,6990,3771
20241209,091800,10391590,7050,7050,7050,7050,2
20241209,091700,10377490,7050,7050,7050,7050,104
20241209,091600,9644290,7050,7050,7050,7050,1
20241209,091500,9637240,7050,7040,7050,7040,14
20241209,091400,9538670,7040,7050,7050,7040,103
20241209,091300,8813240,7050,7060,7060,7050,45
20241209,091200,8495720,7070,7070,7070,7070,0
20241209,091100,8495720,7070,7070,7070,7070,122
20241209,091000,7633180,7070,7100,7100,7070,117
20241209,090900,6803530,7150,7150,7150,7150,1
20241209,090800,6796380,7110,7130,7130,7110,836
20241209,090700,839240,7140,7140,7140,7140,12
20241209,090600,753560,7130,7130,7130,7130,3
20241209,090500,732170,7120,7180,7180,7120,12
20241209,090400,646070,7120,7120,7120,7120,2
20241209,090300,631830,7120,7120,7120,7120,2
20241209,090200,617590,7120,7120,7120,7120,1
20241209,090100,610470,7110,7150,7150,7110,25
20241209,090000,431760,7150,7210,7210,7150,60
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 183900 509888150 7000 7000 7000 7000 509
3 20241209 183800 509888150 7000 7000 7000 7000 0
4 20241209 183700 509888150 7000 7000 7000 7000 0
5 20241209 183600 509888150 7000 7000 7000 7000 0
6 20241209 183500 509888150 7000 7000 7000 7000 0
7 20241209 183400 509888150 7000 7000 7000 7000 0
8 20241209 183300 509888150 7000 7000 7000 7000 0
9 20241209 183200 509888150 7000 7000 7000 7000 0
10 20241209 183100 509888150 7000 7000 7000 7000 0
11 20241209 183000 509888150 7000 7000 7000 7000 0
12 20241209 182900 509888150 7000 7000 7000 7000 0
13 20241209 182800 509888150 7000 7000 7000 7000 0
14 20241209 182700 509888150 7000 7000 7000 7000 0
15 20241209 182600 509888150 7000 7000 7000 7000 0
16 20241209 182500 509888150 7000 7000 7000 7000 0
17 20241209 182400 509888150 7000 7000 7000 7000 0
18 20241209 182300 509888150 7000 7000 7000 7000 0
19 20241209 182200 509888150 7000 7000 7000 7000 0
20 20241209 182100 509888150 7000 7000 7000 7000 0
21 20241209 182000 509888150 7000 7000 7000 7000 0
22 20241209 181900 509888150 7000 7000 7000 7000 0
23 20241209 181800 509888150 7000 7000 7000 7000 0
24 20241209 181700 509888150 7000 7000 7000 7000 0
25 20241209 181600 509888150 7000 7000 7000 7000 0
26 20241209 181500 509888150 7000 7000 7000 7000 0
27 20241209 181400 509888150 7000 7000 7000 7000 0
28 20241209 181300 509888150 7000 7000 7000 7000 0
29 20241209 181200 509888150 7000 7000 7000 7000 0
30 20241209 181100 509888150 7000 7000 7000 7000 0
31 20241209 181000 509888150 7000 7000 7000 7000 0
32 20241209 180900 509888150 7000 7000 7000 7000 509
33 20241209 180800 509888150 7000 7000 7000 7000 0
34 20241209 180700 509888150 7000 7000 7000 7000 0
35 20241209 180600 509888150 7000 7000 7000 7000 0
36 20241209 180500 509888150 7000 7000 7000 7000 0
37 20241209 180400 509888150 7000 7000 7000 7000 0
38 20241209 180300 509888150 7000 7000 7000 7000 0
39 20241209 180200 509888150 7000 7000 7000 7000 0
40 20241209 180100 509888150 7000 7000 7000 7000 0
41 20241209 180000 509888150 7000 7000 7000 7000 0
42 20241209 175900 509888150 7000 7000 7000 7000 0
43 20241209 175800 509888150 7000 7000 7000 7000 0
44 20241209 175700 509888150 7000 7000 7000 7000 0
45 20241209 175600 509888150 7000 7000 7000 7000 0
46 20241209 175500 509888150 7000 7000 7000 7000 0
47 20241209 175400 509888150 7000 7000 7000 7000 0
48 20241209 175300 509888150 7000 7000 7000 7000 0
49 20241209 175200 509888150 7000 7000 7000 7000 0
50 20241209 175100 509888150 7000 7000 7000 7000 0
51 20241209 175000 509888150 7000 7000 7000 7000 0
52 20241209 174900 509888150 7000 7000 7000 7000 0
53 20241209 174800 509888150 7000 7000 7000 7000 0
54 20241209 174700 509888150 7000 7000 7000 7000 0
55 20241209 174600 509888150 7000 7000 7000 7000 0
56 20241209 174500 509888150 7000 7000 7000 7000 0
57 20241209 174400 509888150 7000 7000 7000 7000 0
58 20241209 174300 509888150 7000 7000 7000 7000 0
59 20241209 174200 509888150 7000 7000 7000 7000 0
