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

583
003580/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184100,314528380,3700,3700,3700,3700,815
20241209,184000,314528380,3700,3700,3700,3700,0
20241209,183900,314528380,3700,3700,3700,3700,0
20241209,183800,314528380,3700,3700,3700,3700,0
20241209,183700,314528380,3700,3700,3700,3700,0
20241209,183600,314528380,3700,3700,3700,3700,0
20241209,183500,314528380,3700,3700,3700,3700,0
20241209,183400,314528380,3700,3700,3700,3700,0
20241209,183300,314528380,3700,3700,3700,3700,0
20241209,183200,314528380,3700,3700,3700,3700,0
20241209,183100,314528380,3700,3700,3700,3700,0
20241209,183000,314528380,3700,3700,3700,3700,0
20241209,182900,314528380,3700,3700,3700,3700,0
20241209,182800,314528380,3700,3700,3700,3700,0
20241209,182700,314528380,3700,3700,3700,3700,0
20241209,182600,314528380,3700,3700,3700,3700,0
20241209,182500,314528380,3700,3700,3700,3700,0
20241209,182400,314528380,3700,3700,3700,3700,0
20241209,182300,314528380,3700,3700,3700,3700,0
20241209,182200,314528380,3700,3700,3700,3700,0
20241209,182100,314528380,3700,3700,3700,3700,0
20241209,182000,314528380,3700,3700,3700,3700,0
20241209,181900,314528380,3700,3700,3700,3700,0
20241209,181800,314528380,3700,3700,3700,3700,0
20241209,181700,314528380,3700,3700,3700,3700,0
20241209,181600,314528380,3700,3700,3700,3700,0
20241209,181500,314528380,3700,3700,3700,3700,0
20241209,181400,314528380,3700,3700,3700,3700,0
20241209,181300,314528380,3700,3700,3700,3700,0
20241209,181200,314528380,3700,3700,3700,3700,0
20241209,181100,314528380,3700,3700,3700,3700,815
20241209,181000,314528380,3700,3700,3700,3700,0
20241209,180900,314528380,3700,3700,3700,3700,0
20241209,180800,314528380,3700,3700,3700,3700,0
20241209,180700,314528380,3700,3700,3700,3700,0
20241209,180600,314528380,3700,3700,3700,3700,0
20241209,180500,314528380,3700,3700,3700,3700,0
20241209,180400,314528380,3700,3700,3700,3700,0
20241209,180300,314528380,3700,3700,3700,3700,0
20241209,180200,314528380,3700,3700,3700,3700,0
20241209,180100,314528380,3700,3700,3700,3700,0
20241209,180000,314528380,3700,3700,3700,3700,0
20241209,175900,314528380,3700,3700,3700,3700,0
20241209,175800,314528380,3700,3700,3700,3700,0
20241209,175700,314528380,3700,3700,3700,3700,0
20241209,175600,314528380,3700,3700,3700,3700,0
20241209,175500,314528380,3700,3700,3700,3700,0
20241209,175400,314528380,3700,3700,3700,3700,0
20241209,175300,314528380,3700,3700,3700,3700,0
20241209,175200,314528380,3700,3700,3700,3700,0
20241209,175100,314528380,3700,3700,3700,3700,0
20241209,175000,314528380,3700,3700,3700,3700,0
20241209,174900,314528380,3700,3700,3700,3700,0
20241209,174800,314528380,3700,3700,3700,3700,0
20241209,174700,314528380,3700,3700,3700,3700,0
20241209,174600,314528380,3700,3700,3700,3700,0
20241209,174500,314528380,3700,3700,3700,3700,0
20241209,174400,314528380,3700,3700,3700,3700,0
20241209,174300,314528380,3700,3700,3700,3700,0
20241209,174200,314528380,3700,3700,3700,3700,0
20241209,174100,314528380,3700,3700,3700,3700,815
20241209,174000,314528380,3700,3700,3700,3700,0
20241209,173900,314528380,3700,3700,3700,3700,0
20241209,173800,314528380,3700,3700,3700,3700,0
20241209,173700,314528380,3700,3700,3700,3700,0
20241209,173600,314528380,3700,3700,3700,3700,0
20241209,173500,314528380,3700,3700,3700,3700,0
20241209,173400,314528380,3700,3700,3700,3700,0
20241209,173300,314528380,3700,3700,3700,3700,0
20241209,173200,314528380,3700,3700,3700,3700,0
20241209,173100,314528380,3700,3700,3700,3700,0
20241209,173000,314528380,3700,3700,3700,3700,0
20241209,172900,314528380,3700,3700,3700,3700,0
20241209,172800,314528380,3700,3700,3700,3700,0
20241209,172700,314528380,3700,3700,3700,3700,0
20241209,172600,314528380,3700,3700,3700,3700,0
20241209,172500,314528380,3700,3700,3700,3700,0
20241209,172400,314528380,3700,3700,3700,3700,0
20241209,172300,314528380,3700,3700,3700,3700,0
20241209,172200,314528380,3700,3700,3700,3700,0
20241209,172100,314528380,3700,3700,3700,3700,0
20241209,172000,314528380,3700,3700,3700,3700,0
20241209,171900,314528380,3700,3700,3700,3700,0
20241209,171800,314528380,3700,3700,3700,3700,0
20241209,171700,314528380,3700,3700,3700,3700,0
20241209,171600,314528380,3700,3700,3700,3700,0
20241209,171500,314528380,3700,3700,3700,3700,0
20241209,171400,314528380,3700,3700,3700,3700,0
20241209,171300,314528380,3700,3700,3700,3700,0
20241209,171200,314528380,3700,3700,3700,3700,0
20241209,171100,314528380,3700,3700,3700,3700,815
20241209,171000,314528380,3700,3700,3700,3700,0
20241209,170900,314528380,3700,3700,3700,3700,0
20241209,170800,314528380,3700,3700,3700,3700,0
20241209,170700,314528380,3700,3700,3700,3700,0
20241209,170600,314528380,3700,3700,3700,3700,0
20241209,170500,314528380,3700,3700,3700,3700,0
20241209,170400,314528380,3700,3700,3700,3700,0
20241209,170300,314528380,3700,3700,3700,3700,0
20241209,170200,314528380,3700,3700,3700,3700,0
20241209,170100,314528380,3700,3700,3700,3700,0
20241209,170000,314528380,3700,3700,3700,3700,0
20241209,165900,314528380,3700,3700,3700,3700,0
20241209,165800,314528380,3700,3700,3700,3700,0
20241209,165700,314528380,3700,3700,3700,3700,0
20241209,165600,314528380,3700,3700,3700,3700,0
20241209,165500,314528380,3700,3700,3700,3700,0
20241209,165400,314528380,3700,3700,3700,3700,0
20241209,165300,314528380,3700,3700,3700,3700,0
20241209,165200,314528380,3700,3700,3700,3700,0
20241209,165100,314528380,3700,3700,3700,3700,0
20241209,165000,314528380,3700,3700,3700,3700,0
20241209,164900,314528380,3700,3700,3700,3700,0
20241209,164800,314528380,3700,3700,3700,3700,0
20241209,164700,314528380,3700,3700,3700,3700,0
20241209,164600,314528380,3700,3700,3700,3700,0
20241209,164500,314528380,3700,3700,3700,3700,0
20241209,164400,314528380,3700,3700,3700,3700,0
20241209,164300,314528380,3700,3700,3700,3700,0
20241209,164200,314528380,3700,3700,3700,3700,0
20241209,164100,314528380,3700,3700,3700,3700,815
20241209,164000,314528380,3700,3700,3700,3700,0
20241209,163900,314528380,3700,3700,3700,3700,0
20241209,163800,314528380,3700,3700,3700,3700,0
20241209,163700,314528380,3700,3700,3700,3700,0
20241209,163600,314528380,3700,3700,3700,3700,0
20241209,163500,314528380,3700,3700,3700,3700,0
20241209,163400,314528380,3700,3700,3700,3700,0
20241209,163300,314528380,3700,3700,3700,3700,0
20241209,163200,314528380,3700,3700,3700,3700,0
20241209,163100,314528380,3700,3700,3700,3700,0
20241209,163000,314528380,3700,3700,3700,3700,0
20241209,162900,314528380,3700,3700,3700,3700,0
20241209,162800,314528380,3700,3700,3700,3700,0
20241209,162700,314528380,3700,3700,3700,3700,0
20241209,162600,314528380,3700,3700,3700,3700,0
20241209,162500,314528380,3700,3700,3700,3700,0
20241209,162400,314528380,3700,3700,3700,3700,0
20241209,162300,314528380,3700,3700,3700,3700,0
20241209,162200,314528380,3700,3700,3700,3700,0
20241209,162100,314528380,3700,3700,3700,3700,0
20241209,162000,314528380,3700,3700,3700,3700,0
20241209,161900,314528380,3700,3700,3700,3700,0
20241209,161800,314528380,3700,3700,3700,3700,0
20241209,161700,314528380,3700,3700,3700,3700,0
20241209,161600,314528380,3700,3700,3700,3700,0
20241209,161500,314528380,3700,3700,3700,3700,0
20241209,161400,314528380,3700,3700,3700,3700,0
20241209,161300,314528380,3700,3700,3700,3700,0
20241209,161200,314528380,3700,3700,3700,3700,0
20241209,161100,314528380,3700,3700,3700,3700,815
