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
003480/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,582 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184000,60185970,3420,3420,3420,3420,309
20241209,183900,60185970,3420,3420,3420,3420,0
20241209,183800,60185970,3420,3420,3420,3420,0
20241209,183700,60185970,3420,3420,3420,3420,0
20241209,183600,60185970,3420,3420,3420,3420,0
20241209,183500,60185970,3420,3420,3420,3420,0
20241209,183400,60185970,3420,3420,3420,3420,0
20241209,183300,60185970,3420,3420,3420,3420,0
20241209,183200,60185970,3420,3420,3420,3420,0
20241209,183100,60185970,3420,3420,3420,3420,0
20241209,183000,60185970,3420,3420,3420,3420,0
20241209,182900,60185970,3420,3420,3420,3420,0
20241209,182800,60185970,3420,3420,3420,3420,0
20241209,182700,60185970,3420,3420,3420,3420,0
20241209,182600,60185970,3420,3420,3420,3420,0
20241209,182500,60185970,3420,3420,3420,3420,0
20241209,182400,60185970,3420,3420,3420,3420,0
20241209,182300,60185970,3420,3420,3420,3420,0
20241209,182200,60185970,3420,3420,3420,3420,0
20241209,182100,60185970,3420,3420,3420,3420,0
20241209,182000,60185970,3420,3420,3420,3420,0
20241209,181900,60185970,3420,3420,3420,3420,0
20241209,181800,60185970,3420,3420,3420,3420,0
20241209,181700,60185970,3420,3420,3420,3420,0
20241209,181600,60185970,3420,3420,3420,3420,0
20241209,181500,60185970,3420,3420,3420,3420,0
20241209,181400,60185970,3420,3420,3420,3420,0
20241209,181300,60185970,3420,3420,3420,3420,0
20241209,181200,60185970,3420,3420,3420,3420,0
20241209,181100,60185970,3420,3420,3420,3420,0
20241209,181000,60185970,3420,3420,3420,3420,309
20241209,180900,60185970,3420,3420,3420,3420,0
20241209,180800,60185970,3420,3420,3420,3420,0
20241209,180700,60185970,3420,3420,3420,3420,0
20241209,180600,60185970,3420,3420,3420,3420,0
20241209,180500,60185970,3420,3420,3420,3420,0
20241209,180400,60185970,3420,3420,3420,3420,0
20241209,180300,60185970,3420,3420,3420,3420,0
20241209,180200,60185970,3420,3420,3420,3420,0
20241209,180100,60185970,3420,3420,3420,3420,0
20241209,180000,60185970,3420,3420,3420,3420,0
20241209,175900,60185970,3420,3420,3420,3420,0
20241209,175800,60185970,3420,3420,3420,3420,0
20241209,175700,60185970,3420,3420,3420,3420,0
20241209,175600,60185970,3420,3420,3420,3420,0
20241209,175500,60185970,3420,3420,3420,3420,0
20241209,175400,60185970,3420,3420,3420,3420,0
20241209,175300,60185970,3420,3420,3420,3420,0
20241209,175200,60185970,3420,3420,3420,3420,0
20241209,175100,60185970,3420,3420,3420,3420,0
20241209,175000,60185970,3420,3420,3420,3420,0
20241209,174900,60185970,3420,3420,3420,3420,0
20241209,174800,60185970,3420,3420,3420,3420,0
20241209,174700,60185970,3420,3420,3420,3420,0
20241209,174600,60185970,3420,3420,3420,3420,0
20241209,174500,60185970,3420,3420,3420,3420,0
20241209,174400,60185970,3420,3420,3420,3420,0
20241209,174300,60185970,3420,3420,3420,3420,0
20241209,174200,60185970,3420,3420,3420,3420,0
20241209,174100,60185970,3420,3420,3420,3420,0
20241209,174000,60185970,3420,3420,3420,3420,309
20241209,173900,60185970,3420,3420,3420,3420,0
20241209,173800,60185970,3420,3420,3420,3420,0
20241209,173700,60185970,3420,3420,3420,3420,0
20241209,173600,60185970,3420,3420,3420,3420,0
20241209,173500,60185970,3420,3420,3420,3420,0
20241209,173400,60185970,3420,3420,3420,3420,0
20241209,173300,60185970,3420,3420,3420,3420,0
20241209,173200,60185970,3420,3420,3420,3420,0
20241209,173100,60185970,3420,3420,3420,3420,0
20241209,173000,60185970,3420,3420,3420,3420,0
20241209,172900,60185970,3420,3420,3420,3420,0
20241209,172800,60185970,3420,3420,3420,3420,0
20241209,172700,60185970,3420,3420,3420,3420,0
20241209,172600,60185970,3420,3420,3420,3420,0
20241209,172500,60185970,3420,3420,3420,3420,0
20241209,172400,60185970,3420,3420,3420,3420,0
20241209,172300,60185970,3420,3420,3420,3420,0
20241209,172200,60185970,3420,3420,3420,3420,0
20241209,172100,60185970,3420,3420,3420,3420,0
20241209,172000,60185970,3420,3420,3420,3420,0
20241209,171900,60185970,3420,3420,3420,3420,0
20241209,171800,60185970,3420,3420,3420,3420,0
20241209,171700,60185970,3420,3420,3420,3420,0
20241209,171600,60185970,3420,3420,3420,3420,0
20241209,171500,60185970,3420,3420,3420,3420,0
20241209,171400,60185970,3420,3420,3420,3420,0
20241209,171300,60185970,3420,3420,3420,3420,0
20241209,171200,60185970,3420,3420,3420,3420,0
20241209,171100,60185970,3420,3420,3420,3420,0
20241209,171000,60185970,3420,3420,3420,3420,309
20241209,170900,60185970,3420,3420,3420,3420,0
20241209,170800,60185970,3420,3420,3420,3420,0
20241209,170700,60185970,3420,3420,3420,3420,0
20241209,170600,60185970,3420,3420,3420,3420,0
20241209,170500,60185970,3420,3420,3420,3420,0
20241209,170400,60185970,3420,3420,3420,3420,0
20241209,170300,60185970,3420,3420,3420,3420,0
20241209,170200,60185970,3420,3420,3420,3420,0
20241209,170100,60185970,3420,3420,3420,3420,0
20241209,170000,60185970,3420,3420,3420,3420,0
20241209,165900,60185970,3420,3420,3420,3420,0
20241209,165800,60185970,3420,3420,3420,3420,0
20241209,165700,60185970,3420,3420,3420,3420,0
20241209,165600,60185970,3420,3420,3420,3420,0
20241209,165500,60185970,3420,3420,3420,3420,0
20241209,165400,60185970,3420,3420,3420,3420,0
20241209,165300,60185970,3420,3420,3420,3420,0
20241209,165200,60185970,3420,3420,3420,3420,0
20241209,165100,60185970,3420,3420,3420,3420,0
20241209,165000,60185970,3420,3420,3420,3420,0
20241209,164900,60185970,3420,3420,3420,3420,0
20241209,164800,60185970,3420,3420,3420,3420,0
20241209,164700,60185970,3420,3420,3420,3420,0
20241209,164600,60185970,3420,3420,3420,3420,0
20241209,164500,60185970,3420,3420,3420,3420,0
20241209,164400,60185970,3420,3420,3420,3420,0
20241209,164300,60185970,3420,3420,3420,3420,0
20241209,164200,60185970,3420,3420,3420,3420,0
20241209,164100,60185970,3420,3420,3420,3420,0
20241209,164000,60185970,3420,3420,3420,3420,309
20241209,163900,60185970,3420,3420,3420,3420,0
20241209,163800,60185970,3420,3420,3420,3420,0
20241209,163700,60185970,3420,3420,3420,3420,0
20241209,163600,60185970,3420,3420,3420,3420,0
20241209,163500,60185970,3420,3420,3420,3420,0
20241209,163400,60185970,3420,3420,3420,3420,0
20241209,163300,60185970,3420,3420,3420,3420,0
20241209,163200,60185970,3420,3420,3420,3420,0
20241209,163100,60185970,3420,3420,3420,3420,0
20241209,163000,60185970,3420,3420,3420,3420,0
20241209,162900,60185970,3420,3420,3420,3420,0
20241209,162800,60185970,3420,3420,3420,3420,0
20241209,162700,60185970,3420,3420,3420,3420,0
20241209,162600,60185970,3420,3420,3420,3420,0
20241209,162500,60185970,3420,3420,3420,3420,0
20241209,162400,60185970,3420,3420,3420,3420,0
20241209,162300,60185970,3420,3420,3420,3420,0
20241209,162200,60185970,3420,3420,3420,3420,0
20241209,162100,60185970,3420,3420,3420,3420,0
20241209,162000,60185970,3420,3420,3420,3420,0
20241209,161900,60185970,3420,3420,3420,3420,0
20241209,161800,60185970,3420,3420,3420,3420,0
20241209,161700,60185970,3420,3420,3420,3420,0
20241209,161600,60185970,3420,3420,3420,3420,0
20241209,161500,60185970,3420,3420,3420,3420,0
20241209,161400,60185970,3420,3420,3420,3420,0
20241209,161300,60185970,3420,3420,3420,3420,0
