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

582
003300/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184000,451408360,13460,13460,13460,13460,410
20241209,183900,451408360,13460,13460,13460,13460,0
20241209,183800,451408360,13460,13460,13460,13460,0
20241209,183700,451408360,13460,13460,13460,13460,0
20241209,183600,451408360,13460,13460,13460,13460,0
20241209,183500,451408360,13460,13460,13460,13460,0
20241209,183400,451408360,13460,13460,13460,13460,0
20241209,183300,451408360,13460,13460,13460,13460,0
20241209,183200,451408360,13460,13460,13460,13460,0
20241209,183100,451408360,13460,13460,13460,13460,0
20241209,183000,451408360,13460,13460,13460,13460,0
20241209,182900,451408360,13460,13460,13460,13460,0
20241209,182800,451408360,13460,13460,13460,13460,0
20241209,182700,451408360,13460,13460,13460,13460,0
20241209,182600,451408360,13460,13460,13460,13460,0
20241209,182500,451408360,13460,13460,13460,13460,0
20241209,182400,451408360,13460,13460,13460,13460,0
20241209,182300,451408360,13460,13460,13460,13460,0
20241209,182200,451408360,13460,13460,13460,13460,0
20241209,182100,451408360,13460,13460,13460,13460,0
20241209,182000,451408360,13460,13460,13460,13460,0
20241209,181900,451408360,13460,13460,13460,13460,0
20241209,181800,451408360,13460,13460,13460,13460,0
20241209,181700,451408360,13460,13460,13460,13460,0
20241209,181600,451408360,13460,13460,13460,13460,0
20241209,181500,451408360,13460,13460,13460,13460,0
20241209,181400,451408360,13460,13460,13460,13460,0
20241209,181300,451408360,13460,13460,13460,13460,0
20241209,181200,451408360,13460,13460,13460,13460,0
20241209,181100,451408360,13460,13460,13460,13460,0
20241209,181000,451408360,13460,13460,13460,13460,410
20241209,180900,451408360,13460,13460,13460,13460,0
20241209,180800,451408360,13460,13460,13460,13460,0
20241209,180700,451408360,13460,13460,13460,13460,0
20241209,180600,451408360,13460,13460,13460,13460,0
20241209,180500,451408360,13460,13460,13460,13460,0
20241209,180400,451408360,13460,13460,13460,13460,0
20241209,180300,451408360,13460,13460,13460,13460,0
20241209,180200,451408360,13460,13460,13460,13460,0
20241209,180100,451408360,13460,13460,13460,13460,0
20241209,180000,451408360,13460,13460,13460,13460,0
20241209,175900,451408360,13460,13460,13460,13460,0
20241209,175800,451408360,13460,13460,13460,13460,0
20241209,175700,451408360,13460,13460,13460,13460,0
20241209,175600,451408360,13460,13460,13460,13460,0
20241209,175500,451408360,13460,13460,13460,13460,0
20241209,175400,451408360,13460,13460,13460,13460,0
20241209,175300,451408360,13460,13460,13460,13460,0
20241209,175200,451408360,13460,13460,13460,13460,0
20241209,175100,451408360,13460,13460,13460,13460,0
20241209,175000,451408360,13460,13460,13460,13460,0
20241209,174900,451408360,13460,13460,13460,13460,0
20241209,174800,451408360,13460,13460,13460,13460,0
20241209,174700,451408360,13460,13460,13460,13460,0
20241209,174600,451408360,13460,13460,13460,13460,0
20241209,174500,451408360,13460,13460,13460,13460,0
20241209,174400,451408360,13460,13460,13460,13460,0
20241209,174300,451408360,13460,13460,13460,13460,0
20241209,174200,451408360,13460,13460,13460,13460,0
20241209,174100,451408360,13460,13460,13460,13460,0
20241209,174000,451408360,13460,13460,13460,13460,410
20241209,173900,451408360,13460,13460,13460,13460,0
20241209,173800,451408360,13460,13460,13460,13460,0
20241209,173700,451408360,13460,13460,13460,13460,0
20241209,173600,451408360,13460,13460,13460,13460,0
20241209,173500,451408360,13460,13460,13460,13460,0
20241209,173400,451408360,13460,13460,13460,13460,0
20241209,173300,451408360,13460,13460,13460,13460,0
20241209,173200,451408360,13460,13460,13460,13460,0
20241209,173100,451408360,13460,13460,13460,13460,0
20241209,173000,451408360,13460,13460,13460,13460,0
20241209,172900,451408360,13460,13460,13460,13460,0
20241209,172800,451408360,13460,13460,13460,13460,0
20241209,172700,451408360,13460,13460,13460,13460,0
20241209,172600,451408360,13460,13460,13460,13460,0
20241209,172500,451408360,13460,13460,13460,13460,0
20241209,172400,451408360,13460,13460,13460,13460,0
20241209,172300,451408360,13460,13460,13460,13460,0
20241209,172200,451408360,13460,13460,13460,13460,0
20241209,172100,451408360,13460,13460,13460,13460,0
20241209,172000,451408360,13460,13460,13460,13460,0
20241209,171900,451408360,13460,13460,13460,13460,0
20241209,171800,451408360,13460,13460,13460,13460,0
20241209,171700,451408360,13460,13460,13460,13460,0
20241209,171600,451408360,13460,13460,13460,13460,0
20241209,171500,451408360,13460,13460,13460,13460,0
20241209,171400,451408360,13460,13460,13460,13460,0
20241209,171300,451408360,13460,13460,13460,13460,0
20241209,171200,451408360,13460,13460,13460,13460,0
20241209,171100,451408360,13460,13460,13460,13460,0
20241209,171000,451408360,13460,13460,13460,13460,410
20241209,170900,451408360,13460,13460,13460,13460,0
20241209,170800,451408360,13460,13460,13460,13460,0
20241209,170700,451408360,13460,13460,13460,13460,0
20241209,170600,451408360,13460,13460,13460,13460,0
20241209,170500,451408360,13460,13460,13460,13460,0
20241209,170400,451408360,13460,13460,13460,13460,0
20241209,170300,451408360,13460,13460,13460,13460,0
20241209,170200,451408360,13460,13460,13460,13460,0
20241209,170100,451408360,13460,13460,13460,13460,0
20241209,170000,451408360,13460,13460,13460,13460,0
20241209,165900,451408360,13460,13460,13460,13460,0
20241209,165800,451408360,13460,13460,13460,13460,0
20241209,165700,451408360,13460,13460,13460,13460,0
20241209,165600,451408360,13460,13460,13460,13460,0
20241209,165500,451408360,13460,13460,13460,13460,0
20241209,165400,451408360,13460,13460,13460,13460,0
20241209,165300,451408360,13460,13460,13460,13460,0
20241209,165200,451408360,13460,13460,13460,13460,0
20241209,165100,451408360,13460,13460,13460,13460,0
20241209,165000,451408360,13460,13460,13460,13460,0
20241209,164900,451408360,13460,13460,13460,13460,0
20241209,164800,451408360,13460,13460,13460,13460,0
20241209,164700,451408360,13460,13460,13460,13460,0
20241209,164600,451408360,13460,13460,13460,13460,0
20241209,164500,451408360,13460,13460,13460,13460,0
20241209,164400,451408360,13460,13460,13460,13460,0
20241209,164300,451408360,13460,13460,13460,13460,0
20241209,164200,451408360,13460,13460,13460,13460,0
20241209,164100,451408360,13460,13460,13460,13460,0
20241209,164000,451408360,13460,13460,13460,13460,410
20241209,163900,451408360,13460,13460,13460,13460,0
20241209,163800,451408360,13460,13460,13460,13460,0
20241209,163700,451408360,13460,13460,13460,13460,0
20241209,163600,451408360,13460,13460,13460,13460,0
20241209,163500,451408360,13460,13460,13460,13460,0
20241209,163400,451408360,13460,13460,13460,13460,0
20241209,163300,451408360,13460,13460,13460,13460,0
20241209,163200,451408360,13460,13460,13460,13460,0
20241209,163100,451408360,13460,13460,13460,13460,0
20241209,163000,451408360,13460,13460,13460,13460,0
20241209,162900,451408360,13460,13460,13460,13460,0
20241209,162800,451408360,13460,13460,13460,13460,0
20241209,162700,451408360,13460,13460,13460,13460,0
20241209,162600,451408360,13460,13460,13460,13460,0
20241209,162500,451408360,13460,13460,13460,13460,0
20241209,162400,451408360,13460,13460,13460,13460,0
20241209,162300,451408360,13460,13460,13460,13460,0
20241209,162200,451408360,13460,13460,13460,13460,0
20241209,162100,451408360,13460,13460,13460,13460,0
20241209,162000,451408360,13460,13460,13460,13460,0
20241209,161900,451408360,13460,13460,13460,13460,0
20241209,161800,451408360,13460,13460,13460,13460,0
20241209,161700,451408360,13460,13460,13460,13460,0
20241209,161600,451408360,13460,13460,13460,13460,0
20241209,161500,451408360,13460,13460,13460,13460,0
20241209,161400,451408360,13460,13460,13460,13460,0
20241209,161300,451408360,13460,13460,13460,13460,0
20241209,161200,451408360,13460,13460,13460,13460,0
