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

585
004440/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184300,17476930,3225,3225,3225,3225,413
20241209,184200,17476930,3225,3225,3225,3225,0
20241209,184100,17476930,3225,3225,3225,3225,0
20241209,184000,17476930,3225,3225,3225,3225,0
20241209,183900,17476930,3225,3225,3225,3225,0
20241209,183800,17476930,3225,3225,3225,3225,0
20241209,183700,17476930,3225,3225,3225,3225,0
20241209,183600,17476930,3225,3225,3225,3225,0
20241209,183500,17476930,3225,3225,3225,3225,0
20241209,183400,17476930,3225,3225,3225,3225,0
20241209,183300,17476930,3225,3225,3225,3225,0
20241209,183200,17476930,3225,3225,3225,3225,0
20241209,183100,17476930,3225,3225,3225,3225,0
20241209,183000,17476930,3225,3225,3225,3225,0
20241209,182900,17476930,3225,3225,3225,3225,0
20241209,182800,17476930,3225,3225,3225,3225,0
20241209,182700,17476930,3225,3225,3225,3225,0
20241209,182600,17476930,3225,3225,3225,3225,0
20241209,182500,17476930,3225,3225,3225,3225,0
20241209,182400,17476930,3225,3225,3225,3225,0
20241209,182300,17476930,3225,3225,3225,3225,0
20241209,182200,17476930,3225,3225,3225,3225,0
20241209,182100,17476930,3225,3225,3225,3225,0
20241209,182000,17476930,3225,3225,3225,3225,0
20241209,181900,17476930,3225,3225,3225,3225,0
20241209,181800,17476930,3225,3225,3225,3225,0
20241209,181700,17476930,3225,3225,3225,3225,0
20241209,181600,17476930,3225,3225,3225,3225,0
20241209,181500,17476930,3225,3225,3225,3225,0
20241209,181400,17476930,3225,3225,3225,3225,0
20241209,181300,17476930,3225,3225,3225,3225,413
20241209,181200,17476930,3225,3225,3225,3225,0
20241209,181100,17476930,3225,3225,3225,3225,0
20241209,181000,17476930,3225,3225,3225,3225,0
20241209,180900,17476930,3225,3225,3225,3225,0
20241209,180800,17476930,3225,3225,3225,3225,0
20241209,180700,17476930,3225,3225,3225,3225,0
20241209,180600,17476930,3225,3225,3225,3225,0
20241209,180500,17476930,3225,3225,3225,3225,0
20241209,180400,17476930,3225,3225,3225,3225,0
20241209,180300,17476930,3225,3225,3225,3225,0
20241209,180200,17476930,3225,3225,3225,3225,0
20241209,180100,17476930,3225,3225,3225,3225,0
20241209,180000,17476930,3225,3225,3225,3225,0
20241209,175900,17476930,3225,3225,3225,3225,0
20241209,175800,17476930,3225,3225,3225,3225,0
20241209,175700,17476930,3225,3225,3225,3225,0
20241209,175600,17476930,3225,3225,3225,3225,0
20241209,175500,17476930,3225,3225,3225,3225,0
20241209,175400,17476930,3225,3225,3225,3225,0
20241209,175300,17476930,3225,3225,3225,3225,0
20241209,175200,17476930,3225,3225,3225,3225,0
20241209,175100,17476930,3225,3225,3225,3225,0
20241209,175000,17476930,3225,3225,3225,3225,0
20241209,174900,17476930,3225,3225,3225,3225,0
20241209,174800,17476930,3225,3225,3225,3225,0
20241209,174700,17476930,3225,3225,3225,3225,0
20241209,174600,17476930,3225,3225,3225,3225,0
20241209,174500,17476930,3225,3225,3225,3225,0
20241209,174400,17476930,3225,3225,3225,3225,0
20241209,174300,17476930,3225,3225,3225,3225,413
20241209,174200,17476930,3225,3225,3225,3225,0
20241209,174100,17476930,3225,3225,3225,3225,0
20241209,174000,17476930,3225,3225,3225,3225,0
20241209,173900,17476930,3225,3225,3225,3225,0
20241209,173800,17476930,3225,3225,3225,3225,0
20241209,173700,17476930,3225,3225,3225,3225,0
20241209,173600,17476930,3225,3225,3225,3225,0
20241209,173500,17476930,3225,3225,3225,3225,0
20241209,173400,17476930,3225,3225,3225,3225,0
20241209,173300,17476930,3225,3225,3225,3225,0
20241209,173200,17476930,3225,3225,3225,3225,0
20241209,173100,17476930,3225,3225,3225,3225,0
20241209,173000,17476930,3225,3225,3225,3225,0
20241209,172900,17476930,3225,3225,3225,3225,0
20241209,172800,17476930,3225,3225,3225,3225,0
20241209,172700,17476930,3225,3225,3225,3225,0
20241209,172600,17476930,3225,3225,3225,3225,0
20241209,172500,17476930,3225,3225,3225,3225,0
20241209,172400,17476930,3225,3225,3225,3225,0
20241209,172300,17476930,3225,3225,3225,3225,0
20241209,172200,17476930,3225,3225,3225,3225,0
20241209,172100,17476930,3225,3225,3225,3225,0
20241209,172000,17476930,3225,3225,3225,3225,0
20241209,171900,17476930,3225,3225,3225,3225,0
20241209,171800,17476930,3225,3225,3225,3225,0