20241209,161200,60185970,3420,3420,3420,3420,0
20241209,161100,60185970,3420,3420,3420,3420,0
20241209,161000,60185970,3420,3420,3420,3420,309
20241209,160900,60185970,3420,3420,3420,3420,0
20241209,160800,60185970,3420,3420,3420,3420,0
20241209,160700,60185970,3420,3420,3420,3420,0
20241209,160600,60185970,3420,3420,3420,3420,0
20241209,160500,60185970,3420,3420,3420,3420,0
20241209,160400,60185970,3420,3420,3420,3420,0
20241209,160300,60185970,3420,3420,3420,3420,0
20241209,160200,60185970,3420,3420,3420,3420,0
20241209,160100,60185970,3420,3420,3420,3420,0
20241209,160000,60185970,3420,3420,3420,3420,0
20241209,155900,60185970,3420,3420,3420,3420,0
20241209,155800,60185970,3420,3420,3420,3420,0
20241209,155700,60185970,3420,3420,3420,3420,0
20241209,155600,60185970,3420,3420,3420,3420,0
20241209,155500,60185970,3420,3420,3420,3420,0
20241209,155400,60185970,3420,3420,3420,3420,0
20241209,155300,60185970,3420,3420,3420,3420,0
20241209,155200,60185970,3420,3420,3420,3420,0
20241209,155100,60185970,3420,3420,3420,3420,0
20241209,155000,60185970,3420,3420,3420,3420,0
20241209,154900,60185970,3420,3420,3420,3420,0
20241209,154800,60185970,3420,3420,3420,3420,0
20241209,154700,60185970,3420,3420,3420,3420,0
20241209,154600,60185970,3420,3420,3420,3420,0
20241209,154500,60185970,3420,3420,3420,3420,0
20241209,154400,60185970,3420,3420,3420,3420,0
20241209,154300,60185970,3420,3420,3420,3420,0
20241209,154200,60185970,3420,3420,3420,3420,0
20241209,154100,60185970,3420,3420,3420,3420,0
20241209,154000,60185970,3420,3420,3420,3420,309
20241209,153900,60185970,3420,3420,3420,3420,0
20241209,153800,60185970,3420,3420,3420,3420,0
20241209,153700,60185970,3420,3420,3420,3420,0
20241209,153600,60185970,3420,3420,3420,3420,0
20241209,153500,60185970,3420,3420,3420,3420,0
20241209,153400,60185970,3420,3420,3420,3420,0
20241209,153300,60185970,3420,3420,3420,3420,0
20241209,153200,60185970,3420,3420,3420,3420,0
20241209,153100,60185970,3420,3420,3420,3420,0
20241209,153000,60185970,3420,3420,3420,3420,309
20241209,152900,59129190,3420,3420,3420,3420,0
20241209,152800,59129190,3420,3420,3420,3420,0
20241209,152700,59129190,3420,3420,3420,3420,0
20241209,152600,59129190,3420,3420,3420,3420,0
20241209,152500,59129190,3420,3420,3420,3420,0
20241209,152400,59129190,3420,3420,3420,3420,0
20241209,152300,59129190,3420,3420,3420,3420,0
20241209,152200,59129190,3420,3420,3420,3420,0
20241209,152100,59129190,3420,3420,3420,3420,0
20241209,152000,59129190,3420,3420,3420,3420,0
20241209,151900,59129190,3420,3405,3420,3405,200
20241209,151800,58445400,3405,3405,3405,3405,0
20241209,151700,58445400,3405,3405,3405,3405,12
20241209,151600,58404540,3405,3405,3405,3405,9
20241209,151500,58373895,3405,3405,3405,3405,0
20241209,151400,58373895,3405,3405,3405,3405,1
20241209,151300,58370490,3390,3400,3400,3390,102
20241209,151200,58024690,3410,3405,3410,3405,2000
20241209,151100,51208705,3405,3405,3405,3405,0
20241209,151000,51208705,3405,3405,3405,3405,2
20241209,150900,51201895,3405,3405,3405,3405,0
20241209,150800,51201895,3405,3405,3405,3405,0
20241209,150700,51201895,3405,3405,3405,3405,200
20241209,150600,50520895,3415,3415,3415,3415,0
20241209,150500,50520895,3415,3415,3415,3415,0
20241209,150400,50520895,3415,3415,3415,3415,0
20241209,150300,50520895,3415,3415,3415,3415,0
20241209,150200,50520895,3415,3415,3415,3415,1
20241209,150100,50517480,3365,3365,3365,3365,0
20241209,150000,50517480,3365,3365,3365,3365,0
20241209,145900,50517480,3365,3365,3365,3365,0
20241209,145800,50517480,3365,3365,3365,3365,0
20241209,145700,50517480,3365,3365,3365,3365,6
20241209,145600,50497290,3420,3420,3420,3420,1
20241209,145500,50493870,3360,3360,3360,3360,0
20241209,145400,50493870,3360,3360,3360,3360,0
20241209,145300,50493870,3360,3360,3360,3360,0
20241209,145200,50493870,3360,3360,3360,3360,0
20241209,145100,50493870,3360,3360,3360,3360,0
20241209,145000,50493870,3360,3410,3410,3360,500
20241209,144900,48794155,3415,3415,3415,3415,0
20241209,144800,48794155,3415,3410,3415,3410,2
20241209,144700,48787330,3425,3425,3425,3425,0
20241209,144600,48787330,3425,3425,3425,3425,0
20241209,144500,48787330,3425,3425,3425,3425,0
20241209,144400,48787330,3425,3425,3425,3425,0
20241209,144300,48787330,3425,3425,3425,3425,0
20241209,144200,48787330,3425,3425,3425,3425,0
20241209,144100,48787330,3425,3425,3425,3425,0
20241209,144000,48787330,3425,3425,3425,3425,0
20241209,143900,48787330,3425,3425,3425,3425,0
20241209,143800,48787330,3425,3425,3425,3425,0
20241209,143700,48787330,3425,3425,3425,3425,0
20241209,143600,48787330,3425,3425,3425,3425,0
20241209,143500,48787330,3425,3425,3425,3425,0
20241209,143400,48787330,3425,3425,3425,3425,0
20241209,143300,48787330,3425,3425,3425,3425,0
20241209,143200,48787330,3425,3425,3425,3425,0
20241209,143100,48787330,3425,3425,3425,3425,1
20241209,143000,48783905,3430,3430,3430,3430,0
20241209,142900,48783905,3430,3430,3430,3430,0
20241209,142800,48783905,3430,3430,3430,3430,0
20241209,142700,48783905,3430,3430,3430,3430,0
20241209,142600,48783905,3430,3430,3430,3430,0
20241209,142500,48783905,3430,3430,3430,3430,0
20241209,142400,48783905,3430,3430,3430,3430,0
20241209,142300,48783905,3430,3430,3430,3430,0
20241209,142200,48783905,3430,3430,3430,3430,0
20241209,142100,48783905,3430,3430,3430,3430,1
20241209,142000,48780475,3425,3425,3425,3425,242
20241209,141900,47951625,3430,3430,3430,3425,112
20241209,141800,47567520,3425,3425,3425,3425,11
20241209,141700,47529845,3430,3430,3430,3430,0
20241209,141600,47529845,3430,3430,3430,3430,0
20241209,141500,47529845,3430,3430,3430,3430,0
20241209,141400,47529845,3430,3430,3430,3430,1
20241209,141300,47526415,3425,3425,3425,3425,0
20241209,141200,47526415,3425,3425,3425,3425,0
20241209,141100,47526415,3425,3425,3425,3425,0
20241209,141000,47526415,3425,3425,3425,3425,100
20241209,140900,47183915,3425,3425,3425,3425,0
20241209,140800,47183915,3425,3425,3425,3425,0
20241209,140700,47183915,3425,3425,3425,3425,0
20241209,140600,47183915,3425,3425,3425,3425,0
20241209,140500,47183915,3425,3425,3425,3425,0
20241209,140400,47183915,3425,3425,3425,3425,0
20241209,140300,47183915,3425,3425,3425,3425,0
20241209,140200,47183915,3425,3425,3425,3425,0
20241209,140100,47183915,3425,3425,3425,3425,194
20241209,140000,46519465,3425,3425,3425,3425,3
20241209,135900,46509190,3430,3430,3430,3430,0
20241209,135800,46509190,3430,3430,3430,3430,0
20241209,135700,46509190,3430,3430,3430,3430,0
20241209,135600,46509190,3430,3430,3430,3430,0
20241209,135500,46509190,3430,3430,3430,3430,0
20241209,135400,46509190,3430,3430,3430,3430,0
20241209,135300,46509190,3430,3430,3430,3430,0
20241209,135200,46509190,3430,3430,3430,3430,0
20241209,135100,46509190,3430,3430,3430,3430,0
20241209,135000,46509190,3430,3430,3430,3430,0
20241209,134900,46509190,3430,3430,3430,3430,2
20241209,134800,46502330,3435,3435,3435,3435,0
20241209,134700,46502330,3435,3435,3435,3435,0
20241209,134600,46502330,3435,3435,3435,3435,10
20241209,134500,46467980,3435,3435,3435,3430,309
20241209,134400,45407995,3435,3435,3435,3435,0
20241209,134300,45407995,3435,3435,3435,3435,10
20241209,134200,45373645,3435,3430,3435,3430,215