20241209,161000,314528380,3700,3700,3700,3700,0
20241209,160900,314528380,3700,3700,3700,3700,0
20241209,160800,314528380,3700,3700,3700,3700,0
20241209,160700,314528380,3700,3700,3700,3700,0
20241209,160600,314528380,3700,3700,3700,3700,0
20241209,160500,314528380,3700,3700,3700,3700,0
20241209,160400,314528380,3700,3700,3700,3700,0
20241209,160300,314528380,3700,3700,3700,3700,0
20241209,160200,314528380,3700,3700,3700,3700,0
20241209,160100,314528380,3700,3700,3700,3700,0
20241209,160000,314528380,3700,3700,3700,3700,0
20241209,155900,314528380,3700,3700,3700,3700,0
20241209,155800,314528380,3700,3700,3700,3700,0
20241209,155700,314528380,3700,3700,3700,3700,0
20241209,155600,314528380,3700,3700,3700,3700,0
20241209,155500,314528380,3700,3700,3700,3700,0
20241209,155400,314528380,3700,3700,3700,3700,0
20241209,155300,314528380,3700,3700,3700,3700,0
20241209,155200,314528380,3700,3700,3700,3700,0
20241209,155100,314528380,3700,3700,3700,3700,0
20241209,155000,314528380,3700,3700,3700,3700,0
20241209,154900,314528380,3700,3700,3700,3700,0
20241209,154800,314528380,3700,3700,3700,3700,0
20241209,154700,314528380,3700,3700,3700,3700,0
20241209,154600,314528380,3700,3700,3700,3700,0
20241209,154500,314528380,3700,3700,3700,3700,0
20241209,154400,314528380,3700,3700,3700,3700,0
20241209,154300,314528380,3700,3700,3700,3700,0
20241209,154200,314528380,3700,3700,3700,3700,0
20241209,154100,314528380,3700,3700,3700,3700,815
20241209,154000,314528380,3700,3700,3700,3700,0
20241209,153900,314528380,3700,3700,3700,3700,0
20241209,153800,314528380,3700,3700,3700,3700,0
20241209,153700,314528380,3700,3700,3700,3700,0
20241209,153600,314528380,3700,3700,3700,3700,0
20241209,153500,314528380,3700,3700,3700,3700,0
20241209,153400,314528380,3700,3700,3700,3700,0
20241209,153300,314528380,3700,3700,3700,3700,0
20241209,153200,314528380,3700,3700,3700,3700,0
20241209,153100,314528380,3700,3700,3700,3700,0
20241209,153000,314528380,3700,3700,3700,3700,815
20241209,152900,311512880,3720,3720,3720,3720,0
20241209,152800,311512880,3720,3720,3720,3720,0
20241209,152700,311512880,3720,3720,3720,3720,0
20241209,152600,311512880,3720,3720,3720,3720,0
20241209,152500,311512880,3720,3720,3720,3720,0
20241209,152400,311512880,3720,3720,3720,3720,0
20241209,152300,311512880,3720,3720,3720,3720,0
20241209,152200,311512880,3720,3720,3720,3720,0
20241209,152100,311512880,3720,3720,3720,3720,0
20241209,152000,311512880,3720,3720,3720,3720,0
20241209,151900,311512880,3720,3720,3720,3720,10
20241209,151800,311475680,3720,3710,3720,3700,1536
20241209,151700,305769755,3710,3715,3715,3710,32
20241209,151600,305650880,3715,3720,3720,3715,51
20241209,151500,305461235,3720,3720,3720,3720,492
20241209,151400,303630995,3715,3715,3715,3715,1
20241209,151300,303627280,3720,3725,3725,3720,186
20241209,151200,302935045,3725,3745,3745,3725,54
20241209,151100,302733815,3745,3745,3745,3745,0
20241209,151000,302733815,3745,3745,3745,3745,130
20241209,150900,302246965,3750,3750,3750,3750,1
20241209,150800,302243215,3750,3750,3750,3745,51
20241209,150700,302052055,3750,3740,3750,3740,220
20241209,150600,301228725,3745,3745,3745,3745,0
20241209,150500,301228725,3745,3750,3750,3740,529
20241209,150400,299247520,3750,3750,3750,3750,0
20241209,150300,299247520,3750,3750,3750,3750,1
20241209,150200,299243770,3750,3750,3750,3750,0
20241209,150100,299243770,3750,3750,3750,3750,1
20241209,150000,299240020,3750,3745,3750,3745,50
20241209,145900,299052730,3745,3745,3745,3745,0
20241209,145800,299052730,3745,3745,3745,3745,0
20241209,145700,299052730,3745,3745,3745,3745,1
20241209,145600,299048985,3700,3700,3700,3700,0
20241209,145500,299048985,3700,3700,3700,3700,0
20241209,145400,299048985,3700,3710,3720,3700,1655
20241209,145300,292924885,3700,3700,3700,3700,306
20241209,145200,291792685,3720,3705,3720,3700,296
20241209,145100,290695070,3700,3700,3700,3700,0
20241209,145000,290695070,3700,3700,3700,3700,0
20241209,144900,290695070,3700,3710,3710,3700,501
20241209,144800,288838810,3710,3710,3710,3710,0
20241209,144700,288838810,3710,3710,3710,3710,0
20241209,144600,288838810,3710,3710,3710,3710,100
20241209,144500,288467810,3710,3710,3710,3710,0
20241209,144400,288467810,3710,3710,3710,3710,0
20241209,144300,288467810,3710,3710,3710,3710,0
20241209,144200,288467810,3710,3710,3710,3710,100
20241209,144100,288096810,3710,3710,3710,3710,0
20241209,144000,288096810,3710,3710,3710,3710,0
20241209,143900,288096810,3710,3715,3715,3710,300
20241209,143800,286983605,3710,3725,3725,3710,700
20241209,143700,284382620,3725,3725,3725,3725,0
20241209,143600,284382620,3725,3725,3725,3725,200
20241209,143500,283637620,3745,3745,3745,3745,300
20241209,143400,282514120,3745,3745,3745,3745,845
20241209,143300,279349595,3745,3745,3745,3745,1
20241209,143200,279345850,3745,3745,3745,3745,0
20241209,143100,279345850,3745,3745,3745,3745,10
20241209,143000,279308400,3745,3745,3745,3745,2
20241209,142900,279300910,3745,3745,3745,3745,0
20241209,142800,279300910,3745,3745,3745,3745,0
20241209,142700,279300910,3745,3745,3745,3745,0
20241209,142600,279300910,3745,3745,3745,3745,0
20241209,142500,279300910,3745,3745,3745,3745,57
20241209,142400,279087445,3745,3745,3745,3745,0
20241209,142300,279087445,3745,3745,3745,3745,0
20241209,142200,279087445,3745,3745,3745,3745,1
20241209,142100,279083700,3720,3720,3720,3720,0
20241209,142000,279083700,3720,3720,3720,3720,0
20241209,141900,279083700,3720,3745,3745,3720,38
20241209,141800,278941415,3720,3720,3720,3720,1
20241209,141700,278937695,3720,3720,3720,3720,0
20241209,141600,278937695,3720,3720,3720,3720,0
20241209,141500,278937695,3720,3720,3720,3720,0
20241209,141400,278937695,3720,3720,3720,3720,169
20241209,141300,278309015,3720,3720,3720,3720,0
20241209,141200,278309015,3720,3720,3720,3720,0
20241209,141100,278309015,3720,3720,3720,3720,0
20241209,141000,278309015,3720,3720,3720,3720,250
20241209,140900,277379015,3720,3720,3720,3720,0
20241209,140800,277379015,3720,3720,3720,3720,0
20241209,140700,277379015,3720,3740,3740,3720,190
20241209,140600,276670200,3740,3740,3740,3740,0
20241209,140500,276670200,3740,3740,3740,3740,22
20241209,140400,276587920,3740,3740,3740,3740,1
20241209,140300,276584180,3725,3725,3725,3725,0
20241209,140200,276584180,3725,3745,3745,3725,200
20241209,140100,275836400,3735,3735,3735,3735,6
20241209,140000,275813990,3735,3730,3735,3720,116
20241209,135900,275382215,3735,3735,3735,3735,11
20241209,135800,275341130,3720,3720,3720,3720,0
20241209,135700,275341130,3720,3720,3720,3720,0
20241209,135600,275341130,3720,3720,3720,3720,0
20241209,135500,275341130,3720,3725,3725,3720,100
20241209,135400,274969055,3725,3725,3725,3725,0
20241209,135300,274969055,3725,3725,3725,3725,0
20241209,135200,274969055,3725,3725,3725,3725,0
20241209,135100,274969055,3725,3725,3725,3725,0
20241209,135000,274969055,3725,3730,3730,3725,406
20241209,134900,273456700,3720,3720,3720,3720,0
20241209,134800,273456700,3720,3720,3720,3720,0
20241209,134700,273456700,3720,3720,3720,3720,0
20241209,134600,273456700,3720,3720,3720,3720,0
20241209,134500,273456700,3720,3720,3720,3720,0
20241209,134400,273456700,3720,3720,3720,3720,0
20241209,134300,273456700,3720,3720,3720,3720,1
20241209,134200,273452980,3720,3720,3720,3720,0
20241209,134100,273452980,3720,3720,3720,3720,310
20241209,134000,272299780,3720,3720,3720,3720,0