20241209,161100,451408360,13460,13460,13460,13460,0
20241209,161000,451408360,13460,13460,13460,13460,410
20241209,160900,451408360,13460,13460,13460,13460,0
20241209,160800,451408360,13460,13460,13460,13460,0
20241209,160700,451408360,13460,13460,13460,13460,0
20241209,160600,451408360,13460,13460,13460,13460,0
20241209,160500,451408360,13460,13460,13460,13460,0
20241209,160400,451408360,13460,13460,13460,13460,0
20241209,160300,451408360,13460,13460,13460,13460,0
20241209,160200,451408360,13460,13460,13460,13460,0
20241209,160100,451408360,13460,13460,13460,13460,0
20241209,160000,451408360,13460,13460,13460,13460,0
20241209,155900,451408360,13460,13460,13460,13460,0
20241209,155800,451408360,13460,13460,13460,13460,0
20241209,155700,451408360,13460,13460,13460,13460,0
20241209,155600,451408360,13460,13460,13460,13460,0
20241209,155500,451408360,13460,13460,13460,13460,0
20241209,155400,451408360,13460,13460,13460,13460,0
20241209,155300,451408360,13460,13460,13460,13460,0
20241209,155200,451408360,13460,13460,13460,13460,0
20241209,155100,451408360,13460,13460,13460,13460,0
20241209,155000,451408360,13460,13460,13460,13460,0
20241209,154900,451408360,13460,13460,13460,13460,0
20241209,154800,451408360,13460,13460,13460,13460,0
20241209,154700,451408360,13460,13460,13460,13460,0
20241209,154600,451408360,13460,13460,13460,13460,0
20241209,154500,451408360,13460,13460,13460,13460,0
20241209,154400,451408360,13460,13460,13460,13460,0
20241209,154300,451408360,13460,13460,13460,13460,0
20241209,154200,451408360,13460,13460,13460,13460,0
20241209,154100,451408360,13460,13460,13460,13460,0
20241209,154000,451408360,13460,13460,13460,13460,410
20241209,153900,451408360,13460,13460,13460,13460,0
20241209,153800,451408360,13460,13460,13460,13460,0
20241209,153700,451408360,13460,13460,13460,13460,0
20241209,153600,451408360,13460,13460,13460,13460,0
20241209,153500,451408360,13460,13460,13460,13460,0
20241209,153400,451408360,13460,13460,13460,13460,0
20241209,153300,451408360,13460,13460,13460,13460,0
20241209,153200,451408360,13460,13460,13460,13460,0
20241209,153100,451408360,13460,13460,13460,13460,0
20241209,153000,451408360,13460,13460,13460,13460,410
20241209,152900,445889760,13410,13410,13410,13410,0
20241209,152800,445889760,13410,13410,13410,13410,0
20241209,152700,445889760,13410,13410,13410,13410,0
20241209,152600,445889760,13410,13410,13410,13410,0
20241209,152500,445889760,13410,13410,13410,13410,0
20241209,152400,445889760,13410,13410,13410,13410,0
20241209,152300,445889760,13410,13410,13410,13410,0
20241209,152200,445889760,13410,13410,13410,13410,0
20241209,152100,445889760,13410,13410,13410,13410,0
20241209,152000,445889760,13410,13410,13410,13410,0
20241209,151900,445889760,13410,13410,13410,13410,297
20241209,151800,441906990,13390,13380,13390,13380,269
20241209,151700,438307070,13380,13380,13380,13380,117
20241209,151600,436741610,13380,13380,13390,13380,29
20241209,151500,436353490,13390,13390,13390,13390,0
20241209,151400,436353490,13390,13400,13400,13380,165
20241209,151300,434145240,13400,13400,13400,13400,49
20241209,151200,433488640,13410,13410,13410,13410,172
20241209,151100,431182120,13410,13410,13410,13410,1
20241209,151000,431168710,13400,13400,13400,13400,26
20241209,150900,430820310,13410,13410,13410,13410,0
20241209,150800,430820310,13410,13410,13410,13410,17
20241209,150700,430592340,13410,13400,13410,13400,36
20241209,150600,430109790,13400,13400,13400,13400,5
20241209,150500,430042790,13400,13400,13400,13400,0
20241209,150400,430042790,13400,13400,13400,13400,0
20241209,150300,430042790,13400,13400,13400,13400,0
20241209,150200,430042790,13400,13400,13400,13400,0
20241209,150100,430042790,13400,13400,13400,13400,0
20241209,150000,430042790,13400,13400,13400,13400,1
20241209,145900,430029390,13410,13410,13410,13410,0
20241209,145800,430029390,13410,13410,13410,13410,0
20241209,145700,430029390,13410,13410,13410,13410,0
20241209,145600,430029390,13410,13410,13410,13410,0
20241209,145500,430029390,13410,13410,13410,13410,1
20241209,145400,430015980,13410,13410,13410,13410,0
20241209,145300,430015980,13410,13410,13410,13410,0
20241209,145200,430015980,13410,13410,13410,13410,5
20241209,145100,429948930,13410,13410,13410,13410,63
20241209,145000,429104100,13410,13410,13410,13410,37
20241209,144900,428607930,13420,13420,13420,13420,20
20241209,144800,428339530,13410,13410,13410,13410,0
20241209,144700,428339530,13410,13410,13410,13410,0
20241209,144600,428339530,13410,13420,13420,13410,90
20241209,144500,427132130,13410,13410,13410,13410,0
20241209,144400,427132130,13410,13410,13410,13410,0
20241209,144300,427132130,13410,13410,13410,13410,0
20241209,144200,427132130,13410,13410,13410,13410,0
20241209,144100,427132130,13410,13410,13410,13410,4
20241209,144000,427078490,13410,13410,13410,13410,0
20241209,143900,427078490,13410,13410,13410,13410,0
20241209,143800,427078490,13410,13410,13410,13410,0
20241209,143700,427078490,13410,13410,13410,13410,0
20241209,143600,427078490,13410,13410,13410,13410,0
20241209,143500,427078490,13410,13410,13410,13410,40
20241209,143400,426542090,13420,13420,13420,13420,0
20241209,143300,426542090,13420,13420,13420,13420,0
20241209,143200,426542090,13420,13420,13420,13420,0
20241209,143100,426542090,13420,13420,13420,13420,20
20241209,143000,426273690,13410,13410,13410,13410,29
20241209,142900,425884800,13420,13420,13420,13420,0
20241209,142800,425884800,13420,13410,13420,13410,11
20241209,142700,425737270,13410,13410,13410,13410,0
20241209,142600,425737270,13410,13410,13410,13410,13
20241209,142500,425562940,13410,13410,13410,13410,0
20241209,142400,425562940,13410,13410,13410,13410,50
20241209,142300,424892440,13420,13420,13420,13420,0
20241209,142200,424892440,13420,13420,13420,13420,6
20241209,142100,424811920,13420,13420,13420,13420,10
20241209,142000,424677720,13410,13410,13410,13410,44
20241209,141900,424087680,13420,13420,13420,13420,0
20241209,141800,424087680,13420,13420,13420,13420,0
20241209,141700,424087680,13420,13420,13420,13420,0
20241209,141600,424087680,13420,13420,13420,13410,12
20241209,141500,423926660,13420,13420,13420,13420,1
20241209,141400,423913240,13420,13440,13440,13420,14
20241209,141300,423725320,13460,13460,13460,13460,6
20241209,141200,423644560,13460,13450,13460,13450,103
20241209,141100,422259010,13450,13460,13460,13450,36
20241209,141000,421774490,13460,13460,13460,13460,10
20241209,140900,421639890,13470,13470,13470,13470,0
20241209,140800,421639890,13470,13470,13470,13470,0
20241209,140700,421639890,13470,13470,13470,13470,0
20241209,140600,421639890,13470,13470,13470,13470,5
20241209,140500,421572540,13470,13470,13470,13470,0
20241209,140400,421572540,13470,13470,13470,13470,20
20241209,140300,421303140,13470,13470,13470,13470,0
20241209,140200,421303140,13470,13470,13470,13470,0
20241209,140100,421303140,13470,13470,13470,13470,57
20241209,140000,420535350,13470,13470,13470,13470,3
20241209,135900,420494940,13480,13490,13490,13480,13
20241209,135800,420319690,13510,13510,13510,13510,0
20241209,135700,420319690,13510,13510,13510,13510,0
20241209,135600,420319690,13510,13510,13510,13510,1
20241209,135500,420306180,13510,13490,13510,13490,32
20241209,135400,419874100,13500,13500,13500,13500,0
20241209,135300,419874100,13500,13500,13500,13500,0
20241209,135200,419874100,13500,13500,13500,13500,0
20241209,135100,419874100,13500,13500,13500,13500,0
20241209,135000,419874100,13500,13500,13500,13500,0
20241209,134900,419874100,13500,13500,13500,13500,0
20241209,134800,419874100,13500,13500,13500,13500,0
20241209,134700,419874100,13500,13500,13500,13500,0
20241209,134600,419874100,13500,13500,13500,13500,0
20241209,134500,419874100,13500,13500,13500,13500,533
20241209,134400,412678600,13520,13520,13520,13520,0
20241209,134300,412678600,13520,13520,13520,13520,0
20241209,134200,412678600,13520,13520,13520,13520,0
20241209,134100,412678600,13520,13520,13520,13520,20
