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

584
004150/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184200,101801250,2230,2230,2230,2230,2137
20241209,184100,101801250,2230,2230,2230,2230,0
20241209,184000,101801250,2230,2230,2230,2230,0
20241209,183900,101801250,2230,2230,2230,2230,0
20241209,183800,101801250,2230,2230,2230,2230,0
20241209,183700,101801250,2230,2230,2230,2230,0
20241209,183600,101801250,2230,2230,2230,2230,0
20241209,183500,101801250,2230,2230,2230,2230,0
20241209,183400,101801250,2230,2230,2230,2230,0
20241209,183300,101801250,2230,2230,2230,2230,0
20241209,183200,101801250,2230,2230,2230,2230,0
20241209,183100,101801250,2230,2230,2230,2230,0
20241209,183000,101801250,2230,2230,2230,2230,0
20241209,182900,101801250,2230,2230,2230,2230,0
20241209,182800,101801250,2230,2230,2230,2230,0
20241209,182700,101801250,2230,2230,2230,2230,0
20241209,182600,101801250,2230,2230,2230,2230,0
20241209,182500,101801250,2230,2230,2230,2230,0
20241209,182400,101801250,2230,2230,2230,2230,0
20241209,182300,101801250,2230,2230,2230,2230,0
20241209,182200,101801250,2230,2230,2230,2230,0
20241209,182100,101801250,2230,2230,2230,2230,0
20241209,182000,101801250,2230,2230,2230,2230,0
20241209,181900,101801250,2230,2230,2230,2230,0
20241209,181800,101801250,2230,2230,2230,2230,0
20241209,181700,101801250,2230,2230,2230,2230,0
20241209,181600,101801250,2230,2230,2230,2230,0
20241209,181500,101801250,2230,2230,2230,2230,0
20241209,181400,101801250,2230,2230,2230,2230,0
20241209,181300,101801250,2230,2230,2230,2230,0
20241209,181200,101801250,2230,2230,2230,2230,2137
20241209,181100,101801250,2230,2230,2230,2230,0
20241209,181000,101801250,2230,2230,2230,2230,0
20241209,180900,101801250,2230,2230,2230,2230,0
20241209,180800,101801250,2230,2230,2230,2230,0
20241209,180700,101801250,2230,2230,2230,2230,0
20241209,180600,101801250,2230,2230,2230,2230,0
20241209,180500,101801250,2230,2230,2230,2230,0
20241209,180400,101801250,2230,2230,2230,2230,0
20241209,180300,101801250,2230,2230,2230,2230,0
20241209,180200,101801250,2230,2230,2230,2230,0
20241209,180100,101801250,2230,2230,2230,2230,0
20241209,180000,101801250,2230,2230,2230,2230,0
20241209,175900,101801250,2230,2230,2230,2230,0
20241209,175800,101801250,2230,2230,2230,2230,0
20241209,175700,101801250,2230,2230,2230,2230,0
20241209,175600,101801250,2230,2230,2230,2230,0
20241209,175500,101801250,2230,2230,2230,2230,0
20241209,175400,101801250,2230,2230,2230,2230,0
20241209,175300,101801250,2230,2230,2230,2230,0
20241209,175200,101801250,2230,2230,2230,2230,0
20241209,175100,101801250,2230,2230,2230,2230,0
20241209,175000,101801250,2230,2230,2230,2230,0
20241209,174900,101801250,2230,2230,2230,2230,0
20241209,174800,101801250,2230,2230,2230,2230,0
20241209,174700,101801250,2230,2230,2230,2230,0
20241209,174600,101801250,2230,2230,2230,2230,0
20241209,174500,101801250,2230,2230,2230,2230,0
20241209,174400,101801250,2230,2230,2230,2230,0
20241209,174300,101801250,2230,2230,2230,2230,0
20241209,174200,101801250,2230,2230,2230,2230,2137
20241209,174100,101801250,2230,2230,2230,2230,0
20241209,174000,101801250,2230,2230,2230,2230,0
20241209,173900,101801250,2230,2230,2230,2230,0
20241209,173800,101801250,2230,2230,2230,2230,0
20241209,173700,101801250,2230,2230,2230,2230,0
20241209,173600,101801250,2230,2230,2230,2230,0
20241209,173500,101801250,2230,2230,2230,2230,0
20241209,173400,101801250,2230,2230,2230,2230,0
20241209,173300,101801250,2230,2230,2230,2230,0
20241209,173200,101801250,2230,2230,2230,2230,0
20241209,173100,101801250,2230,2230,2230,2230,0
20241209,173000,101801250,2230,2230,2230,2230,0
20241209,172900,101801250,2230,2230,2230,2230,0
20241209,172800,101801250,2230,2230,2230,2230,0
20241209,172700,101801250,2230,2230,2230,2230,0
20241209,172600,101801250,2230,2230,2230,2230,0
20241209,172500,101801250,2230,2230,2230,2230,0
20241209,172400,101801250,2230,2230,2230,2230,0
20241209,172300,101801250,2230,2230,2230,2230,0
20241209,172200,101801250,2230,2230,2230,2230,0
20241209,172100,101801250,2230,2230,2230,2230,0
20241209,172000,101801250,2230,2230,2230,2230,0
20241209,171900,101801250,2230,2230,2230,2230,0
20241209,171800,101801250,2230,2230,2230,2230,0
20241209,171700,101801250,2230,2230,2230,2230,0
20241209,171600,101801250,2230,2230,2230,2230,0
20241209,171500,101801250,2230,2230,2230,2230,0
20241209,171400,101801250,2230,2230,2230,2230,0
20241209,171300,101801250,2230,2230,2230,2230,0
20241209,171200,101801250,2230,2230,2230,2230,2137
20241209,171100,101801250,2230,2230,2230,2230,0
20241209,171000,101801250,2230,2230,2230,2230,0
20241209,170900,101801250,2230,2230,2230,2230,0
20241209,170800,101801250,2230,2230,2230,2230,0
20241209,170700,101801250,2230,2230,2230,2230,0
20241209,170600,101801250,2230,2230,2230,2230,0
20241209,170500,101801250,2230,2230,2230,2230,0
20241209,170400,101801250,2230,2230,2230,2230,0
20241209,170300,101801250,2230,2230,2230,2230,0
20241209,170200,101801250,2230,2230,2230,2230,0
20241209,170100,101801250,2230,2230,2230,2230,0
20241209,170000,101801250,2230,2230,2230,2230,0
20241209,165900,101801250,2230,2230,2230,2230,0
20241209,165800,101801250,2230,2230,2230,2230,0
20241209,165700,101801250,2230,2230,2230,2230,0
20241209,165600,101801250,2230,2230,2230,2230,0
20241209,165500,101801250,2230,2230,2230,2230,0
20241209,165400,101801250,2230,2230,2230,2230,0
20241209,165300,101801250,2230,2230,2230,2230,0
20241209,165200,101801250,2230,2230,2230,2230,0
20241209,165100,101801250,2230,2230,2230,2230,0
20241209,165000,101801250,2230,2230,2230,2230,0
20241209,164900,101801250,2230,2230,2230,2230,0
20241209,164800,101801250,2230,2230,2230,2230,0
20241209,164700,101801250,2230,2230,2230,2230,0
20241209,164600,101801250,2230,2230,2230,2230,0
20241209,164500,101801250,2230,2230,2230,2230,0
20241209,164400,101801250,2230,2230,2230,2230,0
20241209,164300,101801250,2230,2230,2230,2230,0
20241209,164200,101801250,2230,2230,2230,2230,2137
20241209,164100,101801250,2230,2230,2230,2230,0
20241209,164000,101801250,2230,2230,2230,2230,0
20241209,163900,101801250,2230,2230,2230,2230,0
20241209,163800,101801250,2230,2230,2230,2230,0
20241209,163700,101801250,2230,2230,2230,2230,0
20241209,163600,101801250,2230,2230,2230,2230,0
20241209,163500,101801250,2230,2230,2230,2230,0
20241209,163400,101801250,2230,2230,2230,2230,0
20241209,163300,101801250,2230,2230,2230,2230,0
20241209,163200,101801250,2230,2230,2230,2230,0
20241209,163100,101801250,2230,2230,2230,2230,0
20241209,163000,101801250,2230,2230,2230,2230,0
20241209,162900,101801250,2230,2230,2230,2230,0
20241209,162800,101801250,2230,2230,2230,2230,0
20241209,162700,101801250,2230,2230,2230,2230,0
20241209,162600,101801250,2230,2230,2230,2230,0
20241209,162500,101801250,2230,2230,2230,2230,0
20241209,162400,101801250,2230,2230,2230,2230,0
20241209,162300,101801250,2230,2230,2230,2230,0
20241209,162200,101801250,2230,2230,2230,2230,0
20241209,162100,101801250,2230,2230,2230,2230,0
20241209,162000,101801250,2230,2230,2230,2230,0
20241209,161900,101801250,2230,2230,2230,2230,0
20241209,161800,101801250,2230,2230,2230,2230,0
20241209,161700,101801250,2230,2230,2230,2230,0
20241209,161600,101801250,2230,2230,2230,2230,0
20241209,161500,101801250,2230,2230,2230,2230,0
