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
003680/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184100,273314600,4675,4675,4675,4675,1096
20241209,184000,273314600,4675,4675,4675,4675,0
20241209,183900,273314600,4675,4675,4675,4675,0
20241209,183800,273314600,4675,4675,4675,4675,0
20241209,183700,273314600,4675,4675,4675,4675,0
20241209,183600,273314600,4675,4675,4675,4675,0
20241209,183500,273314600,4675,4675,4675,4675,0
20241209,183400,273314600,4675,4675,4675,4675,0
20241209,183300,273314600,4675,4675,4675,4675,0
20241209,183200,273314600,4675,4675,4675,4675,0
20241209,183100,273314600,4675,4675,4675,4675,0
20241209,183000,273314600,4675,4675,4675,4675,0
20241209,182900,273314600,4675,4675,4675,4675,0
20241209,182800,273314600,4675,4675,4675,4675,0
20241209,182700,273314600,4675,4675,4675,4675,0
20241209,182600,273314600,4675,4675,4675,4675,0
20241209,182500,273314600,4675,4675,4675,4675,0
20241209,182400,273314600,4675,4675,4675,4675,0
20241209,182300,273314600,4675,4675,4675,4675,0
20241209,182200,273314600,4675,4675,4675,4675,0
20241209,182100,273314600,4675,4675,4675,4675,0
20241209,182000,273314600,4675,4675,4675,4675,0
20241209,181900,273314600,4675,4675,4675,4675,0
20241209,181800,273314600,4675,4675,4675,4675,0
20241209,181700,273314600,4675,4675,4675,4675,0
20241209,181600,273314600,4675,4675,4675,4675,0
20241209,181500,273314600,4675,4675,4675,4675,0
20241209,181400,273314600,4675,4675,4675,4675,0
20241209,181300,273314600,4675,4675,4675,4675,0
20241209,181200,273314600,4675,4675,4675,4675,0
20241209,181100,273314600,4675,4675,4675,4675,1096
20241209,181000,273314600,4675,4675,4675,4675,0
20241209,180900,273314600,4675,4675,4675,4675,0
20241209,180800,273314600,4675,4675,4675,4675,0
20241209,180700,273314600,4675,4675,4675,4675,0
20241209,180600,273314600,4675,4675,4675,4675,0
20241209,180500,273314600,4675,4675,4675,4675,0
20241209,180400,273314600,4675,4675,4675,4675,0
20241209,180300,273314600,4675,4675,4675,4675,0
20241209,180200,273314600,4675,4675,4675,4675,0
20241209,180100,273314600,4675,4675,4675,4675,0
20241209,180000,273314600,4675,4675,4675,4675,0
20241209,175900,273314600,4675,4675,4675,4675,0
20241209,175800,273314600,4675,4675,4675,4675,0
20241209,175700,273314600,4675,4675,4675,4675,0
20241209,175600,273314600,4675,4675,4675,4675,0
20241209,175500,273314600,4675,4675,4675,4675,0
20241209,175400,273314600,4675,4675,4675,4675,0
20241209,175300,273314600,4675,4675,4675,4675,0
20241209,175200,273314600,4675,4675,4675,4675,0
20241209,175100,273314600,4675,4675,4675,4675,0
20241209,175000,273314600,4675,4675,4675,4675,0
20241209,174900,273314600,4675,4675,4675,4675,0
20241209,174800,273314600,4675,4675,4675,4675,0
20241209,174700,273314600,4675,4675,4675,4675,0
20241209,174600,273314600,4675,4675,4675,4675,0
20241209,174500,273314600,4675,4675,4675,4675,0
20241209,174400,273314600,4675,4675,4675,4675,0
20241209,174300,273314600,4675,4675,4675,4675,0
20241209,174200,273314600,4675,4675,4675,4675,0
20241209,174100,273314600,4675,4675,4675,4675,1096
20241209,174000,273314600,4675,4675,4675,4675,0
20241209,173900,273314600,4675,4675,4675,4675,0
20241209,173800,273314600,4675,4675,4675,4675,0
20241209,173700,273314600,4675,4675,4675,4675,0
20241209,173600,273314600,4675,4675,4675,4675,0
20241209,173500,273314600,4675,4675,4675,4675,0
20241209,173400,273314600,4675,4675,4675,4675,0
20241209,173300,273314600,4675,4675,4675,4675,0
20241209,173200,273314600,4675,4675,4675,4675,0
20241209,173100,273314600,4675,4675,4675,4675,0
20241209,173000,273314600,4675,4675,4675,4675,0
20241209,172900,273314600,4675,4675,4675,4675,0
20241209,172800,273314600,4675,4675,4675,4675,0
20241209,172700,273314600,4675,4675,4675,4675,0
20241209,172600,273314600,4675,4675,4675,4675,0
20241209,172500,273314600,4675,4675,4675,4675,0
20241209,172400,273314600,4675,4675,4675,4675,0
20241209,172300,273314600,4675,4675,4675,4675,0
20241209,172200,273314600,4675,4675,4675,4675,0
20241209,172100,273314600,4675,4675,4675,4675,0
20241209,172000,273314600,4675,4675,4675,4675,0
20241209,171900,273314600,4675,4675,4675,4675,0
20241209,171800,273314600,4675,4675,4675,4675,0
20241209,171700,273314600,4675,4675,4675,4675,0
20241209,171600,273314600,4675,4675,4675,4675,0
20241209,171500,273314600,4675,4675,4675,4675,0
20241209,171400,273314600,4675,4675,4675,4675,0
20241209,171300,273314600,4675,4675,4675,4675,0
20241209,171200,273314600,4675,4675,4675,4675,0
20241209,171100,273314600,4675,4675,4675,4675,1096
20241209,171000,273314600,4675,4675,4675,4675,0
20241209,170900,273314600,4675,4675,4675,4675,0
20241209,170800,273314600,4675,4675,4675,4675,0
20241209,170700,273314600,4675,4675,4675,4675,0
20241209,170600,273314600,4675,4675,4675,4675,0
20241209,170500,273314600,4675,4675,4675,4675,0
20241209,170400,273314600,4675,4675,4675,4675,0
20241209,170300,273314600,4675,4675,4675,4675,0
20241209,170200,273314600,4675,4675,4675,4675,0
20241209,170100,273314600,4675,4675,4675,4675,0
20241209,170000,273314600,4675,4675,4675,4675,0
20241209,165900,273314600,4675,4675,4675,4675,0
20241209,165800,273314600,4675,4675,4675,4675,0
20241209,165700,273314600,4675,4675,4675,4675,0
20241209,165600,273314600,4675,4675,4675,4675,0
20241209,165500,273314600,4675,4675,4675,4675,0
20241209,165400,273314600,4675,4675,4675,4675,0
20241209,165300,273314600,4675,4675,4675,4675,0
20241209,165200,273314600,4675,4675,4675,4675,0
20241209,165100,273314600,4675,4675,4675,4675,0
20241209,165000,273314600,4675,4675,4675,4675,0
20241209,164900,273314600,4675,4675,4675,4675,0
20241209,164800,273314600,4675,4675,4675,4675,0
20241209,164700,273314600,4675,4675,4675,4675,0
20241209,164600,273314600,4675,4675,4675,4675,0
20241209,164500,273314600,4675,4675,4675,4675,0
20241209,164400,273314600,4675,4675,4675,4675,0
20241209,164300,273314600,4675,4675,4675,4675,0
20241209,164200,273314600,4675,4675,4675,4675,0
20241209,164100,273314600,4675,4675,4675,4675,1096
20241209,164000,273314600,4675,4675,4675,4675,0
20241209,163900,273314600,4675,4675,4675,4675,0
20241209,163800,273314600,4675,4675,4675,4675,0
20241209,163700,273314600,4675,4675,4675,4675,0
20241209,163600,273314600,4675,4675,4675,4675,0
20241209,163500,273314600,4675,4675,4675,4675,0
20241209,163400,273314600,4675,4675,4675,4675,0
20241209,163300,273314600,4675,4675,4675,4675,0
20241209,163200,273314600,4675,4675,4675,4675,0
20241209,163100,273314600,4675,4675,4675,4675,0
20241209,163000,273314600,4675,4675,4675,4675,0
20241209,162900,273314600,4675,4675,4675,4675,0
20241209,162800,273314600,4675,4675,4675,4675,0
20241209,162700,273314600,4675,4675,4675,4675,0
20241209,162600,273314600,4675,4675,4675,4675,0
20241209,162500,273314600,4675,4675,4675,4675,0
20241209,162400,273314600,4675,4675,4675,4675,0
20241209,162300,273314600,4675,4675,4675,4675,0
20241209,162200,273314600,4675,4675,4675,4675,0
20241209,162100,273314600,4675,4675,4675,4675,0
20241209,162000,273314600,4675,4675,4675,4675,0
20241209,161900,273314600,4675,4675,4675,4675,0
20241209,161800,273314600,4675,4675,4675,4675,0
20241209,161700,273314600,4675,4675,4675,4675,0
20241209,161600,273314600,4675,4675,4675,4675,0
20241209,161500,273314600,4675,4675,4675,4675,0
20241209,161400,273314600,4675,4675,4675,4675,0
20241209,161300,273314600,4675,4675,4675,4675,0
20241209,161200,273314600,4675,4675,4675,4675,0