20241209,133900,272299780,3720,3720,3720,3720,78
20241209,133800,272009620,3720,3720,3720,3720,3
20241209,133700,271998460,3725,3725,3725,3725,0
20241209,133600,271998460,3725,3730,3730,3725,668
20241209,133500,269510000,3730,3730,3730,3730,0
20241209,133400,269510000,3730,3730,3730,3730,0
20241209,133300,269510000,3730,3730,3730,3730,0
20241209,133200,269510000,3730,3730,3730,3730,72
20241209,133100,269241440,3730,3730,3730,3730,0
20241209,133000,269241440,3730,3730,3730,3730,0
20241209,132900,269241440,3730,3730,3730,3730,550
20241209,132800,267189940,3745,3745,3745,3745,0
20241209,132700,267189940,3745,3745,3745,3745,0
20241209,132600,267189940,3745,3740,3745,3740,1540
20241209,132500,261429500,3740,3740,3740,3740,37
20241209,132400,261291120,3730,3730,3730,3730,0
20241209,132300,261291120,3730,3730,3730,3730,0
20241209,132200,261291120,3730,3730,3730,3730,0
20241209,132100,261291120,3730,3730,3730,3730,838
20241209,132000,258165380,3725,3725,3725,3725,0
20241209,131900,258165380,3725,3725,3725,3725,0
20241209,131800,258165380,3725,3725,3725,3725,0
20241209,131700,258165380,3725,3725,3725,3725,9
20241209,131600,258131855,3720,3720,3720,3720,0
20241209,131500,258131855,3720,3720,3720,3720,0
20241209,131400,258131855,3720,3720,3720,3720,0
20241209,131300,258131855,3720,3720,3720,3720,0
20241209,131200,258131855,3720,3720,3720,3720,0
20241209,131100,258131855,3720,3720,3720,3720,0
20241209,131000,258131855,3720,3720,3720,3720,25
20241209,130900,258038855,3740,3740,3740,3740,10
20241209,130800,258001455,3740,3740,3740,3740,2
20241209,130700,257993975,3740,3740,3740,3740,0
20241209,130600,257993975,3740,3740,3740,3740,51
20241209,130500,257803235,3740,3740,3740,3740,0
20241209,130400,257803235,3740,3740,3740,3740,5
20241209,130300,257784535,3740,3740,3740,3740,100
20241209,130200,257410535,3740,3740,3740,3740,0
20241209,130100,257410535,3740,3740,3740,3740,0
20241209,130000,257410535,3740,3740,3740,3740,751
20241209,125900,254601795,3735,3735,3735,3735,961
20241209,125800,251012460,3735,3735,3735,3735,3
20241209,125700,251001255,3720,3720,3720,3720,7
20241209,125600,250975215,3715,3715,3715,3715,0
20241209,125500,250975215,3715,3720,3720,3715,973
20241209,125400,247357120,3715,3715,3715,3715,0
20241209,125300,247357120,3715,3715,3715,3715,73
20241209,125200,247085925,3715,3715,3715,3715,0
20241209,125100,247085925,3715,3715,3715,3715,270
20241209,125000,246082875,3715,3715,3715,3715,101
20241209,124900,245707660,3720,3720,3720,3720,0
20241209,124800,245707660,3720,3720,3720,3720,3
20241209,124700,245696500,3715,3715,3715,3715,0
20241209,124600,245696500,3715,3715,3715,3715,12
20241209,124500,245651920,3715,3715,3715,3715,10
20241209,124400,245614770,3715,3720,3720,3715,33
20241209,124300,245492025,3720,3710,3720,3710,5
20241209,124200,245473445,3715,3710,3715,3710,90
20241209,124100,245139490,3720,3720,3720,3720,220
20241209,124000,244321090,3720,3720,3720,3720,0
20241209,123900,244321090,3720,3720,3720,3720,3
20241209,123800,244309930,3720,3720,3720,3720,54
20241209,123700,244109050,3700,3705,3705,3700,500
20241209,123600,242258155,3735,3735,3735,3735,2
20241209,123500,242250685,3700,3705,3705,3700,2000
20241209,123400,234845790,3705,3735,3735,3705,19
20241209,123300,234775265,3730,3735,3735,3730,270
20241209,123200,233766820,3730,3730,3730,3730,0
20241209,123100,233766820,3730,3730,3730,3730,0
20241209,123000,233766820,3730,3730,3730,3730,0
20241209,122900,233766820,3730,3730,3730,3730,932
20241209,122800,230290460,3730,3730,3730,3730,0
20241209,122700,230290460,3730,3730,3730,3730,1
20241209,122600,230286730,3730,3710,3730,3710,1038
20241209,122500,226426920,3710,3710,3710,3710,152
20241209,122400,225863000,3710,3710,3710,3710,3
20241209,122300,225851870,3710,3710,3710,3710,0
20241209,122200,225851870,3710,3710,3710,3710,0
20241209,122100,225851870,3710,3710,3710,3710,40
20241209,122000,225703470,3715,3715,3715,3715,0
20241209,121900,225703470,3715,3715,3715,3715,103
20241209,121800,225320825,3715,3715,3715,3715,20
20241209,121700,225246525,3715,3715,3715,3715,0
20241209,121600,225246525,3715,3710,3715,3710,516
20241209,121500,223329665,3725,3725,3725,3725,1
20241209,121400,223325940,3725,3720,3725,3720,77
20241209,121300,223039475,3725,3725,3725,3725,0
20241209,121200,223039475,3725,3725,3725,3725,0
20241209,121100,223039475,3725,3725,3725,3720,55
20241209,121000,222834605,3725,3725,3725,3725,0
20241209,120900,222834605,3725,3725,3725,3725,3
20241209,120800,222823430,3725,3725,3725,3725,745
20241209,120700,220048305,3725,3710,3725,3710,389
20241209,120600,218600825,3725,3725,3725,3725,0
20241209,120500,218600825,3725,3725,3725,3725,3
20241209,120400,218589650,3725,3725,3725,3725,620
20241209,120300,216280150,3710,3710,3710,3710,43
20241209,120200,216120620,3710,3710,3710,3710,278
20241209,120100,215089240,3710,3710,3710,3710,0
20241209,120000,215089240,3710,3725,3725,3710,6
20241209,115900,215066935,3710,3710,3710,3710,20
20241209,115800,214992735,3725,3725,3725,3725,2
20241209,115700,214985285,3725,3725,3725,3725,0
20241209,115600,214985285,3725,3725,3725,3725,0
20241209,115500,214985285,3725,3725,3725,3725,3
20241209,115400,214974110,3725,3725,3725,3725,25
20241209,115300,214880985,3725,3725,3725,3725,3
20241209,115200,214869810,3725,3725,3725,3725,0
20241209,115100,214869810,3725,3725,3725,3725,0
20241209,115000,214869810,3725,3710,3725,3705,1367
20241209,114900,209804515,3705,3705,3705,3705,0
20241209,114800,209804515,3705,3705,3705,3705,1643
20241209,114700,203717200,3705,3710,3710,3705,440
20241209,114600,202086985,3705,3705,3705,3705,0
20241209,114500,202086985,3705,3705,3725,3705,904
20241209,114400,198737605,3705,3705,3705,3705,0
20241209,114300,198737605,3705,3715,3715,3705,216
20241209,114200,197936295,3725,3725,3725,3725,20
20241209,114100,197861795,3715,3715,3715,3715,0
20241209,114000,197861795,3715,3720,3720,3705,1905
20241209,113900,190795790,3720,3720,3720,3720,0
20241209,113800,190795790,3720,3720,3720,3720,0
20241209,113700,190795790,3720,3720,3720,3720,0
20241209,113600,190795790,3720,3720,3720,3720,13
20241209,113500,190747430,3720,3720,3720,3715,6
20241209,113400,190725115,3720,3720,3720,3720,9
20241209,113300,190691635,3720,3720,3720,3720,10
20241209,113200,190654435,3715,3715,3715,3715,0
20241209,113100,190654435,3715,3715,3715,3715,100
20241209,113000,190282935,3720,3720,3720,3720,3
20241209,112900,190271775,3720,3720,3720,3720,0
20241209,112800,190271775,3720,3720,3720,3720,218
20241209,112700,189460815,3720,3720,3720,3720,12
20241209,112600,189416175,3720,3720,3720,3720,4
20241209,112500,189401295,3715,3715,3715,3715,22
20241209,112400,189319565,3715,3715,3715,3715,0
20241209,112300,189319565,3715,3725,3725,3715,20
20241209,112200,189245165,3730,3735,3735,3730,15
20241209,112100,189189165,3735,3710,3735,3710,8
20241209,112000,189159410,3710,3735,3735,3710,120
20241209,111900,188713755,3740,3740,3740,3740,0
20241209,111800,188713755,3740,3745,3745,3740,55
20241209,111700,188507805,3740,3745,3745,3740,10
20241209,111600,188470380,3750,3750,3750,3750,3
20241209,111500,188459130,3710,3710,3710,3710,0
20241209,111400,188459130,3710,3730,3730,3710,300
20241209,111300,187343635,3760,3760,3760,3760,0
20241209,111200,187343635,3760,3760,3760,3760,0
20241209,111100,187343635,3760,3760,3760,3760,3
20241209,111000,187332355,3745,3745,3745,3745,0
20241209,110900,187332355,3745,3745,3745,3745,538
20241209,110800,185317545,3745,3745,3745,3745,0