20241209,161400,101801250,2230,2230,2230,2230,0
20241209,161300,101801250,2230,2230,2230,2230,0
20241209,161200,101801250,2230,2230,2230,2230,2137
20241209,161100,101801250,2230,2230,2230,2230,0
20241209,161000,101801250,2230,2230,2230,2230,0
20241209,160900,101801250,2230,2230,2230,2230,0
20241209,160800,101801250,2230,2230,2230,2230,0
20241209,160700,101801250,2230,2230,2230,2230,0
20241209,160600,101801250,2230,2230,2230,2230,0
20241209,160500,101801250,2230,2230,2230,2230,0
20241209,160400,101801250,2230,2230,2230,2230,0
20241209,160300,101801250,2230,2230,2230,2230,0
20241209,160200,101801250,2230,2230,2230,2230,0
20241209,160100,101801250,2230,2230,2230,2230,0
20241209,160000,101801250,2230,2230,2230,2230,0
20241209,155900,101801250,2230,2230,2230,2230,0
20241209,155800,101801250,2230,2230,2230,2230,0
20241209,155700,101801250,2230,2230,2230,2230,0
20241209,155600,101801250,2230,2230,2230,2230,0
20241209,155500,101801250,2230,2230,2230,2230,0
20241209,155400,101801250,2230,2230,2230,2230,0
20241209,155300,101801250,2230,2230,2230,2230,0
20241209,155200,101801250,2230,2230,2230,2230,0
20241209,155100,101801250,2230,2230,2230,2230,0
20241209,155000,101801250,2230,2230,2230,2230,0
20241209,154900,101801250,2230,2230,2230,2230,0
20241209,154800,101801250,2230,2230,2230,2230,0
20241209,154700,101801250,2230,2230,2230,2230,0
20241209,154600,101801250,2230,2230,2230,2230,0
20241209,154500,101801250,2230,2230,2230,2230,0
20241209,154400,101801250,2230,2230,2230,2230,0
20241209,154300,101801250,2230,2230,2230,2230,0
20241209,154200,101801250,2230,2230,2230,2230,2137
20241209,154100,101801250,2230,2230,2230,2230,0
20241209,154000,101801250,2230,2230,2230,2230,0
20241209,153900,101801250,2230,2230,2230,2230,0
20241209,153800,101801250,2230,2230,2230,2230,0
20241209,153700,101801250,2230,2230,2230,2230,0
20241209,153600,101801250,2230,2230,2230,2230,0
20241209,153500,101801250,2230,2230,2230,2230,0
20241209,153400,101801250,2230,2230,2230,2230,0
20241209,153300,101801250,2230,2230,2230,2230,0
20241209,153200,101801250,2230,2230,2230,2230,0
20241209,153100,101801250,2230,2230,2230,2230,0
20241209,153000,101801250,2230,2230,2230,2230,2137
20241209,152900,97035740,2220,2220,2220,2220,0
20241209,152800,97035740,2220,2220,2220,2220,0
20241209,152700,97035740,2220,2220,2220,2220,0
20241209,152600,97035740,2220,2220,2220,2220,0
20241209,152500,97035740,2220,2220,2220,2220,0
20241209,152400,97035740,2220,2220,2220,2220,0
20241209,152300,97035740,2220,2220,2220,2220,0
20241209,152200,97035740,2220,2220,2220,2220,0
20241209,152100,97035740,2220,2220,2220,2220,0
20241209,152000,97035740,2220,2220,2220,2220,0
20241209,151900,97035740,2220,2220,2220,2220,0
20241209,151800,97035740,2220,2220,2220,2220,0
20241209,151700,97035740,2220,2220,2220,2220,42
20241209,151600,96942500,2225,2225,2225,2225,56
20241209,151500,96817900,2225,2220,2225,2220,29
20241209,151400,96753380,2215,2215,2215,2215,86
20241209,151300,96562890,2215,2215,2215,2215,0
20241209,151200,96562890,2215,2215,2215,2215,0
20241209,151100,96562890,2215,2215,2215,2215,0
20241209,151000,96562890,2215,2215,2215,2215,0
20241209,150900,96562890,2215,2215,2215,2215,0
20241209,150800,96562890,2215,2215,2215,2215,0
20241209,150700,96562890,2215,2215,2215,2215,0
20241209,150600,96562890,2215,2220,2220,2215,35
20241209,150500,96485235,2225,2225,2225,2225,58
20241209,150400,96356185,2225,2225,2225,2225,0
20241209,150300,96356185,2225,2225,2225,2225,0
20241209,150200,96356185,2225,2225,2225,2225,0
20241209,150100,96356185,2225,2225,2225,2225,0
20241209,150000,96356185,2225,2220,2225,2220,142
20241209,145900,96040805,2220,2220,2220,2220,0
20241209,145800,96040805,2220,2220,2220,2220,0
20241209,145700,96040805,2220,2220,2220,2220,0
20241209,145600,96040805,2220,2220,2220,2220,0
20241209,145500,96040805,2220,2220,2220,2220,0
20241209,145400,96040805,2220,2220,2220,2220,0
20241209,145300,96040805,2220,2220,2220,2220,0
20241209,145200,96040805,2220,2220,2220,2220,0
20241209,145100,96040805,2220,2220,2220,2220,0
20241209,145000,96040805,2220,2215,2220,2215,288
20241209,144900,95402745,2215,2215,2215,2215,505
20241209,144800,94284170,2215,2215,2215,2215,0
20241209,144700,94284170,2215,2215,2215,2215,0
20241209,144600,94284170,2215,2215,2215,2215,0
20241209,144500,94284170,2215,2225,2225,2215,1319
20241209,144400,91361635,2225,2225,2225,2225,0
20241209,144300,91361635,2225,2225,2225,2225,22
20241209,144200,91312685,2225,2225,2225,2225,5
20241209,144100,91301560,2225,2225,2225,2225,0
20241209,144000,91301560,2225,2220,2225,2220,71
20241209,143900,91143650,2220,2220,2220,2220,0
20241209,143800,91143650,2220,2220,2220,2220,0
20241209,143700,91143650,2220,2220,2220,2220,0
20241209,143600,91143650,2220,2220,2220,2220,0
20241209,143500,91143650,2220,2225,2225,2220,40
20241209,143400,91054825,2225,2225,2225,2225,0
20241209,143300,91054825,2225,2225,2225,2225,0
20241209,143200,91054825,2225,2225,2225,2225,0
20241209,143100,91054825,2225,2220,2225,2220,439
20241209,143000,90080195,2220,2220,2220,2220,0
20241209,142900,90080195,2220,2220,2220,2220,0
20241209,142800,90080195,2220,2220,2220,2220,0
20241209,142700,90080195,2220,2220,2220,2220,0
20241209,142600,90080195,2220,2220,2220,2220,0
20241209,142500,90080195,2220,2220,2220,2220,0
20241209,142400,90080195,2220,2220,2220,2220,5
20241209,142300,90069095,2220,2220,2220,2220,10
20241209,142200,90046895,2215,2215,2215,2215,0
20241209,142100,90046895,2215,2215,2215,2215,0
20241209,142000,90046895,2215,2215,2215,2215,0
20241209,141900,90046895,2215,2215,2215,2215,0
20241209,141800,90046895,2215,2215,2215,2215,0
20241209,141700,90046895,2215,2215,2215,2215,0
20241209,141600,90046895,2215,2215,2215,2215,0
20241209,141500,90046895,2215,2215,2215,2215,0
20241209,141400,90046895,2215,2215,2215,2215,0
20241209,141300,90046895,2215,2215,2215,2215,0
20241209,141200,90046895,2215,2215,2215,2215,0
20241209,141100,90046895,2215,2215,2215,2215,1000
20241209,141000,87831895,2215,2215,2215,2215,985
20241209,140900,85650120,2210,2210,2210,2210,0
20241209,140800,85650120,2210,2210,2210,2210,120
20241209,140700,85384920,2210,2210,2210,2210,0
20241209,140600,85384920,2210,2210,2210,2210,60
20241209,140500,85252320,2215,2215,2215,2215,0
20241209,140400,85252320,2215,2215,2215,2215,1
20241209,140300,85250105,2215,2215,2215,2215,0
20241209,140200,85250105,2215,2215,2215,2215,0
20241209,140100,85250105,2215,2215,2215,2215,0
20241209,140000,85250105,2215,2215,2215,2215,0
20241209,135900,85250105,2215,2215,2215,2215,0
20241209,135800,85250105,2215,2215,2215,2215,0
20241209,135700,85250105,2215,2215,2215,2215,0
20241209,135600,85250105,2215,2215,2215,2215,0
20241209,135500,85250105,2215,2215,2215,2215,0
20241209,135400,85250105,2215,2215,2215,2215,0
20241209,135300,85250105,2215,2215,2215,2215,1
20241209,135200,85247890,2210,2210,2210,2210,0
20241209,135100,85247890,2210,2210,2210,2210,0
20241209,135000,85247890,2210,2210,2210,2210,0
20241209,134900,85247890,2210,2210,2210,2210,0
20241209,134800,85247890,2210,2210,2210,2210,0
20241209,134700,85247890,2210,2210,2210,2210,0
20241209,134600,85247890,2210,2210,2210,2210,0
20241209,134500,85247890,2210,2210,2210,2210,0
20241209,134400,85247890,2210,2215,2215,2210,320
20241209,134300,84539690,2215,2210,2215,2210,793