20241209,171700,17476930,3225,3225,3225,3225,0
20241209,171600,17476930,3225,3225,3225,3225,0
20241209,171500,17476930,3225,3225,3225,3225,0
20241209,171400,17476930,3225,3225,3225,3225,0
20241209,171300,17476930,3225,3225,3225,3225,413
20241209,171200,17476930,3225,3225,3225,3225,0
20241209,171100,17476930,3225,3225,3225,3225,0
20241209,171000,17476930,3225,3225,3225,3225,0
20241209,170900,17476930,3225,3225,3225,3225,0
20241209,170800,17476930,3225,3225,3225,3225,0
20241209,170700,17476930,3225,3225,3225,3225,0
20241209,170600,17476930,3225,3225,3225,3225,0
20241209,170500,17476930,3225,3225,3225,3225,0
20241209,170400,17476930,3225,3225,3225,3225,0
20241209,170300,17476930,3225,3225,3225,3225,0
20241209,170200,17476930,3225,3225,3225,3225,0
20241209,170100,17476930,3225,3225,3225,3225,0
20241209,170000,17476930,3225,3225,3225,3225,0
20241209,165900,17476930,3225,3225,3225,3225,0
20241209,165800,17476930,3225,3225,3225,3225,0
20241209,165700,17476930,3225,3225,3225,3225,0
20241209,165600,17476930,3225,3225,3225,3225,0
20241209,165500,17476930,3225,3225,3225,3225,0
20241209,165400,17476930,3225,3225,3225,3225,0
20241209,165300,17476930,3225,3225,3225,3225,0
20241209,165200,17476930,3225,3225,3225,3225,0
20241209,165100,17476930,3225,3225,3225,3225,0
20241209,165000,17476930,3225,3225,3225,3225,0
20241209,164900,17476930,3225,3225,3225,3225,0
20241209,164800,17476930,3225,3225,3225,3225,0
20241209,164700,17476930,3225,3225,3225,3225,0
20241209,164600,17476930,3225,3225,3225,3225,0
20241209,164500,17476930,3225,3225,3225,3225,0
20241209,164400,17476930,3225,3225,3225,3225,0
20241209,164300,17476930,3225,3225,3225,3225,413
20241209,164200,17476930,3225,3225,3225,3225,0
20241209,164100,17476930,3225,3225,3225,3225,0
20241209,164000,17476930,3225,3225,3225,3225,0
20241209,163900,17476930,3225,3225,3225,3225,0
20241209,163800,17476930,3225,3225,3225,3225,0
20241209,163700,17476930,3225,3225,3225,3225,0
20241209,163600,17476930,3225,3225,3225,3225,0
20241209,163500,17476930,3225,3225,3225,3225,0
20241209,163400,17476930,3225,3225,3225,3225,0
20241209,163300,17476930,3225,3225,3225,3225,0
20241209,163200,17476930,3225,3225,3225,3225,0
20241209,163100,17476930,3225,3225,3225,3225,0
20241209,163000,17476930,3225,3225,3225,3225,0
20241209,162900,17476930,3225,3225,3225,3225,0
20241209,162800,17476930,3225,3225,3225,3225,0
20241209,162700,17476930,3225,3225,3225,3225,0
20241209,162600,17476930,3225,3225,3225,3225,0
20241209,162500,17476930,3225,3225,3225,3225,0
20241209,162400,17476930,3225,3225,3225,3225,0
20241209,162300,17476930,3225,3225,3225,3225,0
20241209,162200,17476930,3225,3225,3225,3225,0
20241209,162100,17476930,3225,3225,3225,3225,0
20241209,162000,17476930,3225,3225,3225,3225,0
20241209,161900,17476930,3225,3225,3225,3225,0
20241209,161800,17476930,3225,3225,3225,3225,0
20241209,161700,17476930,3225,3225,3225,3225,0
20241209,161600,17476930,3225,3225,3225,3225,0
20241209,161500,17476930,3225,3225,3225,3225,0
20241209,161400,17476930,3225,3225,3225,3225,0
20241209,161300,17476930,3225,3225,3225,3225,413
20241209,161200,17476930,3225,3225,3225,3225,0
20241209,161100,17476930,3225,3225,3225,3225,0
20241209,161000,17476930,3225,3225,3225,3225,0
20241209,160900,17476930,3225,3225,3225,3225,0
20241209,160800,17476930,3225,3225,3225,3225,0
20241209,160700,17476930,3225,3225,3225,3225,0
20241209,160600,17476930,3225,3225,3225,3225,0
20241209,160500,17476930,3225,3225,3225,3225,0
20241209,160400,17476930,3225,3225,3225,3225,0
20241209,160300,17476930,3225,3225,3225,3225,0
20241209,160200,17476930,3225,3225,3225,3225,0
20241209,160100,17476930,3225,3225,3225,3225,0
20241209,160000,17476930,3225,3225,3225,3225,0
20241209,155900,17476930,3225,3225,3225,3225,0
20241209,155800,17476930,3225,3225,3225,3225,0
20241209,155700,17476930,3225,3225,3225,3225,0
20241209,155600,17476930,3225,3225,3225,3225,0
20241209,155500,17476930,3225,3225,3225,3225,0
20241209,155400,17476930,3225,3225,3225,3225,0
20241209,155300,17476930,3225,3225,3225,3225,0
20241209,155200,17476930,3225,3225,3225,3225,0
20241209,155100,17476930,3225,3225,3225,3225,0
20241209,155000,17476930,3225,3225,3225,3225,0