20241209,110700,185317545,3745,3745,3745,3745,264
20241209,110600,184328865,3775,3775,3775,3775,3
20241209,110500,184317540,3780,3730,3780,3730,1952
20241209,110400,176978250,3745,3745,3745,3745,0
20241209,110300,176978250,3745,3745,3745,3745,0
20241209,110200,176978250,3745,3745,3745,3745,0
20241209,110100,176978250,3745,3745,3745,3745,3
20241209,110000,176967015,3745,3745,3745,3745,301
20241209,105900,175839770,3750,3750,3750,3750,0
20241209,105800,175839770,3750,3745,3750,3735,264
20241209,105700,174852580,3745,3745,3745,3745,0
20241209,105600,174852580,3745,3745,3745,3745,3
20241209,105500,174841345,3750,3750,3750,3750,0
20241209,105400,174841345,3750,3740,3750,3740,70
20241209,105300,174579445,3745,3745,3745,3745,395
20241209,105200,173100170,3770,3770,3770,3770,13
20241209,105100,173051160,3750,3750,3750,3750,14
20241209,105000,172998660,3755,3755,3755,3755,100
20241209,104900,172623160,3755,3770,3770,3755,13
20241209,104800,172574315,3770,3755,3770,3755,677
20241209,104700,170032030,3750,3775,3775,3750,26
20241209,104600,169934455,3775,3775,3775,3775,5
20241209,104500,169915580,3750,3750,3750,3750,122
20241209,104400,169458080,3750,3775,3775,3750,152
20241209,104300,168886830,3775,3775,3775,3775,0
20241209,104200,168886830,3775,3775,3775,3775,3
20241209,104100,168875505,3775,3770,3775,3770,16
20241209,104000,168815135,3775,3775,3775,3775,0
20241209,103900,168815135,3775,3775,3775,3775,680
20241209,103800,166248135,3775,3775,3775,3775,5
20241209,103700,166229260,3775,3770,3775,3770,13
20241209,103600,166180235,3745,3745,3745,3745,0
20241209,103500,166180235,3745,3745,3745,3745,0
20241209,103400,166180235,3745,3745,3745,3745,0
20241209,103300,166180235,3745,3745,3745,3745,0
20241209,103200,166180235,3745,3745,3745,3745,2
20241209,103100,166172745,3745,3740,3745,3740,297
20241209,103000,165061465,3740,3740,3740,3740,280
20241209,102900,164014265,3740,3735,3740,3735,2084
20241209,102800,156228825,3735,3735,3735,3735,10
20241209,102700,156191475,3740,3740,3740,3740,3
20241209,102600,156180255,3745,3745,3745,3745,21
20241209,102500,156101610,3745,3720,3745,3720,305
20241209,102400,154966885,3745,3745,3745,3745,0
20241209,102300,154966885,3745,3745,3745,3745,0
20241209,102200,154966885,3745,3735,3745,3715,845
20241209,102100,151825830,3745,3745,3745,3740,11
20241209,102000,151784640,3745,3745,3745,3745,10
20241209,101900,151747190,3745,3745,3745,3745,0
20241209,101800,151747190,3745,3745,3745,3745,0
20241209,101700,151747190,3745,3735,3745,3735,1253
20241209,101600,147067205,3735,3735,3735,3735,0
20241209,101500,147067205,3735,3740,3740,3730,758
20241209,101400,144234630,3745,3745,3745,3745,0
20241209,101300,144234630,3745,3745,3745,3745,742
20241209,101200,141455840,3745,3750,3750,3745,293
20241209,101100,140358300,3770,3770,3770,3770,1
20241209,101000,140354530,3770,3770,3770,3770,1
20241209,100900,140350760,3775,3775,3775,3775,0
20241209,100800,140350760,3775,3775,3775,3775,3
20241209,100700,140339435,3775,3775,3775,3775,0
20241209,100600,140339435,3775,3775,3775,3775,4
20241209,100500,140324335,3775,3775,3775,3775,7
20241209,100400,140297910,3775,3775,3775,3775,0
20241209,100300,140297910,3775,3780,3780,3740,206
20241209,100200,139526620,3780,3780,3780,3780,7
20241209,100100,139500160,3780,3780,3780,3780,0
20241209,100000,139500160,3780,3780,3780,3780,4
20241209,095900,139485040,3785,3785,3785,3785,462
20241209,095800,137736370,3790,3765,3790,3765,2687
20241209,095700,127592655,3745,3745,3745,3745,0
20241209,095600,127592655,3745,3745,3745,3745,0
20241209,095500,127592655,3745,3745,3745,3745,0
20241209,095400,127592655,3745,3745,3745,3745,0
20241209,095300,127592655,3745,3745,3745,3745,745
20241209,095200,124802630,3740,3740,3740,3740,55
20241209,095100,124596930,3740,3740,3740,3740,212
20241209,095000,123804050,3740,3740,3740,3740,5
20241209,094900,123785350,3735,3740,3740,3735,315
20241209,094800,122607300,3745,3745,3745,3745,3
20241209,094700,122596065,3740,3745,3745,3740,23
20241209,094600,122510030,3745,3745,3745,3745,0
20241209,094500,122510030,3745,3745,3745,3745,0
20241209,094400,122510030,3745,3745,3745,3745,100
20241209,094300,122135530,3745,3745,3745,3745,3
20241209,094200,122124295,3745,3745,3745,3745,1
20241209,094100,122120550,3745,3760,3760,3745,93
20241209,094000,121770900,3745,3745,3745,3745,166
20241209,093900,121149230,3715,3745,3745,3715,578
20241209,093800,118991030,3745,3745,3745,3745,100
20241209,093700,118616530,3745,3745,3750,3745,1010
20241209,093600,114834075,3745,3745,3745,3745,2
20241209,093500,114826585,3705,3705,3705,3705,0
20241209,093400,114826585,3705,3740,3765,3705,303
20241209,093300,113699950,3735,3735,3735,3735,92
20241209,093200,113356330,3730,3720,3730,3720,781
20241209,093100,110445910,3720,3720,3720,3720,610
20241209,093000,108176710,3720,3720,3720,3720,60
20241209,092900,107953510,3720,3720,3720,3720,23
20241209,092800,107867950,3720,3720,3720,3720,300
20241209,092700,106751950,3720,3720,3720,3720,50
20241209,092600,106565950,3720,3720,3720,3700,412
20241209,092500,105041330,3700,3730,3730,3700,4561
20241209,092400,88127060,3730,3715,3730,3715,11
20241209,092300,88086090,3715,3715,3715,3715,101
20241209,092200,87710875,3715,3725,3725,3710,543
20241209,092100,85695910,3725,3725,3730,3720,31
20241209,092000,85580495,3725,3720,3725,3720,57
20241209,091900,85368355,3720,3715,3720,3715,2374
20241209,091800,76548930,3715,3730,3730,3710,65
20241209,091700,76307755,3710,3715,3715,3710,197
20241209,091600,75576235,3715,3730,3730,3715,416
20241209,091500,74025005,3730,3730,3730,3730,0
20241209,091400,74025005,3730,3730,3730,3730,58
20241209,091300,73808665,3730,3730,3730,3730,221
20241209,091200,72984335,3730,3700,3730,3700,457
20241209,091100,71286765,3700,3680,3700,3670,1021
20241209,091000,67538835,3670,3695,3695,3670,201
20241209,090900,66796165,3670,3700,3700,3670,788
20241209,090800,63888190,3700,3700,3700,3700,50
20241209,090700,63703190,3710,3710,3710,3710,11
20241209,090600,63662380,3710,3660,3725,3660,108
20241209,090500,63260290,3715,3680,3750,3655,4698
20241209,090400,45971945,3680,3690,3750,3675,2452
20241209,090300,36932760,3500,3500,3500,3500,0
20241209,090200,36932760,3500,3745,3745,3500,9580
20241209,090100,2155615,3745,3785,3785,3745,153
20241209,090000,1581075,3780,3785,3785,3780,418
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184100 314528380 3700 3700 3700 3700 815
3 20241209 184000 314528380 3700 3700 3700 3700 0
4 20241209 183900 314528380 3700 3700 3700 3700 0
5 20241209 183800 314528380 3700 3700 3700 3700 0
6 20241209 183700 314528380 3700 3700 3700 3700 0
7 20241209 183600 314528380 3700 3700 3700 3700 0
8 20241209 183500 314528380 3700 3700 3700 3700 0
9 20241209 183400 314528380 3700 3700 3700 3700 0
10 20241209 183300 314528380 3700 3700 3700 3700 0
11 20241209 183200 314528380 3700 3700 3700 3700 0
12 20241209 183100 314528380 3700 3700 3700 3700 0
13 20241209 183000 314528380 3700 3700 3700 3700 0
14 20241209 182900 314528380 3700 3700 3700 3700 0
15 20241209 182800 314528380 3700 3700 3700 3700 0
16 20241209 182700 314528380 3700 3700 3700 3700 0
17 20241209 182600 314528380 3700 3700 3700 3700 0
18 20241209 182500 314528380 3700 3700 3700 3700 0
19 20241209 182400 314528380 3700 3700 3700 3700 0
20 20241209 182300 314528380 3700 3700 3700 3700 0
21 20241209 182200 314528380 3700 3700 3700 3700 0