20241209,134200,82787010,2205,2205,2205,2205,73
20241209,134100,82626045,2205,2205,2205,2205,523
20241209,134000,81472830,2200,2200,2200,2200,2175
20241209,133900,76687830,2205,2205,2205,2205,0
20241209,133800,76687830,2205,2205,2205,2205,5
20241209,133700,76676805,2210,2205,2210,2205,793
20241209,133600,74928230,2210,2210,2210,2210,10
20241209,133500,74906130,2210,2210,2210,2210,0
20241209,133400,74906130,2210,2210,2210,2210,0
20241209,133300,74906130,2210,2210,2210,2210,0
20241209,133200,74906130,2210,2210,2210,2210,0
20241209,133100,74906130,2210,2210,2210,2210,0
20241209,133000,74906130,2210,2210,2210,2210,0
20241209,132900,74906130,2210,2210,2210,2210,0
20241209,132800,74906130,2210,2210,2210,2210,0
20241209,132700,74906130,2210,2210,2210,2210,0
20241209,132600,74906130,2210,2210,2210,2210,0
20241209,132500,74906130,2210,2210,2210,2210,0
20241209,132400,74906130,2210,2210,2210,2210,0
20241209,132300,74906130,2210,2210,2210,2210,3
20241209,132200,74899500,2205,2205,2205,2205,0
20241209,132100,74899500,2205,2205,2205,2205,11
20241209,132000,74875245,2205,2205,2205,2205,0
20241209,131900,74875245,2205,2210,2210,2205,4002
20241209,131800,66050705,2215,2215,2215,2215,0
20241209,131700,66050705,2215,2215,2215,2215,0
20241209,131600,66050705,2215,2215,2215,2215,1
20241209,131500,66048490,2210,2210,2210,2210,120
20241209,131400,65783290,2210,2210,2210,2210,0
20241209,131300,65783290,2210,2210,2210,2210,0
20241209,131200,65783290,2210,2210,2210,2210,0
20241209,131100,65783290,2210,2210,2210,2210,0
20241209,131000,65783290,2210,2210,2210,2210,0
20241209,130900,65783290,2210,2210,2210,2210,2124
20241209,130800,61089250,2215,2215,2215,2215,0
20241209,130700,61089250,2215,2215,2215,2215,0
20241209,130600,61089250,2215,2215,2215,2215,0
20241209,130500,61089250,2215,2215,2215,2215,10
20241209,130400,61067100,2215,2215,2215,2215,1124
20241209,130300,58577440,2220,2220,2220,2220,0
20241209,130200,58577440,2220,2220,2220,2220,0
20241209,130100,58577440,2220,2220,2220,2220,0
20241209,130000,58577440,2220,2220,2220,2220,0
20241209,125900,58577440,2220,2220,2220,2220,170
20241209,125800,58200040,2220,2220,2220,2220,207
20241209,125700,57740500,2220,2220,2220,2220,305
20241209,125600,57063400,2220,2220,2220,2220,0
20241209,125500,57063400,2220,2220,2220,2220,0
20241209,125400,57063400,2220,2220,2220,2220,0
20241209,125300,57063400,2220,2220,2220,2220,0
20241209,125200,57063400,2220,2220,2220,2220,0
20241209,125100,57063400,2220,2220,2220,2220,0
20241209,125000,57063400,2220,2220,2220,2220,0
20241209,124900,57063400,2220,2220,2220,2220,0
20241209,124800,57063400,2220,2220,2220,2220,0
20241209,124700,57063400,2220,2220,2220,2220,0
20241209,124600,57063400,2220,2220,2220,2220,0
20241209,124500,57063400,2220,2220,2220,2220,0
20241209,124400,57063400,2220,2220,2220,2220,0
20241209,124300,57063400,2220,2220,2220,2220,0
20241209,124200,57063400,2220,2220,2220,2220,0
20241209,124100,57063400,2220,2220,2220,2220,0
20241209,124000,57063400,2220,2220,2220,2220,0
20241209,123900,57063400,2220,2220,2220,2220,0
20241209,123800,57063400,2220,2220,2220,2220,0
20241209,123700,57063400,2220,2220,2220,2220,10
20241209,123600,57041200,2220,2220,2220,2220,30
20241209,123500,56974600,2220,2220,2220,2220,105
20241209,123400,56741500,2220,2220,2220,2220,0
20241209,123300,56741500,2220,2220,2220,2220,0
20241209,123200,56741500,2220,2220,2220,2220,0
20241209,123100,56741500,2220,2220,2220,2220,0
20241209,123000,56741500,2220,2220,2220,2220,0
20241209,122900,56741500,2220,2220,2220,2220,0
20241209,122800,56741500,2220,2220,2220,2220,0
20241209,122700,56741500,2220,2220,2220,2220,0
20241209,122600,56741500,2220,2220,2220,2220,2500
20241209,122500,51191500,2220,2220,2220,2220,0
20241209,122400,51191500,2220,2220,2220,2220,0
20241209,122300,51191500,2220,2220,2220,2220,0
20241209,122200,51191500,2220,2220,2220,2220,3
20241209,122100,51184840,2220,2220,2220,2220,0
20241209,122000,51184840,2220,2220,2220,2220,0
20241209,121900,51184840,2220,2220,2220,2220,0
20241209,121800,51184840,2220,2220,2220,2220,45
20241209,121700,51084940,2225,2225,2225,2225,0
20241209,121600,51084940,2225,2225,2225,2225,0
20241209,121500,51084940,2225,2225,2225,2225,0
20241209,121400,51084940,2225,2225,2225,2225,0
20241209,121300,51084940,2225,2225,2225,2225,0
20241209,121200,51084940,2225,2225,2225,2225,0
20241209,121100,51084940,2225,2225,2225,2225,0
20241209,121000,51084940,2225,2225,2225,2225,0
20241209,120900,51084940,2225,2225,2225,2225,0
20241209,120800,51084940,2225,2225,2225,2225,49
20241209,120700,50975915,2225,2225,2225,2225,0
20241209,120600,50975915,2225,2225,2225,2225,0
20241209,120500,50975915,2225,2225,2225,2225,0
20241209,120400,50975915,2225,2225,2225,2225,1
20241209,120300,50973690,2220,2220,2220,2220,0
20241209,120200,50973690,2220,2220,2220,2220,0
20241209,120100,50973690,2220,2220,2220,2220,0
20241209,120000,50973690,2220,2220,2220,2220,0
20241209,115900,50973690,2220,2220,2220,2220,0
20241209,115800,50973690,2220,2220,2220,2220,0
20241209,115700,50973690,2220,2220,2225,2220,18
20241209,115600,50933700,2220,2220,2220,2220,5
20241209,115500,50922600,2220,2220,2220,2220,500
20241209,115400,49812600,2220,2220,2220,2220,2
20241209,115300,49808160,2215,2215,2215,2215,10
20241209,115200,49786010,2215,2215,2215,2215,62
20241209,115100,49648680,2220,2220,2220,2220,5
20241209,115000,49637580,2220,2220,2220,2220,0
20241209,114900,49637580,2220,2220,2220,2220,0
20241209,114800,49637580,2220,2220,2220,2220,1807
20241209,114700,45626040,2225,2225,2225,2225,0
20241209,114600,45626040,2225,2225,2225,2225,5
20241209,114500,45614915,2225,2225,2225,2225,0
20241209,114400,45614915,2225,2225,2225,2225,0
20241209,114300,45614915,2225,2225,2225,2225,0
20241209,114200,45614915,2225,2225,2225,2225,0
20241209,114100,45614915,2225,2225,2225,2225,0
20241209,114000,45614915,2225,2225,2225,2225,0
20241209,113900,45614915,2225,2225,2225,2225,1
20241209,113800,45612690,2220,2220,2220,2220,0
20241209,113700,45612690,2220,2220,2220,2220,1
20241209,113600,45610470,2225,2225,2225,2225,0
20241209,113500,45610470,2225,2225,2225,2225,0
20241209,113400,45610470,2225,2225,2225,2225,0
20241209,113300,45610470,2225,2225,2225,2225,0
20241209,113200,45610470,2225,2225,2225,2225,0
20241209,113100,45610470,2225,2225,2225,2225,116
20241209,113000,45352370,2230,2230,2230,2230,0
20241209,112900,45352370,2230,2230,2230,2230,0
20241209,112800,45352370,2230,2230,2230,2230,0
20241209,112700,45352370,2230,2230,2230,2230,0
20241209,112600,45352370,2230,2230,2230,2230,0
20241209,112500,45352370,2230,2230,2230,2230,0
20241209,112400,45352370,2230,2230,2230,2230,0
20241209,112300,45352370,2230,2230,2230,2230,0
20241209,112200,45352370,2230,2230,2230,2230,5
20241209,112100,45341220,2230,2230,2230,2230,0
20241209,112000,45341220,2230,2230,2230,2230,9
20241209,111900,45321150,2230,2230,2230,2230,0
20241209,111800,45321150,2230,2230,2230,2230,0
20241209,111700,45321150,2230,2230,2230,2230,89
20241209,111600,45122680,2230,2230,2230,2230,0
20241209,111500,45122680,2230,2230,2230,2230,0
20241209,111400,45122680,2230,2230,2230,2230,0
20241209,111300,45122680,2230,2230,2230,2230,0
20241209,111200,45122680,2230,2230,2230,2230,0
20241209,111100,45122680,2230,2230,2230,2230,4
20241209,111000,45113760,2230,2230,2230,2230,0