20241209,161100,273314600,4675,4675,4675,4675,1096
20241209,161000,273314600,4675,4675,4675,4675,0
20241209,160900,273314600,4675,4675,4675,4675,0
20241209,160800,273314600,4675,4675,4675,4675,0
20241209,160700,273314600,4675,4675,4675,4675,0
20241209,160600,273314600,4675,4675,4675,4675,0
20241209,160500,273314600,4675,4675,4675,4675,0
20241209,160400,273314600,4675,4675,4675,4675,0
20241209,160300,273314600,4675,4675,4675,4675,0
20241209,160200,273314600,4675,4675,4675,4675,0
20241209,160100,273314600,4675,4675,4675,4675,0
20241209,160000,273314600,4675,4675,4675,4675,0
20241209,155900,273314600,4675,4675,4675,4675,0
20241209,155800,273314600,4675,4675,4675,4675,0
20241209,155700,273314600,4675,4675,4675,4675,0
20241209,155600,273314600,4675,4675,4675,4675,0
20241209,155500,273314600,4675,4675,4675,4675,0
20241209,155400,273314600,4675,4675,4675,4675,0
20241209,155300,273314600,4675,4675,4675,4675,0
20241209,155200,273314600,4675,4675,4675,4675,0
20241209,155100,273314600,4675,4675,4675,4675,0
20241209,155000,273314600,4675,4675,4675,4675,0
20241209,154900,273314600,4675,4675,4675,4675,0
20241209,154800,273314600,4675,4675,4675,4675,0
20241209,154700,273314600,4675,4675,4675,4675,0
20241209,154600,273314600,4675,4675,4675,4675,0
20241209,154500,273314600,4675,4675,4675,4675,0
20241209,154400,273314600,4675,4675,4675,4675,0
20241209,154300,273314600,4675,4675,4675,4675,0
20241209,154200,273314600,4675,4675,4675,4675,0
20241209,154100,273314600,4675,4675,4675,4675,1096
20241209,154000,273314600,4675,4675,4675,4675,0
20241209,153900,273314600,4675,4675,4675,4675,0
20241209,153800,273314600,4675,4675,4675,4675,0
20241209,153700,273314600,4675,4675,4675,4675,0
20241209,153600,273314600,4675,4675,4675,4675,0
20241209,153500,273314600,4675,4675,4675,4675,0
20241209,153400,273314600,4675,4675,4675,4675,0
20241209,153300,273314600,4675,4675,4675,4675,0
20241209,153200,273314600,4675,4675,4675,4675,0
20241209,153100,273314600,4675,4675,4675,4675,0
20241209,153000,273314600,4675,4675,4675,4675,1096
20241209,152900,268190800,4670,4670,4670,4670,0
20241209,152800,268190800,4670,4670,4670,4670,0
20241209,152700,268190800,4670,4670,4670,4670,0
20241209,152600,268190800,4670,4670,4670,4670,0
20241209,152500,268190800,4670,4670,4670,4670,0
20241209,152400,268190800,4670,4670,4670,4670,0
20241209,152300,268190800,4670,4670,4670,4670,0
20241209,152200,268190800,4670,4670,4670,4670,0
20241209,152100,268190800,4670,4670,4670,4670,0
20241209,152000,268190800,4670,4670,4670,4670,0
20241209,151900,268190800,4670,4675,4675,4670,497
20241209,151800,265869755,4675,4675,4675,4675,20
20241209,151700,265776255,4675,4675,4675,4675,0
20241209,151600,265776255,4675,4675,4675,4675,18
20241209,151500,265692105,4675,4675,4675,4675,0
20241209,151400,265692105,4675,4675,4675,4675,5
20241209,151300,265668730,4675,4675,4675,4675,194
20241209,151200,264761780,4675,4675,4675,4675,0
20241209,151100,264761780,4675,4675,4675,4675,48
20241209,151000,264537380,4675,4645,4675,4635,1305
20241209,150900,258475220,4645,4645,4645,4645,493
20241209,150800,256185235,4675,4675,4675,4675,0
20241209,150700,256185235,4675,4675,4675,4670,212
20241209,150600,255194185,4675,4675,4675,4675,14
20241209,150500,255128735,4675,4675,4675,4675,102
20241209,150400,254651885,4680,4680,4680,4680,0
20241209,150300,254651885,4680,4680,4680,4680,518
20241209,150200,252227645,4700,4700,4700,4700,300
20241209,150100,250817645,4685,4685,4685,4685,31
20241209,150000,250672410,4685,4685,4685,4685,0
20241209,145900,250672410,4685,4695,4695,4685,169
20241209,145800,249880245,4700,4700,4700,4700,0
20241209,145700,249880245,4700,4700,4700,4700,7
20241209,145600,249847345,4685,4685,4685,4685,1
20241209,145500,249842660,4705,4705,4705,4705,0
20241209,145400,249842660,4705,4705,4705,4705,0
20241209,145300,249842660,4705,4705,4710,4705,735
20241209,145200,246384470,4705,4695,4705,4695,1200
20241209,145100,240741230,4705,4705,4705,4705,0
20241209,145000,240741230,4705,4690,4705,4690,32
20241209,144900,240591120,4705,4700,4705,4700,1003
20241209,144800,235877005,4700,4700,4700,4700,0
20241209,144700,235877005,4700,4700,4700,4700,0
20241209,144600,235877005,4700,4700,4700,4700,95
20241209,144500,235430505,4700,4700,4700,4700,0
20241209,144400,235430505,4700,4655,4705,4655,9014
20241209,144300,193084065,4680,4655,4680,4655,225
20241209,144200,192034065,4655,4655,4655,4655,0
20241209,144100,192034065,4655,4655,4655,4655,0
20241209,144000,192034065,4655,4655,4655,4655,0
20241209,143900,192034065,4655,4655,4655,4655,0
20241209,143800,192034065,4655,4660,4660,4655,212
20241209,143700,191046850,4680,4680,4680,4680,22
20241209,143600,190943890,4680,4680,4680,4680,6
20241209,143500,190915810,4665,4665,4665,4665,0
20241209,143400,190915810,4665,4675,4675,4665,229
20241209,143300,189847450,4685,4685,4685,4685,0
20241209,143200,189847450,4685,4685,4685,4685,0
20241209,143100,189847450,4685,4685,4685,4685,0
20241209,143000,189847450,4685,4685,4685,4685,0
20241209,142900,189847450,4685,4680,4685,4675,25
20241209,142800,189730540,4685,4685,4685,4685,0
20241209,142700,189730540,4685,4695,4695,4685,4
20241209,142600,189711775,4700,4700,4700,4700,0
20241209,142500,189711775,4700,4700,4700,4700,24
20241209,142400,189598975,4700,4680,4700,4680,1050
20241209,142300,184666065,4700,4700,4700,4700,0
20241209,142200,184666065,4700,4695,4700,4690,292
20241209,142100,183295365,4700,4685,4700,4685,740
20241209,142000,179824380,4685,4685,4685,4685,0
20241209,141900,179824380,4685,4685,4685,4685,0
20241209,141800,179824380,4685,4685,4685,4685,0
20241209,141700,179824380,4685,4675,4685,4675,200
20241209,141600,178889115,4675,4675,4675,4675,20
20241209,141500,178795615,4680,4680,4680,4680,0
20241209,141400,178795615,4680,4680,4680,4680,0
20241209,141300,178795615,4680,4680,4680,4680,0
20241209,141200,178795615,4680,4680,4680,4680,0
20241209,141100,178795615,4680,4680,4680,4680,15
20241209,141000,178725415,4680,4670,4680,4670,122
20241209,140900,178154555,4680,4645,4680,4640,300
20241209,140800,176761285,4685,4640,4685,4640,1290
20241209,140700,170740535,4640,4640,4640,4640,0
20241209,140600,170740535,4640,4640,4640,4640,0
20241209,140500,170740535,4640,4635,4640,4635,66
20241209,140400,170434450,4635,4635,4635,4635,0
20241209,140300,170434450,4635,4635,4635,4635,0
20241209,140200,170434450,4635,4635,4635,4635,0
20241209,140100,170434450,4635,4635,4635,4635,60
20241209,140000,170156350,4635,4635,4635,4635,4
20241209,135900,170137810,4635,4635,4635,4635,0
20241209,135800,170137810,4635,4625,4635,4625,21
20241209,135700,170040485,4635,4635,4635,4635,0
20241209,135600,170040485,4635,4630,4635,4630,60
20241209,135500,169762660,4630,4630,4630,4630,0
20241209,135400,169762660,4630,4630,4630,4630,250
20241209,135300,168605160,4630,4630,4630,4630,0
20241209,135200,168605160,4630,4630,4630,4630,0
20241209,135100,168605160,4630,4630,4630,4630,0
20241209,135000,168605160,4630,4630,4630,4630,0
20241209,134900,168605160,4630,4630,4630,4630,0
20241209,134800,168605160,4630,4630,4630,4630,0
20241209,134700,168605160,4630,4630,4630,4630,25
20241209,134600,168489410,4630,4630,4630,4630,0
20241209,134500,168489410,4630,4630,4630,4630,0
20241209,134400,168489410,4630,4630,4630,4630,0
20241209,134300,168489410,4630,4630,4630,4630,0
20241209,134200,168489410,4630,4630,4630,4630,0
20241209,134100,168489410,4630,4630,4630,4630,0
20241209,134000,168489410,4630,4630,4630,4630,5