22 20241209 182100 314528380 3700 3700 3700 3700 0
23 20241209 182000 314528380 3700 3700 3700 3700 0
24 20241209 181900 314528380 3700 3700 3700 3700 0
25 20241209 181800 314528380 3700 3700 3700 3700 0
26 20241209 181700 314528380 3700 3700 3700 3700 0
27 20241209 181600 314528380 3700 3700 3700 3700 0
28 20241209 181500 314528380 3700 3700 3700 3700 0
29 20241209 181400 314528380 3700 3700 3700 3700 0
30 20241209 181300 314528380 3700 3700 3700 3700 0
31 20241209 181200 314528380 3700 3700 3700 3700 0
32 20241209 181100 314528380 3700 3700 3700 3700 815
33 20241209 181000 314528380 3700 3700 3700 3700 0
34 20241209 180900 314528380 3700 3700 3700 3700 0
35 20241209 180800 314528380 3700 3700 3700 3700 0
36 20241209 180700 314528380 3700 3700 3700 3700 0
37 20241209 180600 314528380 3700 3700 3700 3700 0
38 20241209 180500 314528380 3700 3700 3700 3700 0
39 20241209 180400 314528380 3700 3700 3700 3700 0
40 20241209 180300 314528380 3700 3700 3700 3700 0
41 20241209 180200 314528380 3700 3700 3700 3700 0
42 20241209 180100 314528380 3700 3700 3700 3700 0
43 20241209 180000 314528380 3700 3700 3700 3700 0
44 20241209 175900 314528380 3700 3700 3700 3700 0
45 20241209 175800 314528380 3700 3700 3700 3700 0
46 20241209 175700 314528380 3700 3700 3700 3700 0
47 20241209 175600 314528380 3700 3700 3700 3700 0
48 20241209 175500 314528380 3700 3700 3700 3700 0
49 20241209 175400 314528380 3700 3700 3700 3700 0
50 20241209 175300 314528380 3700 3700 3700 3700 0
51 20241209 175200 314528380 3700 3700 3700 3700 0
52 20241209 175100 314528380 3700 3700 3700 3700 0
53 20241209 175000 314528380 3700 3700 3700 3700 0
54 20241209 174900 314528380 3700 3700 3700 3700 0
55 20241209 174800 314528380 3700 3700 3700 3700 0
56 20241209 174700 314528380 3700 3700 3700 3700 0
57 20241209 174600 314528380 3700 3700 3700 3700 0
58 20241209 174500 314528380 3700 3700 3700 3700 0
59 20241209 174400 314528380 3700 3700 3700 3700 0
60 20241209 174300 314528380 3700 3700 3700 3700 0
61 20241209 174200 314528380 3700 3700 3700 3700 0
62 20241209 174100 314528380 3700 3700 3700 3700 815
63 20241209 174000 314528380 3700 3700 3700 3700 0
64 20241209 173900 314528380 3700 3700 3700 3700 0
65 20241209 173800 314528380 3700 3700 3700 3700 0
66 20241209 173700 314528380 3700 3700 3700 3700 0
67 20241209 173600 314528380 3700 3700 3700 3700 0
68 20241209 173500 314528380 3700 3700 3700 3700 0
69 20241209 173400 314528380 3700 3700 3700 3700 0
70 20241209 173300 314528380 3700 3700 3700 3700 0
71 20241209 173200 314528380 3700 3700 3700 3700 0
72 20241209 173100 314528380 3700 3700 3700 3700 0
73 20241209 173000 314528380 3700 3700 3700 3700 0
74 20241209 172900 314528380 3700 3700 3700 3700 0
75 20241209 172800 314528380 3700 3700 3700 3700 0
76 20241209 172700 314528380 3700 3700 3700 3700 0
77 20241209 172600 314528380 3700 3700 3700 3700 0
78 20241209 172500 314528380 3700 3700 3700 3700 0
79 20241209 172400 314528380 3700 3700 3700 3700 0
80 20241209 172300 314528380 3700 3700 3700 3700 0
81 20241209 172200 314528380 3700 3700 3700 3700 0
82 20241209 172100 314528380 3700 3700 3700 3700 0
83 20241209 172000 314528380 3700 3700 3700 3700 0
84 20241209 171900 314528380 3700 3700 3700 3700 0
85 20241209 171800 314528380 3700 3700 3700 3700 0
86 20241209 171700 314528380 3700 3700 3700 3700 0
87 20241209 171600 314528380 3700 3700 3700 3700 0
88 20241209 171500 314528380 3700 3700 3700 3700 0
89 20241209 171400 314528380 3700 3700 3700 3700 0
90 20241209 171300 314528380 3700 3700 3700 3700 0
91 20241209 171200 314528380 3700 3700 3700 3700 0
92 20241209 171100 314528380 3700 3700 3700 3700 815
93 20241209 171000 314528380 3700 3700 3700 3700 0
94 20241209 170900 314528380 3700 3700 3700 3700 0
95 20241209 170800 314528380 3700 3700 3700 3700 0
96 20241209 170700 314528380 3700 3700 3700 3700 0
97 20241209 170600 314528380 3700 3700 3700 3700 0
98 20241209 170500 314528380 3700 3700 3700 3700 0
99 20241209 170400 314528380 3700 3700 3700 3700 0
100 20241209 170300 314528380 3700 3700 3700 3700 0
101 20241209 170200 314528380 3700 3700 3700 3700 0
102 20241209 170100 314528380 3700 3700 3700 3700 0
103 20241209 170000 314528380 3700 3700 3700 3700 0
104 20241209 165900 314528380 3700 3700 3700 3700 0
105 20241209 165800 314528380 3700 3700 3700 3700 0
106 20241209 165700 314528380 3700 3700 3700 3700 0
107 20241209 165600 314528380 3700 3700 3700 3700 0
108 20241209 165500 314528380 3700 3700 3700 3700 0
109 20241209 165400 314528380 3700 3700 3700 3700 0
110 20241209 165300 314528380 3700 3700 3700 3700 0
111 20241209 165200 314528380 3700 3700 3700 3700 0
112 20241209 165100 314528380 3700 3700 3700 3700 0
113 20241209 165000 314528380 3700 3700 3700 3700 0
114 20241209 164900 314528380 3700 3700 3700 3700 0
115 20241209 164800 314528380 3700 3700 3700 3700 0
116 20241209 164700 314528380 3700 3700 3700 3700 0
117 20241209 164600 314528380 3700 3700 3700 3700 0
118 20241209 164500 314528380 3700 3700 3700 3700 0
119 20241209 164400 314528380 3700 3700 3700 3700 0
120 20241209 164300 314528380 3700 3700 3700 3700 0
121 20241209 164200 314528380 3700 3700 3700 3700 0
122 20241209 164100 314528380 3700 3700 3700 3700 815
123 20241209 164000 314528380 3700 3700 3700 3700 0
124 20241209 163900 314528380 3700 3700 3700 3700 0
125 20241209 163800 314528380 3700 3700 3700 3700 0
126 20241209 163700 314528380 3700 3700 3700 3700 0
127 20241209 163600 314528380 3700 3700 3700 3700 0
128 20241209 163500 314528380 3700 3700 3700 3700 0
129 20241209 163400 314528380 3700 3700 3700 3700 0
130 20241209 163300 314528380 3700 3700 3700 3700 0
131 20241209 163200 314528380 3700 3700 3700 3700 0
132 20241209 163100 314528380 3700 3700 3700 3700 0
133 20241209 163000 314528380 3700 3700 3700 3700 0
134 20241209 162900 314528380 3700 3700 3700 3700 0
135 20241209 162800 314528380 3700 3700 3700 3700 0
136 20241209 162700 314528380 3700 3700 3700 3700 0
137 20241209 162600 314528380 3700 3700 3700 3700 0
138 20241209 162500 314528380 3700 3700 3700 3700 0
139 20241209 162400 314528380 3700 3700 3700 3700 0
140 20241209 162300 314528380 3700 3700 3700 3700 0
141 20241209 162200 314528380 3700 3700 3700 3700 0
142 20241209 162100 314528380 3700 3700 3700 3700 0
143 20241209 162000 314528380 3700 3700 3700 3700 0
144 20241209 161900 314528380 3700 3700 3700 3700 0
145 20241209 161800 314528380 3700 3700 3700 3700 0
146 20241209 161700 314528380 3700 3700 3700 3700 0
147 20241209 161600 314528380 3700 3700 3700 3700 0
148 20241209 161500 314528380 3700 3700 3700 3700 0
149 20241209 161400 314528380 3700 3700 3700 3700 0
150 20241209 161300 314528380 3700 3700 3700 3700 0
151 20241209 161200 314528380 3700 3700 3700 3700 0
152 20241209 161100 314528380 3700 3700 3700 3700 815
153 20241209 161000 314528380 3700 3700 3700 3700 0
154 20241209 160900 314528380 3700 3700 3700 3700 0
155 20241209 160800 314528380 3700 3700 3700 3700 0
156 20241209 160700 314528380 3700 3700 3700 3700 0
157 20241209 160600 314528380 3700 3700 3700 3700 0
158 20241209 160500 314528380 3700 3700 3700 3700 0
159 20241209 160400 314528380 3700 3700 3700 3700 0
160 20241209 160300 314528380 3700 3700 3700 3700 0
161 20241209 160200 314528380 3700 3700 3700 3700 0
162 20241209 160100 314528380 3700 3700 3700 3700 0
163 20241209 160000 314528380 3700 3700 3700 3700 0
164 20241209 155900 314528380 3700 3700 3700 3700 0