20241209,154900,17476930,3225,3225,3225,3225,0
20241209,154800,17476930,3225,3225,3225,3225,0
20241209,154700,17476930,3225,3225,3225,3225,0
20241209,154600,17476930,3225,3225,3225,3225,0
20241209,154500,17476930,3225,3225,3225,3225,0
20241209,154400,17476930,3225,3225,3225,3225,0
20241209,154300,17476930,3225,3225,3225,3225,413
20241209,154200,17476930,3225,3225,3225,3225,0
20241209,154100,17476930,3225,3225,3225,3225,0
20241209,154000,17476930,3225,3225,3225,3225,0
20241209,153900,17476930,3225,3225,3225,3225,0
20241209,153800,17476930,3225,3225,3225,3225,0
20241209,153700,17476930,3225,3225,3225,3225,0
20241209,153600,17476930,3225,3225,3225,3225,0
20241209,153500,17476930,3225,3225,3225,3225,0
20241209,153400,17476930,3225,3225,3225,3225,0
20241209,153300,17476930,3225,3225,3225,3225,0
20241209,153200,17476930,3225,3225,3225,3225,0
20241209,153100,17476930,3225,3225,3225,3225,0
20241209,153000,17476930,3225,3225,3225,3225,413
20241209,152900,16145005,3265,3265,3265,3265,0
20241209,152800,16145005,3265,3265,3265,3265,0
20241209,152700,16145005,3265,3265,3265,3265,0
20241209,152600,16145005,3265,3265,3265,3265,0
20241209,152500,16145005,3265,3265,3265,3265,0
20241209,152400,16145005,3265,3265,3265,3265,0
20241209,152300,16145005,3265,3265,3265,3265,0
20241209,152200,16145005,3265,3265,3265,3265,0
20241209,152100,16145005,3265,3265,3265,3265,0
20241209,152000,16145005,3265,3265,3265,3265,0
20241209,151900,16145005,3265,3265,3265,3265,0
20241209,151800,16145005,3265,3265,3265,3265,0
20241209,151700,16145005,3265,3265,3265,3265,1
20241209,151600,16141740,3260,3260,3260,3260,100
20241209,151500,15815740,3260,3260,3260,3260,0
20241209,151400,15815740,3260,3260,3260,3260,131
20241209,151300,15388680,3260,3260,3260,3260,0
20241209,151200,15388680,3260,3260,3260,3260,30
20241209,151100,15290880,3260,3260,3260,3260,0
20241209,151000,15290880,3260,3260,3260,3260,0
20241209,150900,15290880,3260,3260,3260,3260,0
20241209,150800,15290880,3260,3260,3260,3260,0
20241209,150700,15290880,3260,3260,3260,3260,0
20241209,150600,15290880,3260,3260,3260,3260,15
20241209,150500,15241980,3260,3260,3260,3260,15
20241209,150400,15193080,3260,3260,3260,3260,0
20241209,150300,15193080,3260,3260,3260,3260,0
20241209,150200,15193080,3260,3260,3260,3260,0
20241209,150100,15193080,3260,3260,3260,3260,0
20241209,150000,15193080,3260,3260,3260,3260,0
20241209,145900,15193080,3260,3260,3260,3260,0
20241209,145800,15193080,3260,3260,3260,3260,0
20241209,145700,15193080,3260,3260,3260,3260,0
20241209,145600,15193080,3260,3260,3260,3260,0
20241209,145500,15193080,3260,3260,3260,3260,0
20241209,145400,15193080,3260,3260,3260,3260,0
20241209,145300,15193080,3260,3260,3260,3260,1
20241209,145200,15189820,3260,3260,3260,3260,0
20241209,145100,15189820,3260,3260,3260,3260,0
20241209,145000,15189820,3260,3260,3260,3260,20
20241209,144900,15124620,3265,3265,3265,3265,0
20241209,144800,15124620,3265,3265,3265,3265,0
20241209,144700,15124620,3265,3275,3275,3265,89
20241209,144600,14833535,3285,3285,3285,3285,0
20241209,144500,14833535,3285,3285,3285,3285,130
20241209,144400,14406485,3280,3295,3295,3280,449
20241209,144300,12931470,3300,3300,3300,3300,0
20241209,144200,12931470,3300,3300,3300,3300,0
20241209,144100,12931470,3300,3300,3300,3300,0
20241209,144000,12931470,3300,3300,3300,3300,0
20241209,143900,12931470,3300,3300,3300,3300,0
20241209,143800,12931470,3300,3300,3300,3300,0
20241209,143700,12931470,3300,3300,3300,3300,0
20241209,143600,12931470,3300,3300,3300,3300,0
20241209,143500,12931470,3300,3300,3300,3300,0
20241209,143400,12931470,3300,3300,3300,3300,0
20241209,143300,12931470,3300,3300,3300,3300,0
20241209,143200,12931470,3300,3300,3300,3300,3
20241209,143100,12921570,3320,3320,3320,3320,0
20241209,143000,12921570,3320,3320,3320,3320,0
20241209,142900,12921570,3320,3320,3320,3320,0
20241209,142800,12921570,3320,3320,3320,3320,0
20241209,142700,12921570,3320,3320,3320,3320,0
20241209,142600,12921570,3320,3320,3320,3320,0
20241209,142500,12921570,3320,3320,3320,3320,0
20241209,142400,12921570,3320,3320,3320,3320,0
20241209,142300,12921570,3320,3320,3320,3320,0