20241209,110900,45113760,2230,2230,2230,2230,0
20241209,110800,45113760,2230,2230,2230,2230,0
20241209,110700,45113760,2230,2230,2230,2230,0
20241209,110600,45113760,2230,2230,2230,2230,7
20241209,110500,45098150,2230,2230,2230,2230,1
20241209,110400,45095920,2230,2230,2230,2230,0
20241209,110300,45095920,2230,2230,2230,2230,0
20241209,110200,45095920,2230,2230,2230,2230,0
20241209,110100,45095920,2230,2230,2230,2230,0
20241209,110000,45095920,2230,2230,2230,2230,0
20241209,105900,45095920,2230,2230,2230,2230,0
20241209,105800,45095920,2230,2230,2230,2230,0
20241209,105700,45095920,2230,2230,2230,2230,0
20241209,105600,45095920,2230,2230,2230,2230,0
20241209,105500,45095920,2230,2230,2230,2230,0
20241209,105400,45095920,2230,2230,2230,2230,0
20241209,105300,45095920,2230,2225,2230,2225,87
20241209,105200,44902290,2225,2225,2225,2225,0
20241209,105100,44902290,2225,2225,2225,2225,0
20241209,105000,44902290,2225,2225,2225,2225,0
20241209,104900,44902290,2225,2225,2225,2225,0
20241209,104800,44902290,2225,2225,2225,2225,0
20241209,104700,44902290,2225,2225,2225,2225,0
20241209,104600,44902290,2225,2225,2225,2225,0
20241209,104500,44902290,2225,2225,2225,2225,0
20241209,104400,44902290,2225,2225,2225,2225,0
20241209,104300,44902290,2225,2225,2225,2225,73
20241209,104200,44739865,2225,2225,2225,2225,7
20241209,104100,44724290,2225,2225,2225,2225,200
20241209,104000,44279290,2225,2225,2225,2225,0
20241209,103900,44279290,2225,2225,2225,2225,0
20241209,103800,44279290,2225,2225,2225,2225,0
20241209,103700,44279290,2225,2225,2225,2225,0
20241209,103600,44279290,2225,2225,2225,2225,0
20241209,103500,44279290,2225,2225,2225,2225,0
20241209,103400,44279290,2225,2225,2225,2225,0
20241209,103300,44279290,2225,2225,2225,2225,0
20241209,103200,44279290,2225,2225,2225,2225,0
20241209,103100,44279290,2225,2225,2225,2225,0
20241209,103000,44279290,2225,2225,2225,2225,0
20241209,102900,44279290,2225,2225,2225,2225,0
20241209,102800,44279290,2225,2225,2225,2225,0
20241209,102700,44279290,2225,2225,2225,2225,0
20241209,102600,44279290,2225,2225,2225,2225,0
20241209,102500,44279290,2225,2225,2225,2225,0
20241209,102400,44279290,2225,2220,2225,2220,206
20241209,102300,43821900,2225,2225,2225,2225,0
20241209,102200,43821900,2225,2225,2225,2225,0
20241209,102100,43821900,2225,2225,2225,2225,0
20241209,102000,43821900,2225,2225,2225,2225,0
20241209,101900,43821900,2225,2225,2225,2225,2
20241209,101800,43817450,2225,2225,2225,2225,0
20241209,101700,43817450,2225,2225,2225,2225,0
20241209,101600,43817450,2225,2225,2225,2225,0
20241209,101500,43817450,2225,2225,2225,2225,50
20241209,101400,43706200,2225,2225,2225,2225,0
20241209,101300,43706200,2225,2225,2225,2225,0
20241209,101200,43706200,2225,2225,2225,2225,0
20241209,101100,43706200,2225,2225,2225,2225,1
20241209,101000,43703975,2225,2225,2225,2225,0
20241209,100900,43703975,2225,2225,2225,2225,0
20241209,100800,43703975,2225,2235,2235,2225,12
20241209,100700,43677230,2230,2230,2230,2230,0
20241209,100600,43677230,2230,2215,2230,2215,591
20241209,100500,42366840,2220,2220,2220,2220,142
20241209,100400,42051600,2220,2220,2220,2220,100
20241209,100300,41829600,2220,2220,2220,2220,0
20241209,100200,41829600,2220,2220,2220,2220,0
20241209,100100,41829600,2220,2215,2220,2215,3681
20241209,100000,33676175,2215,2215,2215,2215,0
20241209,095900,33676175,2215,2215,2215,2215,294
20241209,095800,33024965,2215,2220,2220,2215,310
20241209,095700,32338265,2215,2215,2215,2215,0
20241209,095600,32338265,2215,2215,2215,2215,1
20241209,095500,32336050,2220,2220,2220,2220,1646
20241209,095400,28681930,2225,2225,2225,2225,0
20241209,095300,28681930,2225,2225,2225,2225,0
20241209,095200,28681930,2225,2225,2225,2225,4
20241209,095100,28673030,2220,2220,2220,2220,0
20241209,095000,28673030,2220,2220,2220,2220,0
20241209,094900,28673030,2220,2220,2220,2220,0
20241209,094800,28673030,2220,2220,2220,2220,217
20241209,094700,28191290,2225,2225,2225,2225,0
20241209,094600,28191290,2225,2225,2225,2225,1
20241209,094500,28189065,2225,2225,2230,2225,3
20241209,094400,28182385,2230,2225,2230,2225,799
20241209,094300,26404605,2225,2225,2225,2225,0
20241209,094200,26404605,2225,2225,2225,2225,0
20241209,094100,26404605,2225,2225,2225,2225,2
20241209,094000,26400155,2225,2225,2225,2225,4
20241209,093900,26391255,2225,2225,2225,2225,2
20241209,093800,26386805,2225,2225,2225,2225,0
20241209,093700,26386805,2225,2225,2225,2225,1
20241209,093600,26384580,2220,2220,2220,2220,0
20241209,093500,26384580,2220,2220,2220,2220,0
20241209,093400,26384580,2220,2220,2220,2220,94
20241209,093300,26175900,2220,2220,2220,2220,0
20241209,093200,26175900,2220,2220,2220,2220,0
20241209,093100,26175900,2220,2220,2220,2220,0
20241209,093000,26175900,2220,2225,2225,2220,1055
20241209,092900,23833525,2225,2225,2225,2225,15
20241209,092800,23800150,2225,2235,2235,2225,4192
20241209,092700,14462700,2235,2235,2235,2235,905
20241209,092600,12440025,2240,2240,2240,2240,715
20241209,092500,10838425,2245,2245,2245,2245,0
20241209,092400,10838425,2245,2245,2245,2245,0
20241209,092300,10838425,2245,2240,2250,2240,6
20241209,092200,10824960,2240,2240,2240,2240,129
20241209,092100,10536000,2250,2250,2250,2250,0
20241209,092000,10536000,2250,2250,2250,2250,0
20241209,091900,10536000,2250,2250,2250,2250,0
20241209,091800,10536000,2250,2245,2250,2245,2
20241209,091700,10531505,2250,2245,2255,2240,2016
20241209,091600,6012645,2245,2245,2245,2245,0
20241209,091500,6012645,2245,2245,2245,2245,0
20241209,091400,6012645,2245,2245,2245,2245,1
20241209,091300,6010400,2250,2250,2250,2250,0
20241209,091200,6010400,2250,2250,2250,2250,1
20241209,091100,6008150,2255,2250,2255,2245,1001
20241209,091000,3757315,2255,2255,2255,2255,197
20241209,090900,3313080,2255,2255,2255,2255,0
20241209,090800,3313080,2255,2260,2260,2255,250
20241209,090700,2748190,2265,2265,2265,2265,10
20241209,090600,2725540,2265,2265,2265,2265,0
20241209,090500,2725540,2265,2270,2270,2265,255
20241209,090400,2147945,2270,2270,2270,2270,0
20241209,090300,2147945,2270,2270,2270,2270,207
20241209,090200,1678055,2275,2275,2275,2275,19
20241209,090100,1634830,2275,2275,2275,2275,92
20241209,090000,1425530,2280,2285,2285,2280,624
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184200 101801250 2230 2230 2230 2230 2137
3 20241209 184100 101801250 2230 2230 2230 2230 0
4 20241209 184000 101801250 2230 2230 2230 2230 0
5 20241209 183900 101801250 2230 2230 2230 2230 0
6 20241209 183800 101801250 2230 2230 2230 2230 0
7 20241209 183700 101801250 2230 2230 2230 2230 0
8 20241209 183600 101801250 2230 2230 2230 2230 0
9 20241209 183500 101801250 2230 2230 2230 2230 0
10 20241209 183400 101801250 2230 2230 2230 2230 0
11 20241209 183300 101801250 2230 2230 2230 2230 0
12 20241209 183200 101801250 2230 2230 2230 2230 0
13 20241209 183100 101801250 2230 2230 2230 2230 0
14 20241209 183000 101801250 2230 2230 2230 2230 0
15 20241209 182900 101801250 2230 2230 2230 2230 0
16 20241209 182800 101801250 2230 2230 2230 2230 0
17 20241209 182700 101801250 2230 2230 2230 2230 0
18 20241209 182600 101801250 2230 2230 2230 2230 0
19 20241209 182500 101801250 2230 2230 2230 2230 0
20 20241209 182400 101801250 2230 2230 2230 2230 0
21 20241209 182300 101801250 2230 2230 2230 2230 0