165 20241209 155800 314528380 3700 3700 3700 3700 0
166 20241209 155700 314528380 3700 3700 3700 3700 0
167 20241209 155600 314528380 3700 3700 3700 3700 0
168 20241209 155500 314528380 3700 3700 3700 3700 0
169 20241209 155400 314528380 3700 3700 3700 3700 0
170 20241209 155300 314528380 3700 3700 3700 3700 0
171 20241209 155200 314528380 3700 3700 3700 3700 0
172 20241209 155100 314528380 3700 3700 3700 3700 0
173 20241209 155000 314528380 3700 3700 3700 3700 0
174 20241209 154900 314528380 3700 3700 3700 3700 0
175 20241209 154800 314528380 3700 3700 3700 3700 0
176 20241209 154700 314528380 3700 3700 3700 3700 0
177 20241209 154600 314528380 3700 3700 3700 3700 0
178 20241209 154500 314528380 3700 3700 3700 3700 0
179 20241209 154400 314528380 3700 3700 3700 3700 0
180 20241209 154300 314528380 3700 3700 3700 3700 0
181 20241209 154200 314528380 3700 3700 3700 3700 0
182 20241209 154100 314528380 3700 3700 3700 3700 815
183 20241209 154000 314528380 3700 3700 3700 3700 0
184 20241209 153900 314528380 3700 3700 3700 3700 0
185 20241209 153800 314528380 3700 3700 3700 3700 0
186 20241209 153700 314528380 3700 3700 3700 3700 0
187 20241209 153600 314528380 3700 3700 3700 3700 0
188 20241209 153500 314528380 3700 3700 3700 3700 0
189 20241209 153400 314528380 3700 3700 3700 3700 0
190 20241209 153300 314528380 3700 3700 3700 3700 0
191 20241209 153200 314528380 3700 3700 3700 3700 0
192 20241209 153100 314528380 3700 3700 3700 3700 0
193 20241209 153000 314528380 3700 3700 3700 3700 815
194 20241209 152900 311512880 3720 3720 3720 3720 0
195 20241209 152800 311512880 3720 3720 3720 3720 0
196 20241209 152700 311512880 3720 3720 3720 3720 0
197 20241209 152600 311512880 3720 3720 3720 3720 0
198 20241209 152500 311512880 3720 3720 3720 3720 0
199 20241209 152400 311512880 3720 3720 3720 3720 0
200 20241209 152300 311512880 3720 3720 3720 3720 0
201 20241209 152200 311512880 3720 3720 3720 3720 0
202 20241209 152100 311512880 3720 3720 3720 3720 0
203 20241209 152000 311512880 3720 3720 3720 3720 0
204 20241209 151900 311512880 3720 3720 3720 3720 10
205 20241209 151800 311475680 3720 3710 3720 3700 1536
206 20241209 151700 305769755 3710 3715 3715 3710 32
207 20241209 151600 305650880 3715 3720 3720 3715 51
208 20241209 151500 305461235 3720 3720 3720 3720 492
209 20241209 151400 303630995 3715 3715 3715 3715 1
210 20241209 151300 303627280 3720 3725 3725 3720 186
211 20241209 151200 302935045 3725 3745 3745 3725 54
212 20241209 151100 302733815 3745 3745 3745 3745 0
213 20241209 151000 302733815 3745 3745 3745 3745 130
214 20241209 150900 302246965 3750 3750 3750 3750 1
215 20241209 150800 302243215 3750 3750 3750 3745 51
216 20241209 150700 302052055 3750 3740 3750 3740 220
217 20241209 150600 301228725 3745 3745 3745 3745 0
218 20241209 150500 301228725 3745 3750 3750 3740 529
219 20241209 150400 299247520 3750 3750 3750 3750 0
220 20241209 150300 299247520 3750 3750 3750 3750 1
221 20241209 150200 299243770 3750 3750 3750 3750 0
222 20241209 150100 299243770 3750 3750 3750 3750 1
223 20241209 150000 299240020 3750 3745 3750 3745 50
224 20241209 145900 299052730 3745 3745 3745 3745 0
225 20241209 145800 299052730 3745 3745 3745 3745 0
226 20241209 145700 299052730 3745 3745 3745 3745 1
227 20241209 145600 299048985 3700 3700 3700 3700 0
228 20241209 145500 299048985 3700 3700 3700 3700 0
229 20241209 145400 299048985 3700 3710 3720 3700 1655
230 20241209 145300 292924885 3700 3700 3700 3700 306
231 20241209 145200 291792685 3720 3705 3720 3700 296
232 20241209 145100 290695070 3700 3700 3700 3700 0
233 20241209 145000 290695070 3700 3700 3700 3700 0
234 20241209 144900 290695070 3700 3710 3710 3700 501
235 20241209 144800 288838810 3710 3710 3710 3710 0
236 20241209 144700 288838810 3710 3710 3710 3710 0
237 20241209 144600 288838810 3710 3710 3710 3710 100
238 20241209 144500 288467810 3710 3710 3710 3710 0
239 20241209 144400 288467810 3710 3710 3710 3710 0
240 20241209 144300 288467810 3710 3710 3710 3710 0
241 20241209 144200 288467810 3710 3710 3710 3710 100
242 20241209 144100 288096810 3710 3710 3710 3710 0
243 20241209 144000 288096810 3710 3710 3710 3710 0
244 20241209 143900 288096810 3710 3715 3715 3710 300
245 20241209 143800 286983605 3710 3725 3725 3710 700
246 20241209 143700 284382620 3725 3725 3725 3725 0
247 20241209 143600 284382620 3725 3725 3725 3725 200
248 20241209 143500 283637620 3745 3745 3745 3745 300
249 20241209 143400 282514120 3745 3745 3745 3745 845
250 20241209 143300 279349595 3745 3745 3745 3745 1
251 20241209 143200 279345850 3745 3745 3745 3745 0
252 20241209 143100 279345850 3745 3745 3745 3745 10
253 20241209 143000 279308400 3745 3745 3745 3745 2
254 20241209 142900 279300910 3745 3745 3745 3745 0
255 20241209 142800 279300910 3745 3745 3745 3745 0
256 20241209 142700 279300910 3745 3745 3745 3745 0
257 20241209 142600 279300910 3745 3745 3745 3745 0
258 20241209 142500 279300910 3745 3745 3745 3745 57
259 20241209 142400 279087445 3745 3745 3745 3745 0
260 20241209 142300 279087445 3745 3745 3745 3745 0
261 20241209 142200 279087445 3745 3745 3745 3745 1
262 20241209 142100 279083700 3720 3720 3720 3720 0
263 20241209 142000 279083700 3720 3720 3720 3720 0
264 20241209 141900 279083700 3720 3745 3745 3720 38
265 20241209 141800 278941415 3720 3720 3720 3720 1
266 20241209 141700 278937695 3720 3720 3720 3720 0
267 20241209 141600 278937695 3720 3720 3720 3720 0
268 20241209 141500 278937695 3720 3720 3720 3720 0
269 20241209 141400 278937695 3720 3720 3720 3720 169
270 20241209 141300 278309015 3720 3720 3720 3720 0
271 20241209 141200 278309015 3720 3720 3720 3720 0
272 20241209 141100 278309015 3720 3720 3720 3720 0
273 20241209 141000 278309015 3720 3720 3720 3720 250
274 20241209 140900 277379015 3720 3720 3720 3720 0
275 20241209 140800 277379015 3720 3720 3720 3720 0
276 20241209 140700 277379015 3720 3740 3740 3720 190
277 20241209 140600 276670200 3740 3740 3740 3740 0
278 20241209 140500 276670200 3740 3740 3740 3740 22
279 20241209 140400 276587920 3740 3740 3740 3740 1
280 20241209 140300 276584180 3725 3725 3725 3725 0
281 20241209 140200 276584180 3725 3745 3745 3725 200
282 20241209 140100 275836400 3735 3735 3735 3735 6
283 20241209 140000 275813990 3735 3730 3735 3720 116
284 20241209 135900 275382215 3735 3735 3735 3735 11
285 20241209 135800 275341130 3720 3720 3720 3720 0
286 20241209 135700 275341130 3720 3720 3720 3720 0
287 20241209 135600 275341130 3720 3720 3720 3720 0
288 20241209 135500 275341130 3720 3725 3725 3720 100
289 20241209 135400 274969055 3725 3725 3725 3725 0
290 20241209 135300 274969055 3725 3725 3725 3725 0
291 20241209 135200 274969055 3725 3725 3725 3725 0
292 20241209 135100 274969055 3725 3725 3725 3725 0
293 20241209 135000 274969055 3725 3730 3730 3725 406
294 20241209 134900 273456700 3720 3720 3720 3720 0
295 20241209 134800 273456700 3720 3720 3720 3720 0
296 20241209 134700 273456700 3720 3720 3720 3720 0
297 20241209 134600 273456700 3720 3720 3720 3720 0
298 20241209 134500 273456700 3720 3720 3720 3720 0
299 20241209 134400 273456700 3720 3720 3720 3720 0
300 20241209 134300 273456700 3720 3720 3720 3720 1
301 20241209 134200 273452980 3720 3720 3720 3720 0
302 20241209 134100 273452980 3720 3720 3720 3720 310
303 20241209 134000 272299780 3720 3720 3720 3720 0
304 20241209 133900 272299780 3720 3720 3720 3720 78