20241209,142200,12921570,3320,3320,3320,3320,0
20241209,142100,12921570,3320,3320,3320,3320,0
20241209,142000,12921570,3320,3320,3320,3320,0
20241209,141900,12921570,3320,3320,3320,3320,0
20241209,141800,12921570,3320,3320,3320,3320,0
20241209,141700,12921570,3320,3320,3320,3320,0
20241209,141600,12921570,3320,3320,3320,3320,0
20241209,141500,12921570,3320,3320,3320,3320,0
20241209,141400,12921570,3320,3320,3320,3320,0
20241209,141300,12921570,3320,3320,3320,3320,0
20241209,141200,12921570,3320,3320,3320,3320,0
20241209,141100,12921570,3320,3320,3320,3320,0
20241209,141000,12921570,3320,3320,3320,3320,0
20241209,140900,12921570,3320,3320,3320,3320,0
20241209,140800,12921570,3320,3320,3320,3320,0
20241209,140700,12921570,3320,3320,3320,3320,0
20241209,140600,12921570,3320,3320,3320,3320,0
20241209,140500,12921570,3320,3320,3320,3320,0
20241209,140400,12921570,3320,3320,3320,3320,0
20241209,140300,12921570,3320,3320,3320,3320,0
20241209,140200,12921570,3320,3320,3320,3320,0
20241209,140100,12921570,3320,3320,3320,3320,0
20241209,140000,12921570,3320,3320,3320,3320,0
20241209,135900,12921570,3320,3320,3320,3320,0
20241209,135800,12921570,3320,3320,3320,3320,0
20241209,135700,12921570,3320,3320,3320,3320,0
20241209,135600,12921570,3320,3320,3320,3320,0
20241209,135500,12921570,3320,3320,3320,3320,0
20241209,135400,12921570,3320,3320,3320,3320,0
20241209,135300,12921570,3320,3320,3320,3320,0
20241209,135200,12921570,3320,3320,3320,3320,0
20241209,135100,12921570,3320,3320,3320,3320,0
20241209,135000,12921570,3320,3320,3320,3320,0
20241209,134900,12921570,3320,3320,3320,3320,0
20241209,134800,12921570,3320,3320,3320,3320,0
20241209,134700,12921570,3320,3320,3320,3320,0
20241209,134600,12921570,3320,3320,3320,3320,0
20241209,134500,12921570,3320,3320,3320,3320,0
20241209,134400,12921570,3320,3320,3320,3320,0
20241209,134300,12921570,3320,3320,3320,3320,0
20241209,134200,12921570,3320,3320,3320,3320,0
20241209,134100,12921570,3320,3320,3320,3320,0
20241209,134000,12921570,3320,3320,3320,3320,0
20241209,133900,12921570,3320,3320,3320,3320,0
20241209,133800,12921570,3320,3320,3320,3320,0
20241209,133700,12921570,3320,3320,3320,3320,0
20241209,133600,12921570,3320,3320,3320,3320,0
20241209,133500,12921570,3320,3320,3320,3320,0
20241209,133400,12921570,3320,3320,3320,3320,0
20241209,133300,12921570,3320,3320,3320,3320,0
20241209,133200,12921570,3320,3320,3320,3320,0
20241209,133100,12921570,3320,3320,3320,3320,0
20241209,133000,12921570,3320,3320,3320,3320,0
20241209,132900,12921570,3320,3320,3320,3320,0
20241209,132800,12921570,3320,3320,3320,3320,0
20241209,132700,12921570,3320,3320,3320,3320,0
20241209,132600,12921570,3320,3320,3320,3320,0
20241209,132500,12921570,3320,3320,3320,3320,0
20241209,132400,12921570,3320,3320,3320,3320,0
20241209,132300,12921570,3320,3320,3320,3320,0
20241209,132200,12921570,3320,3320,3320,3320,0
20241209,132100,12921570,3320,3320,3320,3320,0
20241209,132000,12921570,3320,3320,3320,3320,0
20241209,131900,12921570,3320,3320,3320,3320,0
20241209,131800,12921570,3320,3320,3320,3320,0
20241209,131700,12921570,3320,3320,3320,3320,0
20241209,131600,12921570,3320,3320,3320,3320,0
20241209,131500,12921570,3320,3320,3320,3320,0
20241209,131400,12921570,3320,3320,3320,3320,0
20241209,131300,12921570,3320,3320,3320,3320,0
20241209,131200,12921570,3320,3320,3320,3320,0
20241209,131100,12921570,3320,3320,3320,3320,0
20241209,131000,12921570,3320,3320,3320,3320,0
20241209,130900,12921570,3320,3320,3320,3320,0
20241209,130800,12921570,3320,3320,3320,3320,0
20241209,130700,12921570,3320,3315,3320,3315,370
20241209,130600,11693185,3325,3325,3325,3325,0
20241209,130500,11693185,3325,3325,3325,3325,0
20241209,130400,11693185,3325,3325,3325,3325,0
20241209,130300,11693185,3325,3325,3325,3325,0
20241209,130200,11693185,3325,3325,3325,3325,0
20241209,130100,11693185,3325,3325,3325,3325,0
20241209,130000,11693185,3325,3325,3325,3325,0
20241209,125900,11693185,3325,3325,3325,3325,0
20241209,125800,11693185,3325,3325,3325,3325,0
20241209,125700,11693185,3325,3325,3325,3325,0
20241209,125600,11693185,3325,3325,3325,3325,0
20241209,125500,11693185,3325,3325,3325,3325,0