60 20241209 174100 509888150 7000 7000 7000 7000 0
61 20241209 174000 509888150 7000 7000 7000 7000 0
62 20241209 173900 509888150 7000 7000 7000 7000 509
63 20241209 173800 509888150 7000 7000 7000 7000 0
64 20241209 173700 509888150 7000 7000 7000 7000 0
65 20241209 173600 509888150 7000 7000 7000 7000 0
66 20241209 173500 509888150 7000 7000 7000 7000 0
67 20241209 173400 509888150 7000 7000 7000 7000 0
68 20241209 173300 509888150 7000 7000 7000 7000 0
69 20241209 173200 509888150 7000 7000 7000 7000 0
70 20241209 173100 509888150 7000 7000 7000 7000 0
71 20241209 173000 509888150 7000 7000 7000 7000 0
72 20241209 172900 509888150 7000 7000 7000 7000 0
73 20241209 172800 509888150 7000 7000 7000 7000 0
74 20241209 172700 509888150 7000 7000 7000 7000 0
75 20241209 172600 509888150 7000 7000 7000 7000 0
76 20241209 172500 509888150 7000 7000 7000 7000 0
77 20241209 172400 509888150 7000 7000 7000 7000 0
78 20241209 172300 509888150 7000 7000 7000 7000 0
79 20241209 172200 509888150 7000 7000 7000 7000 0
80 20241209 172100 509888150 7000 7000 7000 7000 0
81 20241209 172000 509888150 7000 7000 7000 7000 0
82 20241209 171900 509888150 7000 7000 7000 7000 0
83 20241209 171800 509888150 7000 7000 7000 7000 0
84 20241209 171700 509888150 7000 7000 7000 7000 0
85 20241209 171600 509888150 7000 7000 7000 7000 0
86 20241209 171500 509888150 7000 7000 7000 7000 0
87 20241209 171400 509888150 7000 7000 7000 7000 0
88 20241209 171300 509888150 7000 7000 7000 7000 0
89 20241209 171200 509888150 7000 7000 7000 7000 0
90 20241209 171100 509888150 7000 7000 7000 7000 0
91 20241209 171000 509888150 7000 7000 7000 7000 0
92 20241209 170900 509888150 7000 7000 7000 7000 509
93 20241209 170800 509888150 7000 7000 7000 7000 0
94 20241209 170700 509888150 7000 7000 7000 7000 0
95 20241209 170600 509888150 7000 7000 7000 7000 0
96 20241209 170500 509888150 7000 7000 7000 7000 0
97 20241209 170400 509888150 7000 7000 7000 7000 0
98 20241209 170300 509888150 7000 7000 7000 7000 0
99 20241209 170200 509888150 7000 7000 7000 7000 0
100 20241209 170100 509888150 7000 7000 7000 7000 0
101 20241209 170000 509888150 7000 7000 7000 7000 0
102 20241209 165900 509888150 7000 7000 7000 7000 0
103 20241209 165800 509888150 7000 7000 7000 7000 0
104 20241209 165700 509888150 7000 7000 7000 7000 0
105 20241209 165600 509888150 7000 7000 7000 7000 0
106 20241209 165500 509888150 7000 7000 7000 7000 0
107 20241209 165400 509888150 7000 7000 7000 7000 0
108 20241209 165300 509888150 7000 7000 7000 7000 0
109 20241209 165200 509888150 7000 7000 7000 7000 0
110 20241209 165100 509888150 7000 7000 7000 7000 0
111 20241209 165000 509888150 7000 7000 7000 7000 0
112 20241209 164900 509888150 7000 7000 7000 7000 0
113 20241209 164800 509888150 7000 7000 7000 7000 0
114 20241209 164700 509888150 7000 7000 7000 7000 0
115 20241209 164600 509888150 7000 7000 7000 7000 0
116 20241209 164500 509888150 7000 7000 7000 7000 0
117 20241209 164400 509888150 7000 7000 7000 7000 0
118 20241209 164300 509888150 7000 7000 7000 7000 0
119 20241209 164200 509888150 7000 7000 7000 7000 0
120 20241209 164100 509888150 7000 7000 7000 7000 0
121 20241209 164000 509888150 7000 7000 7000 7000 0
122 20241209 163900 509888150 7000 7000 7000 7000 509
123 20241209 163800 509888150 7000 7000 7000 7000 0
124 20241209 163700 509888150 7000 7000 7000 7000 0
125 20241209 163600 509888150 7000 7000 7000 7000 0
126 20241209 163500 509888150 7000 7000 7000 7000 0
127 20241209 163400 509888150 7000 7000 7000 7000 0
128 20241209 163300 509888150 7000 7000 7000 7000 0
129 20241209 163200 509888150 7000 7000 7000 7000 0
130 20241209 163100 509888150 7000 7000 7000 7000 0
131 20241209 163000 509888150 7000 7000 7000 7000 0
132 20241209 162900 509888150 7000 7000 7000 7000 0
133 20241209 162800 509888150 7000 7000 7000 7000 0
134 20241209 162700 509888150 7000 7000 7000 7000 0
135 20241209 162600 509888150 7000 7000 7000 7000 0