20241209,134000,412408200,13510,13510,13510,13510,0
20241209,133900,412408200,13510,13510,13510,13510,118
20241209,133800,410814020,13520,13520,13520,13520,0
20241209,133700,410814020,13520,13520,13520,13520,0
20241209,133600,410814020,13520,13520,13520,13520,0
20241209,133500,410814020,13520,13520,13520,13520,0
20241209,133400,410814020,13520,13520,13520,13520,116
20241209,133300,409245700,13520,13520,13520,13520,1
20241209,133200,409232180,13520,13520,13520,13520,0
20241209,133100,409232180,13520,13520,13520,13520,10
20241209,133000,409096980,13520,13520,13520,13520,0
20241209,132900,409096980,13520,13520,13520,13520,0
20241209,132800,409096980,13520,13520,13520,13520,0
20241209,132700,409096980,13520,13520,13520,13520,0
20241209,132600,409096980,13520,13520,13520,13520,1
20241209,132500,409083460,13530,13530,13530,13530,3
20241209,132400,409042870,13520,13520,13520,13520,101
20241209,132300,407677350,13520,13520,13520,13520,0
20241209,132200,407677350,13520,13520,13520,13520,30
20241209,132100,407271750,13520,13520,13520,13520,0
20241209,132000,407271750,13520,13540,13540,13520,193
20241209,131900,404661920,13530,13530,13530,13530,0
20241209,131800,404661920,13530,13530,13530,13530,0
20241209,131700,404661920,13530,13530,13530,13530,0
20241209,131600,404661920,13530,13530,13530,13530,0
20241209,131500,404661920,13530,13530,13530,13530,0
20241209,131400,404661920,13530,13530,13530,13530,0
20241209,131300,404661920,13530,13530,13530,13530,0
20241209,131200,404661920,13530,13530,13530,13530,1
20241209,131100,404648390,13530,13530,13530,13530,39
20241209,131000,404120720,13540,13530,13540,13530,58
20241209,130900,403335970,13540,13540,13540,13540,65
20241209,130800,402455870,13540,13550,13550,13540,3
20241209,130700,402415230,13540,13540,13550,13540,12
20241209,130600,402252650,13560,13540,13560,13540,11
20241209,130500,402103510,13540,13540,13540,13540,1
20241209,130400,402089970,13540,13540,13540,13540,2
20241209,130300,402062890,13540,13560,13560,13540,88
20241209,130200,400870560,13590,13590,13590,13590,0
20241209,130100,400870560,13590,13590,13590,13590,20
20241209,130000,400598760,13590,13600,13600,13560,1231
20241209,125900,383877660,13600,13600,13600,13600,27
20241209,125800,383510460,13600,13600,13600,13600,12
20241209,125700,383347260,13600,13600,13600,13600,31
20241209,125600,382925660,13600,13600,13600,13600,0
20241209,125500,382925660,13600,13600,13600,13600,0
20241209,125400,382925660,13600,13600,13600,13600,0
20241209,125300,382925660,13600,13610,13610,13600,12
20241209,125200,382762440,13610,13610,13610,13610,0
20241209,125100,382762440,13610,13610,13610,13610,1
20241209,125000,382748830,13610,13610,13610,13610,0
20241209,124900,382748830,13610,13610,13610,13610,0
20241209,124800,382748830,13610,13610,13610,13610,2
20241209,124700,382721610,13610,13610,13610,13610,0
20241209,124600,382721610,13610,13610,13610,13610,0
20241209,124500,382721610,13610,13610,13610,13610,300
20241209,124400,378638610,13610,13610,13610,13610,0
20241209,124300,378638610,13610,13610,13610,13610,2
20241209,124200,378611390,13610,13610,13610,13610,0
20241209,124100,378611390,13610,13610,13610,13610,0
20241209,124000,378611390,13610,13610,13610,13610,0
20241209,123900,378611390,13610,13610,13610,13610,2
20241209,123800,378584170,13600,13610,13610,13600,2
20241209,123700,378556960,13610,13610,13610,13610,0
20241209,123600,378556960,13610,13610,13610,13610,0
20241209,123500,378556960,13610,13610,13610,13610,0
20241209,123400,378556960,13610,13610,13610,13610,2
20241209,123300,378529740,13600,13600,13600,13600,14
20241209,123200,378339340,13610,13610,13610,13610,0
20241209,123100,378339340,13610,13610,13610,13610,1
20241209,123000,378325730,13610,13610,13610,13610,0
20241209,122900,378325730,13610,13610,13610,13610,2
20241209,122800,378298510,13610,13610,13610,13610,1
20241209,122700,378284900,13610,13610,13610,13610,0
20241209,122600,378284900,13610,13610,13610,13610,0
20241209,122500,378284900,13610,13610,13610,13610,0
20241209,122400,378284900,13610,13610,13610,13610,2
20241209,122300,378257680,13600,13600,13600,13600,0
20241209,122200,378257680,13600,13600,13600,13600,14
20241209,122100,378067280,13600,13600,13600,13600,0
20241209,122000,378067280,13600,13600,13600,13600,0
20241209,121900,378067280,13600,13600,13600,13600,1
20241209,121800,378053680,13590,13590,13590,13590,0
20241209,121700,378053680,13590,13590,13590,13590,5
20241209,121600,377985730,13590,13590,13590,13590,0
20241209,121500,377985730,13590,13590,13590,13590,0
20241209,121400,377985730,13590,13590,13590,13590,1
20241209,121300,377972140,13590,13590,13590,13590,6
20241209,121200,377890600,13590,13590,13590,13590,43
20241209,121100,377306230,13590,13590,13590,13590,0
20241209,121000,377306230,13590,13590,13590,13590,0
20241209,120900,377306230,13590,13590,13590,13590,2
20241209,120800,377279050,13580,13580,13580,13580,0
20241209,120700,377279050,13580,13580,13580,13580,0
20241209,120600,377279050,13580,13580,13580,13580,52
20241209,120500,376572890,13590,13590,13590,13590,2
20241209,120400,376545710,13590,13600,13600,13590,36
20241209,120300,376056390,13610,13610,13610,13610,0
20241209,120200,376056390,13610,13610,13610,13610,0
20241209,120100,376056390,13610,13610,13610,13610,0
20241209,120000,376056390,13610,13610,13610,13610,2
20241209,115900,376029170,13610,13610,13610,13610,0
20241209,115800,376029170,13610,13610,13610,13610,0
20241209,115700,376029170,13610,13610,13610,13610,0
20241209,115600,376029170,13610,13610,13610,13610,0
20241209,115500,376029170,13610,13630,13630,13610,54
20241209,115400,375294190,13630,13630,13630,13630,0
20241209,115300,375294190,13630,13630,13630,13630,0
20241209,115200,375294190,13630,13630,13630,13630,0
20241209,115100,375294190,13630,13630,13630,13630,0
20241209,115000,375294190,13630,13630,13630,13630,2
20241209,114900,375266930,13620,13620,13620,13620,1
20241209,114800,375253310,13630,13630,13630,13630,0
20241209,114700,375253310,13630,13640,13640,13630,300
20241209,114600,371164010,13640,13640,13640,13640,0
20241209,114500,371164010,13640,13640,13640,13640,1
20241209,114400,371150370,13670,13670,13670,13670,0
20241209,114300,371150370,13670,13670,13670,13670,0
20241209,114200,371150370,13670,13670,13670,13670,0
20241209,114100,371150370,13670,13670,13670,13670,2
20241209,114000,371123030,13670,13670,13670,13670,2
20241209,113900,371095690,13640,13610,13640,13610,287
20241209,113800,367181040,13640,13640,13640,13640,0
20241209,113700,367181040,13640,13640,13640,13640,0
20241209,113600,367181040,13640,13640,13640,13640,0
20241209,113500,367181040,13640,13640,13640,13640,2
20241209,113400,367153760,13580,13580,13580,13580,0
20241209,113300,367153760,13580,13590,13590,13580,215
20241209,113200,364232060,13600,13600,13600,13600,1785
20241209,113100,339956060,13670,13600,13670,13600,1005
20241209,113000,326287710,13630,13620,13630,13620,1557
20241209,112900,305065820,13620,13620,13620,13620,0
20241209,112800,305065820,13620,13620,13620,13620,312
20241209,112700,300816380,13610,13700,13700,13610,1690
20241209,112600,277725470,13710,13720,13720,13710,22
20241209,112500,277423830,13720,13720,13720,13720,0
20241209,112400,277423830,13720,13720,13720,13720,0
20241209,112300,277423830,13720,13720,13720,13720,0
20241209,112200,277423830,13720,13720,13720,13720,8
20241209,112100,277314070,13700,13700,13700,13700,340
20241209,112000,272656070,13680,13680,13680,13680,0
20241209,111900,272656070,13680,13680,13680,13680,0
20241209,111800,272656070,13680,13680,13680,13680,6
20241209,111700,272573990,13670,13640,13670,13640,554
20241209,111600,265012040,13640,13640,13640,13640,4
20241209,111500,264957480,13620,13620,13620,13620,7
20241209,111400,264862140,13630,13630,13630,13630,6
20241209,111300,264780360,13620,13600,13620,13600,332
20241209,111200,260262600,13600,13620,13620,13580,1555
20241209,111100,239117820,13630,13630,13630,13630,2
20241209,111000,239090560,13630,13670,13670,13630,656