20241209,125400,11693185,3325,3325,3325,3325,0
20241209,125300,11693185,3325,3325,3325,3325,0
20241209,125200,11693185,3325,3325,3325,3325,0
20241209,125100,11693185,3325,3325,3325,3325,0
20241209,125000,11693185,3325,3325,3325,3325,0
20241209,124900,11693185,3325,3325,3325,3325,0
20241209,124800,11693185,3325,3325,3325,3325,0
20241209,124700,11693185,3325,3325,3325,3325,0
20241209,124600,11693185,3325,3325,3325,3325,0
20241209,124500,11693185,3325,3325,3325,3325,0
20241209,124400,11693185,3325,3325,3325,3325,0
20241209,124300,11693185,3325,3325,3325,3325,0
20241209,124200,11693185,3325,3325,3325,3325,0
20241209,124100,11693185,3325,3325,3325,3325,0
20241209,124000,11693185,3325,3325,3325,3325,0
20241209,123900,11693185,3325,3325,3325,3325,0
20241209,123800,11693185,3325,3325,3325,3325,0
20241209,123700,11693185,3325,3325,3325,3325,0
20241209,123600,11693185,3325,3325,3325,3325,0
20241209,123500,11693185,3325,3325,3325,3325,0
20241209,123400,11693185,3325,3325,3325,3325,0
20241209,123300,11693185,3325,3325,3325,3325,0
20241209,123200,11693185,3325,3325,3325,3325,0
20241209,123100,11693185,3325,3325,3325,3325,0
20241209,123000,11693185,3325,3325,3325,3325,0
20241209,122900,11693185,3325,3325,3325,3325,0
20241209,122800,11693185,3325,3325,3325,3325,0
20241209,122700,11693185,3325,3325,3325,3325,0
20241209,122600,11693185,3325,3325,3325,3325,0
20241209,122500,11693185,3325,3325,3325,3325,1
20241209,122400,11689860,3325,3325,3325,3325,1
20241209,122300,11686535,3320,3320,3320,3320,0
20241209,122200,11686535,3320,3320,3320,3320,0
20241209,122100,11686535,3320,3320,3320,3320,0
20241209,122000,11686535,3320,3320,3320,3320,0
20241209,121900,11686535,3320,3320,3320,3320,0
20241209,121800,11686535,3320,3320,3320,3320,0
20241209,121700,11686535,3320,3320,3320,3320,60
20241209,121600,11487335,3280,3280,3280,3280,0
20241209,121500,11487335,3280,3280,3280,3280,0
20241209,121400,11487335,3280,3280,3280,3280,0
20241209,121300,11487335,3280,3280,3280,3280,0
20241209,121200,11487335,3280,3280,3280,3280,0
20241209,121100,11487335,3280,3280,3280,3280,0
20241209,121000,11487335,3280,3280,3280,3280,0
20241209,120900,11487335,3280,3280,3280,3280,0
20241209,120800,11487335,3280,3315,3315,3280,381
20241209,120700,10234490,3315,3315,3315,3315,0
20241209,120600,10234490,3315,3315,3315,3315,0
20241209,120500,10234490,3315,3325,3325,3315,109
20241209,120400,9872125,3325,3325,3325,3325,0
20241209,120300,9872125,3325,3330,3330,3325,22
20241209,120200,9798875,3285,3285,3285,3285,0
20241209,120100,9798875,3285,3285,3285,3285,0
20241209,120000,9798875,3285,3285,3285,3285,0
20241209,115900,9798875,3285,3285,3285,3285,0
20241209,115800,9798875,3285,3285,3285,3285,0
20241209,115700,9798875,3285,3285,3285,3285,0
20241209,115600,9798875,3285,3285,3285,3285,0
20241209,115500,9798875,3285,3285,3285,3285,0
20241209,115400,9798875,3285,3285,3285,3285,0
20241209,115300,9798875,3285,3285,3285,3285,0
20241209,115200,9798875,3285,3285,3285,3285,0
20241209,115100,9798875,3285,3285,3285,3285,0
20241209,115000,9798875,3285,3285,3285,3285,0
20241209,114900,9798875,3285,3285,3285,3285,0
20241209,114800,9798875,3285,3285,3285,3285,0
20241209,114700,9798875,3285,3285,3285,3285,0
20241209,114600,9798875,3285,3285,3285,3285,0
20241209,114500,9798875,3285,3285,3285,3285,0
20241209,114400,9798875,3285,3285,3285,3285,0
20241209,114300,9798875,3285,3285,3285,3285,0
20241209,114200,9798875,3285,3285,3285,3285,0
20241209,114100,9798875,3285,3285,3285,3285,0
20241209,114000,9798875,3285,3285,3285,3285,0
20241209,113900,9798875,3285,3335,3335,3285,96
20241209,113800,9483465,3285,3285,3285,3285,0
20241209,113700,9483465,3285,3285,3285,3285,1
20241209,113600,9480180,3285,3285,3285,3285,0
20241209,113500,9480180,3285,3285,3285,3285,0
20241209,113400,9480180,3285,3285,3285,3285,0
20241209,113300,9480180,3285,3285,3285,3285,0
20241209,113200,9480180,3285,3285,3285,3285,0
20241209,113100,9480180,3285,3285,3285,3285,0
20241209,113000,9480180,3285,3285,3285,3285,0
20241209,112900,9480180,3285,3285,3285,3285,0
20241209,112800,9480180,3285,3285,3285,3285,0
20241209,112700,9480180,3285,3315,3315,3285,700
20241209,112600,7171095,3315,3315,3315,3315,0