136 20241209 162500 509888150 7000 7000 7000 7000 0
137 20241209 162400 509888150 7000 7000 7000 7000 0
138 20241209 162300 509888150 7000 7000 7000 7000 0
139 20241209 162200 509888150 7000 7000 7000 7000 0
140 20241209 162100 509888150 7000 7000 7000 7000 0
141 20241209 162000 509888150 7000 7000 7000 7000 0
142 20241209 161900 509888150 7000 7000 7000 7000 0
143 20241209 161800 509888150 7000 7000 7000 7000 0
144 20241209 161700 509888150 7000 7000 7000 7000 0
145 20241209 161600 509888150 7000 7000 7000 7000 0
146 20241209 161500 509888150 7000 7000 7000 7000 0
147 20241209 161400 509888150 7000 7000 7000 7000 0
148 20241209 161300 509888150 7000 7000 7000 7000 0
149 20241209 161200 509888150 7000 7000 7000 7000 0
150 20241209 161100 509888150 7000 7000 7000 7000 0
151 20241209 161000 509888150 7000 7000 7000 7000 0
152 20241209 160900 509888150 7000 7000 7000 7000 509
153 20241209 160800 509888150 7000 7000 7000 7000 0
154 20241209 160700 509888150 7000 7000 7000 7000 0
155 20241209 160600 509888150 7000 7000 7000 7000 0
156 20241209 160500 509888150 7000 7000 7000 7000 0
157 20241209 160400 509888150 7000 7000 7000 7000 0
158 20241209 160300 509888150 7000 7000 7000 7000 0
159 20241209 160200 509888150 7000 7000 7000 7000 0
160 20241209 160100 509888150 7000 7000 7000 7000 0
161 20241209 160000 509888150 7000 7000 7000 7000 0
162 20241209 155900 509888150 7000 7000 7000 7000 0
163 20241209 155800 509888150 7000 7000 7000 7000 0
164 20241209 155700 509888150 7000 7000 7000 7000 0
165 20241209 155600 509888150 7000 7000 7000 7000 0
166 20241209 155500 509888150 7000 7000 7000 7000 0
167 20241209 155400 509888150 7000 7000 7000 7000 0
168 20241209 155300 509888150 7000 7000 7000 7000 0
169 20241209 155200 509888150 7000 7000 7000 7000 0
170 20241209 155100 509888150 7000 7000 7000 7000 0
171 20241209 155000 509888150 7000 7000 7000 7000 0
172 20241209 154900 509888150 7000 7000 7000 7000 0
173 20241209 154800 509888150 7000 7000 7000 7000 0
174 20241209 154700 509888150 7000 7000 7000 7000 0
175 20241209 154600 509888150 7000 7000 7000 7000 0
176 20241209 154500 509888150 7000 7000 7000 7000 0
177 20241209 154400 509888150 7000 7000 7000 7000 0
178 20241209 154300 509888150 7000 7000 7000 7000 0
179 20241209 154200 509888150 7000 7000 7000 7000 0
180 20241209 154100 509888150 7000 7000 7000 7000 0
181 20241209 154000 509888150 7000 7000 7000 7000 0
182 20241209 153900 509888150 7000 7000 7000 7000 509
183 20241209 153800 509888150 7000 7000 7000 7000 0
184 20241209 153700 509888150 7000 7000 7000 7000 0
185 20241209 153600 509888150 7000 7000 7000 7000 0
186 20241209 153500 509888150 7000 7000 7000 7000 0
187 20241209 153400 509888150 7000 7000 7000 7000 0
188 20241209 153300 509888150 7000 7000 7000 7000 0
189 20241209 153200 509888150 7000 7000 7000 7000 0
190 20241209 153100 509888150 7000 7000 7000 7000 0
191 20241209 153000 509888150 7000 7000 7000 7000 509
192 20241209 152900 506325150 6920 6920 6920 6920 0
193 20241209 152800 506325150 6920 6920 6920 6920 0
194 20241209 152700 506325150 6920 6920 6920 6920 0
195 20241209 152600 506325150 6920 6920 6920 6920 0
196 20241209 152500 506325150 6920 6920 6920 6920 0
197 20241209 152400 506325150 6920 6920 6920 6920 0
198 20241209 152300 506325150 6920 6920 6920 6920 0
199 20241209 152200 506325150 6920 6920 6920 6920 0
200 20241209 152100 506325150 6920 6920 6920 6920 0
201 20241209 152000 506325150 6920 6920 6920 6920 0
202 20241209 151900 506325150 6920 6960 6960 6920 2501
203 20241209 151800 489009920 6950 6930 6950 6930 826
204 20241209 151700 483277500 6920 6940 6940 6920 1631
205 20241209 151600 471990470 6940 6930 6940 6930 32
206 20241209 151500 471768700 6930 6960 6960 6930 1037
207 20241209 151400 464571860 6960 6960 6960 6960 0
208 20241209 151300 464571860 6960 6960 6960 6960 0
209 20241209 151200 464571860 6960 6960 6960 6960 0