22 20241209 182200 101801250 2230 2230 2230 2230 0
23 20241209 182100 101801250 2230 2230 2230 2230 0
24 20241209 182000 101801250 2230 2230 2230 2230 0
25 20241209 181900 101801250 2230 2230 2230 2230 0
26 20241209 181800 101801250 2230 2230 2230 2230 0
27 20241209 181700 101801250 2230 2230 2230 2230 0
28 20241209 181600 101801250 2230 2230 2230 2230 0
29 20241209 181500 101801250 2230 2230 2230 2230 0
30 20241209 181400 101801250 2230 2230 2230 2230 0
31 20241209 181300 101801250 2230 2230 2230 2230 0
32 20241209 181200 101801250 2230 2230 2230 2230 2137
33 20241209 181100 101801250 2230 2230 2230 2230 0
34 20241209 181000 101801250 2230 2230 2230 2230 0
35 20241209 180900 101801250 2230 2230 2230 2230 0
36 20241209 180800 101801250 2230 2230 2230 2230 0
37 20241209 180700 101801250 2230 2230 2230 2230 0
38 20241209 180600 101801250 2230 2230 2230 2230 0
39 20241209 180500 101801250 2230 2230 2230 2230 0
40 20241209 180400 101801250 2230 2230 2230 2230 0
41 20241209 180300 101801250 2230 2230 2230 2230 0
42 20241209 180200 101801250 2230 2230 2230 2230 0
43 20241209 180100 101801250 2230 2230 2230 2230 0
44 20241209 180000 101801250 2230 2230 2230 2230 0
45 20241209 175900 101801250 2230 2230 2230 2230 0
46 20241209 175800 101801250 2230 2230 2230 2230 0
47 20241209 175700 101801250 2230 2230 2230 2230 0
48 20241209 175600 101801250 2230 2230 2230 2230 0
49 20241209 175500 101801250 2230 2230 2230 2230 0
50 20241209 175400 101801250 2230 2230 2230 2230 0
51 20241209 175300 101801250 2230 2230 2230 2230 0
52 20241209 175200 101801250 2230 2230 2230 2230 0
53 20241209 175100 101801250 2230 2230 2230 2230 0
54 20241209 175000 101801250 2230 2230 2230 2230 0
55 20241209 174900 101801250 2230 2230 2230 2230 0
56 20241209 174800 101801250 2230 2230 2230 2230 0
57 20241209 174700 101801250 2230 2230 2230 2230 0
58 20241209 174600 101801250 2230 2230 2230 2230 0
59 20241209 174500 101801250 2230 2230 2230 2230 0
60 20241209 174400 101801250 2230 2230 2230 2230 0
61 20241209 174300 101801250 2230 2230 2230 2230 0
62 20241209 174200 101801250 2230 2230 2230 2230 2137
63 20241209 174100 101801250 2230 2230 2230 2230 0
64 20241209 174000 101801250 2230 2230 2230 2230 0
65 20241209 173900 101801250 2230 2230 2230 2230 0
66 20241209 173800 101801250 2230 2230 2230 2230 0
67 20241209 173700 101801250 2230 2230 2230 2230 0
68 20241209 173600 101801250 2230 2230 2230 2230 0
69 20241209 173500 101801250 2230 2230 2230 2230 0
70 20241209 173400 101801250 2230 2230 2230 2230 0
71 20241209 173300 101801250 2230 2230 2230 2230 0
72 20241209 173200 101801250 2230 2230 2230 2230 0
73 20241209 173100 101801250 2230 2230 2230 2230 0
74 20241209 173000 101801250 2230 2230 2230 2230 0
75 20241209 172900 101801250 2230 2230 2230 2230 0
76 20241209 172800 101801250 2230 2230 2230 2230 0
77 20241209 172700 101801250 2230 2230 2230 2230 0
78 20241209 172600 101801250 2230 2230 2230 2230 0
79 20241209 172500 101801250 2230 2230 2230 2230 0
80 20241209 172400 101801250 2230 2230 2230 2230 0
81 20241209 172300 101801250 2230 2230 2230 2230 0
82 20241209 172200 101801250 2230 2230 2230 2230 0
83 20241209 172100 101801250 2230 2230 2230 2230 0
84 20241209 172000 101801250 2230 2230 2230 2230 0
85 20241209 171900 101801250 2230 2230 2230 2230 0
86 20241209 171800 101801250 2230 2230 2230 2230 0
87 20241209 171700 101801250 2230 2230 2230 2230 0
88 20241209 171600 101801250 2230 2230 2230 2230 0
89 20241209 171500 101801250 2230 2230 2230 2230 0
90 20241209 171400 101801250 2230 2230 2230 2230 0
91 20241209 171300 101801250 2230 2230 2230 2230 0
92 20241209 171200 101801250 2230 2230 2230 2230 2137
93 20241209 171100 101801250 2230 2230 2230 2230 0
94 20241209 171000 101801250 2230 2230 2230 2230 0
95 20241209 170900 101801250 2230 2230 2230 2230 0
96 20241209 170800 101801250 2230 2230 2230 2230 0
97 20241209 170700 101801250 2230 2230 2230 2230 0
98 20241209 170600 101801250 2230 2230 2230 2230 0
99 20241209 170500 101801250 2230 2230 2230 2230 0
100 20241209 170400 101801250 2230 2230 2230 2230 0
101 20241209 170300 101801250 2230 2230 2230 2230 0
102 20241209 170200 101801250 2230 2230 2230 2230 0
103 20241209 170100 101801250 2230 2230 2230 2230 0
104 20241209 170000 101801250 2230 2230 2230 2230 0
105 20241209 165900 101801250 2230 2230 2230 2230 0
106 20241209 165800 101801250 2230 2230 2230 2230 0
107 20241209 165700 101801250 2230 2230 2230 2230 0
108 20241209 165600 101801250 2230 2230 2230 2230 0
109 20241209 165500 101801250 2230 2230 2230 2230 0
110 20241209 165400 101801250 2230 2230 2230 2230 0
111 20241209 165300 101801250 2230 2230 2230 2230 0
112 20241209 165200 101801250 2230 2230 2230 2230 0
113 20241209 165100 101801250 2230 2230 2230 2230 0
114 20241209 165000 101801250 2230 2230 2230 2230 0
115 20241209 164900 101801250 2230 2230 2230 2230 0
116 20241209 164800 101801250 2230 2230 2230 2230 0
117 20241209 164700 101801250 2230 2230 2230 2230 0
118 20241209 164600 101801250 2230 2230 2230 2230 0
119 20241209 164500 101801250 2230 2230 2230 2230 0
120 20241209 164400 101801250 2230 2230 2230 2230 0
121 20241209 164300 101801250 2230 2230 2230 2230 0
122 20241209 164200 101801250 2230 2230 2230 2230 2137
123 20241209 164100 101801250 2230 2230 2230 2230 0
124 20241209 164000 101801250 2230 2230 2230 2230 0
125 20241209 163900 101801250 2230 2230 2230 2230 0
126 20241209 163800 101801250 2230 2230 2230 2230 0
127 20241209 163700 101801250 2230 2230 2230 2230 0
128 20241209 163600 101801250 2230 2230 2230 2230 0
129 20241209 163500 101801250 2230 2230 2230 2230 0
130 20241209 163400 101801250 2230 2230 2230 2230 0
131 20241209 163300 101801250 2230 2230 2230 2230 0
132 20241209 163200 101801250 2230 2230 2230 2230 0
133 20241209 163100 101801250 2230 2230 2230 2230 0
134 20241209 163000 101801250 2230 2230 2230 2230 0
135 20241209 162900 101801250 2230 2230 2230 2230 0
136 20241209 162800 101801250 2230 2230 2230 2230 0
137 20241209 162700 101801250 2230 2230 2230 2230 0
138 20241209 162600 101801250 2230 2230 2230 2230 0
139 20241209 162500 101801250 2230 2230 2230 2230 0
140 20241209 162400 101801250 2230 2230 2230 2230 0
141 20241209 162300 101801250 2230 2230 2230 2230 0
142 20241209 162200 101801250 2230 2230 2230 2230 0
143 20241209 162100 101801250 2230 2230 2230 2230 0
144 20241209 162000 101801250 2230 2230 2230 2230 0
145 20241209 161900 101801250 2230 2230 2230 2230 0
146 20241209 161800 101801250 2230 2230 2230 2230 0
147 20241209 161700 101801250 2230 2230 2230 2230 0
148 20241209 161600 101801250 2230 2230 2230 2230 0
149 20241209 161500 101801250 2230 2230 2230 2230 0
150 20241209 161400 101801250 2230 2230 2230 2230 0
151 20241209 161300 101801250 2230 2230 2230 2230 0
152 20241209 161200 101801250 2230 2230 2230 2230 2137
153 20241209 161100 101801250 2230 2230 2230 2230 0
154 20241209 161000 101801250 2230 2230 2230 2230 0
155 20241209 160900 101801250 2230 2230 2230 2230 0
156 20241209 160800 101801250 2230 2230 2230 2230 0
157 20241209 160700 101801250 2230 2230 2230 2230 0
158 20241209 160600 101801250 2230 2230 2230 2230 0
159 20241209 160500 101801250 2230 2230 2230 2230 0
160 20241209 160400 101801250 2230 2230 2230 2230 0
161 20241209 160300 101801250 2230 2230 2230 2230 0
162 20241209 160200 101801250 2230 2230 2230 2230 0