20241209,133900,168466260,4610,4610,4610,4610,17
20241209,133800,168387890,4615,4615,4615,4615,83
20241209,133700,168004845,4630,4630,4630,4630,0
20241209,133600,168004845,4630,4630,4630,4630,5
20241209,133500,167981695,4615,4615,4615,4615,1
20241209,133400,167977080,4630,4630,4630,4630,0
20241209,133300,167977080,4630,4630,4630,4630,5
20241209,133200,167953930,4625,4625,4625,4625,346
20241209,133100,166353680,4625,4625,4625,4625,0
20241209,133000,166353680,4625,4625,4625,4625,15
20241209,132900,166284305,4625,4625,4625,4625,0
20241209,132800,166284305,4625,4625,4625,4625,20
20241209,132700,166191805,4625,4625,4625,4625,0
20241209,132600,166191805,4625,4625,4625,4625,0
20241209,132500,166191805,4625,4625,4625,4625,3
20241209,132400,166177930,4605,4605,4605,4605,0
20241209,132300,166177930,4605,4605,4605,4605,0
20241209,132200,166177930,4605,4605,4605,4605,0
20241209,132100,166177930,4605,4605,4605,4605,0
20241209,132000,166177930,4605,4605,4605,4605,0
20241209,131900,166177930,4605,4605,4605,4605,0
20241209,131800,166177930,4605,4605,4605,4605,0
20241209,131700,166177930,4605,4605,4605,4605,0
20241209,131600,166177930,4605,4605,4605,4605,0
20241209,131500,166177930,4605,4605,4605,4605,0
20241209,131400,166177930,4605,4605,4605,4605,0
20241209,131300,166177930,4605,4605,4605,4605,0
20241209,131200,166177930,4605,4630,4630,4600,796
20241209,131100,162507010,4635,4630,4635,4630,370
20241209,131000,160793885,4630,4620,4630,4620,9
20241209,130900,160752225,4630,4625,4630,4620,103
20241209,130800,160276330,4655,4655,4655,4655,0
20241209,130700,160276330,4655,4655,4655,4655,0
20241209,130600,160276330,4655,4655,4655,4655,0
20241209,130500,160276330,4655,4655,4655,4655,0
20241209,130400,160276330,4655,4655,4655,4655,0
20241209,130300,160276330,4655,4655,4655,4655,0
20241209,130200,160276330,4655,4655,4655,4655,0
20241209,130100,160276330,4655,4655,4655,4655,0
20241209,130000,160276330,4655,4655,4655,4655,0
20241209,125900,160276330,4655,4655,4655,4655,0
20241209,125800,160276330,4655,4615,4655,4615,123
20241209,125700,159708485,4610,4620,4620,4610,217
20241209,125600,158706910,4620,4620,4620,4620,1
20241209,125500,158702290,4660,4660,4660,4660,10
20241209,125400,158655690,4660,4660,4660,4660,5
20241209,125300,158632390,4615,4635,4635,4615,452
20241209,125200,156541995,4635,4635,4635,4635,0
20241209,125100,156541995,4635,4635,4635,4635,0
20241209,125000,156541995,4635,4635,4635,4635,0
20241209,124900,156541995,4635,4640,4640,4635,204
20241209,124800,155596435,4640,4665,4665,4640,668
20241209,124700,152489315,4690,4690,4690,4690,0
20241209,124600,152489315,4690,4690,4690,4690,0
20241209,124500,152489315,4690,4690,4690,4690,0
20241209,124400,152489315,4690,4690,4690,4690,5
20241209,124300,152465865,4690,4690,4690,4690,0
20241209,124200,152465865,4690,4690,4690,4690,0
20241209,124100,152465865,4690,4690,4690,4690,0
20241209,124000,152465865,4690,4690,4690,4690,0
20241209,123900,152465865,4690,4690,4690,4690,0
20241209,123800,152465865,4690,4690,4690,4690,0
20241209,123700,152465865,4690,4690,4690,4690,0
20241209,123600,152465865,4690,4690,4690,4690,0
20241209,123500,152465865,4690,4690,4690,4690,5
20241209,123400,152442415,4660,4660,4660,4660,0
20241209,123300,152442415,4660,4660,4660,4660,0
20241209,123200,152442415,4660,4660,4660,4660,0
20241209,123100,152442415,4660,4660,4660,4660,0
20241209,123000,152442415,4660,4660,4660,4660,400
20241209,122900,150578415,4690,4665,4690,4660,312
20241209,122800,149123920,4700,4700,4700,4700,0
20241209,122700,149123920,4700,4700,4700,4700,0
20241209,122600,149123920,4700,4700,4700,4700,0
20241209,122500,149123920,4700,4700,4700,4700,0
20241209,122400,149123920,4700,4700,4700,4700,0
20241209,122300,149123920,4700,4700,4700,4700,0
20241209,122200,149123920,4700,4700,4700,4700,0
20241209,122100,149123920,4700,4700,4700,4700,0
20241209,122000,149123920,4700,4700,4700,4700,0
20241209,121900,149123920,4700,4700,4700,4700,0
20241209,121800,149123920,4700,4700,4700,4700,0
20241209,121700,149123920,4700,4700,4700,4700,0
20241209,121600,149123920,4700,4700,4700,4700,4
20241209,121500,149105120,4700,4700,4700,4700,2
20241209,121400,149095720,4650,4685,4685,4650,350
20241209,121300,147463865,4700,4700,4700,4700,100
20241209,121200,146993865,4700,4700,4700,4700,0
20241209,121100,146993865,4700,4700,4700,4700,5
20241209,121000,146970365,4695,4695,4695,4695,526
20241209,120900,144500795,4695,4695,4695,4695,9
20241209,120800,144458540,4695,4660,4695,4660,318
20241209,120700,142975980,4660,4660,4660,4660,20
20241209,120600,142882780,4660,4660,4660,4660,1
20241209,120500,142878120,4665,4665,4665,4665,0
20241209,120400,142878120,4665,4665,4665,4665,0
20241209,120300,142878120,4665,4665,4665,4665,0
20241209,120200,142878120,4665,4665,4665,4665,0
20241209,120100,142878120,4665,4665,4665,4665,0
20241209,120000,142878120,4665,4665,4665,4665,1
20241209,115900,142873455,4660,4660,4660,4660,0
20241209,115800,142873455,4660,4660,4660,4660,0
20241209,115700,142873455,4660,4660,4660,4660,0
20241209,115600,142873455,4660,4660,4660,4660,0
20241209,115500,142873455,4660,4660,4660,4660,198
20241209,115400,141950775,4665,4665,4665,4665,0
20241209,115300,141950775,4665,4665,4665,4665,0
20241209,115200,141950775,4665,4665,4665,4665,0
20241209,115100,141950775,4665,4665,4665,4665,0
20241209,115000,141950775,4665,4665,4665,4665,0
20241209,114900,141950775,4665,4665,4665,4665,36
20241209,114800,141782835,4695,4695,4695,4695,0
20241209,114700,141782835,4695,4695,4695,4695,111
20241209,114600,141261690,4695,4695,4695,4695,3
20241209,114500,141247605,4665,4665,4665,4665,100
20241209,114400,140781105,4695,4695,4695,4695,0
20241209,114300,140781105,4695,4665,4695,4665,112
20241209,114200,140255705,4695,4695,4695,4695,128
20241209,114100,139654745,4695,4675,4695,4665,188
20241209,114000,138773615,4700,4675,4700,4670,361
20241209,113900,137086535,4700,4670,4700,4670,225
20241209,113800,136034595,4670,4665,4670,4665,27
20241209,113700,135908615,4660,4670,4670,4660,111
20241209,113600,135390865,4670,4670,4670,4670,4
20241209,113500,135372185,4670,4670,4670,4670,0
20241209,113400,135372185,4670,4670,4670,4670,0
20241209,113300,135372185,4670,4665,4670,4665,126
20241209,113200,134784390,4665,4665,4665,4665,0
20241209,113100,134784390,4665,4660,4665,4660,137
20241209,113000,134145945,4660,4660,4660,4660,0
20241209,112900,134145945,4660,4660,4660,4660,27
20241209,112800,134020125,4655,4655,4655,4655,303
20241209,112700,132609660,4655,4650,4655,4650,34
20241209,112600,132451415,4650,4645,4650,4645,16
20241209,112500,132377070,4665,4665,4665,4665,59
20241209,112400,132101835,4650,4670,4670,4650,105
20241209,112300,131613485,4650,4650,4650,4650,25
20241209,112200,131497235,4670,4670,4670,4670,2
20241209,112100,131487895,4670,4670,4670,4670,0
20241209,112000,131487895,4670,4670,4670,4670,0
20241209,111900,131487895,4670,4670,4670,4670,0
20241209,111800,131487895,4670,4670,4670,4670,0
20241209,111700,131487895,4670,4670,4670,4670,0
20241209,111600,131487895,4670,4670,4670,4670,0
20241209,111500,131487895,4670,4670,4670,4670,0
20241209,111400,131487895,4670,4670,4670,4670,8
20241209,111300,131450535,4670,4640,4670,4640,226
20241209,111200,130401415,4685,4685,4685,4685,0
20241209,111100,130401415,4685,4685,4685,4685,0
20241209,111000,130401415,4685,4685,4685,4685,0
20241209,110900,130401415,4685,4685,4685,4685,0