20241209,134100,44636190,3430,3430,3430,3430,6
20241209,134000,44615610,3435,3435,3435,3435,0
20241209,133900,44615610,3435,3435,3435,3435,17
20241209,133800,44557215,3440,3440,3440,3440,0
20241209,133700,44557215,3440,3440,3440,3440,3
20241209,133600,44546895,3430,3430,3430,3430,36
20241209,133500,44423415,3430,3430,3430,3430,0
20241209,133400,44423415,3430,3430,3430,3430,0
20241209,133300,44423415,3430,3430,3430,3430,0
20241209,133200,44423415,3430,3430,3430,3430,0
20241209,133100,44423415,3430,3430,3430,3430,0
20241209,133000,44423415,3430,3430,3430,3430,0
20241209,132900,44423415,3430,3425,3430,3425,210
20241209,132800,43703730,3425,3425,3425,3425,6
20241209,132700,43683180,3425,3425,3425,3425,4
20241209,132600,43669480,3425,3425,3425,3425,0
20241209,132500,43669480,3425,3425,3425,3425,0
20241209,132400,43669480,3425,3425,3425,3425,0
20241209,132300,43669480,3425,3425,3425,3425,0
20241209,132200,43669480,3425,3425,3425,3425,0
20241209,132100,43669480,3425,3425,3425,3425,0
20241209,132000,43669480,3425,3425,3425,3425,0
20241209,131900,43669480,3425,3425,3425,3425,0
20241209,131800,43669480,3425,3425,3425,3425,200
20241209,131700,42984480,3385,3385,3385,3385,0
20241209,131600,42984480,3385,3355,3385,3355,708
20241209,131500,40603170,3260,3260,3260,3260,0
20241209,131400,40603170,3260,3440,3440,3260,263
20241209,131300,39725970,3450,3450,3450,3450,0
20241209,131200,39725970,3450,3450,3450,3450,0
20241209,131100,39725970,3450,3450,3450,3450,1
20241209,131000,39722520,3445,3445,3445,3445,0
20241209,130900,39722520,3445,3450,3450,3445,96
20241209,130800,39391670,3450,3450,3450,3450,0
20241209,130700,39391670,3450,3450,3450,3450,1
20241209,130600,39388220,3445,3445,3445,3445,0
20241209,130500,39388220,3445,3445,3445,3445,0
20241209,130400,39388220,3445,3445,3445,3445,0
20241209,130300,39388220,3445,3445,3445,3445,2
20241209,130200,39381330,3455,3455,3455,3455,0
20241209,130100,39381330,3455,3455,3455,3455,0
20241209,130000,39381330,3455,3455,3455,3455,0
20241209,125900,39381330,3455,3455,3455,3455,0
20241209,125800,39381330,3455,3455,3455,3455,0
20241209,125700,39381330,3455,3455,3455,3455,0
20241209,125600,39381330,3455,3455,3455,3455,0
20241209,125500,39381330,3455,3455,3455,3455,0
20241209,125400,39381330,3455,3455,3455,3455,0
20241209,125300,39381330,3455,3455,3455,3455,0
20241209,125200,39381330,3455,3455,3455,3455,0
20241209,125100,39381330,3455,3455,3455,3455,0
20241209,125000,39381330,3455,3455,3455,3455,0
20241209,124900,39381330,3455,3455,3455,3455,4
20241209,124800,39367510,3455,3455,3455,3455,0
20241209,124700,39367510,3455,3455,3455,3455,0
20241209,124600,39367510,3455,3455,3455,3455,3
20241209,124500,39357145,3455,3455,3455,3455,0
20241209,124400,39357145,3455,3455,3455,3455,1
20241209,124300,39353690,3455,3455,3455,3455,100
20241209,124200,39008190,3450,3450,3450,3450,0
20241209,124100,39008190,3450,3450,3450,3450,1
20241209,124000,39004740,3440,3440,3440,3440,0
20241209,123900,39004740,3440,3440,3440,3440,0
20241209,123800,39004740,3440,3440,3440,3440,0
20241209,123700,39004740,3440,3440,3440,3440,0
20241209,123600,39004740,3440,3440,3440,3440,0
20241209,123500,39004740,3440,3440,3440,3440,0
20241209,123400,39004740,3440,3440,3440,3440,0
20241209,123300,39004740,3440,3440,3440,3440,0
20241209,123200,39004740,3440,3440,3440,3440,0
20241209,123100,39004740,3440,3440,3440,3440,0
20241209,123000,39004740,3440,3450,3450,3440,55
20241209,122900,38815000,3455,3455,3455,3455,45
20241209,122800,38659525,3460,3460,3460,3460,0
20241209,122700,38659525,3460,3460,3460,3460,0
20241209,122600,38659525,3460,3460,3460,3460,0
20241209,122500,38659525,3460,3460,3460,3460,1
20241209,122400,38656065,3455,3470,3470,3455,1031
20241209,122300,35078875,3460,3460,3460,3460,0
20241209,122200,35078875,3460,3460,3460,3460,0
20241209,122100,35078875,3460,3460,3460,3460,0
20241209,122000,35078875,3460,3460,3460,3460,0
20241209,121900,35078875,3460,3460,3460,3460,0
20241209,121800,35078875,3460,3460,3460,3460,0
20241209,121700,35078875,3460,3460,3460,3460,0
20241209,121600,35078875,3460,3460,3460,3460,0
20241209,121500,35078875,3460,3460,3460,3460,2
20241209,121400,35071955,3460,3465,3465,3460,34
20241209,121300,34954160,3470,3470,3470,3470,0
20241209,121200,34954160,3470,3470,3470,3470,150
20241209,121100,34433660,3470,3470,3470,3470,0
20241209,121000,34433660,3470,3470,3470,3470,1
20241209,120900,34430190,3465,3465,3465,3465,4
20241209,120800,34416330,3470,3470,3470,3470,0
20241209,120700,34416330,3470,3470,3470,3470,0
20241209,120600,34416330,3470,3470,3470,3470,0
20241209,120500,34416330,3470,3470,3470,3470,0
20241209,120400,34416330,3470,3470,3470,3470,0
20241209,120300,34416330,3470,3470,3470,3470,0
20241209,120200,34416330,3470,3470,3470,3470,20
20241209,120100,34346930,3470,3470,3470,3470,334
20241209,120000,33187950,3480,3480,3480,3480,150
20241209,115900,32665950,3480,3480,3480,3480,0
20241209,115800,32665950,3480,3480,3480,3475,6
20241209,115700,32645090,3475,3475,3475,3475,0
20241209,115600,32645090,3475,3480,3480,3475,118
20241209,115500,32234500,3480,3480,3480,3480,0
20241209,115400,32234500,3480,3480,3480,3480,10
20241209,115300,32199700,3480,3480,3480,3480,0
20241209,115200,32199700,3480,3480,3480,3480,0
20241209,115100,32199700,3480,3480,3480,3480,0
20241209,115000,32199700,3480,3480,3480,3480,210
20241209,114900,31468900,3480,3480,3480,3480,100
20241209,114800,31120900,3495,3495,3495,3495,1
20241209,114700,31117405,3480,3480,3480,3480,0
20241209,114600,31117405,3480,3480,3480,3480,0
20241209,114500,31117405,3480,3480,3480,3480,0
20241209,114400,31117405,3480,3480,3480,3480,0
20241209,114300,31117405,3480,3480,3480,3480,0
20241209,114200,31117405,3480,3480,3480,3480,60
20241209,114100,30908605,3480,3480,3480,3480,0
20241209,114000,30908605,3480,3480,3480,3480,0
20241209,113900,30908605,3480,3480,3480,3480,0
20241209,113800,30908605,3480,3480,3480,3480,0
20241209,113700,30908605,3480,3480,3480,3480,0
20241209,113600,30908605,3480,3480,3480,3480,0
20241209,113500,30908605,3480,3480,3480,3480,0
20241209,113400,30908605,3480,3485,3485,3480,27
20241209,113300,30814545,3490,3495,3495,3490,257
20241209,113200,29916355,3500,3500,3500,3500,0
20241209,113100,29916355,3500,3500,3500,3500,0
20241209,113000,29916355,3500,3500,3500,3500,0
20241209,112900,29916355,3500,3500,3500,3500,0
20241209,112800,29916355,3500,3500,3500,3500,0
20241209,112700,29916355,3500,3500,3500,3500,0
20241209,112600,29916355,3500,3500,3500,3500,0
20241209,112500,29916355,3500,3500,3500,3500,0
20241209,112400,29916355,3500,3500,3500,3500,5
20241209,112300,29898855,3490,3490,3490,3490,0
20241209,112200,29898855,3490,3490,3490,3490,0
20241209,112100,29898855,3490,3490,3490,3490,0
20241209,112000,29898855,3490,3490,3490,3490,0
20241209,111900,29898855,3490,3490,3490,3490,0
20241209,111800,29898855,3490,3490,3490,3490,0
20241209,111700,29898855,3490,3490,3490,3490,0
20241209,111600,29898855,3490,3490,3490,3490,0
20241209,111500,29898855,3490,3490,3490,3490,0
20241209,111400,29898855,3490,3490,3490,3490,5
20241209,111300,29881405,3500,3500,3500,3500,0
20241209,111200,29881405,3500,3500,3500,3500,0
20241209,111100,29881405,3500,3500,3500,3500,0
20241209,111000,29881405,3500,3500,3500,3500,0