20241209,112500,7171095,3315,3315,3315,3315,0
20241209,112400,7171095,3315,3315,3315,3315,0
20241209,112300,7171095,3315,3315,3315,3315,0
20241209,112200,7171095,3315,3315,3315,3315,0
20241209,112100,7171095,3315,3315,3315,3315,0
20241209,112000,7171095,3315,3315,3315,3315,0
20241209,111900,7171095,3315,3315,3315,3315,0
20241209,111800,7171095,3315,3315,3315,3315,0
20241209,111700,7171095,3315,3315,3315,3315,0
20241209,111600,7171095,3315,3315,3315,3315,0
20241209,111500,7171095,3315,3315,3315,3315,0
20241209,111400,7171095,3315,3315,3315,3315,0
20241209,111300,7171095,3315,3315,3315,3315,0
20241209,111200,7171095,3315,3315,3315,3315,0
20241209,111100,7171095,3315,3315,3315,3315,0
20241209,111000,7171095,3315,3315,3315,3315,0
20241209,110900,7171095,3315,3315,3315,3315,0
20241209,110800,7171095,3315,3315,3315,3315,0
20241209,110700,7171095,3315,3315,3315,3315,0
20241209,110600,7171095,3315,3315,3315,3315,0
20241209,110500,7171095,3315,3315,3315,3315,0
20241209,110400,7171095,3315,3315,3315,3315,0
20241209,110300,7171095,3315,3315,3315,3315,0
20241209,110200,7171095,3315,3315,3315,3315,600
20241209,110100,5182095,3365,3365,3365,3365,0
20241209,110000,5182095,3365,3365,3365,3365,0
20241209,105900,5182095,3365,3365,3365,3365,0
20241209,105800,5182095,3365,3365,3365,3365,0
20241209,105700,5182095,3365,3365,3365,3365,0
20241209,105600,5182095,3365,3365,3365,3365,0
20241209,105500,5182095,3365,3365,3365,3365,0
20241209,105400,5182095,3365,3365,3365,3365,0
20241209,105300,5182095,3365,3365,3365,3365,0
20241209,105200,5182095,3365,3365,3365,3365,0
20241209,105100,5182095,3365,3365,3365,3365,0
20241209,105000,5182095,3365,3365,3365,3365,0
20241209,104900,5182095,3365,3365,3365,3365,0
20241209,104800,5182095,3365,3365,3365,3365,0
20241209,104700,5182095,3365,3365,3365,3365,0
20241209,104600,5182095,3365,3365,3365,3365,0
20241209,104500,5182095,3365,3365,3365,3365,0
20241209,104400,5182095,3365,3365,3365,3365,0
20241209,104300,5182095,3365,3365,3365,3365,0
20241209,104200,5182095,3365,3365,3365,3365,0
20241209,104100,5182095,3365,3365,3365,3365,0
20241209,104000,5182095,3365,3365,3365,3365,0
20241209,103900,5182095,3365,3365,3365,3365,0
20241209,103800,5182095,3365,3365,3365,3365,0
20241209,103700,5182095,3365,3365,3365,3365,0
20241209,103600,5182095,3365,3365,3365,3365,0
20241209,103500,5182095,3365,3365,3365,3365,0
20241209,103400,5182095,3365,3365,3365,3365,0
20241209,103300,5182095,3365,3365,3365,3365,0
20241209,103200,5182095,3365,3365,3365,3365,101
20241209,103100,4842230,3370,3370,3370,3370,0
20241209,103000,4842230,3370,3370,3370,3370,0
20241209,102900,4842230,3370,3370,3370,3370,0
20241209,102800,4842230,3370,3370,3370,3370,0
20241209,102700,4842230,3370,3370,3370,3370,0
20241209,102600,4842230,3370,3370,3370,3370,0
20241209,102500,4842230,3370,3370,3370,3370,0
20241209,102400,4842230,3370,3370,3370,3370,0
20241209,102300,4842230,3370,3370,3370,3370,0
20241209,102200,4842230,3370,3370,3370,3370,0
20241209,102100,4842230,3370,3370,3370,3370,0
20241209,102000,4842230,3370,3370,3370,3370,0
20241209,101900,4842230,3370,3370,3370,3370,0
20241209,101800,4842230,3370,3370,3370,3370,0
20241209,101700,4842230,3370,3370,3370,3370,0
20241209,101600,4842230,3370,3370,3370,3370,0
20241209,101500,4842230,3370,3370,3370,3370,0
20241209,101400,4842230,3370,3370,3370,3370,0
20241209,101300,4842230,3370,3370,3370,3370,0
20241209,101200,4842230,3370,3370,3370,3370,6
20241209,101100,4822010,3370,3370,3370,3370,0
20241209,101000,4822010,3370,3370,3370,3370,0
20241209,100900,4822010,3370,3370,3370,3370,0
20241209,100800,4822010,3370,3370,3370,3370,0
20241209,100700,4822010,3370,3370,3370,3370,0
20241209,100600,4822010,3370,3370,3370,3370,0
20241209,100500,4822010,3370,3370,3370,3370,0
20241209,100400,4822010,3370,3370,3370,3370,0
20241209,100300,4822010,3370,3370,3370,3370,0
20241209,100200,4822010,3370,3370,3370,3370,7
20241209,100100,4798420,3370,3370,3370,3370,0
20241209,100000,4798420,3370,3370,3370,3370,0
20241209,095900,4798420,3370,3370,3370,3370,0
20241209,095800,4798420,3370,3370,3370,3370,0
20241209,095700,4798420,3370,3370,3370,3370,0
20241209,095600,4798420,3370,3370,3370,3370,0