20241209,110800,130401415,4685,4685,4685,4685,0
20241209,110700,130401415,4685,4685,4685,4685,0
20241209,110600,130401415,4685,4685,4685,4685,23
20241209,110500,130293660,4685,4685,4685,4685,0
20241209,110400,130293660,4685,4685,4685,4685,1
20241209,110300,130288975,4685,4685,4685,4685,0
20241209,110200,130288975,4685,4685,4685,4685,21
20241209,110100,130190590,4685,4685,4685,4685,0
20241209,110000,130190590,4685,4685,4685,4685,29
20241209,105900,130054725,4685,4620,4690,4590,1766
20241209,105800,121889455,4655,4655,4655,4655,0
20241209,105700,121889455,4655,4625,4655,4620,143
20241209,105600,121228340,4695,4695,4695,4695,0
20241209,105500,121228340,4695,4695,4695,4695,0
20241209,105400,121228340,4695,4665,4695,4610,1005
20241209,105300,116573410,4695,4695,4695,4695,5
20241209,105200,116549935,4665,4665,4700,4660,40
20241209,105100,116363255,4665,4700,4700,4665,240
20241209,105000,115243585,4700,4700,4700,4700,0
20241209,104900,115243585,4700,4700,4700,4700,5
20241209,104800,115220085,4665,4665,4665,4665,0
20241209,104700,115220085,4665,4695,4700,4665,52
20241209,104600,114977100,4665,4695,4700,4665,234
20241209,104500,113884870,4695,4665,4695,4665,2
20241209,104400,113875510,4665,4665,4665,4665,13
20241209,104300,113814865,4700,4690,4700,4665,93
20241209,104200,113378880,4670,4690,4690,4670,124
20241209,104100,112797685,4690,4690,4690,4690,85
20241209,104000,112399035,4680,4680,4680,4680,20
20241209,103900,112305435,4695,4695,4695,4695,0
20241209,103800,112305435,4695,4680,4695,4680,64
20241209,103700,112005870,4695,4695,4695,4695,3
20241209,103600,111991785,4685,4680,4685,4680,77
20241209,103500,111631310,4680,4675,4680,4675,5
20241209,103400,111607915,4670,4670,4670,4670,0
20241209,103300,111607915,4670,4670,4670,4670,0
20241209,103200,111607915,4670,4670,4670,4670,0
20241209,103100,111607915,4670,4670,4670,4670,194
20241209,103000,110701935,4670,4680,4680,4670,191
20241209,102900,109809805,4670,4670,4670,4670,36
20241209,102800,109641685,4680,4680,4680,4680,0
20241209,102700,109641685,4680,4680,4680,4680,0
20241209,102600,109641685,4680,4645,4680,4645,10
20241209,102500,109594990,4680,4665,4680,4635,333
20241209,102400,108046070,4665,4670,4670,4665,46
20241209,102300,107831275,4675,4675,4675,4675,39
20241209,102200,107648950,4680,4680,4680,4680,0
20241209,102100,107648950,4680,4675,4680,4675,73
20241209,102000,107307640,4680,4680,4680,4680,0
20241209,101900,107307640,4680,4680,4680,4680,0
20241209,101800,107307640,4680,4670,4680,4665,55
20241209,101700,107050620,4670,4665,4670,4665,37
20241209,101600,106877875,4665,4670,4670,4665,223
20241209,101500,105836670,4670,4670,4675,4670,10
20241209,101400,105789945,4675,4675,4675,4675,105
20241209,101300,105299070,4675,4680,4680,4675,21
20241209,101200,105200880,4675,4675,4675,4675,8
20241209,101100,105163480,4675,4675,4675,4675,2
20241209,101000,105154130,4680,4680,4680,4680,18
20241209,100900,105069890,4680,4690,4690,4680,37
20241209,100800,104896525,4700,4695,4700,4690,13
20241209,100700,104835500,4700,4700,4700,4700,37
20241209,100600,104661600,4685,4695,4695,4685,133
20241209,100500,104038395,4700,4700,4700,4700,102
20241209,100400,103558995,4700,4700,4700,4700,0
20241209,100300,103558995,4700,4710,4715,4700,20
20241209,100200,103464905,4715,4715,4715,4715,0
20241209,100100,103464905,4715,4715,4715,4715,0
20241209,100000,103464905,4715,4690,4715,4685,48
20241209,095900,103239930,4690,4690,4690,4690,71
20241209,095800,102906940,4690,4695,4715,4690,44
20241209,095700,102700280,4715,4715,4715,4715,0
20241209,095600,102700280,4715,4715,4715,4715,1
20241209,095500,102695565,4715,4715,4715,4715,3
20241209,095400,102681420,4690,4715,4715,4690,605
20241209,095300,99843845,4690,4710,4710,4690,227
20241209,095200,98774975,4710,4710,4710,4710,0
20241209,095100,98774975,4710,4655,4710,4650,565
20241209,095000,96142950,4670,4690,4690,4670,134
20241209,094900,95516635,4695,4695,4695,4695,22
20241209,094800,95413345,4710,4705,4710,4700,323
20241209,094700,93893675,4710,4675,4710,4675,571
20241209,094600,91216460,4680,4680,4680,4680,25
20241209,094500,91099460,4680,4675,4680,4675,21
20241209,094400,91001210,4680,4680,4680,4680,75
20241209,094300,90650210,4680,4680,4680,4680,0
20241209,094200,90650210,4680,4680,4680,4680,0
20241209,094100,90650210,4680,4680,4680,4680,301
20241209,094000,89241530,4680,4680,4680,4680,27
20241209,093900,89115170,4640,4640,4640,4640,0
20241209,093800,89115170,4640,4640,4640,4640,10
20241209,093700,89068770,4680,4665,4680,4660,1669
20241209,093600,81291120,4680,4655,4680,4655,1141
20241209,093500,75973990,4655,4655,4655,4655,5
20241209,093400,75950715,4655,4655,4655,4655,10
20241209,093300,75904165,4655,4650,4655,4650,304
20241209,093200,74489120,4665,4665,4665,4665,0
20241209,093100,74489120,4665,4665,4665,4665,0
20241209,093000,74489120,4665,4665,4665,4665,3
20241209,092900,74475125,4610,4615,4615,4610,814
20241209,092800,70721485,4675,4675,4675,4675,96
20241209,092700,70272685,4610,4610,4610,4610,1
20241209,092600,70268075,4675,4645,4675,4610,540
20241209,092500,67773550,4650,4685,4685,4650,780
20241209,092400,64140045,4675,4685,4685,4675,772
20241209,092300,60526155,4780,4780,4780,4780,0
20241209,092200,60526155,4780,4770,4785,4700,945
20241209,092100,56026620,4670,4775,4785,4670,868
20241209,092000,51903495,4790,4640,4790,4640,2127
20241209,091900,41849470,4635,4640,4640,4620,1116
20241209,091800,36682190,4640,4640,4640,4640,345
20241209,091700,35081390,4640,4640,4640,4640,250
20241209,091600,33921390,4635,4650,4650,4635,300
20241209,091500,32529355,4645,4705,4705,4645,222
20241209,091400,31498105,4630,4630,4630,4630,0
20241209,091300,31498105,4630,4630,4630,4630,0
20241209,091200,31498105,4630,4630,4630,4630,0
20241209,091100,31498105,4630,4685,4685,4630,1264
20241209,091000,25595990,4710,4715,4715,4710,119
20241209,090900,25034915,4665,4720,4720,4665,518
20241209,090800,22603800,4715,4715,4715,4715,0
20241209,090700,22603800,4715,4705,4715,4705,418
20241209,090600,20633030,4705,4705,4705,4705,1502
20241209,090500,13566120,4625,4720,4720,4625,64
20241209,090400,13267460,4625,4625,4625,4625,85
20241209,090300,12874335,4620,4775,4775,4620,857
20241209,090200,8895070,4740,4680,4780,4680,867
20241209,090100,4770880,4680,4650,4680,4650,26
20241209,090000,4649350,4765,4625,4775,4625,1005
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184100 273314600 4675 4675 4675 4675 1096
3 20241209 184000 273314600 4675 4675 4675 4675 0
4 20241209 183900 273314600 4675 4675 4675 4675 0
5 20241209 183800 273314600 4675 4675 4675 4675 0
6 20241209 183700 273314600 4675 4675 4675 4675 0
7 20241209 183600 273314600 4675 4675 4675 4675 0
8 20241209 183500 273314600 4675 4675 4675 4675 0
9 20241209 183400 273314600 4675 4675 4675 4675 0
10 20241209 183300 273314600 4675 4675 4675 4675 0
11 20241209 183200 273314600 4675 4675 4675 4675 0
12 20241209 183100 273314600 4675 4675 4675 4675 0
13 20241209 183000 273314600 4675 4675 4675 4675 0
14 20241209 182900 273314600 4675 4675 4675 4675 0
15 20241209 182800 273314600 4675 4675 4675 4675 0
16 20241209 182700 273314600 4675 4675 4675 4675 0
17 20241209 182600 273314600 4675 4675 4675 4675 0
18 20241209 182500 273314600 4675 4675 4675 4675 0
19 20241209 182400 273314600 4675 4675 4675 4675 0
20 20241209 182300 273314600 4675 4675 4675 4675 0
21 20241209 182200 273314600 4675 4675 4675 4675 0