20241209,110900,29881405,3500,3500,3500,3500,0
20241209,110800,29881405,3500,3500,3500,3500,0
20241209,110700,29881405,3500,3500,3500,3500,0
20241209,110600,29881405,3500,3500,3500,3500,0
20241209,110500,29881405,3500,3500,3500,3500,0
20241209,110400,29881405,3500,3500,3500,3500,0
20241209,110300,29881405,3500,3500,3500,3500,0
20241209,110200,29881405,3500,3500,3500,3500,0
20241209,110100,29881405,3500,3500,3500,3500,0
20241209,110000,29881405,3500,3500,3500,3500,0
20241209,105900,29881405,3500,3500,3500,3500,0
20241209,105800,29881405,3500,3500,3500,3500,1
20241209,105700,29877905,3490,3490,3490,3490,0
20241209,105600,29877905,3490,3490,3490,3490,0
20241209,105500,29877905,3490,3490,3490,3490,0
20241209,105400,29877905,3490,3490,3490,3490,250
20241209,105300,29005405,3500,3500,3500,3500,0
20241209,105200,29005405,3500,3500,3500,3500,94
20241209,105100,28676405,3490,3490,3490,3490,0
20241209,105000,28676405,3490,3490,3490,3490,0
20241209,104900,28676405,3490,3490,3490,3490,0
20241209,104800,28676405,3490,3490,3490,3490,0
20241209,104700,28676405,3490,3490,3490,3490,0
20241209,104600,28676405,3490,3490,3490,3490,0
20241209,104500,28676405,3490,3490,3490,3490,20
20241209,104400,28606605,3490,3490,3490,3490,0
20241209,104300,28606605,3490,3490,3490,3490,0
20241209,104200,28606605,3490,3490,3490,3490,6
20241209,104100,28585665,3480,3480,3480,3480,0
20241209,104000,28585665,3480,3480,3480,3480,0
20241209,103900,28585665,3480,3480,3480,3480,0
20241209,103800,28585665,3480,3480,3480,3480,0
20241209,103700,28585665,3480,3480,3480,3480,0
20241209,103600,28585665,3480,3480,3480,3480,0
20241209,103500,28585665,3480,3480,3480,3480,0
20241209,103400,28585665,3480,3480,3480,3480,0
20241209,103300,28585665,3480,3480,3480,3480,0
20241209,103200,28585665,3480,3480,3480,3480,0
20241209,103100,28585665,3480,3480,3480,3480,0
20241209,103000,28585665,3480,3480,3480,3480,0
20241209,102900,28585665,3480,3480,3480,3480,20
20241209,102800,28516065,3480,3480,3480,3480,0
20241209,102700,28516065,3480,3480,3480,3480,0
20241209,102600,28516065,3480,3480,3480,3480,380
20241209,102500,27193665,3480,3480,3480,3480,21
20241209,102400,27120585,3490,3490,3490,3490,0
20241209,102300,27120585,3490,3490,3490,3490,0
20241209,102200,27120585,3490,3490,3490,3490,1
20241209,102100,27117095,3495,3495,3495,3495,0
20241209,102000,27117095,3495,3495,3495,3495,0
20241209,101900,27117095,3495,3495,3495,3495,579
20241209,101800,25093490,3500,3490,3500,3490,2068
20241209,101700,17869410,3485,3485,3485,3485,0
20241209,101600,17869410,3485,3485,3485,3485,0
20241209,101500,17869410,3485,3485,3485,3485,0
20241209,101400,17869410,3485,3485,3485,3485,0
20241209,101300,17869410,3485,3485,3485,3485,198
20241209,101200,17179380,3485,3485,3485,3485,1
20241209,101100,17175895,3490,3490,3490,3490,0
20241209,101000,17175895,3490,3490,3490,3490,0
20241209,100900,17175895,3490,3490,3490,3490,1
20241209,100800,17172405,3490,3490,3490,3490,50
20241209,100700,16997905,3490,3490,3490,3490,0
20241209,100600,16997905,3490,3490,3490,3490,0
20241209,100500,16997905,3490,3490,3490,3490,0
20241209,100400,16997905,3490,3490,3490,3490,0
20241209,100300,16997905,3490,3490,3490,3490,0
20241209,100200,16997905,3490,3490,3490,3490,0
20241209,100100,16997905,3490,3490,3490,3490,0
20241209,100000,16997905,3490,3490,3490,3490,0
20241209,095900,16997905,3490,3490,3490,3490,0
20241209,095800,16997905,3490,3490,3490,3490,0
20241209,095700,16997905,3490,3490,3490,3490,0
20241209,095600,16997905,3490,3490,3490,3490,574
20241209,095500,14994645,3495,3495,3495,3495,0
20241209,095400,14994645,3495,3495,3495,3495,0
20241209,095300,14994645,3495,3495,3495,3495,0
20241209,095200,14994645,3495,3495,3495,3495,0
20241209,095100,14994645,3495,3495,3495,3495,0
20241209,095000,14994645,3495,3495,3495,3495,143
20241209,094900,14494860,3500,3500,3500,3500,0
20241209,094800,14494860,3500,3500,3500,3500,0
20241209,094700,14494860,3500,3500,3500,3500,21
20241209,094600,14421360,3505,3505,3505,3505,0
20241209,094500,14421360,3505,3505,3505,3505,0
20241209,094400,14421360,3505,3505,3505,3505,0
20241209,094300,14421360,3505,3505,3505,3505,0
20241209,094200,14421360,3505,3510,3510,3505,727
20241209,094100,11869715,3520,3515,3520,3515,3
20241209,094000,11859165,3510,3540,3540,3510,1955
20241209,093900,4972295,3540,3550,3550,3535,606
20241209,093800,2824610,3550,3560,3560,3550,86
20241209,093700,2518885,3570,3570,3570,3570,0
20241209,093600,2518885,3570,3570,3570,3570,0
20241209,093500,2518885,3570,3570,3570,3570,0
20241209,093400,2518885,3570,3570,3570,3570,2
20241209,093300,2511745,3565,3565,3565,3565,0
20241209,093200,2511745,3565,3565,3565,3565,0
20241209,093100,2511745,3565,3565,3565,3565,0
20241209,093000,2511745,3565,3565,3565,3565,0
20241209,092900,2511745,3565,3565,3565,3565,0
20241209,092800,2511745,3565,3570,3570,3565,321
20241209,092700,1367130,3565,3565,3565,3565,9
20241209,092600,1335045,3580,3580,3580,3580,0
20241209,092500,1335045,3580,3580,3580,3580,0
20241209,092400,1335045,3580,3580,3580,3580,0
20241209,092300,1335045,3580,3580,3580,3580,0
20241209,092200,1335045,3580,3580,3580,3580,0
20241209,092100,1335045,3580,3580,3580,3580,0
20241209,092000,1335045,3580,3570,3580,3570,70
20241209,091900,1084455,3565,3565,3565,3565,0
20241209,091800,1084455,3565,3565,3565,3565,1
20241209,091700,1080890,3560,3560,3560,3560,0
20241209,091600,1080890,3560,3560,3560,3560,0
20241209,091500,1080890,3560,3560,3560,3560,20
20241209,091400,1009690,3560,3560,3560,3560,0
20241209,091300,1009690,3560,3560,3560,3560,20
20241209,091200,938490,3560,3565,3565,3560,20
20241209,091100,867240,3570,3570,3570,3570,11
20241209,091000,827970,3580,3580,3580,3580,1
20241209,090900,824390,3570,3570,3570,3570,4
20241209,090800,810110,3575,3580,3580,3575,18
20241209,090700,745720,3580,3585,3585,3580,23
20241209,090600,663275,3585,3585,3585,3585,10
20241209,090500,627425,3585,3585,3585,3585,155
20241209,090400,71750,3585,3590,3590,3585,20
20241209,090300,0,3600,3600,3600,3600,0
20241209,090200,0,3600,3600,3600,3600,0
20241209,090100,0,3600,3600,3600,3600,0
20241209,090000,0,3600,3600,3600,3600,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184000 60185970 3420 3420 3420 3420 309
3 20241209 183900 60185970 3420 3420 3420 3420 0
4 20241209 183800 60185970 3420 3420 3420 3420 0
5 20241209 183700 60185970 3420 3420 3420 3420 0
6 20241209 183600 60185970 3420 3420 3420 3420 0
7 20241209 183500 60185970 3420 3420 3420 3420 0
8 20241209 183400 60185970 3420 3420 3420 3420 0
9 20241209 183300 60185970 3420 3420 3420 3420 0
10 20241209 183200 60185970 3420 3420 3420 3420 0
11 20241209 183100 60185970 3420 3420 3420 3420 0
12 20241209 183000 60185970 3420 3420 3420 3420 0
13 20241209 182900 60185970 3420 3420 3420 3420 0
14 20241209 182800 60185970 3420 3420 3420 3420 0
15 20241209 182700 60185970 3420 3420 3420 3420 0
16 20241209 182600 60185970 3420 3420 3420 3420 0
17 20241209 182500 60185970 3420 3420 3420 3420 0
18 20241209 182400 60185970 3420 3420 3420 3420 0
19 20241209 182300 60185970 3420 3420 3420 3420 0
20 20241209 182200 60185970 3420 3420 3420 3420 0
21 20241209 182100 60185970 3420 3420 3420 3420 0