210 20241209 151100 464571860 6960 6960 6960 6960 0
211 20241209 151000 464571860 6960 6970 6970 6960 53
212 20241209 150900 464202460 7000 7000 7000 7000 0
213 20241209 150800 464202460 7000 7000 7000 7000 0
214 20241209 150700 464202460 7000 7000 7000 7000 0
215 20241209 150600 464202460 7000 7000 7000 7000 0
216 20241209 150500 464202460 7000 6990 7000 6990 199
217 20241209 150400 462809660 7000 6980 7000 6980 204
218 20241209 150300 461384170 6980 6980 6980 6980 2
219 20241209 150200 461370210 6980 6970 6980 6970 18
220 20241209 150100 461244650 6970 6960 6970 6960 10
221 20241209 150000 461175020 6960 6960 6980 6960 21
222 20241209 145900 461028700 6960 6960 6960 6960 0
223 20241209 145800 461028700 6960 6960 6960 6960 89
224 20241209 145700 460409260 6960 6960 6960 6960 0
225 20241209 145600 460409260 6960 6960 6960 6960 500
226 20241209 145500 456929260 6960 6960 6960 6960 489
227 20241209 145400 453525820 6960 6960 6960 6960 0
228 20241209 145300 453525820 6960 6960 6960 6960 0
229 20241209 145200 453525820 6960 6970 6970 6960 829
230 20241209 145100 447755030 6970 6970 6970 6970 0
231 20241209 145000 447755030 6970 6970 6970 6970 0
232 20241209 144900 447755030 6970 6970 6970 6970 0
233 20241209 144800 447755030 6970 6970 6970 6970 0
234 20241209 144700 447755030 6970 6970 6970 6970 0
235 20241209 144600 447755030 6970 6970 6970 6970 0
236 20241209 144500 447755030 6970 6980 6980 6970 9
237 20241209 144400 447692280 6990 6990 6990 6990 0
238 20241209 144300 447692280 6990 6990 6990 6990 0
239 20241209 144200 447692280 6990 6990 6990 6990 0
240 20241209 144100 447692280 6990 6990 6990 6990 0
241 20241209 144000 447692280 6990 6990 6990 6990 0
242 20241209 143900 447692280 6990 6990 6990 6990 0
243 20241209 143800 447692280 6990 6990 6990 6990 0
244 20241209 143700 447692280 6990 6990 6990 6990 1
245 20241209 143600 447685290 6990 6970 6990 6970 49
246 20241209 143500 447342810 6990 6970 6990 6970 20
247 20241209 143400 447203040 6960 6960 6960 6960 0
248 20241209 143300 447203040 6960 6960 6960 6960 0
249 20241209 143200 447203040 6960 6960 6960 6960 0
250 20241209 143100 447203040 6960 6960 6960 6960 0
251 20241209 143000 447203040 6960 6960 6960 6960 0
252 20241209 142900 447203040 6960 6970 6970 6960 6
253 20241209 142800 447161260 6980 6980 6980 6980 0
254 20241209 142700 447161260 6980 6980 6980 6980 0
255 20241209 142600 447161260 6980 6970 6980 6970 74
256 20241209 142500 446644950 6960 6960 6960 6960 3
257 20241209 142400 446624070 6970 6970 6970 6970 0
258 20241209 142300 446624070 6970 6970 6970 6970 4
259 20241209 142200 446596190 6970 6970 6970 6970 0
260 20241209 142100 446596190 6970 6960 6970 6950 705
261 20241209 142000 441689400 6950 6960 6970 6950 200
262 20241209 141900 440297870 6960 6940 6960 6940 515
263 20241209 141800 436723520 6940 6940 6940 6940 4
264 20241209 141700 436695760 6940 6940 6940 6940 4
265 20241209 141600 436668000 6940 6940 6940 6940 30
266 20241209 141500 436459800 6940 6940 6940 6940 1
267 20241209 141400 436452860 6950 6940 6950 6940 16
268 20241209 141300 436341730 6940 6940 6940 6940 0
269 20241209 141200 436341730 6940 6940 6940 6940 9
270 20241209 141100 436279270 6940 6940 6940 6940 4
271 20241209 141000 436251510 6940 6940 6940 6940 0
272 20241209 140900 436251510 6940 6940 6940 6940 8
273 20241209 140800 436195990 6940 6940 6940 6940 0
274 20241209 140700 436195990 6940 6940 6940 6940 7
275 20241209 140600 436147410 6950 6950 6950 6950 0
276 20241209 140500 436147410 6950 6950 6950 6950 0
277 20241209 140400 436147410 6950 6950 6950 6950 189
278 20241209 140300 434833860 6950 6930 6950 6920 690
279 20241209 140200 430049700 6930 6930 6930 6930 0
280 20241209 140100 430049700 6930 6930 6930 6930 404
281 20241209 140000 427249980 6930 6930 6930 6930 0
282 20241209 135900 427249980 6930 6930 6940 6930 45
283 20241209 135800 426938050 6930 6930 6930 6930 0