22 20241209 182100 273314600 4675 4675 4675 4675 0
23 20241209 182000 273314600 4675 4675 4675 4675 0
24 20241209 181900 273314600 4675 4675 4675 4675 0
25 20241209 181800 273314600 4675 4675 4675 4675 0
26 20241209 181700 273314600 4675 4675 4675 4675 0
27 20241209 181600 273314600 4675 4675 4675 4675 0
28 20241209 181500 273314600 4675 4675 4675 4675 0
29 20241209 181400 273314600 4675 4675 4675 4675 0
30 20241209 181300 273314600 4675 4675 4675 4675 0
31 20241209 181200 273314600 4675 4675 4675 4675 0
32 20241209 181100 273314600 4675 4675 4675 4675 1096
33 20241209 181000 273314600 4675 4675 4675 4675 0
34 20241209 180900 273314600 4675 4675 4675 4675 0
35 20241209 180800 273314600 4675 4675 4675 4675 0
36 20241209 180700 273314600 4675 4675 4675 4675 0
37 20241209 180600 273314600 4675 4675 4675 4675 0
38 20241209 180500 273314600 4675 4675 4675 4675 0
39 20241209 180400 273314600 4675 4675 4675 4675 0
40 20241209 180300 273314600 4675 4675 4675 4675 0
41 20241209 180200 273314600 4675 4675 4675 4675 0
42 20241209 180100 273314600 4675 4675 4675 4675 0
43 20241209 180000 273314600 4675 4675 4675 4675 0
44 20241209 175900 273314600 4675 4675 4675 4675 0
45 20241209 175800 273314600 4675 4675 4675 4675 0
46 20241209 175700 273314600 4675 4675 4675 4675 0
47 20241209 175600 273314600 4675 4675 4675 4675 0
48 20241209 175500 273314600 4675 4675 4675 4675 0
49 20241209 175400 273314600 4675 4675 4675 4675 0
50 20241209 175300 273314600 4675 4675 4675 4675 0
51 20241209 175200 273314600 4675 4675 4675 4675 0
52 20241209 175100 273314600 4675 4675 4675 4675 0
53 20241209 175000 273314600 4675 4675 4675 4675 0
54 20241209 174900 273314600 4675 4675 4675 4675 0
55 20241209 174800 273314600 4675 4675 4675 4675 0
56 20241209 174700 273314600 4675 4675 4675 4675 0
57 20241209 174600 273314600 4675 4675 4675 4675 0
58 20241209 174500 273314600 4675 4675 4675 4675 0
59 20241209 174400 273314600 4675 4675 4675 4675 0
60 20241209 174300 273314600 4675 4675 4675 4675 0
61 20241209 174200 273314600 4675 4675 4675 4675 0
62 20241209 174100 273314600 4675 4675 4675 4675 1096
63 20241209 174000 273314600 4675 4675 4675 4675 0
64 20241209 173900 273314600 4675 4675 4675 4675 0
65 20241209 173800 273314600 4675 4675 4675 4675 0
66 20241209 173700 273314600 4675 4675 4675 4675 0
67 20241209 173600 273314600 4675 4675 4675 4675 0
68 20241209 173500 273314600 4675 4675 4675 4675 0
69 20241209 173400 273314600 4675 4675 4675 4675 0
70 20241209 173300 273314600 4675 4675 4675 4675 0
71 20241209 173200 273314600 4675 4675 4675 4675 0
72 20241209 173100 273314600 4675 4675 4675 4675 0
73 20241209 173000 273314600 4675 4675 4675 4675 0
74 20241209 172900 273314600 4675 4675 4675 4675 0
75 20241209 172800 273314600 4675 4675 4675 4675 0
76 20241209 172700 273314600 4675 4675 4675 4675 0
77 20241209 172600 273314600 4675 4675 4675 4675 0
78 20241209 172500 273314600 4675 4675 4675 4675 0
79 20241209 172400 273314600 4675 4675 4675 4675 0
80 20241209 172300 273314600 4675 4675 4675 4675 0
81 20241209 172200 273314600 4675 4675 4675 4675 0
82 20241209 172100 273314600 4675 4675 4675 4675 0
83 20241209 172000 273314600 4675 4675 4675 4675 0
84 20241209 171900 273314600 4675 4675 4675 4675 0
85 20241209 171800 273314600 4675 4675 4675 4675 0
86 20241209 171700 273314600 4675 4675 4675 4675 0
87 20241209 171600 273314600 4675 4675 4675 4675 0
88 20241209 171500 273314600 4675 4675 4675 4675 0
89 20241209 171400 273314600 4675 4675 4675 4675 0
90 20241209 171300 273314600 4675 4675 4675 4675 0
91 20241209 171200 273314600 4675 4675 4675 4675 0
92 20241209 171100 273314600 4675 4675 4675 4675 1096
93 20241209 171000 273314600 4675 4675 4675 4675 0
94 20241209 170900 273314600 4675 4675 4675 4675 0
95 20241209 170800 273314600 4675 4675 4675 4675 0
96 20241209 170700 273314600 4675 4675 4675 4675 0
97 20241209 170600 273314600 4675 4675 4675 4675 0
98 20241209 170500 273314600 4675 4675 4675 4675 0
99 20241209 170400 273314600 4675 4675 4675 4675 0
100 20241209 170300 273314600 4675 4675 4675 4675 0
101 20241209 170200 273314600 4675 4675 4675 4675 0
102 20241209 170100 273314600 4675 4675 4675 4675 0
103 20241209 170000 273314600 4675 4675 4675 4675 0
104 20241209 165900 273314600 4675 4675 4675 4675 0
105 20241209 165800 273314600 4675 4675 4675 4675 0
106 20241209 165700 273314600 4675 4675 4675 4675 0
107 20241209 165600 273314600 4675 4675 4675 4675 0
108 20241209 165500 273314600 4675 4675 4675 4675 0
109 20241209 165400 273314600 4675 4675 4675 4675 0
110 20241209 165300 273314600 4675 4675 4675 4675 0
111 20241209 165200 273314600 4675 4675 4675 4675 0
112 20241209 165100 273314600 4675 4675 4675 4675 0
113 20241209 165000 273314600 4675 4675 4675 4675 0
114 20241209 164900 273314600 4675 4675 4675 4675 0
115 20241209 164800 273314600 4675 4675 4675 4675 0
116 20241209 164700 273314600 4675 4675 4675 4675 0
117 20241209 164600 273314600 4675 4675 4675 4675 0
118 20241209 164500 273314600 4675 4675 4675 4675 0
119 20241209 164400 273314600 4675 4675 4675 4675 0
120 20241209 164300 273314600 4675 4675 4675 4675 0
121 20241209 164200 273314600 4675 4675 4675 4675 0
122 20241209 164100 273314600 4675 4675 4675 4675 1096
123 20241209 164000 273314600 4675 4675 4675 4675 0
124 20241209 163900 273314600 4675 4675 4675 4675 0
125 20241209 163800 273314600 4675 4675 4675 4675 0
126 20241209 163700 273314600 4675 4675 4675 4675 0
127 20241209 163600 273314600 4675 4675 4675 4675 0
128 20241209 163500 273314600 4675 4675 4675 4675 0
129 20241209 163400 273314600 4675 4675 4675 4675 0
130 20241209 163300 273314600 4675 4675 4675 4675 0
131 20241209 163200 273314600 4675 4675 4675 4675 0
132 20241209 163100 273314600 4675 4675 4675 4675 0
133 20241209 163000 273314600 4675 4675 4675 4675 0
134 20241209 162900 273314600 4675 4675 4675 4675 0
135 20241209 162800 273314600 4675 4675 4675 4675 0
136 20241209 162700 273314600 4675 4675 4675 4675 0
137 20241209 162600 273314600 4675 4675 4675 4675 0
138 20241209 162500 273314600 4675 4675 4675 4675 0
139 20241209 162400 273314600 4675 4675 4675 4675 0
140 20241209 162300 273314600 4675 4675 4675 4675 0
141 20241209 162200 273314600 4675 4675 4675 4675 0
142 20241209 162100 273314600 4675 4675 4675 4675 0
143 20241209 162000 273314600 4675 4675 4675 4675 0
144 20241209 161900 273314600 4675 4675 4675 4675 0
145 20241209 161800 273314600 4675 4675 4675 4675 0
146 20241209 161700 273314600 4675 4675 4675 4675 0
147 20241209 161600 273314600 4675 4675 4675 4675 0
148 20241209 161500 273314600 4675 4675 4675 4675 0
149 20241209 161400 273314600 4675 4675 4675 4675 0
150 20241209 161300 273314600 4675 4675 4675 4675 0
151 20241209 161200 273314600 4675 4675 4675 4675 0
152 20241209 161100 273314600 4675 4675 4675 4675 1096
153 20241209 161000 273314600 4675 4675 4675 4675 0
154 20241209 160900 273314600 4675 4675 4675 4675 0
155 20241209 160800 273314600 4675 4675 4675 4675 0
156 20241209 160700 273314600 4675 4675 4675 4675 0
157 20241209 160600 273314600 4675 4675 4675 4675 0
158 20241209 160500 273314600 4675 4675 4675 4675 0
159 20241209 160400 273314600 4675 4675 4675 4675 0
160 20241209 160300 273314600 4675 4675 4675 4675 0
161 20241209 160200 273314600 4675 4675 4675 4675 0
162 20241209 160100 273314600 4675 4675 4675 4675 0
163 20241209 160000 273314600 4675 4675 4675 4675 0
164 20241209 155900 273314600 4675 4675 4675 4675 0