22 20241209 182000 60185970 3420 3420 3420 3420 0
23 20241209 181900 60185970 3420 3420 3420 3420 0
24 20241209 181800 60185970 3420 3420 3420 3420 0
25 20241209 181700 60185970 3420 3420 3420 3420 0
26 20241209 181600 60185970 3420 3420 3420 3420 0
27 20241209 181500 60185970 3420 3420 3420 3420 0
28 20241209 181400 60185970 3420 3420 3420 3420 0
29 20241209 181300 60185970 3420 3420 3420 3420 0
30 20241209 181200 60185970 3420 3420 3420 3420 0
31 20241209 181100 60185970 3420 3420 3420 3420 0
32 20241209 181000 60185970 3420 3420 3420 3420 309
33 20241209 180900 60185970 3420 3420 3420 3420 0
34 20241209 180800 60185970 3420 3420 3420 3420 0
35 20241209 180700 60185970 3420 3420 3420 3420 0
36 20241209 180600 60185970 3420 3420 3420 3420 0
37 20241209 180500 60185970 3420 3420 3420 3420 0
38 20241209 180400 60185970 3420 3420 3420 3420 0
39 20241209 180300 60185970 3420 3420 3420 3420 0
40 20241209 180200 60185970 3420 3420 3420 3420 0
41 20241209 180100 60185970 3420 3420 3420 3420 0
42 20241209 180000 60185970 3420 3420 3420 3420 0
43 20241209 175900 60185970 3420 3420 3420 3420 0
44 20241209 175800 60185970 3420 3420 3420 3420 0
45 20241209 175700 60185970 3420 3420 3420 3420 0
46 20241209 175600 60185970 3420 3420 3420 3420 0
47 20241209 175500 60185970 3420 3420 3420 3420 0
48 20241209 175400 60185970 3420 3420 3420 3420 0
49 20241209 175300 60185970 3420 3420 3420 3420 0
50 20241209 175200 60185970 3420 3420 3420 3420 0
51 20241209 175100 60185970 3420 3420 3420 3420 0
52 20241209 175000 60185970 3420 3420 3420 3420 0
53 20241209 174900 60185970 3420 3420 3420 3420 0
54 20241209 174800 60185970 3420 3420 3420 3420 0
55 20241209 174700 60185970 3420 3420 3420 3420 0
56 20241209 174600 60185970 3420 3420 3420 3420 0
57 20241209 174500 60185970 3420 3420 3420 3420 0
58 20241209 174400 60185970 3420 3420 3420 3420 0
59 20241209 174300 60185970 3420 3420 3420 3420 0
60 20241209 174200 60185970 3420 3420 3420 3420 0
61 20241209 174100 60185970 3420 3420 3420 3420 0
62 20241209 174000 60185970 3420 3420 3420 3420 309
63 20241209 173900 60185970 3420 3420 3420 3420 0
64 20241209 173800 60185970 3420 3420 3420 3420 0
65 20241209 173700 60185970 3420 3420 3420 3420 0
66 20241209 173600 60185970 3420 3420 3420 3420 0
67 20241209 173500 60185970 3420 3420 3420 3420 0
68 20241209 173400 60185970 3420 3420 3420 3420 0
69 20241209 173300 60185970 3420 3420 3420 3420 0
70 20241209 173200 60185970 3420 3420 3420 3420 0
71 20241209 173100 60185970 3420 3420 3420 3420 0
72 20241209 173000 60185970 3420 3420 3420 3420 0
73 20241209 172900 60185970 3420 3420 3420 3420 0
74 20241209 172800 60185970 3420 3420 3420 3420 0
75 20241209 172700 60185970 3420 3420 3420 3420 0
76 20241209 172600 60185970 3420 3420 3420 3420 0
77 20241209 172500 60185970 3420 3420 3420 3420 0
78 20241209 172400 60185970 3420 3420 3420 3420 0
79 20241209 172300 60185970 3420 3420 3420 3420 0
80 20241209 172200 60185970 3420 3420 3420 3420 0
81 20241209 172100 60185970 3420 3420 3420 3420 0
82 20241209 172000 60185970 3420 3420 3420 3420 0
83 20241209 171900 60185970 3420 3420 3420 3420 0
84 20241209 171800 60185970 3420 3420 3420 3420 0
85 20241209 171700 60185970 3420 3420 3420 3420 0
86 20241209 171600 60185970 3420 3420 3420 3420 0
87 20241209 171500 60185970 3420 3420 3420 3420 0
88 20241209 171400 60185970 3420 3420 3420 3420 0
89 20241209 171300 60185970 3420 3420 3420 3420 0
90 20241209 171200 60185970 3420 3420 3420 3420 0
91 20241209 171100 60185970 3420 3420 3420 3420 0
92 20241209 171000 60185970 3420 3420 3420 3420 309
93 20241209 170900 60185970 3420 3420 3420 3420 0
94 20241209 170800 60185970 3420 3420 3420 3420 0
95 20241209 170700 60185970 3420 3420 3420 3420 0
96 20241209 170600 60185970 3420 3420 3420 3420 0
97 20241209 170500 60185970 3420 3420 3420 3420 0
98 20241209 170400 60185970 3420 3420 3420 3420 0
99 20241209 170300 60185970 3420 3420 3420 3420 0
100 20241209 170200 60185970 3420 3420 3420 3420 0
101 20241209 170100 60185970 3420 3420 3420 3420 0
102 20241209 170000 60185970 3420 3420 3420 3420 0
103 20241209 165900 60185970 3420 3420 3420 3420 0
104 20241209 165800 60185970 3420 3420 3420 3420 0
105 20241209 165700 60185970 3420 3420 3420 3420 0
106 20241209 165600 60185970 3420 3420 3420 3420 0
107 20241209 165500 60185970 3420 3420 3420 3420 0
108 20241209 165400 60185970 3420 3420 3420 3420 0
109 20241209 165300 60185970 3420 3420 3420 3420 0
110 20241209 165200 60185970 3420 3420 3420 3420 0
111 20241209 165100 60185970 3420 3420 3420 3420 0
112 20241209 165000 60185970 3420 3420 3420 3420 0
113 20241209 164900 60185970 3420 3420 3420 3420 0
114 20241209 164800 60185970 3420 3420 3420 3420 0
115 20241209 164700 60185970 3420 3420 3420 3420 0
116 20241209 164600 60185970 3420 3420 3420 3420 0
117 20241209 164500 60185970 3420 3420 3420 3420 0
118 20241209 164400 60185970 3420 3420 3420 3420 0
119 20241209 164300 60185970 3420 3420 3420 3420 0
120 20241209 164200 60185970 3420 3420 3420 3420 0
121 20241209 164100 60185970 3420 3420 3420 3420 0
122 20241209 164000 60185970 3420 3420 3420 3420 309
123 20241209 163900 60185970 3420 3420 3420 3420 0
124 20241209 163800 60185970 3420 3420 3420 3420 0
125 20241209 163700 60185970 3420 3420 3420 3420 0
126 20241209 163600 60185970 3420 3420 3420 3420 0
127 20241209 163500 60185970 3420 3420 3420 3420 0
128 20241209 163400 60185970 3420 3420 3420 3420 0
129 20241209 163300 60185970 3420 3420 3420 3420 0
130 20241209 163200 60185970 3420 3420 3420 3420 0
131 20241209 163100 60185970 3420 3420 3420 3420 0
132 20241209 163000 60185970 3420 3420 3420 3420 0
133 20241209 162900 60185970 3420 3420 3420 3420 0
134 20241209 162800 60185970 3420 3420 3420 3420 0
135 20241209 162700 60185970 3420 3420 3420 3420 0
136 20241209 162600 60185970 3420 3420 3420 3420 0
137 20241209 162500 60185970 3420 3420 3420 3420 0
138 20241209 162400 60185970 3420 3420 3420 3420 0
139 20241209 162300 60185970 3420 3420 3420 3420 0
140 20241209 162200 60185970 3420 3420 3420 3420 0
141 20241209 162100 60185970 3420 3420 3420 3420 0
142 20241209 162000 60185970 3420 3420 3420 3420 0
143 20241209 161900 60185970 3420 3420 3420 3420 0
144 20241209 161800 60185970 3420 3420 3420 3420 0
145 20241209 161700 60185970 3420 3420 3420 3420 0
146 20241209 161600 60185970 3420 3420 3420 3420 0
147 20241209 161500 60185970 3420 3420 3420 3420 0
148 20241209 161400 60185970 3420 3420 3420 3420 0
149 20241209 161300 60185970 3420 3420 3420 3420 0
150 20241209 161200 60185970 3420 3420 3420 3420 0
151 20241209 161100 60185970 3420 3420 3420 3420 0
152 20241209 161000 60185970 3420 3420 3420 3420 309
153 20241209 160900 60185970 3420 3420 3420 3420 0
154 20241209 160800 60185970 3420 3420 3420 3420 0
155 20241209 160700 60185970 3420 3420 3420 3420 0
156 20241209 160600 60185970 3420 3420 3420 3420 0
157 20241209 160500 60185970 3420 3420 3420 3420 0
158 20241209 160400 60185970 3420 3420 3420 3420 0
159 20241209 160300 60185970 3420 3420 3420 3420 0
160 20241209 160200 60185970 3420 3420 3420 3420 0
161 20241209 160100 60185970 3420 3420 3420 3420 0
162 20241209 160000 60185970 3420 3420 3420 3420 0
163 20241209 155900 60185970 3420 3420 3420 3420 0