20241209,110900,230139450,13670,13670,13670,13670,0
20241209,110800,230139450,13670,13670,13670,13670,0
20241209,110700,230139450,13670,13670,13670,13670,1
20241209,110600,230125780,13670,13670,13670,13670,2
20241209,110500,230098440,13660,13670,13670,13660,71
20241209,110400,229127880,13670,13700,13700,13670,1973
20241209,110300,202140290,13710,13710,13710,13710,50
20241209,110200,201454790,13700,13700,13700,13700,2
20241209,110100,201427390,13700,13700,13700,13700,1
20241209,110000,201413690,13690,13690,13690,13690,7
20241209,105900,201317860,13690,13690,13690,13690,0
20241209,105800,201317860,13690,13690,13690,13690,0
20241209,105700,201317860,13690,13690,13690,13690,0
20241209,105600,201317860,13690,13690,13690,13690,2
20241209,105500,201290480,13690,13690,13690,13690,0
20241209,105400,201290480,13690,13690,13690,13690,40
20241209,105300,200742880,13690,13690,13690,13690,0
20241209,105200,200742880,13690,13690,13690,13690,2
20241209,105100,200715500,13690,13690,13690,13690,43
20241209,105000,200126830,13700,13700,13700,13700,0
20241209,104900,200126830,13700,13700,13700,13700,0
20241209,104800,200126830,13700,13700,13700,13700,0
20241209,104700,200126830,13700,13680,13700,13680,519
20241209,104600,193023870,13690,13690,13690,13690,0
20241209,104500,193023870,13690,13690,13690,13690,284
20241209,104400,189135910,13690,13690,13690,13690,0
20241209,104300,189135910,13690,13750,13750,13690,1654
20241209,104200,166440070,13750,13750,13750,13750,11
20241209,104100,166288820,13740,13740,13740,13740,10
20241209,104000,166151420,13740,13740,13740,13740,0
20241209,103900,166151420,13740,13740,13740,13740,0
20241209,103800,166151420,13740,13740,13760,13740,365
20241209,103700,161133640,13740,13740,13740,13740,7
20241209,103600,161037460,13740,13740,13740,13740,0
20241209,103500,161037460,13740,13740,13740,13740,1
20241209,103400,161023720,13730,13740,13740,13730,15
20241209,103300,160817760,13740,13740,13740,13740,4
20241209,103200,160762800,13740,13740,13740,13740,2
20241209,103100,160735320,13740,13740,13740,13740,0
20241209,103000,160735320,13740,13740,13740,13740,8
20241209,102900,160625400,13740,13740,13740,13740,0
20241209,102800,160625400,13740,13740,13740,13740,0
20241209,102700,160625400,13740,13740,13740,13740,2
20241209,102600,160597920,13730,13730,13730,13730,5
20241209,102500,160529270,13740,13740,13740,13740,0
20241209,102400,160529270,13740,13740,13740,13740,0
20241209,102300,160529270,13740,13740,13740,13740,0
20241209,102200,160529270,13740,13740,13760,13740,6
20241209,102100,160446770,13740,13740,13740,13740,0
20241209,102000,160446770,13740,13740,13740,13740,0
20241209,101900,160446770,13740,13740,13740,13740,0
20241209,101800,160446770,13740,13740,13740,13740,0
20241209,101700,160446770,13740,13730,13750,13730,53
20241209,101600,159718050,13730,13730,13730,13730,0
20241209,101500,159718050,13730,13730,13730,13730,1
20241209,101400,159704320,13740,13740,13740,13740,0
20241209,101300,159704320,13740,13730,13740,13730,184
20241209,101200,157176640,13720,13720,13720,13720,0
20241209,101100,157176640,13720,13720,13720,13720,0
20241209,101000,157176640,13720,13720,13720,13720,0
20241209,100900,157176640,13720,13730,13740,13720,362
20241209,100800,152206610,13750,13760,13760,13740,101
20241209,100700,150817930,13760,13760,13760,13760,0
20241209,100600,150817930,13760,13760,13760,13760,10
20241209,100500,150680330,13770,13790,13790,13770,129
20241209,100400,148903130,13790,13790,13790,13790,0
20241209,100300,148903130,13790,13780,13790,13780,4
20241209,100200,148847990,13780,13780,13780,13780,0
20241209,100100,148847990,13780,13780,13780,13780,11
20241209,100000,148696410,13780,13780,13780,13780,1
20241209,095900,148682630,13780,13780,13780,13780,0
20241209,095800,148682630,13780,13780,13780,13780,2
20241209,095700,148655070,13790,13790,13790,13790,0
20241209,095600,148655070,13790,13790,13790,13790,0
20241209,095500,148655070,13790,13790,13790,13790,0
20241209,095400,148655070,13790,13790,13790,13790,0
20241209,095300,148655070,13790,13780,13790,13780,3
20241209,095200,148613720,13770,13770,13770,13770,0
20241209,095100,148613720,13770,13770,13770,13770,0
20241209,095000,148613720,13770,13770,13770,13770,0
20241209,094900,148613720,13770,13770,13770,13770,0
20241209,094800,148613720,13770,13770,13780,13770,3
20241209,094700,148572400,13780,13780,13780,13780,0
20241209,094600,148572400,13780,13780,13780,13780,0
20241209,094500,148572400,13780,13790,13790,13760,127
20241209,094400,146821110,13770,13780,13780,13760,2395
20241209,094300,113837580,13810,13810,13810,13810,2
20241209,094200,113809960,13780,13780,13780,13780,0
20241209,094100,113809960,13780,13770,13780,13770,328
20241209,094000,109290350,13770,13770,13770,13770,4
20241209,093900,109235270,13770,13760,13770,13760,455
20241209,093800,102972890,13750,13780,13780,13750,1706
20241209,093700,79481720,13800,13800,13800,13800,0
20241209,093600,79481720,13800,13800,13800,13800,13
20241209,093500,79302320,13770,13750,13770,13750,528
20241209,093400,72034320,13760,13750,13760,13750,216
20241209,093300,69064300,13760,13750,13760,13750,72
20241209,093200,68074220,13720,13720,13720,13720,0
20241209,093100,68074220,13720,13720,13720,13720,34
20241209,093000,67607740,13720,13720,13720,13720,35
20241209,092900,67127540,13720,13720,13720,13720,2
20241209,092800,67100100,13720,13710,13720,13710,21
20241209,092700,66811990,13700,13690,13710,13690,523
20241209,092600,59646900,13710,13740,13740,13710,711
20241209,092500,49895340,13750,13840,13840,13750,316
20241209,092400,45535140,13850,13900,13900,13850,673
20241209,092300,36196070,13900,13900,13900,13900,20
20241209,092200,35918070,13890,13910,13910,13890,44
20241209,092100,35306280,13910,13910,13910,13910,30
20241209,092000,34888980,13910,13930,13930,13910,168
20241209,091900,32550200,13940,13940,13940,13940,69
20241209,091800,31588340,13940,13940,13940,13940,1
20241209,091700,31574400,13940,13930,13980,13930,47
20241209,091600,30918430,13980,14020,14020,13980,13
20241209,091500,30736570,14030,14030,14030,14030,0
20241209,091400,30736570,14030,14030,14030,14030,2
20241209,091300,30708510,13910,13900,13920,13900,727
20241209,091200,20588880,13890,13890,13890,13890,1
20241209,091100,20574990,13890,13910,13920,13890,79
20241209,091000,19475700,13920,13920,13920,13920,1
20241209,090900,19461780,13920,13960,13960,13880,823
20241209,090800,8005130,14000,14010,14010,14000,131
20241209,090700,6170630,14010,14010,14010,14010,0
20241209,090600,6170630,14010,14010,14010,14010,5
20241209,090500,6100580,14000,14150,14150,14000,140
20241209,090400,4132100,14160,14160,14160,14160,0
20241209,090300,4132100,14160,14040,14160,14040,282
20241209,090200,169390,14040,14040,14040,14040,1
20241209,090100,155350,14170,14170,14170,14170,0
20241209,090000,155350,14170,14040,14170,14040,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184000 451408360 13460 13460 13460 13460 410
3 20241209 183900 451408360 13460 13460 13460 13460 0
4 20241209 183800 451408360 13460 13460 13460 13460 0
5 20241209 183700 451408360 13460 13460 13460 13460 0
6 20241209 183600 451408360 13460 13460 13460 13460 0
7 20241209 183500 451408360 13460 13460 13460 13460 0
8 20241209 183400 451408360 13460 13460 13460 13460 0
9 20241209 183300 451408360 13460 13460 13460 13460 0
10 20241209 183200 451408360 13460 13460 13460 13460 0
11 20241209 183100 451408360 13460 13460 13460 13460 0
12 20241209 183000 451408360 13460 13460 13460 13460 0
13 20241209 182900 451408360 13460 13460 13460 13460 0
14 20241209 182800 451408360 13460 13460 13460 13460 0
15 20241209 182700 451408360 13460 13460 13460 13460 0
16 20241209 182600 451408360 13460 13460 13460 13460 0
17 20241209 182500 451408360 13460 13460 13460 13460 0
18 20241209 182400 451408360 13460 13460 13460 13460 0
19 20241209 182300 451408360 13460 13460 13460 13460 0
20 20241209 182200 451408360 13460 13460 13460 13460 0