165 20241209 155800 273314600 4675 4675 4675 4675 0
166 20241209 155700 273314600 4675 4675 4675 4675 0
167 20241209 155600 273314600 4675 4675 4675 4675 0
168 20241209 155500 273314600 4675 4675 4675 4675 0
169 20241209 155400 273314600 4675 4675 4675 4675 0
170 20241209 155300 273314600 4675 4675 4675 4675 0
171 20241209 155200 273314600 4675 4675 4675 4675 0
172 20241209 155100 273314600 4675 4675 4675 4675 0
173 20241209 155000 273314600 4675 4675 4675 4675 0
174 20241209 154900 273314600 4675 4675 4675 4675 0
175 20241209 154800 273314600 4675 4675 4675 4675 0
176 20241209 154700 273314600 4675 4675 4675 4675 0
177 20241209 154600 273314600 4675 4675 4675 4675 0
178 20241209 154500 273314600 4675 4675 4675 4675 0
179 20241209 154400 273314600 4675 4675 4675 4675 0
180 20241209 154300 273314600 4675 4675 4675 4675 0
181 20241209 154200 273314600 4675 4675 4675 4675 0
182 20241209 154100 273314600 4675 4675 4675 4675 1096
183 20241209 154000 273314600 4675 4675 4675 4675 0
184 20241209 153900 273314600 4675 4675 4675 4675 0
185 20241209 153800 273314600 4675 4675 4675 4675 0
186 20241209 153700 273314600 4675 4675 4675 4675 0
187 20241209 153600 273314600 4675 4675 4675 4675 0
188 20241209 153500 273314600 4675 4675 4675 4675 0
189 20241209 153400 273314600 4675 4675 4675 4675 0
190 20241209 153300 273314600 4675 4675 4675 4675 0
191 20241209 153200 273314600 4675 4675 4675 4675 0
192 20241209 153100 273314600 4675 4675 4675 4675 0
193 20241209 153000 273314600 4675 4675 4675 4675 1096
194 20241209 152900 268190800 4670 4670 4670 4670 0
195 20241209 152800 268190800 4670 4670 4670 4670 0
196 20241209 152700 268190800 4670 4670 4670 4670 0
197 20241209 152600 268190800 4670 4670 4670 4670 0
198 20241209 152500 268190800 4670 4670 4670 4670 0
199 20241209 152400 268190800 4670 4670 4670 4670 0
200 20241209 152300 268190800 4670 4670 4670 4670 0
201 20241209 152200 268190800 4670 4670 4670 4670 0
202 20241209 152100 268190800 4670 4670 4670 4670 0
203 20241209 152000 268190800 4670 4670 4670 4670 0
204 20241209 151900 268190800 4670 4675 4675 4670 497
205 20241209 151800 265869755 4675 4675 4675 4675 20
206 20241209 151700 265776255 4675 4675 4675 4675 0
207 20241209 151600 265776255 4675 4675 4675 4675 18
208 20241209 151500 265692105 4675 4675 4675 4675 0
209 20241209 151400 265692105 4675 4675 4675 4675 5
210 20241209 151300 265668730 4675 4675 4675 4675 194
211 20241209 151200 264761780 4675 4675 4675 4675 0
212 20241209 151100 264761780 4675 4675 4675 4675 48
213 20241209 151000 264537380 4675 4645 4675 4635 1305
214 20241209 150900 258475220 4645 4645 4645 4645 493
215 20241209 150800 256185235 4675 4675 4675 4675 0
216 20241209 150700 256185235 4675 4675 4675 4670 212
217 20241209 150600 255194185 4675 4675 4675 4675 14
218 20241209 150500 255128735 4675 4675 4675 4675 102
219 20241209 150400 254651885 4680 4680 4680 4680 0
220 20241209 150300 254651885 4680 4680 4680 4680 518
221 20241209 150200 252227645 4700 4700 4700 4700 300
222 20241209 150100 250817645 4685 4685 4685 4685 31
223 20241209 150000 250672410 4685 4685 4685 4685 0
224 20241209 145900 250672410 4685 4695 4695 4685 169
225 20241209 145800 249880245 4700 4700 4700 4700 0
226 20241209 145700 249880245 4700 4700 4700 4700 7
227 20241209 145600 249847345 4685 4685 4685 4685 1
228 20241209 145500 249842660 4705 4705 4705 4705 0
229 20241209 145400 249842660 4705 4705 4705 4705 0
230 20241209 145300 249842660 4705 4705 4710 4705 735
231 20241209 145200 246384470 4705 4695 4705 4695 1200
232 20241209 145100 240741230 4705 4705 4705 4705 0
233 20241209 145000 240741230 4705 4690 4705 4690 32
234 20241209 144900 240591120 4705 4700 4705 4700 1003
235 20241209 144800 235877005 4700 4700 4700 4700 0
236 20241209 144700 235877005 4700 4700 4700 4700 0
237 20241209 144600 235877005 4700 4700 4700 4700 95
238 20241209 144500 235430505 4700 4700 4700 4700 0
239 20241209 144400 235430505 4700 4655 4705 4655 9014
240 20241209 144300 193084065 4680 4655 4680 4655 225
241 20241209 144200 192034065 4655 4655 4655 4655 0
242 20241209 144100 192034065 4655 4655 4655 4655 0
243 20241209 144000 192034065 4655 4655 4655 4655 0
244 20241209 143900 192034065 4655 4655 4655 4655 0
245 20241209 143800 192034065 4655 4660 4660 4655 212
246 20241209 143700 191046850 4680 4680 4680 4680 22
247 20241209 143600 190943890 4680 4680 4680 4680 6
248 20241209 143500 190915810 4665 4665 4665 4665 0
249 20241209 143400 190915810 4665 4675 4675 4665 229
250 20241209 143300 189847450 4685 4685 4685 4685 0
251 20241209 143200 189847450 4685 4685 4685 4685 0
252 20241209 143100 189847450 4685 4685 4685 4685 0
253 20241209 143000 189847450 4685 4685 4685 4685 0
254 20241209 142900 189847450 4685 4680 4685 4675 25
255 20241209 142800 189730540 4685 4685 4685 4685 0
256 20241209 142700 189730540 4685 4695 4695 4685 4
257 20241209 142600 189711775 4700 4700 4700 4700 0
258 20241209 142500 189711775 4700 4700 4700 4700 24
259 20241209 142400 189598975 4700 4680 4700 4680 1050
260 20241209 142300 184666065 4700 4700 4700 4700 0
261 20241209 142200 184666065 4700 4695 4700 4690 292
262 20241209 142100 183295365 4700 4685 4700 4685 740
263 20241209 142000 179824380 4685 4685 4685 4685 0
264 20241209 141900 179824380 4685 4685 4685 4685 0
265 20241209 141800 179824380 4685 4685 4685 4685 0
266 20241209 141700 179824380 4685 4675 4685 4675 200
267 20241209 141600 178889115 4675 4675 4675 4675 20
268 20241209 141500 178795615 4680 4680 4680 4680 0
269 20241209 141400 178795615 4680 4680 4680 4680 0
270 20241209 141300 178795615 4680 4680 4680 4680 0
271 20241209 141200 178795615 4680 4680 4680 4680 0
272 20241209 141100 178795615 4680 4680 4680 4680 15
273 20241209 141000 178725415 4680 4670 4680 4670 122
274 20241209 140900 178154555 4680 4645 4680 4640 300
275 20241209 140800 176761285 4685 4640 4685 4640 1290
276 20241209 140700 170740535 4640 4640 4640 4640 0
277 20241209 140600 170740535 4640 4640 4640 4640 0
278 20241209 140500 170740535 4640 4635 4640 4635 66
279 20241209 140400 170434450 4635 4635 4635 4635 0
280 20241209 140300 170434450 4635 4635 4635 4635 0
281 20241209 140200 170434450 4635 4635 4635 4635 0
282 20241209 140100 170434450 4635 4635 4635 4635 60
283 20241209 140000 170156350 4635 4635 4635 4635 4
284 20241209 135900 170137810 4635 4635 4635 4635 0
285 20241209 135800 170137810 4635 4625 4635 4625 21
286 20241209 135700 170040485 4635 4635 4635 4635 0
287 20241209 135600 170040485 4635 4630 4635 4630 60
288 20241209 135500 169762660 4630 4630 4630 4630 0
289 20241209 135400 169762660 4630 4630 4630 4630 250
290 20241209 135300 168605160 4630 4630 4630 4630 0
291 20241209 135200 168605160 4630 4630 4630 4630 0
292 20241209 135100 168605160 4630 4630 4630 4630 0
293 20241209 135000 168605160 4630 4630 4630 4630 0
294 20241209 134900 168605160 4630 4630 4630 4630 0
295 20241209 134800 168605160 4630 4630 4630 4630 0
296 20241209 134700 168605160 4630 4630 4630 4630 25
297 20241209 134600 168489410 4630 4630 4630 4630 0
298 20241209 134500 168489410 4630 4630 4630 4630 0
299 20241209 134400 168489410 4630 4630 4630 4630 0
300 20241209 134300 168489410 4630 4630 4630 4630 0
301 20241209 134200 168489410 4630 4630 4630 4630 0
302 20241209 134100 168489410 4630 4630 4630 4630 0
303 20241209 134000 168489410 4630 4630 4630 4630 5