163 20241209 160100 101801250 2230 2230 2230 2230 0
164 20241209 160000 101801250 2230 2230 2230 2230 0
165 20241209 155900 101801250 2230 2230 2230 2230 0
166 20241209 155800 101801250 2230 2230 2230 2230 0
167 20241209 155700 101801250 2230 2230 2230 2230 0
168 20241209 155600 101801250 2230 2230 2230 2230 0
169 20241209 155500 101801250 2230 2230 2230 2230 0
170 20241209 155400 101801250 2230 2230 2230 2230 0
171 20241209 155300 101801250 2230 2230 2230 2230 0
172 20241209 155200 101801250 2230 2230 2230 2230 0
173 20241209 155100 101801250 2230 2230 2230 2230 0
174 20241209 155000 101801250 2230 2230 2230 2230 0
175 20241209 154900 101801250 2230 2230 2230 2230 0
176 20241209 154800 101801250 2230 2230 2230 2230 0
177 20241209 154700 101801250 2230 2230 2230 2230 0
178 20241209 154600 101801250 2230 2230 2230 2230 0
179 20241209 154500 101801250 2230 2230 2230 2230 0
180 20241209 154400 101801250 2230 2230 2230 2230 0
181 20241209 154300 101801250 2230 2230 2230 2230 0
182 20241209 154200 101801250 2230 2230 2230 2230 2137
183 20241209 154100 101801250 2230 2230 2230 2230 0
184 20241209 154000 101801250 2230 2230 2230 2230 0
185 20241209 153900 101801250 2230 2230 2230 2230 0
186 20241209 153800 101801250 2230 2230 2230 2230 0
187 20241209 153700 101801250 2230 2230 2230 2230 0
188 20241209 153600 101801250 2230 2230 2230 2230 0
189 20241209 153500 101801250 2230 2230 2230 2230 0
190 20241209 153400 101801250 2230 2230 2230 2230 0
191 20241209 153300 101801250 2230 2230 2230 2230 0
192 20241209 153200 101801250 2230 2230 2230 2230 0
193 20241209 153100 101801250 2230 2230 2230 2230 0
194 20241209 153000 101801250 2230 2230 2230 2230 2137
195 20241209 152900 97035740 2220 2220 2220 2220 0
196 20241209 152800 97035740 2220 2220 2220 2220 0
197 20241209 152700 97035740 2220 2220 2220 2220 0
198 20241209 152600 97035740 2220 2220 2220 2220 0
199 20241209 152500 97035740 2220 2220 2220 2220 0
200 20241209 152400 97035740 2220 2220 2220 2220 0
201 20241209 152300 97035740 2220 2220 2220 2220 0
202 20241209 152200 97035740 2220 2220 2220 2220 0
203 20241209 152100 97035740 2220 2220 2220 2220 0
204 20241209 152000 97035740 2220 2220 2220 2220 0
205 20241209 151900 97035740 2220 2220 2220 2220 0
206 20241209 151800 97035740 2220 2220 2220 2220 0
207 20241209 151700 97035740 2220 2220 2220 2220 42
208 20241209 151600 96942500 2225 2225 2225 2225 56
209 20241209 151500 96817900 2225 2220 2225 2220 29
210 20241209 151400 96753380 2215 2215 2215 2215 86
211 20241209 151300 96562890 2215 2215 2215 2215 0
212 20241209 151200 96562890 2215 2215 2215 2215 0
213 20241209 151100 96562890 2215 2215 2215 2215 0
214 20241209 151000 96562890 2215 2215 2215 2215 0
215 20241209 150900 96562890 2215 2215 2215 2215 0
216 20241209 150800 96562890 2215 2215 2215 2215 0
217 20241209 150700 96562890 2215 2215 2215 2215 0
218 20241209 150600 96562890 2215 2220 2220 2215 35
219 20241209 150500 96485235 2225 2225 2225 2225 58
220 20241209 150400 96356185 2225 2225 2225 2225 0
221 20241209 150300 96356185 2225 2225 2225 2225 0
222 20241209 150200 96356185 2225 2225 2225 2225 0
223 20241209 150100 96356185 2225 2225 2225 2225 0
224 20241209 150000 96356185 2225 2220 2225 2220 142
225 20241209 145900 96040805 2220 2220 2220 2220 0
226 20241209 145800 96040805 2220 2220 2220 2220 0
227 20241209 145700 96040805 2220 2220 2220 2220 0
228 20241209 145600 96040805 2220 2220 2220 2220 0
229 20241209 145500 96040805 2220 2220 2220 2220 0
230 20241209 145400 96040805 2220 2220 2220 2220 0
231 20241209 145300 96040805 2220 2220 2220 2220 0
232 20241209 145200 96040805 2220 2220 2220 2220 0
233 20241209 145100 96040805 2220 2220 2220 2220 0
234 20241209 145000 96040805 2220 2215 2220 2215 288
235 20241209 144900 95402745 2215 2215 2215 2215 505
236 20241209 144800 94284170 2215 2215 2215 2215 0
237 20241209 144700 94284170 2215 2215 2215 2215 0
238 20241209 144600 94284170 2215 2215 2215 2215 0
239 20241209 144500 94284170 2215 2225 2225 2215 1319
240 20241209 144400 91361635 2225 2225 2225 2225 0
241 20241209 144300 91361635 2225 2225 2225 2225 22
242 20241209 144200 91312685 2225 2225 2225 2225 5
243 20241209 144100 91301560 2225 2225 2225 2225 0
244 20241209 144000 91301560 2225 2220 2225 2220 71
245 20241209 143900 91143650 2220 2220 2220 2220 0
246 20241209 143800 91143650 2220 2220 2220 2220 0
247 20241209 143700 91143650 2220 2220 2220 2220 0
248 20241209 143600 91143650 2220 2220 2220 2220 0
249 20241209 143500 91143650 2220 2225 2225 2220 40
250 20241209 143400 91054825 2225 2225 2225 2225 0
251 20241209 143300 91054825 2225 2225 2225 2225 0
252 20241209 143200 91054825 2225 2225 2225 2225 0
253 20241209 143100 91054825 2225 2220 2225 2220 439
254 20241209 143000 90080195 2220 2220 2220 2220 0
255 20241209 142900 90080195 2220 2220 2220 2220 0
256 20241209 142800 90080195 2220 2220 2220 2220 0
257 20241209 142700 90080195 2220 2220 2220 2220 0
258 20241209 142600 90080195 2220 2220 2220 2220 0
259 20241209 142500 90080195 2220 2220 2220 2220 0
260 20241209 142400 90080195 2220 2220 2220 2220 5
261 20241209 142300 90069095 2220 2220 2220 2220 10
262 20241209 142200 90046895 2215 2215 2215 2215 0
263 20241209 142100 90046895 2215 2215 2215 2215 0
264 20241209 142000 90046895 2215 2215 2215 2215 0
265 20241209 141900 90046895 2215 2215 2215 2215 0
266 20241209 141800 90046895 2215 2215 2215 2215 0
267 20241209 141700 90046895 2215 2215 2215 2215 0
268 20241209 141600 90046895 2215 2215 2215 2215 0
269 20241209 141500 90046895 2215 2215 2215 2215 0
270 20241209 141400 90046895 2215 2215 2215 2215 0
271 20241209 141300 90046895 2215 2215 2215 2215 0
272 20241209 141200 90046895 2215 2215 2215 2215 0
273 20241209 141100 90046895 2215 2215 2215 2215 1000
274 20241209 141000 87831895 2215 2215 2215 2215 985
275 20241209 140900 85650120 2210 2210 2210 2210 0
276 20241209 140800 85650120 2210 2210 2210 2210 120
277 20241209 140700 85384920 2210 2210 2210 2210 0
278 20241209 140600 85384920 2210 2210 2210 2210 60
279 20241209 140500 85252320 2215 2215 2215 2215 0
280 20241209 140400 85252320 2215 2215 2215 2215 1
281 20241209 140300 85250105 2215 2215 2215 2215 0
282 20241209 140200 85250105 2215 2215 2215 2215 0
283 20241209 140100 85250105 2215 2215 2215 2215 0
284 20241209 140000 85250105 2215 2215 2215 2215 0
285 20241209 135900 85250105 2215 2215 2215 2215 0
286 20241209 135800 85250105 2215 2215 2215 2215 0
287 20241209 135700 85250105 2215 2215 2215 2215 0
288 20241209 135600 85250105 2215 2215 2215 2215 0
289 20241209 135500 85250105 2215 2215 2215 2215 0
290 20241209 135400 85250105 2215 2215 2215 2215 0
291 20241209 135300 85250105 2215 2215 2215 2215 1
292 20241209 135200 85247890 2210 2210 2210 2210 0
293 20241209 135100 85247890 2210 2210 2210 2210 0
294 20241209 135000 85247890 2210 2210 2210 2210 0
295 20241209 134900 85247890 2210 2210 2210 2210 0
296 20241209 134800 85247890 2210 2210 2210 2210 0
297 20241209 134700 85247890 2210 2210 2210 2210 0
298 20241209 134600 85247890 2210 2210 2210 2210 0
299 20241209 134500 85247890 2210 2210 2210 2210 0
300 20241209 134400 85247890 2210 2215 2215 2210 320
301 20241209 134300 84539690 2215 2210 2215 2210 793
302 20241209 134200 82787010 2205 2205 2205 2205 73