164 20241209 155800 60185970 3420 3420 3420 3420 0
165 20241209 155700 60185970 3420 3420 3420 3420 0
166 20241209 155600 60185970 3420 3420 3420 3420 0
167 20241209 155500 60185970 3420 3420 3420 3420 0
168 20241209 155400 60185970 3420 3420 3420 3420 0
169 20241209 155300 60185970 3420 3420 3420 3420 0
170 20241209 155200 60185970 3420 3420 3420 3420 0
171 20241209 155100 60185970 3420 3420 3420 3420 0
172 20241209 155000 60185970 3420 3420 3420 3420 0
173 20241209 154900 60185970 3420 3420 3420 3420 0
174 20241209 154800 60185970 3420 3420 3420 3420 0
175 20241209 154700 60185970 3420 3420 3420 3420 0
176 20241209 154600 60185970 3420 3420 3420 3420 0
177 20241209 154500 60185970 3420 3420 3420 3420 0
178 20241209 154400 60185970 3420 3420 3420 3420 0
179 20241209 154300 60185970 3420 3420 3420 3420 0
180 20241209 154200 60185970 3420 3420 3420 3420 0
181 20241209 154100 60185970 3420 3420 3420 3420 0
182 20241209 154000 60185970 3420 3420 3420 3420 309
183 20241209 153900 60185970 3420 3420 3420 3420 0
184 20241209 153800 60185970 3420 3420 3420 3420 0
185 20241209 153700 60185970 3420 3420 3420 3420 0
186 20241209 153600 60185970 3420 3420 3420 3420 0
187 20241209 153500 60185970 3420 3420 3420 3420 0
188 20241209 153400 60185970 3420 3420 3420 3420 0
189 20241209 153300 60185970 3420 3420 3420 3420 0
190 20241209 153200 60185970 3420 3420 3420 3420 0
191 20241209 153100 60185970 3420 3420 3420 3420 0
192 20241209 153000 60185970 3420 3420 3420 3420 309
193 20241209 152900 59129190 3420 3420 3420 3420 0
194 20241209 152800 59129190 3420 3420 3420 3420 0
195 20241209 152700 59129190 3420 3420 3420 3420 0
196 20241209 152600 59129190 3420 3420 3420 3420 0
197 20241209 152500 59129190 3420 3420 3420 3420 0
198 20241209 152400 59129190 3420 3420 3420 3420 0
199 20241209 152300 59129190 3420 3420 3420 3420 0
200 20241209 152200 59129190 3420 3420 3420 3420 0
201 20241209 152100 59129190 3420 3420 3420 3420 0
202 20241209 152000 59129190 3420 3420 3420 3420 0
203 20241209 151900 59129190 3420 3405 3420 3405 200
204 20241209 151800 58445400 3405 3405 3405 3405 0
205 20241209 151700 58445400 3405 3405 3405 3405 12
206 20241209 151600 58404540 3405 3405 3405 3405 9
207 20241209 151500 58373895 3405 3405 3405 3405 0
208 20241209 151400 58373895 3405 3405 3405 3405 1
209 20241209 151300 58370490 3390 3400 3400 3390 102
210 20241209 151200 58024690 3410 3405 3410 3405 2000
211 20241209 151100 51208705 3405 3405 3405 3405 0
212 20241209 151000 51208705 3405 3405 3405 3405 2
213 20241209 150900 51201895 3405 3405 3405 3405 0
214 20241209 150800 51201895 3405 3405 3405 3405 0
215 20241209 150700 51201895 3405 3405 3405 3405 200
216 20241209 150600 50520895 3415 3415 3415 3415 0
217 20241209 150500 50520895 3415 3415 3415 3415 0
218 20241209 150400 50520895 3415 3415 3415 3415 0
219 20241209 150300 50520895 3415 3415 3415 3415 0
220 20241209 150200 50520895 3415 3415 3415 3415 1
221 20241209 150100 50517480 3365 3365 3365 3365 0
222 20241209 150000 50517480 3365 3365 3365 3365 0
223 20241209 145900 50517480 3365 3365 3365 3365 0
224 20241209 145800 50517480 3365 3365 3365 3365 0
225 20241209 145700 50517480 3365 3365 3365 3365 6
226 20241209 145600 50497290 3420 3420 3420 3420 1
227 20241209 145500 50493870 3360 3360 3360 3360 0
228 20241209 145400 50493870 3360 3360 3360 3360 0
229 20241209 145300 50493870 3360 3360 3360 3360 0
230 20241209 145200 50493870 3360 3360 3360 3360 0
231 20241209 145100 50493870 3360 3360 3360 3360 0
232 20241209 145000 50493870 3360 3410 3410 3360 500
233 20241209 144900 48794155 3415 3415 3415 3415 0
234 20241209 144800 48794155 3415 3410 3415 3410 2
235 20241209 144700 48787330 3425 3425 3425 3425 0
236 20241209 144600 48787330 3425 3425 3425 3425 0
237 20241209 144500 48787330 3425 3425 3425 3425 0
238 20241209 144400 48787330 3425 3425 3425 3425 0
239 20241209 144300 48787330 3425 3425 3425 3425 0
240 20241209 144200 48787330 3425 3425 3425 3425 0
241 20241209 144100 48787330 3425 3425 3425 3425 0
242 20241209 144000 48787330 3425 3425 3425 3425 0
243 20241209 143900 48787330 3425 3425 3425 3425 0
244 20241209 143800 48787330 3425 3425 3425 3425 0
245 20241209 143700 48787330 3425 3425 3425 3425 0
246 20241209 143600 48787330 3425 3425 3425 3425 0
247 20241209 143500 48787330 3425 3425 3425 3425 0
248 20241209 143400 48787330 3425 3425 3425 3425 0
249 20241209 143300 48787330 3425 3425 3425 3425 0
250 20241209 143200 48787330 3425 3425 3425 3425 0
251 20241209 143100 48787330 3425 3425 3425 3425 1
252 20241209 143000 48783905 3430 3430 3430 3430 0
253 20241209 142900 48783905 3430 3430 3430 3430 0
254 20241209 142800 48783905 3430 3430 3430 3430 0
255 20241209 142700 48783905 3430 3430 3430 3430 0
256 20241209 142600 48783905 3430 3430 3430 3430 0
257 20241209 142500 48783905 3430 3430 3430 3430 0
258 20241209 142400 48783905 3430 3430 3430 3430 0
259 20241209 142300 48783905 3430 3430 3430 3430 0
260 20241209 142200 48783905 3430 3430 3430 3430 0
261 20241209 142100 48783905 3430 3430 3430 3430 1
262 20241209 142000 48780475 3425 3425 3425 3425 242
263 20241209 141900 47951625 3430 3430 3430 3425 112
264 20241209 141800 47567520 3425 3425 3425 3425 11
265 20241209 141700 47529845 3430 3430 3430 3430 0
266 20241209 141600 47529845 3430 3430 3430 3430 0
267 20241209 141500 47529845 3430 3430 3430 3430 0
268 20241209 141400 47529845 3430 3430 3430 3430 1
269 20241209 141300 47526415 3425 3425 3425 3425 0
270 20241209 141200 47526415 3425 3425 3425 3425 0
271 20241209 141100 47526415 3425 3425 3425 3425 0
272 20241209 141000 47526415 3425 3425 3425 3425 100
273 20241209 140900 47183915 3425 3425 3425 3425 0
274 20241209 140800 47183915 3425 3425 3425 3425 0
275 20241209 140700 47183915 3425 3425 3425 3425 0
276 20241209 140600 47183915 3425 3425 3425 3425 0
277 20241209 140500 47183915 3425 3425 3425 3425 0
278 20241209 140400 47183915 3425 3425 3425 3425 0
279 20241209 140300 47183915 3425 3425 3425 3425 0
280 20241209 140200 47183915 3425 3425 3425 3425 0
281 20241209 140100 47183915 3425 3425 3425 3425 194
282 20241209 140000 46519465 3425 3425 3425 3425 3
283 20241209 135900 46509190 3430 3430 3430 3430 0
284 20241209 135800 46509190 3430 3430 3430 3430 0
285 20241209 135700 46509190 3430 3430 3430 3430 0
286 20241209 135600 46509190 3430 3430 3430 3430 0
287 20241209 135500 46509190 3430 3430 3430 3430 0
288 20241209 135400 46509190 3430 3430 3430 3430 0
289 20241209 135300 46509190 3430 3430 3430 3430 0
290 20241209 135200 46509190 3430 3430 3430 3430 0
291 20241209 135100 46509190 3430 3430 3430 3430 0
292 20241209 135000 46509190 3430 3430 3430 3430 0
293 20241209 134900 46509190 3430 3430 3430 3430 2
294 20241209 134800 46502330 3435 3435 3435 3435 0
295 20241209 134700 46502330 3435 3435 3435 3435 0
296 20241209 134600 46502330 3435 3435 3435 3435 10
297 20241209 134500 46467980 3435 3435 3435 3430 309
298 20241209 134400 45407995 3435 3435 3435 3435 0
299 20241209 134300 45407995 3435 3435 3435 3435 10
300 20241209 134200 45373645 3435 3430 3435 3430 215
301 20241209 134100 44636190 3430 3430 3430 3430 6
302 20241209 134000 44615610 3435 3435 3435 3435 0