304 20241209 133900 168466260 4610 4610 4610 4610 17
305 20241209 133800 168387890 4615 4615 4615 4615 83
306 20241209 133700 168004845 4630 4630 4630 4630 0
307 20241209 133600 168004845 4630 4630 4630 4630 5
308 20241209 133500 167981695 4615 4615 4615 4615 1
309 20241209 133400 167977080 4630 4630 4630 4630 0
310 20241209 133300 167977080 4630 4630 4630 4630 5
311 20241209 133200 167953930 4625 4625 4625 4625 346
312 20241209 133100 166353680 4625 4625 4625 4625 0
313 20241209 133000 166353680 4625 4625 4625 4625 15
314 20241209 132900 166284305 4625 4625 4625 4625 0
315 20241209 132800 166284305 4625 4625 4625 4625 20
316 20241209 132700 166191805 4625 4625 4625 4625 0
317 20241209 132600 166191805 4625 4625 4625 4625 0
318 20241209 132500 166191805 4625 4625 4625 4625 3
319 20241209 132400 166177930 4605 4605 4605 4605 0
320 20241209 132300 166177930 4605 4605 4605 4605 0
321 20241209 132200 166177930 4605 4605 4605 4605 0
322 20241209 132100 166177930 4605 4605 4605 4605 0
323 20241209 132000 166177930 4605 4605 4605 4605 0
324 20241209 131900 166177930 4605 4605 4605 4605 0
325 20241209 131800 166177930 4605 4605 4605 4605 0
326 20241209 131700 166177930 4605 4605 4605 4605 0
327 20241209 131600 166177930 4605 4605 4605 4605 0
328 20241209 131500 166177930 4605 4605 4605 4605 0
329 20241209 131400 166177930 4605 4605 4605 4605 0
330 20241209 131300 166177930 4605 4605 4605 4605 0
331 20241209 131200 166177930 4605 4630 4630 4600 796
332 20241209 131100 162507010 4635 4630 4635 4630 370
333 20241209 131000 160793885 4630 4620 4630 4620 9
334 20241209 130900 160752225 4630 4625 4630 4620 103
335 20241209 130800 160276330 4655 4655 4655 4655 0
336 20241209 130700 160276330 4655 4655 4655 4655 0
337 20241209 130600 160276330 4655 4655 4655 4655 0
338 20241209 130500 160276330 4655 4655 4655 4655 0
339 20241209 130400 160276330 4655 4655 4655 4655 0
340 20241209 130300 160276330 4655 4655 4655 4655 0
341 20241209 130200 160276330 4655 4655 4655 4655 0
342 20241209 130100 160276330 4655 4655 4655 4655 0
343 20241209 130000 160276330 4655 4655 4655 4655 0
344 20241209 125900 160276330 4655 4655 4655 4655 0
345 20241209 125800 160276330 4655 4615 4655 4615 123
346 20241209 125700 159708485 4610 4620 4620 4610 217
347 20241209 125600 158706910 4620 4620 4620 4620 1
348 20241209 125500 158702290 4660 4660 4660 4660 10
349 20241209 125400 158655690 4660 4660 4660 4660 5
350 20241209 125300 158632390 4615 4635 4635 4615 452
351 20241209 125200 156541995 4635 4635 4635 4635 0
352 20241209 125100 156541995 4635 4635 4635 4635 0
353 20241209 125000 156541995 4635 4635 4635 4635 0
354 20241209 124900 156541995 4635 4640 4640 4635 204
355 20241209 124800 155596435 4640 4665 4665 4640 668
356 20241209 124700 152489315 4690 4690 4690 4690 0
357 20241209 124600 152489315 4690 4690 4690 4690 0
358 20241209 124500 152489315 4690 4690 4690 4690 0
359 20241209 124400 152489315 4690 4690 4690 4690 5
360 20241209 124300 152465865 4690 4690 4690 4690 0
361 20241209 124200 152465865 4690 4690 4690 4690 0
362 20241209 124100 152465865 4690 4690 4690 4690 0
363 20241209 124000 152465865 4690 4690 4690 4690 0
364 20241209 123900 152465865 4690 4690 4690 4690 0
365 20241209 123800 152465865 4690 4690 4690 4690 0
366 20241209 123700 152465865 4690 4690 4690 4690 0
367 20241209 123600 152465865 4690 4690 4690 4690 0
368 20241209 123500 152465865 4690 4690 4690 4690 5
369 20241209 123400 152442415 4660 4660 4660 4660 0
370 20241209 123300 152442415 4660 4660 4660 4660 0
371 20241209 123200 152442415 4660 4660 4660 4660 0
372 20241209 123100 152442415 4660 4660 4660 4660 0
373 20241209 123000 152442415 4660 4660 4660 4660 400
374 20241209 122900 150578415 4690 4665 4690 4660 312
375 20241209 122800 149123920 4700 4700 4700 4700 0
376 20241209 122700 149123920 4700 4700 4700 4700 0
377 20241209 122600 149123920 4700 4700 4700 4700 0
378 20241209 122500 149123920 4700 4700 4700 4700 0
379 20241209 122400 149123920 4700 4700 4700 4700 0
380 20241209 122300 149123920 4700 4700 4700 4700 0
381 20241209 122200 149123920 4700 4700 4700 4700 0
382 20241209 122100 149123920 4700 4700 4700 4700 0
383 20241209 122000 149123920 4700 4700 4700 4700 0
384 20241209 121900 149123920 4700 4700 4700 4700 0
385 20241209 121800 149123920 4700 4700 4700 4700 0
386 20241209 121700 149123920 4700 4700 4700 4700 0
387 20241209 121600 149123920 4700 4700 4700 4700 4
388 20241209 121500 149105120 4700 4700 4700 4700 2
389 20241209 121400 149095720 4650 4685 4685 4650 350
390 20241209 121300 147463865 4700 4700 4700 4700 100
391 20241209 121200 146993865 4700 4700 4700 4700 0
392 20241209 121100 146993865 4700 4700 4700 4700 5
393 20241209 121000 146970365 4695 4695 4695 4695 526
394 20241209 120900 144500795 4695 4695 4695 4695 9
395 20241209 120800 144458540 4695 4660 4695 4660 318
396 20241209 120700 142975980 4660 4660 4660 4660 20
397 20241209 120600 142882780 4660 4660 4660 4660 1
398 20241209 120500 142878120 4665 4665 4665 4665 0
399 20241209 120400 142878120 4665 4665 4665 4665 0
400 20241209 120300 142878120 4665 4665 4665 4665 0
401 20241209 120200 142878120 4665 4665 4665 4665 0
402 20241209 120100 142878120 4665 4665 4665 4665 0
403 20241209 120000 142878120 4665 4665 4665 4665 1
404 20241209 115900 142873455 4660 4660 4660 4660 0
405 20241209 115800 142873455 4660 4660 4660 4660 0
406 20241209 115700 142873455 4660 4660 4660 4660 0
407 20241209 115600 142873455 4660 4660 4660 4660 0
408 20241209 115500 142873455 4660 4660 4660 4660 198
409 20241209 115400 141950775 4665 4665 4665 4665 0
410 20241209 115300 141950775 4665 4665 4665 4665 0
411 20241209 115200 141950775 4665 4665 4665 4665 0
412 20241209 115100 141950775 4665 4665 4665 4665 0
413 20241209 115000 141950775 4665 4665 4665 4665 0
414 20241209 114900 141950775 4665 4665 4665 4665 36
415 20241209 114800 141782835 4695 4695 4695 4695 0
416 20241209 114700 141782835 4695 4695 4695 4695 111
417 20241209 114600 141261690 4695 4695 4695 4695 3
418 20241209 114500 141247605 4665 4665 4665 4665 100
419 20241209 114400 140781105 4695 4695 4695 4695 0
420 20241209 114300 140781105 4695 4665 4695 4665 112
421 20241209 114200 140255705 4695 4695 4695 4695 128
422 20241209 114100 139654745 4695 4675 4695 4665 188
423 20241209 114000 138773615 4700 4675 4700 4670 361
424 20241209 113900 137086535 4700 4670 4700 4670 225
425 20241209 113800 136034595 4670 4665 4670 4665 27
426 20241209 113700 135908615 4660 4670 4670 4660 111
427 20241209 113600 135390865 4670 4670 4670 4670 4
428 20241209 113500 135372185 4670 4670 4670 4670 0
429 20241209 113400 135372185 4670 4670 4670 4670 0
430 20241209 113300 135372185 4670 4665 4670 4665 126
431 20241209 113200 134784390 4665 4665 4665 4665 0
432 20241209 113100 134784390 4665 4660 4665 4660 137
433 20241209 113000 134145945 4660 4660 4660 4660 0
434 20241209 112900 134145945 4660 4660 4660 4660 27
435 20241209 112800 134020125 4655 4655 4655 4655 303
436 20241209 112700 132609660 4655 4650 4655 4650 34
437 20241209 112600 132451415 4650 4645 4650 4645 16
438 20241209 112500 132377070 4665 4665 4665 4665 59
439 20241209 112400 132101835 4650 4670 4670 4650 105
440 20241209 112300 131613485 4650 4650 4650 4650 25
441 20241209 112200 131497235 4670 4670 4670 4670 2
442 20241209 112100 131487895 4670 4670 4670 4670 0
443 20241209 112000 131487895 4670 4670 4670 4670 0