284 20241209 135700 426938050 6930 6930 6930 6930 9
285 20241209 135600 426875680 6940 6940 6940 6940 0
286 20241209 135500 426875680 6940 6940 6940 6940 0
287 20241209 135400 426875680 6940 6930 6940 6930 11
288 20241209 135300 426799440 6930 6930 6930 6930 0
289 20241209 135200 426799440 6930 6930 6930 6930 0
290 20241209 135100 426799440 6930 6930 6930 6930 11
291 20241209 135000 426723210 6940 6940 6940 6940 0
292 20241209 134900 426723210 6940 6930 6940 6930 18
293 20241209 134800 426598420 6930 6930 6930 6930 0
294 20241209 134700 426598420 6930 6930 6930 6930 0
295 20241209 134600 426598420 6930 6930 6930 6930 0
296 20241209 134500 426598420 6930 6930 6930 6930 10
297 20241209 134400 426529120 6940 6940 6940 6940 0
298 20241209 134300 426529120 6940 6940 6940 6940 0
299 20241209 134200 426529120 6940 6940 6940 6940 0
300 20241209 134100 426529120 6940 6930 6940 6930 12
301 20241209 134000 426445940 6940 6940 6940 6940 0
302 20241209 133900 426445940 6940 6940 6940 6940 1
303 20241209 133800 426439000 6930 6930 6930 6930 13
304 20241209 133700 426348910 6940 6940 6940 6940 5
305 20241209 133600 426314210 6930 6930 6930 6930 0
306 20241209 133500 426314210 6930 6930 6930 6930 2
307 20241209 133400 426300350 6930 6930 6930 6930 0
308 20241209 133300 426300350 6930 6930 6930 6930 219
309 20241209 133200 424782680 6930 6930 6930 6930 0
310 20241209 133100 424782680 6930 6930 6930 6930 120
311 20241209 133000 423951080 6920 6920 6920 6920 7
312 20241209 132900 423902640 6920 6920 6920 6920 0
313 20241209 132800 423902640 6920 6920 6920 6920 39
314 20241209 132700 423632760 6920 6920 6920 6920 0
315 20241209 132600 423632760 6920 6920 6920 6920 4
316 20241209 132500 423605080 6930 6930 6930 6930 0
317 20241209 132400 423605080 6930 6930 6950 6930 3
318 20241209 132300 423584270 6960 6960 6960 6960 0
319 20241209 132200 423584270 6960 6930 6970 6930 7
320 20241209 132100 423535600 6930 6930 6930 6930 6
321 20241209 132000 423494020 6930 6900 6970 6900 306
322 20241209 131900 421371010 6910 6910 6910 6910 0
323 20241209 131800 421371010 6910 6910 6910 6910 2
324 20241209 131700 421357190 6910 6910 6910 6910 0
325 20241209 131600 421357190 6910 6910 6910 6910 1
326 20241209 131500 421350280 6910 6910 6910 6910 3
327 20241209 131400 421329550 6930 6910 6930 6910 605
328 20241209 131300 417148980 6900 6930 6930 6890 3920
329 20241209 131200 390083290 6930 6930 6930 6930 10
330 20241209 131100 390013990 6930 6930 6930 6930 0
331 20241209 131000 390013990 6930 6930 6930 6930 16
332 20241209 130900 389903110 6930 6930 6930 6930 0
333 20241209 130800 389903110 6930 6930 6930 6930 0
334 20241209 130700 389903110 6930 6930 6930 6930 0
335 20241209 130600 389903110 6930 6930 6930 6930 0
336 20241209 130500 389903110 6930 6930 6930 6930 61
337 20241209 130400 389480380 6940 6920 6940 6920 1531
338 20241209 130300 378871720 6910 6910 6910 6910 14
339 20241209 130200 378774980 6910 6910 6910 6910 0
340 20241209 130100 378774980 6910 6910 6910 6910 5
341 20241209 130000 378740430 6920 6920 6920 6920 50
342 20241209 125900 378394430 6920 6920 6920 6920 14
343 20241209 125800 378297550 6930 6920 6930 6920 5
344 20241209 125700 378262940 6920 6920 6920 6920 0
345 20241209 125600 378262940 6920 6920 6920 6920 0
346 20241209 125500 378262940 6920 6920 6920 6920 13
347 20241209 125400 378172980 6930 6930 6930 6930 0
348 20241209 125300 378172980 6930 6930 6930 6930 2
349 20241209 125200 378159120 6920 6920 6920 6920 13
350 20241209 125100 378069160 6930 6930 6930 6930 0
351 20241209 125000 378069160 6930 6930 6930 6930 0
352 20241209 124900 378069160 6930 6930 6930 6930 1
353 20241209 124800 378062230 6920 6930 6930 6920 15
354 20241209 124700 377958380 6930 6930 6930 6930 0
355 20241209 124600 377958380 6930 6930 6930 6930 0
356 20241209 124500 377958380 6930 6930 6930 6930 0
357 20241209 124400 377958380 6930 6930 6930 6930 0
358 20241209 124300 377958380 6930 6930 6930 6930 1