303 20241209 134100 82626045 2205 2205 2205 2205 523
304 20241209 134000 81472830 2200 2200 2200 2200 2175
305 20241209 133900 76687830 2205 2205 2205 2205 0
306 20241209 133800 76687830 2205 2205 2205 2205 5
307 20241209 133700 76676805 2210 2205 2210 2205 793
308 20241209 133600 74928230 2210 2210 2210 2210 10
309 20241209 133500 74906130 2210 2210 2210 2210 0
310 20241209 133400 74906130 2210 2210 2210 2210 0
311 20241209 133300 74906130 2210 2210 2210 2210 0
312 20241209 133200 74906130 2210 2210 2210 2210 0
313 20241209 133100 74906130 2210 2210 2210 2210 0
314 20241209 133000 74906130 2210 2210 2210 2210 0
315 20241209 132900 74906130 2210 2210 2210 2210 0
316 20241209 132800 74906130 2210 2210 2210 2210 0
317 20241209 132700 74906130 2210 2210 2210 2210 0
318 20241209 132600 74906130 2210 2210 2210 2210 0
319 20241209 132500 74906130 2210 2210 2210 2210 0
320 20241209 132400 74906130 2210 2210 2210 2210 0
321 20241209 132300 74906130 2210 2210 2210 2210 3
322 20241209 132200 74899500 2205 2205 2205 2205 0
323 20241209 132100 74899500 2205 2205 2205 2205 11
324 20241209 132000 74875245 2205 2205 2205 2205 0
325 20241209 131900 74875245 2205 2210 2210 2205 4002
326 20241209 131800 66050705 2215 2215 2215 2215 0
327 20241209 131700 66050705 2215 2215 2215 2215 0
328 20241209 131600 66050705 2215 2215 2215 2215 1
329 20241209 131500 66048490 2210 2210 2210 2210 120
330 20241209 131400 65783290 2210 2210 2210 2210 0
331 20241209 131300 65783290 2210 2210 2210 2210 0
332 20241209 131200 65783290 2210 2210 2210 2210 0
333 20241209 131100 65783290 2210 2210 2210 2210 0
334 20241209 131000 65783290 2210 2210 2210 2210 0
335 20241209 130900 65783290 2210 2210 2210 2210 2124
336 20241209 130800 61089250 2215 2215 2215 2215 0
337 20241209 130700 61089250 2215 2215 2215 2215 0
338 20241209 130600 61089250 2215 2215 2215 2215 0
339 20241209 130500 61089250 2215 2215 2215 2215 10
340 20241209 130400 61067100 2215 2215 2215 2215 1124
341 20241209 130300 58577440 2220 2220 2220 2220 0
342 20241209 130200 58577440 2220 2220 2220 2220 0
343 20241209 130100 58577440 2220 2220 2220 2220 0
344 20241209 130000 58577440 2220 2220 2220 2220 0
345 20241209 125900 58577440 2220 2220 2220 2220 170
346 20241209 125800 58200040 2220 2220 2220 2220 207
347 20241209 125700 57740500 2220 2220 2220 2220 305
348 20241209 125600 57063400 2220 2220 2220 2220 0
349 20241209 125500 57063400 2220 2220 2220 2220 0
350 20241209 125400 57063400 2220 2220 2220 2220 0
351 20241209 125300 57063400 2220 2220 2220 2220 0
352 20241209 125200 57063400 2220 2220 2220 2220 0
353 20241209 125100 57063400 2220 2220 2220 2220 0
354 20241209 125000 57063400 2220 2220 2220 2220 0
355 20241209 124900 57063400 2220 2220 2220 2220 0
356 20241209 124800 57063400 2220 2220 2220 2220 0
357 20241209 124700 57063400 2220 2220 2220 2220 0
358 20241209 124600 57063400 2220 2220 2220 2220 0
359 20241209 124500 57063400 2220 2220 2220 2220 0
360 20241209 124400 57063400 2220 2220 2220 2220 0
361 20241209 124300 57063400 2220 2220 2220 2220 0
362 20241209 124200 57063400 2220 2220 2220 2220 0
363 20241209 124100 57063400 2220 2220 2220 2220 0
364 20241209 124000 57063400 2220 2220 2220 2220 0
365 20241209 123900 57063400 2220 2220 2220 2220 0
366 20241209 123800 57063400 2220 2220 2220 2220 0
367 20241209 123700 57063400 2220 2220 2220 2220 10
368 20241209 123600 57041200 2220 2220 2220 2220 30
369 20241209 123500 56974600 2220 2220 2220 2220 105
370 20241209 123400 56741500 2220 2220 2220 2220 0
371 20241209 123300 56741500 2220 2220 2220 2220 0
372 20241209 123200 56741500 2220 2220 2220 2220 0
373 20241209 123100 56741500 2220 2220 2220 2220 0
374 20241209 123000 56741500 2220 2220 2220 2220 0
375 20241209 122900 56741500 2220 2220 2220 2220 0
376 20241209 122800 56741500 2220 2220 2220 2220 0
377 20241209 122700 56741500 2220 2220 2220 2220 0
378 20241209 122600 56741500 2220 2220 2220 2220 2500
379 20241209 122500 51191500 2220 2220 2220 2220 0
380 20241209 122400 51191500 2220 2220 2220 2220 0
381 20241209 122300 51191500 2220 2220 2220 2220 0
382 20241209 122200 51191500 2220 2220 2220 2220 3
383 20241209 122100 51184840 2220 2220 2220 2220 0
384 20241209 122000 51184840 2220 2220 2220 2220 0
385 20241209 121900 51184840 2220 2220 2220 2220 0
386 20241209 121800 51184840 2220 2220 2220 2220 45
387 20241209 121700 51084940 2225 2225 2225 2225 0
388 20241209 121600 51084940 2225 2225 2225 2225 0
389 20241209 121500 51084940 2225 2225 2225 2225 0
390 20241209 121400 51084940 2225 2225 2225 2225 0
391 20241209 121300 51084940 2225 2225 2225 2225 0
392 20241209 121200 51084940 2225 2225 2225 2225 0
393 20241209 121100 51084940 2225 2225 2225 2225 0
394 20241209 121000 51084940 2225 2225 2225 2225 0
395 20241209 120900 51084940 2225 2225 2225 2225 0
396 20241209 120800 51084940 2225 2225 2225 2225 49
397 20241209 120700 50975915 2225 2225 2225 2225 0
398 20241209 120600 50975915 2225 2225 2225 2225 0
399 20241209 120500 50975915 2225 2225 2225 2225 0
400 20241209 120400 50975915 2225 2225 2225 2225 1
401 20241209 120300 50973690 2220 2220 2220 2220 0
402 20241209 120200 50973690 2220 2220 2220 2220 0
403 20241209 120100 50973690 2220 2220 2220 2220 0
404 20241209 120000 50973690 2220 2220 2220 2220 0
405 20241209 115900 50973690 2220 2220 2220 2220 0
406 20241209 115800 50973690 2220 2220 2220 2220 0
407 20241209 115700 50973690 2220 2220 2225 2220 18
408 20241209 115600 50933700 2220 2220 2220 2220 5
409 20241209 115500 50922600 2220 2220 2220 2220 500
410 20241209 115400 49812600 2220 2220 2220 2220 2
411 20241209 115300 49808160 2215 2215 2215 2215 10
412 20241209 115200 49786010 2215 2215 2215 2215 62
413 20241209 115100 49648680 2220 2220 2220 2220 5
414 20241209 115000 49637580 2220 2220 2220 2220 0
415 20241209 114900 49637580 2220 2220 2220 2220 0
416 20241209 114800 49637580 2220 2220 2220 2220 1807
417 20241209 114700 45626040 2225 2225 2225 2225 0
418 20241209 114600 45626040 2225 2225 2225 2225 5
419 20241209 114500 45614915 2225 2225 2225 2225 0
420 20241209 114400 45614915 2225 2225 2225 2225 0
421 20241209 114300 45614915 2225 2225 2225 2225 0
422 20241209 114200 45614915 2225 2225 2225 2225 0
423 20241209 114100 45614915 2225 2225 2225 2225 0
424 20241209 114000 45614915 2225 2225 2225 2225 0
425 20241209 113900 45614915 2225 2225 2225 2225 1
426 20241209 113800 45612690 2220 2220 2220 2220 0
427 20241209 113700 45612690 2220 2220 2220 2220 1
428 20241209 113600 45610470 2225 2225 2225 2225 0
429 20241209 113500 45610470 2225 2225 2225 2225 0
430 20241209 113400 45610470 2225 2225 2225 2225 0
431 20241209 113300 45610470 2225 2225 2225 2225 0
432 20241209 113200 45610470 2225 2225 2225 2225 0
433 20241209 113100 45610470 2225 2225 2225 2225 116
434 20241209 113000 45352370 2230 2230 2230 2230 0
435 20241209 112900 45352370 2230 2230 2230 2230 0
436 20241209 112800 45352370 2230 2230 2230 2230 0
437 20241209 112700 45352370 2230 2230 2230 2230 0
438 20241209 112600 45352370 2230 2230 2230 2230 0
439 20241209 112500 45352370 2230 2230 2230 2230 0
440 20241209 112400 45352370 2230 2230 2230 2230 0
441 20241209 112300 45352370 2230 2230 2230 2230 0
442 20241209 112200 45352370 2230 2230 2230 2230 5
443 20241209 112100 45341220 2230 2230 2230 2230 0