444 20241209 111900 131487895 4670 4670 4670 4670 0
445 20241209 111800 131487895 4670 4670 4670 4670 0
446 20241209 111700 131487895 4670 4670 4670 4670 0
447 20241209 111600 131487895 4670 4670 4670 4670 0
448 20241209 111500 131487895 4670 4670 4670 4670 0
449 20241209 111400 131487895 4670 4670 4670 4670 8
450 20241209 111300 131450535 4670 4640 4670 4640 226
451 20241209 111200 130401415 4685 4685 4685 4685 0
452 20241209 111100 130401415 4685 4685 4685 4685 0
453 20241209 111000 130401415 4685 4685 4685 4685 0
454 20241209 110900 130401415 4685 4685 4685 4685 0
455 20241209 110800 130401415 4685 4685 4685 4685 0
456 20241209 110700 130401415 4685 4685 4685 4685 0
457 20241209 110600 130401415 4685 4685 4685 4685 23
458 20241209 110500 130293660 4685 4685 4685 4685 0
459 20241209 110400 130293660 4685 4685 4685 4685 1
460 20241209 110300 130288975 4685 4685 4685 4685 0
461 20241209 110200 130288975 4685 4685 4685 4685 21
462 20241209 110100 130190590 4685 4685 4685 4685 0
463 20241209 110000 130190590 4685 4685 4685 4685 29
464 20241209 105900 130054725 4685 4620 4690 4590 1766
465 20241209 105800 121889455 4655 4655 4655 4655 0
466 20241209 105700 121889455 4655 4625 4655 4620 143
467 20241209 105600 121228340 4695 4695 4695 4695 0
468 20241209 105500 121228340 4695 4695 4695 4695 0
469 20241209 105400 121228340 4695 4665 4695 4610 1005
470 20241209 105300 116573410 4695 4695 4695 4695 5
471 20241209 105200 116549935 4665 4665 4700 4660 40
472 20241209 105100 116363255 4665 4700 4700 4665 240
473 20241209 105000 115243585 4700 4700 4700 4700 0
474 20241209 104900 115243585 4700 4700 4700 4700 5
475 20241209 104800 115220085 4665 4665 4665 4665 0
476 20241209 104700 115220085 4665 4695 4700 4665 52
477 20241209 104600 114977100 4665 4695 4700 4665 234
478 20241209 104500 113884870 4695 4665 4695 4665 2
479 20241209 104400 113875510 4665 4665 4665 4665 13
480 20241209 104300 113814865 4700 4690 4700 4665 93
481 20241209 104200 113378880 4670 4690 4690 4670 124
482 20241209 104100 112797685 4690 4690 4690 4690 85
483 20241209 104000 112399035 4680 4680 4680 4680 20
484 20241209 103900 112305435 4695 4695 4695 4695 0
485 20241209 103800 112305435 4695 4680 4695 4680 64
486 20241209 103700 112005870 4695 4695 4695 4695 3
487 20241209 103600 111991785 4685 4680 4685 4680 77
488 20241209 103500 111631310 4680 4675 4680 4675 5
489 20241209 103400 111607915 4670 4670 4670 4670 0
490 20241209 103300 111607915 4670 4670 4670 4670 0
491 20241209 103200 111607915 4670 4670 4670 4670 0
492 20241209 103100 111607915 4670 4670 4670 4670 194
493 20241209 103000 110701935 4670 4680 4680 4670 191
494 20241209 102900 109809805 4670 4670 4670 4670 36
495 20241209 102800 109641685 4680 4680 4680 4680 0
496 20241209 102700 109641685 4680 4680 4680 4680 0
497 20241209 102600 109641685 4680 4645 4680 4645 10
498 20241209 102500 109594990 4680 4665 4680 4635 333
499 20241209 102400 108046070 4665 4670 4670 4665 46
500 20241209 102300 107831275 4675 4675 4675 4675 39
501 20241209 102200 107648950 4680 4680 4680 4680 0
502 20241209 102100 107648950 4680 4675 4680 4675 73
503 20241209 102000 107307640 4680 4680 4680 4680 0
504 20241209 101900 107307640 4680 4680 4680 4680 0
505 20241209 101800 107307640 4680 4670 4680 4665 55
506 20241209 101700 107050620 4670 4665 4670 4665 37
507 20241209 101600 106877875 4665 4670 4670 4665 223
508 20241209 101500 105836670 4670 4670 4675 4670 10
509 20241209 101400 105789945 4675 4675 4675 4675 105
510 20241209 101300 105299070 4675 4680 4680 4675 21
511 20241209 101200 105200880 4675 4675 4675 4675 8
512 20241209 101100 105163480 4675 4675 4675 4675 2
513 20241209 101000 105154130 4680 4680 4680 4680 18
514 20241209 100900 105069890 4680 4690 4690 4680 37
515 20241209 100800 104896525 4700 4695 4700 4690 13
516 20241209 100700 104835500 4700 4700 4700 4700 37
517 20241209 100600 104661600 4685 4695 4695 4685 133
518 20241209 100500 104038395 4700 4700 4700 4700 102
519 20241209 100400 103558995 4700 4700 4700 4700 0
520 20241209 100300 103558995 4700 4710 4715 4700 20
521 20241209 100200 103464905 4715 4715 4715 4715 0
522 20241209 100100 103464905 4715 4715 4715 4715 0
523 20241209 100000 103464905 4715 4690 4715 4685 48
524 20241209 095900 103239930 4690 4690 4690 4690 71
525 20241209 095800 102906940 4690 4695 4715 4690 44
526 20241209 095700 102700280 4715 4715 4715 4715 0
527 20241209 095600 102700280 4715 4715 4715 4715 1
528 20241209 095500 102695565 4715 4715 4715 4715 3
529 20241209 095400 102681420 4690 4715 4715 4690 605
530 20241209 095300 99843845 4690 4710 4710 4690 227
531 20241209 095200 98774975 4710 4710 4710 4710 0
532 20241209 095100 98774975 4710 4655 4710 4650 565
533 20241209 095000 96142950 4670 4690 4690 4670 134
534 20241209 094900 95516635 4695 4695 4695 4695 22
535 20241209 094800 95413345 4710 4705 4710 4700 323
536 20241209 094700 93893675 4710 4675 4710 4675 571
537 20241209 094600 91216460 4680 4680 4680 4680 25
538 20241209 094500 91099460 4680 4675 4680 4675 21
539 20241209 094400 91001210 4680 4680 4680 4680 75
540 20241209 094300 90650210 4680 4680 4680 4680 0
541 20241209 094200 90650210 4680 4680 4680 4680 0
542 20241209 094100 90650210 4680 4680 4680 4680 301
543 20241209 094000 89241530 4680 4680 4680 4680 27
544 20241209 093900 89115170 4640 4640 4640 4640 0
545 20241209 093800 89115170 4640 4640 4640 4640 10
546 20241209 093700 89068770 4680 4665 4680 4660 1669
547 20241209 093600 81291120 4680 4655 4680 4655 1141
548 20241209 093500 75973990 4655 4655 4655 4655 5
549 20241209 093400 75950715 4655 4655 4655 4655 10
550 20241209 093300 75904165 4655 4650 4655 4650 304
551 20241209 093200 74489120 4665 4665 4665 4665 0
552 20241209 093100 74489120 4665 4665 4665 4665 0
553 20241209 093000 74489120 4665 4665 4665 4665 3
554 20241209 092900 74475125 4610 4615 4615 4610 814
555 20241209 092800 70721485 4675 4675 4675 4675 96
556 20241209 092700 70272685 4610 4610 4610 4610 1
557 20241209 092600 70268075 4675 4645 4675 4610 540
558 20241209 092500 67773550 4650 4685 4685 4650 780
559 20241209 092400 64140045 4675 4685 4685 4675 772
560 20241209 092300 60526155 4780 4780 4780 4780 0
561 20241209 092200 60526155 4780 4770 4785 4700 945
562 20241209 092100 56026620 4670 4775 4785 4670 868
563 20241209 092000 51903495 4790 4640 4790 4640 2127
564 20241209 091900 41849470 4635 4640 4640 4620 1116
565 20241209 091800 36682190 4640 4640 4640 4640 345
566 20241209 091700 35081390 4640 4640 4640 4640 250
567 20241209 091600 33921390 4635 4650 4650 4635 300
568 20241209 091500 32529355 4645 4705 4705 4645 222
569 20241209 091400 31498105 4630 4630 4630 4630 0
570 20241209 091300 31498105 4630 4630 4630 4630 0
571 20241209 091200 31498105 4630 4630 4630 4630 0
572 20241209 091100 31498105 4630 4685 4685 4630 1264
573 20241209 091000 25595990 4710 4715 4715 4710 119
574 20241209 090900 25034915 4665 4720 4720 4665 518
575 20241209 090800 22603800 4715 4715 4715 4715 0
576 20241209 090700 22603800 4715 4705 4715 4705 418
577 20241209 090600 20633030 4705 4705 4705 4705 1502
578 20241209 090500 13566120 4625 4720 4720 4625 64
579 20241209 090400 13267460 4625 4625 4625 4625 85
580 20241209 090300 12874335 4620 4775 4775 4620 857
581 20241209 090200 8895070 4740 4680 4780 4680 867
582 20241209 090100 4770880 4680 4650 4680 4650 26
583 20241209 090000 4649350 4765 4625 4775 4625 1005