359 20241209 124200 377951450 6930 6930 6930 6930 0
360 20241209 124100 377951450 6930 6930 6930 6930 0
361 20241209 124000 377951450 6930 6930 6930 6930 538
362 20241209 123900 374223110 6930 6950 6950 6930 2874
363 20241209 123800 354276170 6970 6970 6970 6970 0
364 20241209 123700 354276170 6970 6970 6970 6970 3
365 20241209 123600 354255260 6980 6980 6980 6980 0
366 20241209 123500 354255260 6980 6980 6980 6980 0
367 20241209 123400 354255260 6980 6980 6980 6980 2
368 20241209 123300 354241300 6970 6960 6970 6960 71
369 20241209 123200 353746550 6980 6980 6980 6980 0
370 20241209 123100 353746550 6980 6980 6980 6980 0
371 20241209 123000 353746550 6980 6980 6980 6980 2
372 20241209 122900 353732590 6970 6980 6980 6970 22
373 20241209 122800 353579240 6980 6980 6980 6980 0
374 20241209 122700 353579240 6980 6980 6980 6980 0
375 20241209 122600 353579240 6980 6980 6980 6980 0
376 20241209 122500 353579240 6980 6980 6980 6980 0
377 20241209 122400 353579240 6980 6980 6980 6980 2
378 20241209 122300 353565280 6980 6980 6980 6980 0
379 20241209 122200 353565280 6980 6980 6980 6980 0
380 20241209 122100 353565280 6980 6970 6980 6970 304
381 20241209 122000 351446080 6980 6980 6980 6980 0
382 20241209 121900 351446080 6980 6980 6980 6980 1
383 20241209 121800 351439100 6950 6950 6950 6950 14
384 20241209 121700 351341800 6980 6980 6980 6980 0
385 20241209 121600 351341800 6980 6980 6980 6980 0
386 20241209 121500 351341800 6980 6980 6980 6980 0
387 20241209 121400 351341800 6980 6950 6980 6950 15
388 20241209 121300 351237490 6950 6950 6950 6950 0
389 20241209 121200 351237490 6950 6950 6950 6950 0
390 20241209 121100 351237490 6950 6950 6950 6950 0
391 20241209 121000 351237490 6950 6960 6960 6950 2622
392 20241209 120900 333010400 6990 6990 6990 6990 1
393 20241209 120800 333003410 6960 6960 6960 6960 0
394 20241209 120700 333003410 6960 6960 6960 6960 0
395 20241209 120600 333003410 6960 6960 6960 6960 2
396 20241209 120500 332989490 6980 6980 6980 6980 219
397 20241209 120400 331460870 6960 6960 6960 6960 0
398 20241209 120300 331460870 6960 6960 6960 6960 9
399 20241209 120200 331398230 6960 6960 6960 6960 0
400 20241209 120100 331398230 6960 6960 6960 6960 0
401 20241209 120000 331398230 6960 6980 6980 6960 18
402 20241209 115900 331272930 6960 6960 6960 6960 0
403 20241209 115800 331272930 6960 6960 6960 6960 6
404 20241209 115700 331231170 6960 6960 6960 6960 60
405 20241209 115600 330813570 6960 6960 6960 6960 7
406 20241209 115500 330764850 6980 6960 6980 6960 3
407 20241209 115400 330743930 6960 6960 6960 6960 6
408 20241209 115300 330702170 6960 6960 6960 6960 0
409 20241209 115200 330702170 6960 6960 6960 6960 7
410 20241209 115100 330653450 6960 6960 6960 6960 0
411 20241209 115000 330653450 6960 6980 6980 6960 7
412 20241209 114900 330604710 6960 6960 6960 6960 0
413 20241209 114800 330604710 6960 6960 6960 6960 5
414 20241209 114700 330569910 6960 6960 6960 6960 5
415 20241209 114600 330535110 6960 6960 6960 6960 5
416 20241209 114500 330500310 6980 6980 6980 6980 2
417 20241209 114400 330486350 6960 6960 6960 6960 6
418 20241209 114300 330444590 6960 6960 6960 6960 5
419 20241209 114200 330409790 6960 6960 6960 6960 0
420 20241209 114100 330409790 6960 6960 6960 6960 5
421 20241209 114000 330374990 6980 6960 6980 6960 7
422 20241209 113900 330326250 6960 6960 6960 6960 0
423 20241209 113800 330326250 6960 6960 6960 6960 7
424 20241209 113700 330277530 6970 6960 6970 6960 4
425 20241209 113600 330249660 6970 6950 6970 6930 2742
426 20241209 113500 311219960 6960 6960 6960 6960 2
427 20241209 113400 311206040 6970 6970 6980 6970 6765
428 20241209 113300 264011000 6970 6970 6970 6970 2
429 20241209 113200 263997060 6960 6960 6960 6960 0
430 20241209 113100 263997060 6960 6970 6970 6960 2214
431 20241209 113000 248565610 7010 6980 7010 6970 1551
432 20241209 112900 237754640 6980 6980 6980 6980 0