303 20241209 133900 44615610 3435 3435 3435 3435 17
304 20241209 133800 44557215 3440 3440 3440 3440 0
305 20241209 133700 44557215 3440 3440 3440 3440 3
306 20241209 133600 44546895 3430 3430 3430 3430 36
307 20241209 133500 44423415 3430 3430 3430 3430 0
308 20241209 133400 44423415 3430 3430 3430 3430 0
309 20241209 133300 44423415 3430 3430 3430 3430 0
310 20241209 133200 44423415 3430 3430 3430 3430 0
311 20241209 133100 44423415 3430 3430 3430 3430 0
312 20241209 133000 44423415 3430 3430 3430 3430 0
313 20241209 132900 44423415 3430 3425 3430 3425 210
314 20241209 132800 43703730 3425 3425 3425 3425 6
315 20241209 132700 43683180 3425 3425 3425 3425 4
316 20241209 132600 43669480 3425 3425 3425 3425 0
317 20241209 132500 43669480 3425 3425 3425 3425 0
318 20241209 132400 43669480 3425 3425 3425 3425 0
319 20241209 132300 43669480 3425 3425 3425 3425 0
320 20241209 132200 43669480 3425 3425 3425 3425 0
321 20241209 132100 43669480 3425 3425 3425 3425 0
322 20241209 132000 43669480 3425 3425 3425 3425 0
323 20241209 131900 43669480 3425 3425 3425 3425 0
324 20241209 131800 43669480 3425 3425 3425 3425 200
325 20241209 131700 42984480 3385 3385 3385 3385 0
326 20241209 131600 42984480 3385 3355 3385 3355 708
327 20241209 131500 40603170 3260 3260 3260 3260 0
328 20241209 131400 40603170 3260 3440 3440 3260 263
329 20241209 131300 39725970 3450 3450 3450 3450 0
330 20241209 131200 39725970 3450 3450 3450 3450 0
331 20241209 131100 39725970 3450 3450 3450 3450 1
332 20241209 131000 39722520 3445 3445 3445 3445 0
333 20241209 130900 39722520 3445 3450 3450 3445 96
334 20241209 130800 39391670 3450 3450 3450 3450 0
335 20241209 130700 39391670 3450 3450 3450 3450 1
336 20241209 130600 39388220 3445 3445 3445 3445 0
337 20241209 130500 39388220 3445 3445 3445 3445 0
338 20241209 130400 39388220 3445 3445 3445 3445 0
339 20241209 130300 39388220 3445 3445 3445 3445 2
340 20241209 130200 39381330 3455 3455 3455 3455 0
341 20241209 130100 39381330 3455 3455 3455 3455 0
342 20241209 130000 39381330 3455 3455 3455 3455 0
343 20241209 125900 39381330 3455 3455 3455 3455 0
344 20241209 125800 39381330 3455 3455 3455 3455 0
345 20241209 125700 39381330 3455 3455 3455 3455 0
346 20241209 125600 39381330 3455 3455 3455 3455 0
347 20241209 125500 39381330 3455 3455 3455 3455 0
348 20241209 125400 39381330 3455 3455 3455 3455 0
349 20241209 125300 39381330 3455 3455 3455 3455 0
350 20241209 125200 39381330 3455 3455 3455 3455 0
351 20241209 125100 39381330 3455 3455 3455 3455 0
352 20241209 125000 39381330 3455 3455 3455 3455 0
353 20241209 124900 39381330 3455 3455 3455 3455 4
354 20241209 124800 39367510 3455 3455 3455 3455 0
355 20241209 124700 39367510 3455 3455 3455 3455 0
356 20241209 124600 39367510 3455 3455 3455 3455 3
357 20241209 124500 39357145 3455 3455 3455 3455 0
358 20241209 124400 39357145 3455 3455 3455 3455 1
359 20241209 124300 39353690 3455 3455 3455 3455 100
360 20241209 124200 39008190 3450 3450 3450 3450 0
361 20241209 124100 39008190 3450 3450 3450 3450 1
362 20241209 124000 39004740 3440 3440 3440 3440 0
363 20241209 123900 39004740 3440 3440 3440 3440 0
364 20241209 123800 39004740 3440 3440 3440 3440 0
365 20241209 123700 39004740 3440 3440 3440 3440 0
366 20241209 123600 39004740 3440 3440 3440 3440 0
367 20241209 123500 39004740 3440 3440 3440 3440 0
368 20241209 123400 39004740 3440 3440 3440 3440 0
369 20241209 123300 39004740 3440 3440 3440 3440 0
370 20241209 123200 39004740 3440 3440 3440 3440 0
371 20241209 123100 39004740 3440 3440 3440 3440 0
372 20241209 123000 39004740 3440 3450 3450 3440 55
373 20241209 122900 38815000 3455 3455 3455 3455 45
374 20241209 122800 38659525 3460 3460 3460 3460 0
375 20241209 122700 38659525 3460 3460 3460 3460 0
376 20241209 122600 38659525 3460 3460 3460 3460 0
377 20241209 122500 38659525 3460 3460 3460 3460 1
378 20241209 122400 38656065 3455 3470 3470 3455 1031
379 20241209 122300 35078875 3460 3460 3460 3460 0
380 20241209 122200 35078875 3460 3460 3460 3460 0
381 20241209 122100 35078875 3460 3460 3460 3460 0
382 20241209 122000 35078875 3460 3460 3460 3460 0
383 20241209 121900 35078875 3460 3460 3460 3460 0
384 20241209 121800 35078875 3460 3460 3460 3460 0
385 20241209 121700 35078875 3460 3460 3460 3460 0
386 20241209 121600 35078875 3460 3460 3460 3460 0
387 20241209 121500 35078875 3460 3460 3460 3460 2
388 20241209 121400 35071955 3460 3465 3465 3460 34
389 20241209 121300 34954160 3470 3470 3470 3470 0
390 20241209 121200 34954160 3470 3470 3470 3470 150
391 20241209 121100 34433660 3470 3470 3470 3470 0
392 20241209 121000 34433660 3470 3470 3470 3470 1
393 20241209 120900 34430190 3465 3465 3465 3465 4
394 20241209 120800 34416330 3470 3470 3470 3470 0
395 20241209 120700 34416330 3470 3470 3470 3470 0
396 20241209 120600 34416330 3470 3470 3470 3470 0
397 20241209 120500 34416330 3470 3470 3470 3470 0
398 20241209 120400 34416330 3470 3470 3470 3470 0
399 20241209 120300 34416330 3470 3470 3470 3470 0
400 20241209 120200 34416330 3470 3470 3470 3470 20
401 20241209 120100 34346930 3470 3470 3470 3470 334
402 20241209 120000 33187950 3480 3480 3480 3480 150
403 20241209 115900 32665950 3480 3480 3480 3480 0
404 20241209 115800 32665950 3480 3480 3480 3475 6
405 20241209 115700 32645090 3475 3475 3475 3475 0
406 20241209 115600 32645090 3475 3480 3480 3475 118
407 20241209 115500 32234500 3480 3480 3480 3480 0
408 20241209 115400 32234500 3480 3480 3480 3480 10
409 20241209 115300 32199700 3480 3480 3480 3480 0
410 20241209 115200 32199700 3480 3480 3480 3480 0
411 20241209 115100 32199700 3480 3480 3480 3480 0
412 20241209 115000 32199700 3480 3480 3480 3480 210
413 20241209 114900 31468900 3480 3480 3480 3480 100
414 20241209 114800 31120900 3495 3495 3495 3495 1
415 20241209 114700 31117405 3480 3480 3480 3480 0
416 20241209 114600 31117405 3480 3480 3480 3480 0
417 20241209 114500 31117405 3480 3480 3480 3480 0
418 20241209 114400 31117405 3480 3480 3480 3480 0
419 20241209 114300 31117405 3480 3480 3480 3480 0
420 20241209 114200 31117405 3480 3480 3480 3480 60
421 20241209 114100 30908605 3480 3480 3480 3480 0
422 20241209 114000 30908605 3480 3480 3480 3480 0
423 20241209 113900 30908605 3480 3480 3480 3480 0
424 20241209 113800 30908605 3480 3480 3480 3480 0
425 20241209 113700 30908605 3480 3480 3480 3480 0
426 20241209 113600 30908605 3480 3480 3480 3480 0
427 20241209 113500 30908605 3480 3480 3480 3480 0
428 20241209 113400 30908605 3480 3485 3485 3480 27
429 20241209 113300 30814545 3490 3495 3495 3490 257
430 20241209 113200 29916355 3500 3500 3500 3500 0
431 20241209 113100 29916355 3500 3500 3500 3500 0
432 20241209 113000 29916355 3500 3500 3500 3500 0
433 20241209 112900 29916355 3500 3500 3500 3500 0
434 20241209 112800 29916355 3500 3500 3500 3500 0
435 20241209 112700 29916355 3500 3500 3500 3500 0
436 20241209 112600 29916355 3500 3500 3500 3500 0
437 20241209 112500 29916355 3500 3500 3500 3500 0
438 20241209 112400 29916355 3500 3500 3500 3500 5
439 20241209 112300 29898855 3490 3490 3490 3490 0
440 20241209 112200 29898855 3490 3490 3490 3490 0
441 20241209 112100 29898855 3490 3490 3490 3490 0