305 20241209 133800 272009620 3720 3720 3720 3720 3
306 20241209 133700 271998460 3725 3725 3725 3725 0
307 20241209 133600 271998460 3725 3730 3730 3725 668
308 20241209 133500 269510000 3730 3730 3730 3730 0
309 20241209 133400 269510000 3730 3730 3730 3730 0
310 20241209 133300 269510000 3730 3730 3730 3730 0
311 20241209 133200 269510000 3730 3730 3730 3730 72
312 20241209 133100 269241440 3730 3730 3730 3730 0
313 20241209 133000 269241440 3730 3730 3730 3730 0
314 20241209 132900 269241440 3730 3730 3730 3730 550
315 20241209 132800 267189940 3745 3745 3745 3745 0
316 20241209 132700 267189940 3745 3745 3745 3745 0
317 20241209 132600 267189940 3745 3740 3745 3740 1540
318 20241209 132500 261429500 3740 3740 3740 3740 37
319 20241209 132400 261291120 3730 3730 3730 3730 0
320 20241209 132300 261291120 3730 3730 3730 3730 0
321 20241209 132200 261291120 3730 3730 3730 3730 0
322 20241209 132100 261291120 3730 3730 3730 3730 838
323 20241209 132000 258165380 3725 3725 3725 3725 0
324 20241209 131900 258165380 3725 3725 3725 3725 0
325 20241209 131800 258165380 3725 3725 3725 3725 0
326 20241209 131700 258165380 3725 3725 3725 3725 9
327 20241209 131600 258131855 3720 3720 3720 3720 0
328 20241209 131500 258131855 3720 3720 3720 3720 0
329 20241209 131400 258131855 3720 3720 3720 3720 0
330 20241209 131300 258131855 3720 3720 3720 3720 0
331 20241209 131200 258131855 3720 3720 3720 3720 0
332 20241209 131100 258131855 3720 3720 3720 3720 0
333 20241209 131000 258131855 3720 3720 3720 3720 25
334 20241209 130900 258038855 3740 3740 3740 3740 10
335 20241209 130800 258001455 3740 3740 3740 3740 2
336 20241209 130700 257993975 3740 3740 3740 3740 0
337 20241209 130600 257993975 3740 3740 3740 3740 51
338 20241209 130500 257803235 3740 3740 3740 3740 0
339 20241209 130400 257803235 3740 3740 3740 3740 5
340 20241209 130300 257784535 3740 3740 3740 3740 100
341 20241209 130200 257410535 3740 3740 3740 3740 0
342 20241209 130100 257410535 3740 3740 3740 3740 0
343 20241209 130000 257410535 3740 3740 3740 3740 751
344 20241209 125900 254601795 3735 3735 3735 3735 961
345 20241209 125800 251012460 3735 3735 3735 3735 3
346 20241209 125700 251001255 3720 3720 3720 3720 7
347 20241209 125600 250975215 3715 3715 3715 3715 0
348 20241209 125500 250975215 3715 3720 3720 3715 973
349 20241209 125400 247357120 3715 3715 3715 3715 0
350 20241209 125300 247357120 3715 3715 3715 3715 73
351 20241209 125200 247085925 3715 3715 3715 3715 0
352 20241209 125100 247085925 3715 3715 3715 3715 270
353 20241209 125000 246082875 3715 3715 3715 3715 101
354 20241209 124900 245707660 3720 3720 3720 3720 0
355 20241209 124800 245707660 3720 3720 3720 3720 3
356 20241209 124700 245696500 3715 3715 3715 3715 0
357 20241209 124600 245696500 3715 3715 3715 3715 12
358 20241209 124500 245651920 3715 3715 3715 3715 10
359 20241209 124400 245614770 3715 3720 3720 3715 33
360 20241209 124300 245492025 3720 3710 3720 3710 5
361 20241209 124200 245473445 3715 3710 3715 3710 90
362 20241209 124100 245139490 3720 3720 3720 3720 220
363 20241209 124000 244321090 3720 3720 3720 3720 0
364 20241209 123900 244321090 3720 3720 3720 3720 3
365 20241209 123800 244309930 3720 3720 3720 3720 54
366 20241209 123700 244109050 3700 3705 3705 3700 500
367 20241209 123600 242258155 3735 3735 3735 3735 2
368 20241209 123500 242250685 3700 3705 3705 3700 2000
369 20241209 123400 234845790 3705 3735 3735 3705 19
370 20241209 123300 234775265 3730 3735 3735 3730 270
371 20241209 123200 233766820 3730 3730 3730 3730 0
372 20241209 123100 233766820 3730 3730 3730 3730 0
373 20241209 123000 233766820 3730 3730 3730 3730 0
374 20241209 122900 233766820 3730 3730 3730 3730 932
375 20241209 122800 230290460 3730 3730 3730 3730 0
376 20241209 122700 230290460 3730 3730 3730 3730 1
377 20241209 122600 230286730 3730 3710 3730 3710 1038
378 20241209 122500 226426920 3710 3710 3710 3710 152
379 20241209 122400 225863000 3710 3710 3710 3710 3
380 20241209 122300 225851870 3710 3710 3710 3710 0
381 20241209 122200 225851870 3710 3710 3710 3710 0
382 20241209 122100 225851870 3710 3710 3710 3710 40
383 20241209 122000 225703470 3715 3715 3715 3715 0
384 20241209 121900 225703470 3715 3715 3715 3715 103
385 20241209 121800 225320825 3715 3715 3715 3715 20
386 20241209 121700 225246525 3715 3715 3715 3715 0
387 20241209 121600 225246525 3715 3710 3715 3710 516
388 20241209 121500 223329665 3725 3725 3725 3725 1
389 20241209 121400 223325940 3725 3720 3725 3720 77
390 20241209 121300 223039475 3725 3725 3725 3725 0
391 20241209 121200 223039475 3725 3725 3725 3725 0
392 20241209 121100 223039475 3725 3725 3725 3720 55
393 20241209 121000 222834605 3725 3725 3725 3725 0
394 20241209 120900 222834605 3725 3725 3725 3725 3
395 20241209 120800 222823430 3725 3725 3725 3725 745
396 20241209 120700 220048305 3725 3710 3725 3710 389
397 20241209 120600 218600825 3725 3725 3725 3725 0
398 20241209 120500 218600825 3725 3725 3725 3725 3
399 20241209 120400 218589650 3725 3725 3725 3725 620
400 20241209 120300 216280150 3710 3710 3710 3710 43
401 20241209 120200 216120620 3710 3710 3710 3710 278
402 20241209 120100 215089240 3710 3710 3710 3710 0
403 20241209 120000 215089240 3710 3725 3725 3710 6
404 20241209 115900 215066935 3710 3710 3710 3710 20
405 20241209 115800 214992735 3725 3725 3725 3725 2
406 20241209 115700 214985285 3725 3725 3725 3725 0
407 20241209 115600 214985285 3725 3725 3725 3725 0
408 20241209 115500 214985285 3725 3725 3725 3725 3
409 20241209 115400 214974110 3725 3725 3725 3725 25
410 20241209 115300 214880985 3725 3725 3725 3725 3
411 20241209 115200 214869810 3725 3725 3725 3725 0
412 20241209 115100 214869810 3725 3725 3725 3725 0
413 20241209 115000 214869810 3725 3710 3725 3705 1367
414 20241209 114900 209804515 3705 3705 3705 3705 0
415 20241209 114800 209804515 3705 3705 3705 3705 1643
416 20241209 114700 203717200 3705 3710 3710 3705 440
417 20241209 114600 202086985 3705 3705 3705 3705 0
418 20241209 114500 202086985 3705 3705 3725 3705 904
419 20241209 114400 198737605 3705 3705 3705 3705 0
420 20241209 114300 198737605 3705 3715 3715 3705 216
421 20241209 114200 197936295 3725 3725 3725 3725 20
422 20241209 114100 197861795 3715 3715 3715 3715 0
423 20241209 114000 197861795 3715 3720 3720 3705 1905
424 20241209 113900 190795790 3720 3720 3720 3720 0
425 20241209 113800 190795790 3720 3720 3720 3720 0
426 20241209 113700 190795790 3720 3720 3720 3720 0
427 20241209 113600 190795790 3720 3720 3720 3720 13
428 20241209 113500 190747430 3720 3720 3720 3715 6
429 20241209 113400 190725115 3720 3720 3720 3720 9
430 20241209 113300 190691635 3720 3720 3720 3720 10
431 20241209 113200 190654435 3715 3715 3715 3715 0
432 20241209 113100 190654435 3715 3715 3715 3715 100
433 20241209 113000 190282935 3720 3720 3720 3720 3
434 20241209 112900 190271775 3720 3720 3720 3720 0
435 20241209 112800 190271775 3720 3720 3720 3720 218
436 20241209 112700 189460815 3720 3720 3720 3720 12
437 20241209 112600 189416175 3720 3720 3720 3720 4
438 20241209 112500 189401295 3715 3715 3715 3715 22
439 20241209 112400 189319565 3715 3715 3715 3715 0
440 20241209 112300 189319565 3715 3725 3725 3715 20
441 20241209 112200 189245165 3730 3735 3735 3730 15
442 20241209 112100 189189165 3735 3710 3735 3710 8
443 20241209 112000 189159410 3710 3735 3735 3710 120
444 20241209 111900 188713755 3740 3740 3740 3740 0