20241209,095500,4798420,3370,3360,3370,3360,19
20241209,095400,4734495,3360,3360,3360,3360,0
20241209,095300,4734495,3360,3360,3360,3360,0
20241209,095200,4734495,3360,3360,3360,3360,30
20241209,095100,4633695,3365,3365,3365,3365,0
20241209,095000,4633695,3365,3340,3365,3340,10
20241209,094900,4600270,3340,3340,3340,3340,0
20241209,094800,4600270,3340,3340,3340,3340,0
20241209,094700,4600270,3340,3340,3340,3340,2
20241209,094600,4593590,3340,3340,3340,3340,8
20241209,094500,4566870,3365,3365,3365,3365,0
20241209,094400,4566870,3365,3365,3365,3365,0
20241209,094300,4566870,3365,3365,3365,3365,0
20241209,094200,4566870,3365,3365,3365,3365,0
20241209,094100,4566870,3365,3315,3365,3275,402
20241209,094000,3248295,3365,3365,3365,3365,1
20241209,093900,3244930,3365,3365,3365,3365,1
20241209,093800,3241565,3315,3315,3315,3315,0
20241209,093700,3241565,3315,3315,3315,3315,0
20241209,093600,3241565,3315,3315,3315,3315,0
20241209,093500,3241565,3315,3315,3315,3315,0
20241209,093400,3241565,3315,3315,3315,3315,57
20241209,093300,3052610,3315,3315,3315,3315,300
20241209,093200,2058110,3310,3310,3310,3310,0
20241209,093100,2058110,3310,3310,3310,3310,19
20241209,093000,1995220,3315,3315,3315,3315,0
20241209,092900,1995220,3315,3320,3320,3315,233
20241209,092800,1222285,3320,3320,3320,3320,0
20241209,092700,1222285,3320,3320,3320,3320,0
20241209,092600,1222285,3320,3320,3320,3320,0
20241209,092500,1222285,3320,3320,3320,3320,0
20241209,092400,1222285,3320,3325,3325,3320,20
20241209,092300,1155805,3375,3375,3375,3375,0
20241209,092200,1155805,3375,3375,3375,3375,1
20241209,092100,1152430,3325,3325,3325,3325,14
20241209,092000,1105880,3320,3320,3320,3320,0
20241209,091900,1105880,3320,3320,3320,3320,0
20241209,091800,1105880,3320,3320,3320,3320,0
20241209,091700,1105880,3320,3320,3320,3320,0
20241209,091600,1105880,3320,3320,3320,3320,0
20241209,091500,1105880,3320,3320,3320,3320,0
20241209,091400,1105880,3320,3320,3320,3320,0
20241209,091300,1105880,3320,3375,3375,3320,222
20241209,091200,366080,3385,3385,3385,3385,0
20241209,091100,366080,3385,3385,3385,3385,0
20241209,091000,366080,3385,3385,3385,3385,0
20241209,090900,366080,3385,3385,3385,3385,0
20241209,090800,366080,3385,3385,3385,3385,0
20241209,090700,366080,3385,3385,3385,3385,0
20241209,090600,366080,3385,3385,3385,3385,8
20241209,090500,339000,3390,3390,3390,3390,0
20241209,090400,339000,3390,3390,3390,3390,0
20241209,090300,339000,3390,3390,3390,3390,0
20241209,090200,339000,3390,3390,3390,3390,84
20241209,090100,54240,3390,3390,3390,3390,0
20241209,090000,54240,3390,3390,3390,3390,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184300 17476930 3225 3225 3225 3225 413
3 20241209 184200 17476930 3225 3225 3225 3225 0
4 20241209 184100 17476930 3225 3225 3225 3225 0
5 20241209 184000 17476930 3225 3225 3225 3225 0
6 20241209 183900 17476930 3225 3225 3225 3225 0
7 20241209 183800 17476930 3225 3225 3225 3225 0
8 20241209 183700 17476930 3225 3225 3225 3225 0
9 20241209 183600 17476930 3225 3225 3225 3225 0
10 20241209 183500 17476930 3225 3225 3225 3225 0
11 20241209 183400 17476930 3225 3225 3225 3225 0
12 20241209 183300 17476930 3225 3225 3225 3225 0
13 20241209 183200 17476930 3225 3225 3225 3225 0
14 20241209 183100 17476930 3225 3225 3225 3225 0
15 20241209 183000 17476930 3225 3225 3225 3225 0
16 20241209 182900 17476930 3225 3225 3225 3225 0
17 20241209 182800 17476930 3225 3225 3225 3225 0
18 20241209 182700 17476930 3225 3225 3225 3225 0
19 20241209 182600 17476930 3225 3225 3225 3225 0
20 20241209 182500 17476930 3225 3225 3225 3225 0
21 20241209 182400 17476930 3225 3225 3225 3225 0
22 20241209 182300 17476930 3225 3225 3225 3225 0
23 20241209 182200 17476930 3225 3225 3225 3225 0
24 20241209 182100 17476930 3225 3225 3225 3225 0
25 20241209 182000 17476930 3225 3225 3225 3225 0
26 20241209 181900 17476930 3225 3225 3225 3225 0
27 20241209 181800 17476930 3225 3225 3225 3225 0
28 20241209 181700 17476930 3225 3225 3225 3225 0
29 20241209 181600 17476930 3225 3225 3225 3225 0
30 20241209 181500 17476930 3225 3225 3225 3225 0
31 20241209 181400 17476930 3225 3225 3225 3225 0
32 20241209 181300 17476930 3225 3225 3225 3225 413