442 20241209 112000 29898855 3490 3490 3490 3490 0
443 20241209 111900 29898855 3490 3490 3490 3490 0
444 20241209 111800 29898855 3490 3490 3490 3490 0
445 20241209 111700 29898855 3490 3490 3490 3490 0
446 20241209 111600 29898855 3490 3490 3490 3490 0
447 20241209 111500 29898855 3490 3490 3490 3490 0
448 20241209 111400 29898855 3490 3490 3490 3490 5
449 20241209 111300 29881405 3500 3500 3500 3500 0
450 20241209 111200 29881405 3500 3500 3500 3500 0
451 20241209 111100 29881405 3500 3500 3500 3500 0
452 20241209 111000 29881405 3500 3500 3500 3500 0
453 20241209 110900 29881405 3500 3500 3500 3500 0
454 20241209 110800 29881405 3500 3500 3500 3500 0
455 20241209 110700 29881405 3500 3500 3500 3500 0
456 20241209 110600 29881405 3500 3500 3500 3500 0
457 20241209 110500 29881405 3500 3500 3500 3500 0
458 20241209 110400 29881405 3500 3500 3500 3500 0
459 20241209 110300 29881405 3500 3500 3500 3500 0
460 20241209 110200 29881405 3500 3500 3500 3500 0
461 20241209 110100 29881405 3500 3500 3500 3500 0
462 20241209 110000 29881405 3500 3500 3500 3500 0
463 20241209 105900 29881405 3500 3500 3500 3500 0
464 20241209 105800 29881405 3500 3500 3500 3500 1
465 20241209 105700 29877905 3490 3490 3490 3490 0
466 20241209 105600 29877905 3490 3490 3490 3490 0
467 20241209 105500 29877905 3490 3490 3490 3490 0
468 20241209 105400 29877905 3490 3490 3490 3490 250
469 20241209 105300 29005405 3500 3500 3500 3500 0
470 20241209 105200 29005405 3500 3500 3500 3500 94
471 20241209 105100 28676405 3490 3490 3490 3490 0
472 20241209 105000 28676405 3490 3490 3490 3490 0
473 20241209 104900 28676405 3490 3490 3490 3490 0
474 20241209 104800 28676405 3490 3490 3490 3490 0
475 20241209 104700 28676405 3490 3490 3490 3490 0
476 20241209 104600 28676405 3490 3490 3490 3490 0
477 20241209 104500 28676405 3490 3490 3490 3490 20
478 20241209 104400 28606605 3490 3490 3490 3490 0
479 20241209 104300 28606605 3490 3490 3490 3490 0
480 20241209 104200 28606605 3490 3490 3490 3490 6
481 20241209 104100 28585665 3480 3480 3480 3480 0
482 20241209 104000 28585665 3480 3480 3480 3480 0
483 20241209 103900 28585665 3480 3480 3480 3480 0
484 20241209 103800 28585665 3480 3480 3480 3480 0
485 20241209 103700 28585665 3480 3480 3480 3480 0
486 20241209 103600 28585665 3480 3480 3480 3480 0
487 20241209 103500 28585665 3480 3480 3480 3480 0
488 20241209 103400 28585665 3480 3480 3480 3480 0
489 20241209 103300 28585665 3480 3480 3480 3480 0
490 20241209 103200 28585665 3480 3480 3480 3480 0
491 20241209 103100 28585665 3480 3480 3480 3480 0
492 20241209 103000 28585665 3480 3480 3480 3480 0
493 20241209 102900 28585665 3480 3480 3480 3480 20
494 20241209 102800 28516065 3480 3480 3480 3480 0
495 20241209 102700 28516065 3480 3480 3480 3480 0
496 20241209 102600 28516065 3480 3480 3480 3480 380
497 20241209 102500 27193665 3480 3480 3480 3480 21
498 20241209 102400 27120585 3490 3490 3490 3490 0
499 20241209 102300 27120585 3490 3490 3490 3490 0
500 20241209 102200 27120585 3490 3490 3490 3490 1
501 20241209 102100 27117095 3495 3495 3495 3495 0
502 20241209 102000 27117095 3495 3495 3495 3495 0
503 20241209 101900 27117095 3495 3495 3495 3495 579
504 20241209 101800 25093490 3500 3490 3500 3490 2068
505 20241209 101700 17869410 3485 3485 3485 3485 0
506 20241209 101600 17869410 3485 3485 3485 3485 0
507 20241209 101500 17869410 3485 3485 3485 3485 0
508 20241209 101400 17869410 3485 3485 3485 3485 0
509 20241209 101300 17869410 3485 3485 3485 3485 198
510 20241209 101200 17179380 3485 3485 3485 3485 1
511 20241209 101100 17175895 3490 3490 3490 3490 0
512 20241209 101000 17175895 3490 3490 3490 3490 0
513 20241209 100900 17175895 3490 3490 3490 3490 1
514 20241209 100800 17172405 3490 3490 3490 3490 50
515 20241209 100700 16997905 3490 3490 3490 3490 0
516 20241209 100600 16997905 3490 3490 3490 3490 0
517 20241209 100500 16997905 3490 3490 3490 3490 0
518 20241209 100400 16997905 3490 3490 3490 3490 0
519 20241209 100300 16997905 3490 3490 3490 3490 0
520 20241209 100200 16997905 3490 3490 3490 3490 0
521 20241209 100100 16997905 3490 3490 3490 3490 0
522 20241209 100000 16997905 3490 3490 3490 3490 0
523 20241209 095900 16997905 3490 3490 3490 3490 0
524 20241209 095800 16997905 3490 3490 3490 3490 0
525 20241209 095700 16997905 3490 3490 3490 3490 0
526 20241209 095600 16997905 3490 3490 3490 3490 574
527 20241209 095500 14994645 3495 3495 3495 3495 0
528 20241209 095400 14994645 3495 3495 3495 3495 0
529 20241209 095300 14994645 3495 3495 3495 3495 0
530 20241209 095200 14994645 3495 3495 3495 3495 0
531 20241209 095100 14994645 3495 3495 3495 3495 0
532 20241209 095000 14994645 3495 3495 3495 3495 143
533 20241209 094900 14494860 3500 3500 3500 3500 0
534 20241209 094800 14494860 3500 3500 3500 3500 0
535 20241209 094700 14494860 3500 3500 3500 3500 21
536 20241209 094600 14421360 3505 3505 3505 3505 0
537 20241209 094500 14421360 3505 3505 3505 3505 0
538 20241209 094400 14421360 3505 3505 3505 3505 0
539 20241209 094300 14421360 3505 3505 3505 3505 0
540 20241209 094200 14421360 3505 3510 3510 3505 727
541 20241209 094100 11869715 3520 3515 3520 3515 3
542 20241209 094000 11859165 3510 3540 3540 3510 1955
543 20241209 093900 4972295 3540 3550 3550 3535 606
544 20241209 093800 2824610 3550 3560 3560 3550 86
545 20241209 093700 2518885 3570 3570 3570 3570 0
546 20241209 093600 2518885 3570 3570 3570 3570 0
547 20241209 093500 2518885 3570 3570 3570 3570 0
548 20241209 093400 2518885 3570 3570 3570 3570 2
549 20241209 093300 2511745 3565 3565 3565 3565 0
550 20241209 093200 2511745 3565 3565 3565 3565 0
551 20241209 093100 2511745 3565 3565 3565 3565 0
552 20241209 093000 2511745 3565 3565 3565 3565 0
553 20241209 092900 2511745 3565 3565 3565 3565 0
554 20241209 092800 2511745 3565 3570 3570 3565 321
555 20241209 092700 1367130 3565 3565 3565 3565 9
556 20241209 092600 1335045 3580 3580 3580 3580 0
557 20241209 092500 1335045 3580 3580 3580 3580 0
558 20241209 092400 1335045 3580 3580 3580 3580 0
559 20241209 092300 1335045 3580 3580 3580 3580 0
560 20241209 092200 1335045 3580 3580 3580 3580 0
561 20241209 092100 1335045 3580 3580 3580 3580 0
562 20241209 092000 1335045 3580 3570 3580 3570 70
563 20241209 091900 1084455 3565 3565 3565 3565 0
564 20241209 091800 1084455 3565 3565 3565 3565 1
565 20241209 091700 1080890 3560 3560 3560 3560 0
566 20241209 091600 1080890 3560 3560 3560 3560 0
567 20241209 091500 1080890 3560 3560 3560 3560 20
568 20241209 091400 1009690 3560 3560 3560 3560 0
569 20241209 091300 1009690 3560 3560 3560 3560 20
570 20241209 091200 938490 3560 3565 3565 3560 20
571 20241209 091100 867240 3570 3570 3570 3570 11
572 20241209 091000 827970 3580 3580 3580 3580 1
573 20241209 090900 824390 3570 3570 3570 3570 4
574 20241209 090800 810110 3575 3580 3580 3575 18
575 20241209 090700 745720 3580 3585 3585 3580 23
576 20241209 090600 663275 3585 3585 3585 3585 10
577 20241209 090500 627425 3585 3585 3585 3585 155
578 20241209 090400 71750 3585 3590 3590 3585 20
579 20241209 090300 0 3600 3600 3600 3600 0
580 20241209 090200 0 3600 3600 3600 3600 0
581 20241209 090100 0 3600 3600 3600 3600 0
582 20241209 090000 0 3600 3600 3600 3600 0