445 20241209 111800 188713755 3740 3745 3745 3740 55
446 20241209 111700 188507805 3740 3745 3745 3740 10
447 20241209 111600 188470380 3750 3750 3750 3750 3
448 20241209 111500 188459130 3710 3710 3710 3710 0
449 20241209 111400 188459130 3710 3730 3730 3710 300
450 20241209 111300 187343635 3760 3760 3760 3760 0
451 20241209 111200 187343635 3760 3760 3760 3760 0
452 20241209 111100 187343635 3760 3760 3760 3760 3
453 20241209 111000 187332355 3745 3745 3745 3745 0
454 20241209 110900 187332355 3745 3745 3745 3745 538
455 20241209 110800 185317545 3745 3745 3745 3745 0
456 20241209 110700 185317545 3745 3745 3745 3745 264
457 20241209 110600 184328865 3775 3775 3775 3775 3
458 20241209 110500 184317540 3780 3730 3780 3730 1952
459 20241209 110400 176978250 3745 3745 3745 3745 0
460 20241209 110300 176978250 3745 3745 3745 3745 0
461 20241209 110200 176978250 3745 3745 3745 3745 0
462 20241209 110100 176978250 3745 3745 3745 3745 3
463 20241209 110000 176967015 3745 3745 3745 3745 301
464 20241209 105900 175839770 3750 3750 3750 3750 0
465 20241209 105800 175839770 3750 3745 3750 3735 264
466 20241209 105700 174852580 3745 3745 3745 3745 0
467 20241209 105600 174852580 3745 3745 3745 3745 3
468 20241209 105500 174841345 3750 3750 3750 3750 0
469 20241209 105400 174841345 3750 3740 3750 3740 70
470 20241209 105300 174579445 3745 3745 3745 3745 395
471 20241209 105200 173100170 3770 3770 3770 3770 13
472 20241209 105100 173051160 3750 3750 3750 3750 14
473 20241209 105000 172998660 3755 3755 3755 3755 100
474 20241209 104900 172623160 3755 3770 3770 3755 13
475 20241209 104800 172574315 3770 3755 3770 3755 677
476 20241209 104700 170032030 3750 3775 3775 3750 26
477 20241209 104600 169934455 3775 3775 3775 3775 5
478 20241209 104500 169915580 3750 3750 3750 3750 122
479 20241209 104400 169458080 3750 3775 3775 3750 152
480 20241209 104300 168886830 3775 3775 3775 3775 0
481 20241209 104200 168886830 3775 3775 3775 3775 3
482 20241209 104100 168875505 3775 3770 3775 3770 16
483 20241209 104000 168815135 3775 3775 3775 3775 0
484 20241209 103900 168815135 3775 3775 3775 3775 680
485 20241209 103800 166248135 3775 3775 3775 3775 5
486 20241209 103700 166229260 3775 3770 3775 3770 13
487 20241209 103600 166180235 3745 3745 3745 3745 0
488 20241209 103500 166180235 3745 3745 3745 3745 0
489 20241209 103400 166180235 3745 3745 3745 3745 0
490 20241209 103300 166180235 3745 3745 3745 3745 0
491 20241209 103200 166180235 3745 3745 3745 3745 2
492 20241209 103100 166172745 3745 3740 3745 3740 297
493 20241209 103000 165061465 3740 3740 3740 3740 280
494 20241209 102900 164014265 3740 3735 3740 3735 2084
495 20241209 102800 156228825 3735 3735 3735 3735 10
496 20241209 102700 156191475 3740 3740 3740 3740 3
497 20241209 102600 156180255 3745 3745 3745 3745 21
498 20241209 102500 156101610 3745 3720 3745 3720 305
499 20241209 102400 154966885 3745 3745 3745 3745 0
500 20241209 102300 154966885 3745 3745 3745 3745 0
501 20241209 102200 154966885 3745 3735 3745 3715 845
502 20241209 102100 151825830 3745 3745 3745 3740 11
503 20241209 102000 151784640 3745 3745 3745 3745 10
504 20241209 101900 151747190 3745 3745 3745 3745 0
505 20241209 101800 151747190 3745 3745 3745 3745 0
506 20241209 101700 151747190 3745 3735 3745 3735 1253
507 20241209 101600 147067205 3735 3735 3735 3735 0
508 20241209 101500 147067205 3735 3740 3740 3730 758
509 20241209 101400 144234630 3745 3745 3745 3745 0
510 20241209 101300 144234630 3745 3745 3745 3745 742
511 20241209 101200 141455840 3745 3750 3750 3745 293
512 20241209 101100 140358300 3770 3770 3770 3770 1
513 20241209 101000 140354530 3770 3770 3770 3770 1
514 20241209 100900 140350760 3775 3775 3775 3775 0
515 20241209 100800 140350760 3775 3775 3775 3775 3
516 20241209 100700 140339435 3775 3775 3775 3775 0
517 20241209 100600 140339435 3775 3775 3775 3775 4
518 20241209 100500 140324335 3775 3775 3775 3775 7
519 20241209 100400 140297910 3775 3775 3775 3775 0
520 20241209 100300 140297910 3775 3780 3780 3740 206
521 20241209 100200 139526620 3780 3780 3780 3780 7
522 20241209 100100 139500160 3780 3780 3780 3780 0
523 20241209 100000 139500160 3780 3780 3780 3780 4
524 20241209 095900 139485040 3785 3785 3785 3785 462
525 20241209 095800 137736370 3790 3765 3790 3765 2687
526 20241209 095700 127592655 3745 3745 3745 3745 0
527 20241209 095600 127592655 3745 3745 3745 3745 0
528 20241209 095500 127592655 3745 3745 3745 3745 0
529 20241209 095400 127592655 3745 3745 3745 3745 0
530 20241209 095300 127592655 3745 3745 3745 3745 745
531 20241209 095200 124802630 3740 3740 3740 3740 55
532 20241209 095100 124596930 3740 3740 3740 3740 212
533 20241209 095000 123804050 3740 3740 3740 3740 5
534 20241209 094900 123785350 3735 3740 3740 3735 315
535 20241209 094800 122607300 3745 3745 3745 3745 3
536 20241209 094700 122596065 3740 3745 3745 3740 23
537 20241209 094600 122510030 3745 3745 3745 3745 0
538 20241209 094500 122510030 3745 3745 3745 3745 0
539 20241209 094400 122510030 3745 3745 3745 3745 100
540 20241209 094300 122135530 3745 3745 3745 3745 3
541 20241209 094200 122124295 3745 3745 3745 3745 1
542 20241209 094100 122120550 3745 3760 3760 3745 93
543 20241209 094000 121770900 3745 3745 3745 3745 166
544 20241209 093900 121149230 3715 3745 3745 3715 578
545 20241209 093800 118991030 3745 3745 3745 3745 100
546 20241209 093700 118616530 3745 3745 3750 3745 1010
547 20241209 093600 114834075 3745 3745 3745 3745 2
548 20241209 093500 114826585 3705 3705 3705 3705 0
549 20241209 093400 114826585 3705 3740 3765 3705 303
550 20241209 093300 113699950 3735 3735 3735 3735 92
551 20241209 093200 113356330 3730 3720 3730 3720 781
552 20241209 093100 110445910 3720 3720 3720 3720 610
553 20241209 093000 108176710 3720 3720 3720 3720 60
554 20241209 092900 107953510 3720 3720 3720 3720 23
555 20241209 092800 107867950 3720 3720 3720 3720 300
556 20241209 092700 106751950 3720 3720 3720 3720 50
557 20241209 092600 106565950 3720 3720 3720 3700 412
558 20241209 092500 105041330 3700 3730 3730 3700 4561
559 20241209 092400 88127060 3730 3715 3730 3715 11
560 20241209 092300 88086090 3715 3715 3715 3715 101
561 20241209 092200 87710875 3715 3725 3725 3710 543
562 20241209 092100 85695910 3725 3725 3730 3720 31
563 20241209 092000 85580495 3725 3720 3725 3720 57
564 20241209 091900 85368355 3720 3715 3720 3715 2374
565 20241209 091800 76548930 3715 3730 3730 3710 65
566 20241209 091700 76307755 3710 3715 3715 3710 197
567 20241209 091600 75576235 3715 3730 3730 3715 416
568 20241209 091500 74025005 3730 3730 3730 3730 0
569 20241209 091400 74025005 3730 3730 3730 3730 58
570 20241209 091300 73808665 3730 3730 3730 3730 221
571 20241209 091200 72984335 3730 3700 3730 3700 457
572 20241209 091100 71286765 3700 3680 3700 3670 1021
573 20241209 091000 67538835 3670 3695 3695 3670 201
574 20241209 090900 66796165 3670 3700 3700 3670 788
575 20241209 090800 63888190 3700 3700 3700 3700 50
576 20241209 090700 63703190 3710 3710 3710 3710 11
577 20241209 090600 63662380 3710 3660 3725 3660 108
578 20241209 090500 63260290 3715 3680 3750 3655 4698
579 20241209 090400 45971945 3680 3690 3750 3675 2452
580 20241209 090300 36932760 3500 3500 3500 3500 0
581 20241209 090200 36932760 3500 3745 3745 3500 9580
582 20241209 090100 2155615 3745 3785 3785 3745 153
583 20241209 090000 1581075 3780 3785 3785 3780 418