433 20241209 112800 237754640 6980 6980 6980 6980 0
434 20241209 112700 237754640 6980 6980 6980 6980 6
435 20241209 112600 237712760 7010 7010 7010 7010 2
436 20241209 112500 237698740 6980 6980 6980 6980 0
437 20241209 112400 237698740 6980 6980 6980 6980 0
438 20241209 112300 237698740 6980 6980 6980 6980 0
439 20241209 112200 237698740 6980 6980 6980 6980 63
440 20241209 112100 237259000 6980 6980 6980 6980 1
441 20241209 112000 237252020 6980 6980 6980 6980 0
442 20241209 111900 237252020 6980 6970 6980 6970 2000
443 20241209 111800 223299550 6970 6970 6970 6970 1
444 20241209 111700 223292580 6970 6980 6980 6970 3938
445 20241209 111600 195834710 6970 7010 7010 6970 3
446 20241209 111500 195813720 6980 6980 6980 6980 6
447 20241209 111400 195771840 7000 7000 7000 7000 0
448 20241209 111300 195771840 7000 7000 7000 7000 933
449 20241209 111200 189240840 7000 7000 7000 7000 0
450 20241209 111100 189240840 7000 7010 7010 7000 9
451 20241209 111000 189177830 7000 7000 7000 7000 0
452 20241209 110900 189177830 7000 7000 7000 7000 10
453 20241209 110800 189107830 7000 7000 7000 7000 0
454 20241209 110700 189107830 7000 7000 7000 7000 10
455 20241209 110600 189037830 7020 7020 7020 7020 2
456 20241209 110500 189023790 7000 7000 7000 7000 0
457 20241209 110400 189023790 7000 7000 7000 7000 7
458 20241209 110300 188974790 7010 7010 7010 7010 10
459 20241209 110200 188904690 7000 7000 7000 7000 6
460 20241209 110100 188862690 7020 7020 7020 7020 1
461 20241209 110000 188855670 7000 7000 7000 7000 0
462 20241209 105900 188855670 7000 7000 7000 7000 5
463 20241209 105800 188820670 7000 7000 7000 7000 6
464 20241209 105700 188778670 7020 7020 7020 7020 0
465 20241209 105600 188778670 7020 7000 7020 7000 8
466 20241209 105500 188722630 7000 7000 7000 7000 7
467 20241209 105400 188673630 7000 7000 7000 7000 0
468 20241209 105300 188673630 7000 7000 7000 7000 1
469 20241209 105200 188666630 7020 7020 7020 7020 1
470 20241209 105100 188659610 7020 7000 7020 6990 69
471 20241209 105000 188176230 7000 7000 7020 7000 556
472 20241209 104900 184284210 7020 7020 7020 7020 5
473 20241209 104800 184249110 7000 7000 7000 7000 280
474 20241209 104700 182289110 7020 7030 7030 7000 18
475 20241209 104600 182162890 7020 7020 7020 7020 0
476 20241209 104500 182162890 7020 7020 7020 7020 0
477 20241209 104400 182162890 7020 7020 7020 7020 1
478 20241209 104300 182155870 7030 7030 7030 7030 0
479 20241209 104200 182155870 7030 7030 7030 7030 1
480 20241209 104100 182148840 7030 7020 7030 7020 81
481 20241209 104000 181579600 7020 7020 7020 7020 0
482 20241209 103900 181579600 7020 7020 7020 7020 1
483 20241209 103800 181572580 7010 7010 7010 7010 138
484 20241209 103700 180605200 7010 7000 7010 7000 227
485 20241209 103600 179016180 7000 7000 7000 7000 789
486 20241209 103500 173493180 7000 7000 7000 7000 1182
487 20241209 103400 165219180 7010 7010 7010 7010 10
488 20241209 103300 165149080 7000 7000 7000 7000 5
489 20241209 103200 165114080 7010 7000 7010 7000 5
490 20241209 103100 165079070 7000 7000 7000 7000 0
491 20241209 103000 165079070 7000 7000 7000 7000 5
492 20241209 102900 165044070 7000 7000 7000 7000 4
493 20241209 102800 165016070 7000 7000 7000 7000 6
494 20241209 102700 164974070 7010 7000 7010 7000 8
495 20241209 102600 164918050 7000 7000 7000 7000 0
496 20241209 102500 164918050 7000 7000 7000 7000 192
497 20241209 102400 163574050 7000 7000 7000 7000 0
498 20241209 102300 163574050 7000 6980 7000 6980 810
499 20241209 102200 157904470 6980 6980 6980 6980 1
500 20241209 102100 157897490 6970 6970 6970 6970 0
501 20241209 102000 157897490 6970 6970 6970 6970 4
502 20241209 101900 157869610 6970 6970 6970 6970 0
503 20241209 101800 157869610 6970 6970 6970 6970 5
504 20241209 101700 157834760 6980 6980 6980 6980 2
505 20241209 101600 157820800 6970 6970 6970 6970 5
506 20241209 101500 157785950 6970 6970 6970 6970 0