21 20241209 182100 451408360 13460 13460 13460 13460 0
22 20241209 182000 451408360 13460 13460 13460 13460 0
23 20241209 181900 451408360 13460 13460 13460 13460 0
24 20241209 181800 451408360 13460 13460 13460 13460 0
25 20241209 181700 451408360 13460 13460 13460 13460 0
26 20241209 181600 451408360 13460 13460 13460 13460 0
27 20241209 181500 451408360 13460 13460 13460 13460 0
28 20241209 181400 451408360 13460 13460 13460 13460 0
29 20241209 181300 451408360 13460 13460 13460 13460 0
30 20241209 181200 451408360 13460 13460 13460 13460 0
31 20241209 181100 451408360 13460 13460 13460 13460 0
32 20241209 181000 451408360 13460 13460 13460 13460 410
33 20241209 180900 451408360 13460 13460 13460 13460 0
34 20241209 180800 451408360 13460 13460 13460 13460 0
35 20241209 180700 451408360 13460 13460 13460 13460 0
36 20241209 180600 451408360 13460 13460 13460 13460 0
37 20241209 180500 451408360 13460 13460 13460 13460 0
38 20241209 180400 451408360 13460 13460 13460 13460 0
39 20241209 180300 451408360 13460 13460 13460 13460 0
40 20241209 180200 451408360 13460 13460 13460 13460 0
41 20241209 180100 451408360 13460 13460 13460 13460 0
42 20241209 180000 451408360 13460 13460 13460 13460 0
43 20241209 175900 451408360 13460 13460 13460 13460 0
44 20241209 175800 451408360 13460 13460 13460 13460 0
45 20241209 175700 451408360 13460 13460 13460 13460 0
46 20241209 175600 451408360 13460 13460 13460 13460 0
47 20241209 175500 451408360 13460 13460 13460 13460 0
48 20241209 175400 451408360 13460 13460 13460 13460 0
49 20241209 175300 451408360 13460 13460 13460 13460 0
50 20241209 175200 451408360 13460 13460 13460 13460 0
51 20241209 175100 451408360 13460 13460 13460 13460 0
52 20241209 175000 451408360 13460 13460 13460 13460 0
53 20241209 174900 451408360 13460 13460 13460 13460 0
54 20241209 174800 451408360 13460 13460 13460 13460 0
55 20241209 174700 451408360 13460 13460 13460 13460 0
56 20241209 174600 451408360 13460 13460 13460 13460 0
57 20241209 174500 451408360 13460 13460 13460 13460 0
58 20241209 174400 451408360 13460 13460 13460 13460 0
59 20241209 174300 451408360 13460 13460 13460 13460 0
60 20241209 174200 451408360 13460 13460 13460 13460 0
61 20241209 174100 451408360 13460 13460 13460 13460 0
62 20241209 174000 451408360 13460 13460 13460 13460 410
63 20241209 173900 451408360 13460 13460 13460 13460 0
64 20241209 173800 451408360 13460 13460 13460 13460 0
65 20241209 173700 451408360 13460 13460 13460 13460 0
66 20241209 173600 451408360 13460 13460 13460 13460 0
67 20241209 173500 451408360 13460 13460 13460 13460 0
68 20241209 173400 451408360 13460 13460 13460 13460 0
69 20241209 173300 451408360 13460 13460 13460 13460 0
70 20241209 173200 451408360 13460 13460 13460 13460 0
71 20241209 173100 451408360 13460 13460 13460 13460 0
72 20241209 173000 451408360 13460 13460 13460 13460 0
73 20241209 172900 451408360 13460 13460 13460 13460 0
74 20241209 172800 451408360 13460 13460 13460 13460 0
75 20241209 172700 451408360 13460 13460 13460 13460 0
76 20241209 172600 451408360 13460 13460 13460 13460 0
77 20241209 172500 451408360 13460 13460 13460 13460 0
78 20241209 172400 451408360 13460 13460 13460 13460 0
79 20241209 172300 451408360 13460 13460 13460 13460 0
80 20241209 172200 451408360 13460 13460 13460 13460 0
81 20241209 172100 451408360 13460 13460 13460 13460 0
82 20241209 172000 451408360 13460 13460 13460 13460 0
83 20241209 171900 451408360 13460 13460 13460 13460 0
84 20241209 171800 451408360 13460 13460 13460 13460 0
85 20241209 171700 451408360 13460 13460 13460 13460 0
86 20241209 171600 451408360 13460 13460 13460 13460 0
87 20241209 171500 451408360 13460 13460 13460 13460 0
88 20241209 171400 451408360 13460 13460 13460 13460 0
89 20241209 171300 451408360 13460 13460 13460 13460 0
90 20241209 171200 451408360 13460 13460 13460 13460 0
91 20241209 171100 451408360 13460 13460 13460 13460 0
92 20241209 171000 451408360 13460 13460 13460 13460 410
93 20241209 170900 451408360 13460 13460 13460 13460 0
94 20241209 170800 451408360 13460 13460 13460 13460 0
95 20241209 170700 451408360 13460 13460 13460 13460 0
96 20241209 170600 451408360 13460 13460 13460 13460 0
97 20241209 170500 451408360 13460 13460 13460 13460 0
98 20241209 170400 451408360 13460 13460 13460 13460 0
99 20241209 170300 451408360 13460 13460 13460 13460 0
100 20241209 170200 451408360 13460 13460 13460 13460 0
101 20241209 170100 451408360 13460 13460 13460 13460 0
102 20241209 170000 451408360 13460 13460 13460 13460 0
103 20241209 165900 451408360 13460 13460 13460 13460 0
104 20241209 165800 451408360 13460 13460 13460 13460 0
105 20241209 165700 451408360 13460 13460 13460 13460 0
106 20241209 165600 451408360 13460 13460 13460 13460 0
107 20241209 165500 451408360 13460 13460 13460 13460 0
108 20241209 165400 451408360 13460 13460 13460 13460 0
109 20241209 165300 451408360 13460 13460 13460 13460 0
110 20241209 165200 451408360 13460 13460 13460 13460 0
111 20241209 165100 451408360 13460 13460 13460 13460 0
112 20241209 165000 451408360 13460 13460 13460 13460 0
113 20241209 164900 451408360 13460 13460 13460 13460 0
114 20241209 164800 451408360 13460 13460 13460 13460 0
115 20241209 164700 451408360 13460 13460 13460 13460 0
116 20241209 164600 451408360 13460 13460 13460 13460 0
117 20241209 164500 451408360 13460 13460 13460 13460 0
118 20241209 164400 451408360 13460 13460 13460 13460 0
119 20241209 164300 451408360 13460 13460 13460 13460 0
120 20241209 164200 451408360 13460 13460 13460 13460 0
121 20241209 164100 451408360 13460 13460 13460 13460 0
122 20241209 164000 451408360 13460 13460 13460 13460 410
123 20241209 163900 451408360 13460 13460 13460 13460 0
124 20241209 163800 451408360 13460 13460 13460 13460 0
125 20241209 163700 451408360 13460 13460 13460 13460 0
126 20241209 163600 451408360 13460 13460 13460 13460 0
127 20241209 163500 451408360 13460 13460 13460 13460 0
128 20241209 163400 451408360 13460 13460 13460 13460 0
129 20241209 163300 451408360 13460 13460 13460 13460 0
130 20241209 163200 451408360 13460 13460 13460 13460 0
131 20241209 163100 451408360 13460 13460 13460 13460 0
132 20241209 163000 451408360 13460 13460 13460 13460 0
133 20241209 162900 451408360 13460 13460 13460 13460 0
134 20241209 162800 451408360 13460 13460 13460 13460 0
135 20241209 162700 451408360 13460 13460 13460 13460 0
136 20241209 162600 451408360 13460 13460 13460 13460 0
137 20241209 162500 451408360 13460 13460 13460 13460 0
138 20241209 162400 451408360 13460 13460 13460 13460 0
139 20241209 162300 451408360 13460 13460 13460 13460 0
140 20241209 162200 451408360 13460 13460 13460 13460 0
141 20241209 162100 451408360 13460 13460 13460 13460 0
142 20241209 162000 451408360 13460 13460 13460 13460 0
143 20241209 161900 451408360 13460 13460 13460 13460 0
144 20241209 161800 451408360 13460 13460 13460 13460 0
145 20241209 161700 451408360 13460 13460 13460 13460 0
146 20241209 161600 451408360 13460 13460 13460 13460 0
147 20241209 161500 451408360 13460 13460 13460 13460 0
148 20241209 161400 451408360 13460 13460 13460 13460 0
149 20241209 161300 451408360 13460 13460 13460 13460 0
150 20241209 161200 451408360 13460 13460 13460 13460 0
151 20241209 161100 451408360 13460 13460 13460 13460 0
152 20241209 161000 451408360 13460 13460 13460 13460 410
153 20241209 160900 451408360 13460 13460 13460 13460 0
154 20241209 160800 451408360 13460 13460 13460 13460 0
155 20241209 160700 451408360 13460 13460 13460 13460 0
156 20241209 160600 451408360 13460 13460 13460 13460 0
157 20241209 160500 451408360 13460 13460 13460 13460 0
158 20241209 160400 451408360 13460 13460 13460 13460 0
159 20241209 160300 451408360 13460 13460 13460 13460 0
160 20241209 160200 451408360 13460 13460 13460 13460 0
161 20241209 160100 451408360 13460 13460 13460 13460 0
162 20241209 160000 451408360 13460 13460 13460 13460 0