444 20241209 112000 45341220 2230 2230 2230 2230 9
445 20241209 111900 45321150 2230 2230 2230 2230 0
446 20241209 111800 45321150 2230 2230 2230 2230 0
447 20241209 111700 45321150 2230 2230 2230 2230 89
448 20241209 111600 45122680 2230 2230 2230 2230 0
449 20241209 111500 45122680 2230 2230 2230 2230 0
450 20241209 111400 45122680 2230 2230 2230 2230 0
451 20241209 111300 45122680 2230 2230 2230 2230 0
452 20241209 111200 45122680 2230 2230 2230 2230 0
453 20241209 111100 45122680 2230 2230 2230 2230 4
454 20241209 111000 45113760 2230 2230 2230 2230 0
455 20241209 110900 45113760 2230 2230 2230 2230 0
456 20241209 110800 45113760 2230 2230 2230 2230 0
457 20241209 110700 45113760 2230 2230 2230 2230 0
458 20241209 110600 45113760 2230 2230 2230 2230 7
459 20241209 110500 45098150 2230 2230 2230 2230 1
460 20241209 110400 45095920 2230 2230 2230 2230 0
461 20241209 110300 45095920 2230 2230 2230 2230 0
462 20241209 110200 45095920 2230 2230 2230 2230 0
463 20241209 110100 45095920 2230 2230 2230 2230 0
464 20241209 110000 45095920 2230 2230 2230 2230 0
465 20241209 105900 45095920 2230 2230 2230 2230 0
466 20241209 105800 45095920 2230 2230 2230 2230 0
467 20241209 105700 45095920 2230 2230 2230 2230 0
468 20241209 105600 45095920 2230 2230 2230 2230 0
469 20241209 105500 45095920 2230 2230 2230 2230 0
470 20241209 105400 45095920 2230 2230 2230 2230 0
471 20241209 105300 45095920 2230 2225 2230 2225 87
472 20241209 105200 44902290 2225 2225 2225 2225 0
473 20241209 105100 44902290 2225 2225 2225 2225 0
474 20241209 105000 44902290 2225 2225 2225 2225 0
475 20241209 104900 44902290 2225 2225 2225 2225 0
476 20241209 104800 44902290 2225 2225 2225 2225 0
477 20241209 104700 44902290 2225 2225 2225 2225 0
478 20241209 104600 44902290 2225 2225 2225 2225 0
479 20241209 104500 44902290 2225 2225 2225 2225 0
480 20241209 104400 44902290 2225 2225 2225 2225 0
481 20241209 104300 44902290 2225 2225 2225 2225 73
482 20241209 104200 44739865 2225 2225 2225 2225 7
483 20241209 104100 44724290 2225 2225 2225 2225 200
484 20241209 104000 44279290 2225 2225 2225 2225 0
485 20241209 103900 44279290 2225 2225 2225 2225 0
486 20241209 103800 44279290 2225 2225 2225 2225 0
487 20241209 103700 44279290 2225 2225 2225 2225 0
488 20241209 103600 44279290 2225 2225 2225 2225 0
489 20241209 103500 44279290 2225 2225 2225 2225 0
490 20241209 103400 44279290 2225 2225 2225 2225 0
491 20241209 103300 44279290 2225 2225 2225 2225 0
492 20241209 103200 44279290 2225 2225 2225 2225 0
493 20241209 103100 44279290 2225 2225 2225 2225 0
494 20241209 103000 44279290 2225 2225 2225 2225 0
495 20241209 102900 44279290 2225 2225 2225 2225 0
496 20241209 102800 44279290 2225 2225 2225 2225 0
497 20241209 102700 44279290 2225 2225 2225 2225 0
498 20241209 102600 44279290 2225 2225 2225 2225 0
499 20241209 102500 44279290 2225 2225 2225 2225 0
500 20241209 102400 44279290 2225 2220 2225 2220 206
501 20241209 102300 43821900 2225 2225 2225 2225 0
502 20241209 102200 43821900 2225 2225 2225 2225 0
503 20241209 102100 43821900 2225 2225 2225 2225 0
504 20241209 102000 43821900 2225 2225 2225 2225 0
505 20241209 101900 43821900 2225 2225 2225 2225 2
506 20241209 101800 43817450 2225 2225 2225 2225 0
507 20241209 101700 43817450 2225 2225 2225 2225 0
508 20241209 101600 43817450 2225 2225 2225 2225 0
509 20241209 101500 43817450 2225 2225 2225 2225 50
510 20241209 101400 43706200 2225 2225 2225 2225 0
511 20241209 101300 43706200 2225 2225 2225 2225 0
512 20241209 101200 43706200 2225 2225 2225 2225 0
513 20241209 101100 43706200 2225 2225 2225 2225 1
514 20241209 101000 43703975 2225 2225 2225 2225 0
515 20241209 100900 43703975 2225 2225 2225 2225 0
516 20241209 100800 43703975 2225 2235 2235 2225 12
517 20241209 100700 43677230 2230 2230 2230 2230 0
518 20241209 100600 43677230 2230 2215 2230 2215 591
519 20241209 100500 42366840 2220 2220 2220 2220 142
520 20241209 100400 42051600 2220 2220 2220 2220 100
521 20241209 100300 41829600 2220 2220 2220 2220 0
522 20241209 100200 41829600 2220 2220 2220 2220 0
523 20241209 100100 41829600 2220 2215 2220 2215 3681
524 20241209 100000 33676175 2215 2215 2215 2215 0
525 20241209 095900 33676175 2215 2215 2215 2215 294
526 20241209 095800 33024965 2215 2220 2220 2215 310
527 20241209 095700 32338265 2215 2215 2215 2215 0
528 20241209 095600 32338265 2215 2215 2215 2215 1
529 20241209 095500 32336050 2220 2220 2220 2220 1646
530 20241209 095400 28681930 2225 2225 2225 2225 0
531 20241209 095300 28681930 2225 2225 2225 2225 0
532 20241209 095200 28681930 2225 2225 2225 2225 4
533 20241209 095100 28673030 2220 2220 2220 2220 0
534 20241209 095000 28673030 2220 2220 2220 2220 0
535 20241209 094900 28673030 2220 2220 2220 2220 0
536 20241209 094800 28673030 2220 2220 2220 2220 217
537 20241209 094700 28191290 2225 2225 2225 2225 0
538 20241209 094600 28191290 2225 2225 2225 2225 1
539 20241209 094500 28189065 2225 2225 2230 2225 3
540 20241209 094400 28182385 2230 2225 2230 2225 799
541 20241209 094300 26404605 2225 2225 2225 2225 0
542 20241209 094200 26404605 2225 2225 2225 2225 0
543 20241209 094100 26404605 2225 2225 2225 2225 2
544 20241209 094000 26400155 2225 2225 2225 2225 4
545 20241209 093900 26391255 2225 2225 2225 2225 2
546 20241209 093800 26386805 2225 2225 2225 2225 0
547 20241209 093700 26386805 2225 2225 2225 2225 1
548 20241209 093600 26384580 2220 2220 2220 2220 0
549 20241209 093500 26384580 2220 2220 2220 2220 0
550 20241209 093400 26384580 2220 2220 2220 2220 94
551 20241209 093300 26175900 2220 2220 2220 2220 0
552 20241209 093200 26175900 2220 2220 2220 2220 0
553 20241209 093100 26175900 2220 2220 2220 2220 0
554 20241209 093000 26175900 2220 2225 2225 2220 1055
555 20241209 092900 23833525 2225 2225 2225 2225 15
556 20241209 092800 23800150 2225 2235 2235 2225 4192
557 20241209 092700 14462700 2235 2235 2235 2235 905
558 20241209 092600 12440025 2240 2240 2240 2240 715
559 20241209 092500 10838425 2245 2245 2245 2245 0
560 20241209 092400 10838425 2245 2245 2245 2245 0
561 20241209 092300 10838425 2245 2240 2250 2240 6
562 20241209 092200 10824960 2240 2240 2240 2240 129
563 20241209 092100 10536000 2250 2250 2250 2250 0
564 20241209 092000 10536000 2250 2250 2250 2250 0
565 20241209 091900 10536000 2250 2250 2250 2250 0
566 20241209 091800 10536000 2250 2245 2250 2245 2
567 20241209 091700 10531505 2250 2245 2255 2240 2016
568 20241209 091600 6012645 2245 2245 2245 2245 0
569 20241209 091500 6012645 2245 2245 2245 2245 0
570 20241209 091400 6012645 2245 2245 2245 2245 1
571 20241209 091300 6010400 2250 2250 2250 2250 0
572 20241209 091200 6010400 2250 2250 2250 2250 1
573 20241209 091100 6008150 2255 2250 2255 2245 1001
574 20241209 091000 3757315 2255 2255 2255 2255 197
575 20241209 090900 3313080 2255 2255 2255 2255 0
576 20241209 090800 3313080 2255 2260 2260 2255 250
577 20241209 090700 2748190 2265 2265 2265 2265 10
578 20241209 090600 2725540 2265 2265 2265 2265 0
579 20241209 090500 2725540 2265 2270 2270 2265 255
580 20241209 090400 2147945 2270 2270 2270 2270 0
581 20241209 090300 2147945 2270 2270 2270 2270 207
582 20241209 090200 1678055 2275 2275 2275 2275 19
583 20241209 090100 1634830 2275 2275 2275 2275 92
584 20241209 090000 1425530 2280 2285 2285 2280 624