507 20241209 101400 157785950 6970 6970 6970 6970 5
508 20241209 101300 157751100 6970 6980 6980 6970 5
509 20241209 101200 157716240 6970 6970 6970 6970 40
510 20241209 101100 157437440 6970 6970 6970 6970 5
511 20241209 101000 157402590 6970 6970 6970 6970 20
512 20241209 100900 157263190 6980 6980 6980 6980 1
513 20241209 100800 157256210 6970 6980 6980 6970 8
514 20241209 100700 157200430 6970 6970 6970 6970 2
515 20241209 100600 157186490 6970 6970 6970 6970 0
516 20241209 100500 157186490 6970 6970 6970 6970 0
517 20241209 100400 157186490 6970 6960 6970 6950 285
518 20241209 100300 155200300 6970 6970 6970 6970 1
519 20241209 100200 155193330 6970 6970 6970 6970 5
520 20241209 100100 155158480 6970 6970 6970 6970 1
521 20241209 100000 155151510 6970 6970 6970 6970 1
522 20241209 095900 155144540 6950 6950 6950 6950 17
523 20241209 095800 155026390 6950 6950 6950 6950 3
524 20241209 095700 155005540 6940 6940 6940 6940 7
525 20241209 095600 154956960 6940 6940 6940 6940 0
526 20241209 095500 154956960 6940 6940 6940 6940 0
527 20241209 095400 154956960 6940 6940 6940 6940 6
528 20241209 095300 154915320 6950 6930 6950 6930 4
529 20241209 095200 154887580 6940 6940 6940 6940 4
530 20241209 095100 154859820 6950 6950 6950 6950 3
531 20241209 095000 154838970 6940 6940 6940 6940 0
532 20241209 094900 154838970 6940 6940 6940 6940 0
533 20241209 094800 154838970 6940 6950 6950 6940 7
534 20241209 094700 154790370 6930 6930 6930 6930 0
535 20241209 094600 154790370 6930 6950 6950 6930 100
536 20241209 094500 154096580 6960 6960 6960 6960 0
537 20241209 094400 154096580 6960 6960 6960 6960 0
538 20241209 094300 154096580 6960 6960 6960 6960 1
539 20241209 094200 154089620 6960 6960 6960 6960 53
540 20241209 094100 153720740 6960 6960 6960 6960 42
541 20241209 094000 153428420 6960 6960 6960 6960 0
542 20241209 093900 153428420 6960 6960 6960 6960 2
543 20241209 093800 153414500 6960 6960 6960 6960 10
544 20241209 093700 153344900 6960 6980 6980 6960 66
545 20241209 093600 152885500 6970 6970 6970 6970 310
546 20241209 093500 150724800 6980 7010 7010 6980 29
547 20241209 093400 150522200 7010 7010 7010 7010 1
548 20241209 093300 150515190 6970 6960 6970 6960 57
549 20241209 093200 150118230 7020 6940 7020 6940 4084
550 20241209 093100 121739990 6930 6930 6930 6930 685
551 20241209 093000 116992940 6940 6940 6940 6940 0
552 20241209 092900 116992940 6940 6930 6940 6930 43
553 20241209 092800 116694530 6930 6920 6930 6920 957
554 20241209 092700 110062660 6910 6910 6910 6910 581
555 20241209 092600 106047950 6880 6900 6920 6880 1119
556 20241209 092500 98307370 6900 6920 6920 6890 3234
557 20241209 092400 75977120 6930 7060 7100 6930 2021
558 20241209 092300 61879530 7100 6960 7100 6960 858
559 20241209 092200 55864070 6970 7010 7010 6970 1876
560 20241209 092100 42767180 7000 7000 7000 7000 0
561 20241209 092000 42767180 7000 7000 7000 6990 847
562 20241209 091900 36838410 7000 7050 7050 6990 3771
563 20241209 091800 10391590 7050 7050 7050 7050 2
564 20241209 091700 10377490 7050 7050 7050 7050 104
565 20241209 091600 9644290 7050 7050 7050 7050 1
566 20241209 091500 9637240 7050 7040 7050 7040 14
567 20241209 091400 9538670 7040 7050 7050 7040 103
568 20241209 091300 8813240 7050 7060 7060 7050 45
569 20241209 091200 8495720 7070 7070 7070 7070 0
570 20241209 091100 8495720 7070 7070 7070 7070 122
571 20241209 091000 7633180 7070 7100 7100 7070 117
572 20241209 090900 6803530 7150 7150 7150 7150 1
573 20241209 090800 6796380 7110 7130 7130 7110 836
574 20241209 090700 839240 7140 7140 7140 7140 12
575 20241209 090600 753560 7130 7130 7130 7130 3
576 20241209 090500 732170 7120 7180 7180 7120 12
577 20241209 090400 646070 7120 7120 7120 7120 2
578 20241209 090300 631830 7120 7120 7120 7120 2
579 20241209 090200 617590 7120 7120 7120 7120 1
580 20241209 090100 610470 7110 7150 7150 7110 25
581 20241209 090000 431760 7150 7210 7210 7150 60