163 20241209 155900 451408360 13460 13460 13460 13460 0
164 20241209 155800 451408360 13460 13460 13460 13460 0
165 20241209 155700 451408360 13460 13460 13460 13460 0
166 20241209 155600 451408360 13460 13460 13460 13460 0
167 20241209 155500 451408360 13460 13460 13460 13460 0
168 20241209 155400 451408360 13460 13460 13460 13460 0
169 20241209 155300 451408360 13460 13460 13460 13460 0
170 20241209 155200 451408360 13460 13460 13460 13460 0
171 20241209 155100 451408360 13460 13460 13460 13460 0
172 20241209 155000 451408360 13460 13460 13460 13460 0
173 20241209 154900 451408360 13460 13460 13460 13460 0
174 20241209 154800 451408360 13460 13460 13460 13460 0
175 20241209 154700 451408360 13460 13460 13460 13460 0
176 20241209 154600 451408360 13460 13460 13460 13460 0
177 20241209 154500 451408360 13460 13460 13460 13460 0
178 20241209 154400 451408360 13460 13460 13460 13460 0
179 20241209 154300 451408360 13460 13460 13460 13460 0
180 20241209 154200 451408360 13460 13460 13460 13460 0
181 20241209 154100 451408360 13460 13460 13460 13460 0
182 20241209 154000 451408360 13460 13460 13460 13460 410
183 20241209 153900 451408360 13460 13460 13460 13460 0
184 20241209 153800 451408360 13460 13460 13460 13460 0
185 20241209 153700 451408360 13460 13460 13460 13460 0
186 20241209 153600 451408360 13460 13460 13460 13460 0
187 20241209 153500 451408360 13460 13460 13460 13460 0
188 20241209 153400 451408360 13460 13460 13460 13460 0
189 20241209 153300 451408360 13460 13460 13460 13460 0
190 20241209 153200 451408360 13460 13460 13460 13460 0
191 20241209 153100 451408360 13460 13460 13460 13460 0
192 20241209 153000 451408360 13460 13460 13460 13460 410
193 20241209 152900 445889760 13410 13410 13410 13410 0
194 20241209 152800 445889760 13410 13410 13410 13410 0
195 20241209 152700 445889760 13410 13410 13410 13410 0
196 20241209 152600 445889760 13410 13410 13410 13410 0
197 20241209 152500 445889760 13410 13410 13410 13410 0
198 20241209 152400 445889760 13410 13410 13410 13410 0
199 20241209 152300 445889760 13410 13410 13410 13410 0
200 20241209 152200 445889760 13410 13410 13410 13410 0
201 20241209 152100 445889760 13410 13410 13410 13410 0
202 20241209 152000 445889760 13410 13410 13410 13410 0
203 20241209 151900 445889760 13410 13410 13410 13410 297
204 20241209 151800 441906990 13390 13380 13390 13380 269
205 20241209 151700 438307070 13380 13380 13380 13380 117
206 20241209 151600 436741610 13380 13380 13390 13380 29
207 20241209 151500 436353490 13390 13390 13390 13390 0
208 20241209 151400 436353490 13390 13400 13400 13380 165
209 20241209 151300 434145240 13400 13400 13400 13400 49
210 20241209 151200 433488640 13410 13410 13410 13410 172
211 20241209 151100 431182120 13410 13410 13410 13410 1
212 20241209 151000 431168710 13400 13400 13400 13400 26
213 20241209 150900 430820310 13410 13410 13410 13410 0
214 20241209 150800 430820310 13410 13410 13410 13410 17
215 20241209 150700 430592340 13410 13400 13410 13400 36
216 20241209 150600 430109790 13400 13400 13400 13400 5
217 20241209 150500 430042790 13400 13400 13400 13400 0
218 20241209 150400 430042790 13400 13400 13400 13400 0
219 20241209 150300 430042790 13400 13400 13400 13400 0
220 20241209 150200 430042790 13400 13400 13400 13400 0
221 20241209 150100 430042790 13400 13400 13400 13400 0
222 20241209 150000 430042790 13400 13400 13400 13400 1
223 20241209 145900 430029390 13410 13410 13410 13410 0
224 20241209 145800 430029390 13410 13410 13410 13410 0
225 20241209 145700 430029390 13410 13410 13410 13410 0
226 20241209 145600 430029390 13410 13410 13410 13410 0
227 20241209 145500 430029390 13410 13410 13410 13410 1
228 20241209 145400 430015980 13410 13410 13410 13410 0
229 20241209 145300 430015980 13410 13410 13410 13410 0
230 20241209 145200 430015980 13410 13410 13410 13410 5
231 20241209 145100 429948930 13410 13410 13410 13410 63
232 20241209 145000 429104100 13410 13410 13410 13410 37
233 20241209 144900 428607930 13420 13420 13420 13420 20
234 20241209 144800 428339530 13410 13410 13410 13410 0
235 20241209 144700 428339530 13410 13410 13410 13410 0
236 20241209 144600 428339530 13410 13420 13420 13410 90
237 20241209 144500 427132130 13410 13410 13410 13410 0
238 20241209 144400 427132130 13410 13410 13410 13410 0
239 20241209 144300 427132130 13410 13410 13410 13410 0
240 20241209 144200 427132130 13410 13410 13410 13410 0
241 20241209 144100 427132130 13410 13410 13410 13410 4
242 20241209 144000 427078490 13410 13410 13410 13410 0
243 20241209 143900 427078490 13410 13410 13410 13410 0
244 20241209 143800 427078490 13410 13410 13410 13410 0
245 20241209 143700 427078490 13410 13410 13410 13410 0
246 20241209 143600 427078490 13410 13410 13410 13410 0
247 20241209 143500 427078490 13410 13410 13410 13410 40
248 20241209 143400 426542090 13420 13420 13420 13420 0
249 20241209 143300 426542090 13420 13420 13420 13420 0
250 20241209 143200 426542090 13420 13420 13420 13420 0
251 20241209 143100 426542090 13420 13420 13420 13420 20
252 20241209 143000 426273690 13410 13410 13410 13410 29
253 20241209 142900 425884800 13420 13420 13420 13420 0
254 20241209 142800 425884800 13420 13410 13420 13410 11
255 20241209 142700 425737270 13410 13410 13410 13410 0
256 20241209 142600 425737270 13410 13410 13410 13410 13
257 20241209 142500 425562940 13410 13410 13410 13410 0
258 20241209 142400 425562940 13410 13410 13410 13410 50
259 20241209 142300 424892440 13420 13420 13420 13420 0
260 20241209 142200 424892440 13420 13420 13420 13420 6
261 20241209 142100 424811920 13420 13420 13420 13420 10
262 20241209 142000 424677720 13410 13410 13410 13410 44
263 20241209 141900 424087680 13420 13420 13420 13420 0
264 20241209 141800 424087680 13420 13420 13420 13420 0
265 20241209 141700 424087680 13420 13420 13420 13420 0
266 20241209 141600 424087680 13420 13420 13420 13410 12
267 20241209 141500 423926660 13420 13420 13420 13420 1
268 20241209 141400 423913240 13420 13440 13440 13420 14
269 20241209 141300 423725320 13460 13460 13460 13460 6
270 20241209 141200 423644560 13460 13450 13460 13450 103
271 20241209 141100 422259010 13450 13460 13460 13450 36
272 20241209 141000 421774490 13460 13460 13460 13460 10
273 20241209 140900 421639890 13470 13470 13470 13470 0
274 20241209 140800 421639890 13470 13470 13470 13470 0
275 20241209 140700 421639890 13470 13470 13470 13470 0
276 20241209 140600 421639890 13470 13470 13470 13470 5
277 20241209 140500 421572540 13470 13470 13470 13470 0
278 20241209 140400 421572540 13470 13470 13470 13470 20
279 20241209 140300 421303140 13470 13470 13470 13470 0
280 20241209 140200 421303140 13470 13470 13470 13470 0
281 20241209 140100 421303140 13470 13470 13470 13470 57
282 20241209 140000 420535350 13470 13470 13470 13470 3
283 20241209 135900 420494940 13480 13490 13490 13480 13
284 20241209 135800 420319690 13510 13510 13510 13510 0
285 20241209 135700 420319690 13510 13510 13510 13510 0
286 20241209 135600 420319690 13510 13510 13510 13510 1
287 20241209 135500 420306180 13510 13490 13510 13490 32
288 20241209 135400 419874100 13500 13500 13500 13500 0
289 20241209 135300 419874100 13500 13500 13500 13500 0
290 20241209 135200 419874100 13500 13500 13500 13500 0
291 20241209 135100 419874100 13500 13500 13500 13500 0
292 20241209 135000 419874100 13500 13500 13500 13500 0
293 20241209 134900 419874100 13500 13500 13500 13500 0
294 20241209 134800 419874100 13500 13500 13500 13500 0
295 20241209 134700 419874100 13500 13500 13500 13500 0
296 20241209 134600 419874100 13500 13500 13500 13500 0
297 20241209 134500 419874100 13500 13500 13500 13500 533
298 20241209 134400 412678600 13520 13520 13520 13520 0
299 20241209 134300 412678600 13520 13520 13520 13520 0
300 20241209 134200 412678600 13520 13520 13520 13520 0
301 20241209 134100 412678600 13520 13520 13520 13520 20
302 20241209 134000 412408200 13510 13510 13510 13510 0
303 20241209 133900 412408200 13510 13510 13510 13510 118
304 20241209 133800 410814020 13520 13520 13520 13520 0
305 20241209 133700 410814020 13520 13520 13520 13520 0
306 20241209 133600 410814020 13520 13520 13520 13520 0
307 20241209 133500 410814020 13520 13520 13520 13520 0
308 20241209 133400 410814020 13520 13520 13520 13520 116
309 20241209 133300 409245700 13520 13520 13520 13520 1
310 20241209 133200 409232180 13520 13520 13520 13520 0
311 20241209 133100 409232180 13520 13520 13520 13520 10
312 20241209 133000 409096980 13520 13520 13520 13520 0
313 20241209 132900 409096980 13520 13520 13520 13520 0
314 20241209 132800 409096980 13520 13520 13520 13520 0
315 20241209 132700 409096980 13520 13520 13520 13520 0
316 20241209 132600 409096980 13520 13520 13520 13520 1
317 20241209 132500 409083460 13530 13530 13530 13530 3
318 20241209 132400 409042870 13520 13520 13520 13520 101
319 20241209 132300 407677350 13520 13520 13520 13520 0
320 20241209 132200 407677350 13520 13520 13520 13520 30
321 20241209 132100 407271750 13520 13520 13520 13520 0
322 20241209 132000 407271750 13520 13540 13540 13520 193
323 20241209 131900 404661920 13530 13530 13530 13530 0
324 20241209 131800 404661920 13530 13530 13530 13530 0
325 20241209 131700 404661920 13530 13530 13530 13530 0
326 20241209 131600 404661920 13530 13530 13530 13530 0
327 20241209 131500 404661920 13530 13530 13530 13530 0
328 20241209 131400 404661920 13530 13530 13530 13530 0
329 20241209 131300 404661920 13530 13530 13530 13530 0
330 20241209 131200 404661920 13530 13530 13530 13530 1
331 20241209 131100 404648390 13530 13530 13530 13530 39
332 20241209 131000 404120720 13540 13530 13540 13530 58
333 20241209 130900 403335970 13540 13540 13540 13540 65
334 20241209 130800 402455870 13540 13550 13550 13540 3
335 20241209 130700 402415230 13540 13540 13550 13540 12
336 20241209 130600 402252650 13560 13540 13560 13540 11
337 20241209 130500 402103510 13540 13540 13540 13540 1
338 20241209 130400 402089970 13540 13540 13540 13540 2
339 20241209 130300 402062890 13540 13560 13560 13540 88
340 20241209 130200 400870560 13590 13590 13590 13590 0
341 20241209 130100 400870560 13590 13590 13590 13590 20
342 20241209 130000 400598760 13590 13600 13600 13560 1231
343 20241209 125900 383877660 13600 13600 13600 13600 27
344 20241209 125800 383510460 13600 13600 13600 13600 12
345 20241209 125700 383347260 13600 13600 13600 13600 31
346 20241209 125600 382925660 13600 13600 13600 13600 0
347 20241209 125500 382925660 13600 13600 13600 13600 0
348 20241209 125400 382925660 13600 13600 13600 13600 0
349 20241209 125300 382925660 13600 13610 13610 13600 12
350 20241209 125200 382762440 13610 13610 13610 13610 0
351 20241209 125100 382762440 13610 13610 13610 13610 1
352 20241209 125000 382748830 13610 13610 13610 13610 0
353 20241209 124900 382748830 13610 13610 13610 13610 0
354 20241209 124800 382748830 13610 13610 13610 13610 2
355 20241209 124700 382721610 13610 13610 13610 13610 0
356 20241209 124600 382721610 13610 13610 13610 13610 0
357 20241209 124500 382721610 13610 13610 13610 13610 300
358 20241209 124400 378638610 13610 13610 13610 13610 0
359 20241209 124300 378638610 13610 13610 13610 13610 2
360 20241209 124200 378611390 13610 13610 13610 13610 0
361 20241209 124100 378611390 13610 13610 13610 13610 0
362 20241209 124000 378611390 13610 13610 13610 13610 0
363 20241209 123900 378611390 13610 13610 13610 13610 2
364 20241209 123800 378584170 13600 13610 13610 13600 2
365 20241209 123700 378556960 13610 13610 13610 13610 0
366 20241209 123600 378556960 13610 13610 13610 13610 0
367 20241209 123500 378556960 13610 13610 13610 13610 0
368 20241209 123400 378556960 13610 13610 13610 13610 2
369 20241209 123300 378529740 13600 13600 13600 13600 14
370 20241209 123200 378339340 13610 13610 13610 13610 0
371 20241209 123100 378339340 13610 13610 13610 13610 1
372 20241209 123000 378325730 13610 13610 13610 13610 0
373 20241209 122900 378325730 13610 13610 13610 13610 2
374 20241209 122800 378298510 13610 13610 13610 13610 1
375 20241209 122700 378284900 13610 13610 13610 13610 0
376 20241209 122600 378284900 13610 13610 13610 13610 0
377 20241209 122500 378284900 13610 13610 13610 13610 0
378 20241209 122400 378284900 13610 13610 13610 13610 2
379 20241209 122300 378257680 13600 13600 13600 13600 0
380 20241209 122200 378257680 13600 13600 13600 13600 14
381 20241209 122100 378067280 13600 13600 13600 13600 0
382 20241209 122000 378067280 13600 13600 13600 13600 0
383 20241209 121900 378067280 13600 13600 13600 13600 1
384 20241209 121800 378053680 13590 13590 13590 13590 0
385 20241209 121700 378053680 13590 13590 13590 13590 5
386 20241209 121600 377985730 13590 13590 13590 13590 0
387 20241209 121500 377985730 13590 13590 13590 13590 0
388 20241209 121400 377985730 13590 13590 13590 13590 1
389 20241209 121300 377972140 13590 13590 13590 13590 6
390 20241209 121200 377890600 13590 13590 13590 13590 43
391 20241209 121100 377306230 13590 13590 13590 13590 0
392 20241209 121000 377306230 13590 13590 13590 13590 0
393 20241209 120900 377306230 13590 13590 13590 13590 2
394 20241209 120800 377279050 13580 13580 13580 13580 0
395 20241209 120700 377279050 13580 13580 13580 13580 0
396 20241209 120600 377279050 13580 13580 13580 13580 52
397 20241209 120500 376572890 13590 13590 13590 13590 2
398 20241209 120400 376545710 13590 13600 13600 13590 36
399 20241209 120300 376056390 13610 13610 13610 13610 0
400 20241209 120200 376056390 13610 13610 13610 13610 0
401 20241209 120100 376056390 13610 13610 13610 13610 0
402 20241209 120000 376056390 13610 13610 13610 13610 2
403 20241209 115900 376029170 13610 13610 13610 13610 0
404 20241209 115800 376029170 13610 13610 13610 13610 0
405 20241209 115700 376029170 13610 13610 13610 13610 0
406 20241209 115600 376029170 13610 13610 13610 13610 0
407 20241209 115500 376029170 13610 13630 13630 13610 54
408 20241209 115400 375294190 13630 13630 13630 13630 0
409 20241209 115300 375294190 13630 13630 13630 13630 0
410 20241209 115200 375294190 13630 13630 13630 13630 0
411 20241209 115100 375294190 13630 13630 13630 13630 0
412 20241209 115000 375294190 13630 13630 13630 13630 2
413 20241209 114900 375266930 13620 13620 13620 13620 1
414 20241209 114800 375253310 13630 13630 13630 13630 0
415 20241209 114700 375253310 13630 13640 13640 13630 300
416 20241209 114600 371164010 13640 13640 13640 13640 0
417 20241209 114500 371164010 13640 13640 13640 13640 1
418 20241209 114400 371150370 13670 13670 13670 13670 0
419 20241209 114300 371150370 13670 13670 13670 13670 0
420 20241209 114200 371150370 13670 13670 13670 13670 0
421 20241209 114100 371150370 13670 13670 13670 13670 2
422 20241209 114000 371123030 13670 13670 13670 13670 2
423 20241209 113900 371095690 13640 13610 13640 13610 287
424 20241209 113800 367181040 13640 13640 13640 13640 0
425 20241209 113700 367181040 13640 13640 13640 13640 0
426 20241209 113600 367181040 13640 13640 13640 13640 0
427 20241209 113500 367181040 13640 13640 13640 13640 2
428 20241209 113400 367153760 13580 13580 13580 13580 0
429 20241209 113300 367153760 13580 13590 13590 13580 215
430 20241209 113200 364232060 13600 13600 13600 13600 1785
431 20241209 113100 339956060 13670 13600 13670 13600 1005
432 20241209 113000 326287710 13630 13620 13630 13620 1557
433 20241209 112900 305065820 13620 13620 13620 13620 0
434 20241209 112800 305065820 13620 13620 13620 13620 312
435 20241209 112700 300816380 13610 13700 13700 13610 1690
436 20241209 112600 277725470 13710 13720 13720 13710 22
437 20241209 112500 277423830 13720 13720 13720 13720 0
438 20241209 112400 277423830 13720 13720 13720 13720 0
439 20241209 112300 277423830 13720 13720 13720 13720 0
440 20241209 112200 277423830 13720 13720 13720 13720 8
441 20241209 112100 277314070 13700 13700 13700 13700 340
442 20241209 112000 272656070 13680 13680 13680 13680 0
443 20241209 111900 272656070 13680 13680 13680 13680 0
444 20241209 111800 272656070 13680 13680 13680 13680 6
445 20241209 111700 272573990 13670 13640 13670 13640 554
446 20241209 111600 265012040 13640 13640 13640 13640 4
447 20241209 111500 264957480 13620 13620 13620 13620 7
448 20241209 111400 264862140 13630 13630 13630 13630 6
449 20241209 111300 264780360 13620 13600 13620 13600 332
450 20241209 111200 260262600 13600 13620 13620 13580 1555
451 20241209 111100 239117820 13630 13630 13630 13630 2
452 20241209 111000 239090560 13630 13670 13670 13630 656
453 20241209 110900 230139450 13670 13670 13670 13670 0
454 20241209 110800 230139450 13670 13670 13670 13670 0
455 20241209 110700 230139450 13670 13670 13670 13670 1
456 20241209 110600 230125780 13670 13670 13670 13670 2
457 20241209 110500 230098440 13660 13670 13670 13660 71
458 20241209 110400 229127880 13670 13700 13700 13670 1973
459 20241209 110300 202140290 13710 13710 13710 13710 50
460 20241209 110200 201454790 13700 13700 13700 13700 2
461 20241209 110100 201427390 13700 13700 13700 13700 1
462 20241209 110000 201413690 13690 13690 13690 13690 7
463 20241209 105900 201317860 13690 13690 13690 13690 0
464 20241209 105800 201317860 13690 13690 13690 13690 0
465 20241209 105700 201317860 13690 13690 13690 13690 0
466 20241209 105600 201317860 13690 13690 13690 13690 2
467 20241209 105500 201290480 13690 13690 13690 13690 0
468 20241209 105400 201290480 13690 13690 13690 13690 40
469 20241209 105300 200742880 13690 13690 13690 13690 0
470 20241209 105200 200742880 13690 13690 13690 13690 2
471 20241209 105100 200715500 13690 13690 13690 13690 43
472 20241209 105000 200126830 13700 13700 13700 13700 0
473 20241209 104900 200126830 13700 13700 13700 13700 0
474 20241209 104800 200126830 13700 13700 13700 13700 0
475 20241209 104700 200126830 13700 13680 13700 13680 519
476 20241209 104600 193023870 13690 13690 13690 13690 0
477 20241209 104500 193023870 13690 13690 13690 13690 284
478 20241209 104400 189135910 13690 13690 13690 13690 0
479 20241209 104300 189135910 13690 13750 13750 13690 1654
480 20241209 104200 166440070 13750 13750 13750 13750 11
481 20241209 104100 166288820 13740 13740 13740 13740 10
482 20241209 104000 166151420 13740 13740 13740 13740 0
483 20241209 103900 166151420 13740 13740 13740 13740 0
484 20241209 103800 166151420 13740 13740 13760 13740 365
485 20241209 103700 161133640 13740 13740 13740 13740 7
486 20241209 103600 161037460 13740 13740 13740 13740 0
487 20241209 103500 161037460 13740 13740 13740 13740 1
488 20241209 103400 161023720 13730 13740 13740 13730 15
489 20241209 103300 160817760 13740 13740 13740 13740 4
490 20241209 103200 160762800 13740 13740 13740 13740 2
491 20241209 103100 160735320 13740 13740 13740 13740 0
492 20241209 103000 160735320 13740 13740 13740 13740 8
493 20241209 102900 160625400 13740 13740 13740 13740 0
494 20241209 102800 160625400 13740 13740 13740 13740 0
495 20241209 102700 160625400 13740 13740 13740 13740 2
496 20241209 102600 160597920 13730 13730 13730 13730 5
497 20241209 102500 160529270 13740 13740 13740 13740 0
498 20241209 102400 160529270 13740 13740 13740 13740 0
499 20241209 102300 160529270 13740 13740 13740 13740 0
500 20241209 102200 160529270 13740 13740 13760 13740 6
501 20241209 102100 160446770 13740 13740 13740 13740 0
502 20241209 102000 160446770 13740 13740 13740 13740 0
503 20241209 101900 160446770 13740 13740 13740 13740 0
504 20241209 101800 160446770 13740 13740 13740 13740 0
505 20241209 101700 160446770 13740 13730 13750 13730 53
506 20241209 101600 159718050 13730 13730 13730 13730 0
507 20241209 101500 159718050 13730 13730 13730 13730 1
508 20241209 101400 159704320 13740 13740 13740 13740 0
509 20241209 101300 159704320 13740 13730 13740 13730 184
510 20241209 101200 157176640 13720 13720 13720 13720 0
511 20241209 101100 157176640 13720 13720 13720 13720 0
512 20241209 101000 157176640 13720 13720 13720 13720 0
513 20241209 100900 157176640 13720 13730 13740 13720 362
514 20241209 100800 152206610 13750 13760 13760 13740 101
515 20241209 100700 150817930 13760 13760 13760 13760 0
516 20241209 100600 150817930 13760 13760 13760 13760 10
517 20241209 100500 150680330 13770 13790 13790 13770 129
518 20241209 100400 148903130 13790 13790 13790 13790 0
519 20241209 100300 148903130 13790 13780 13790 13780 4
520 20241209 100200 148847990 13780 13780 13780 13780 0
521 20241209 100100 148847990 13780 13780 13780 13780 11
522 20241209 100000 148696410 13780 13780 13780 13780 1
523 20241209 095900 148682630 13780 13780 13780 13780 0
524 20241209 095800 148682630 13780 13780 13780 13780 2
525 20241209 095700 148655070 13790 13790 13790 13790 0
526 20241209 095600 148655070 13790 13790 13790 13790 0
527 20241209 095500 148655070 13790 13790 13790 13790 0
528 20241209 095400 148655070 13790 13790 13790 13790 0
529 20241209 095300 148655070 13790 13780 13790 13780 3
530 20241209 095200 148613720 13770 13770 13770 13770 0
531 20241209 095100 148613720 13770 13770 13770 13770 0
532 20241209 095000 148613720 13770 13770 13770 13770 0
533 20241209 094900 148613720 13770 13770 13770 13770 0
534 20241209 094800 148613720 13770 13770 13780 13770 3
535 20241209 094700 148572400 13780 13780 13780 13780 0
536 20241209 094600 148572400 13780 13780 13780 13780 0
537 20241209 094500 148572400 13780 13790 13790 13760 127
538 20241209 094400 146821110 13770 13780 13780 13760 2395
539 20241209 094300 113837580 13810 13810 13810 13810 2
540 20241209 094200 113809960 13780 13780 13780 13780 0
541 20241209 094100 113809960 13780 13770 13780 13770 328
542 20241209 094000 109290350 13770 13770 13770 13770 4
543 20241209 093900 109235270 13770 13760 13770 13760 455
544 20241209 093800 102972890 13750 13780 13780 13750 1706
545 20241209 093700 79481720 13800 13800 13800 13800 0
546 20241209 093600 79481720 13800 13800 13800 13800 13
547 20241209 093500 79302320 13770 13750 13770 13750 528
548 20241209 093400 72034320 13760 13750 13760 13750 216
549 20241209 093300 69064300 13760 13750 13760 13750 72
550 20241209 093200 68074220 13720 13720 13720 13720 0
551 20241209 093100 68074220 13720 13720 13720 13720 34
552 20241209 093000 67607740 13720 13720 13720 13720 35
553 20241209 092900 67127540 13720 13720 13720 13720 2
554 20241209 092800 67100100 13720 13710 13720 13710 21
555 20241209 092700 66811990 13700 13690 13710 13690 523
556 20241209 092600 59646900 13710 13740 13740 13710 711
557 20241209 092500 49895340 13750 13840 13840 13750 316
558 20241209 092400 45535140 13850 13900 13900 13850 673
559 20241209 092300 36196070 13900 13900 13900 13900 20
560 20241209 092200 35918070 13890 13910 13910 13890 44
561 20241209 092100 35306280 13910 13910 13910 13910 30
562 20241209 092000 34888980 13910 13930 13930 13910 168
563 20241209 091900 32550200 13940 13940 13940 13940 69
564 20241209 091800 31588340 13940 13940 13940 13940 1
565 20241209 091700 31574400 13940 13930 13980 13930 47
566 20241209 091600 30918430 13980 14020 14020 13980 13
567 20241209 091500 30736570 14030 14030 14030 14030 0
568 20241209 091400 30736570 14030 14030 14030 14030 2
569 20241209 091300 30708510 13910 13900 13920 13900 727
570 20241209 091200 20588880 13890 13890 13890 13890 1
571 20241209 091100 20574990 13890 13910 13920 13890 79
572 20241209 091000 19475700 13920 13920 13920 13920 1
573 20241209 090900 19461780 13920 13960 13960 13880 823
574 20241209 090800 8005130 14000 14010 14010 14000 131
575 20241209 090700 6170630 14010 14010 14010 14010 0
576 20241209 090600 6170630 14010 14010 14010 14010 5
577 20241209 090500 6100580 14000 14150 14150 14000 140
578 20241209 090400 4132100 14160 14160 14160 14160 0
579 20241209 090300 4132100 14160 14040 14160 14040 282
580 20241209 090200 169390 14040 14040 14040 14040 1
581 20241209 090100 155350 14170 14170 14170 14170 0
582 20241209 090000 155350 14170 14040 14170 14040 11