33 20241209 181200 17476930 3225 3225 3225 3225 0
34 20241209 181100 17476930 3225 3225 3225 3225 0
35 20241209 181000 17476930 3225 3225 3225 3225 0
36 20241209 180900 17476930 3225 3225 3225 3225 0
37 20241209 180800 17476930 3225 3225 3225 3225 0
38 20241209 180700 17476930 3225 3225 3225 3225 0
39 20241209 180600 17476930 3225 3225 3225 3225 0
40 20241209 180500 17476930 3225 3225 3225 3225 0
41 20241209 180400 17476930 3225 3225 3225 3225 0
42 20241209 180300 17476930 3225 3225 3225 3225 0
43 20241209 180200 17476930 3225 3225 3225 3225 0
44 20241209 180100 17476930 3225 3225 3225 3225 0
45 20241209 180000 17476930 3225 3225 3225 3225 0
46 20241209 175900 17476930 3225 3225 3225 3225 0
47 20241209 175800 17476930 3225 3225 3225 3225 0
48 20241209 175700 17476930 3225 3225 3225 3225 0
49 20241209 175600 17476930 3225 3225 3225 3225 0
50 20241209 175500 17476930 3225 3225 3225 3225 0
51 20241209 175400 17476930 3225 3225 3225 3225 0
52 20241209 175300 17476930 3225 3225 3225 3225 0
53 20241209 175200 17476930 3225 3225 3225 3225 0
54 20241209 175100 17476930 3225 3225 3225 3225 0
55 20241209 175000 17476930 3225 3225 3225 3225 0
56 20241209 174900 17476930 3225 3225 3225 3225 0
57 20241209 174800 17476930 3225 3225 3225 3225 0
58 20241209 174700 17476930 3225 3225 3225 3225 0
59 20241209 174600 17476930 3225 3225 3225 3225 0
60 20241209 174500 17476930 3225 3225 3225 3225 0
61 20241209 174400 17476930 3225 3225 3225 3225 0
62 20241209 174300 17476930 3225 3225 3225 3225 413
63 20241209 174200 17476930 3225 3225 3225 3225 0
64 20241209 174100 17476930 3225 3225 3225 3225 0
65 20241209 174000 17476930 3225 3225 3225 3225 0
66 20241209 173900 17476930 3225 3225 3225 3225 0
67 20241209 173800 17476930 3225 3225 3225 3225 0
68 20241209 173700 17476930 3225 3225 3225 3225 0
69 20241209 173600 17476930 3225 3225 3225 3225 0
70 20241209 173500 17476930 3225 3225 3225 3225 0
71 20241209 173400 17476930 3225 3225 3225 3225 0
72 20241209 173300 17476930 3225 3225 3225 3225 0
73 20241209 173200 17476930 3225 3225 3225 3225 0
74 20241209 173100 17476930 3225 3225 3225 3225 0
75 20241209 173000 17476930 3225 3225 3225 3225 0
76 20241209 172900 17476930 3225 3225 3225 3225 0
77 20241209 172800 17476930 3225 3225 3225 3225 0
78 20241209 172700 17476930 3225 3225 3225 3225 0
79 20241209 172600 17476930 3225 3225 3225 3225 0
80 20241209 172500 17476930 3225 3225 3225 3225 0
81 20241209 172400 17476930 3225 3225 3225 3225 0
82 20241209 172300 17476930 3225 3225 3225 3225 0
83 20241209 172200 17476930 3225 3225 3225 3225 0
84 20241209 172100 17476930 3225 3225 3225 3225 0
85 20241209 172000 17476930 3225 3225 3225 3225 0
86 20241209 171900 17476930 3225 3225 3225 3225 0
87 20241209 171800 17476930 3225 3225 3225 3225 0
88 20241209 171700 17476930 3225 3225 3225 3225 0
89 20241209 171600 17476930 3225 3225 3225 3225 0
90 20241209 171500 17476930 3225 3225 3225 3225 0
91 20241209 171400 17476930 3225 3225 3225 3225 0
92 20241209 171300 17476930 3225 3225 3225 3225 413
93 20241209 171200 17476930 3225 3225 3225 3225 0
94 20241209 171100 17476930 3225 3225 3225 3225 0
95 20241209 171000 17476930 3225 3225 3225 3225 0
96 20241209 170900 17476930 3225 3225 3225 3225 0
97 20241209 170800 17476930 3225 3225 3225 3225 0
98 20241209 170700 17476930 3225 3225 3225 3225 0
99 20241209 170600 17476930 3225 3225 3225 3225 0
100 20241209 170500 17476930 3225 3225 3225 3225 0
101 20241209 170400 17476930 3225 3225 3225 3225 0
102 20241209 170300 17476930 3225 3225 3225 3225 0
103 20241209 170200 17476930 3225 3225 3225 3225 0
104 20241209 170100 17476930 3225 3225 3225 3225 0
105 20241209 170000 17476930 3225 3225 3225 3225 0
106 20241209 165900 17476930 3225 3225 3225 3225 0
107 20241209 165800 17476930 3225 3225 3225 3225 0
108 20241209 165700 17476930 3225 3225 3225 3225 0
109 20241209 165600 17476930 3225 3225 3225 3225 0
110 20241209 165500 17476930 3225 3225 3225 3225 0
111 20241209 165400 17476930 3225 3225 3225 3225 0
112 20241209 165300 17476930 3225 3225 3225 3225 0
113 20241209 165200 17476930 3225 3225 3225 3225 0
114 20241209 165100 17476930 3225 3225 3225 3225 0
115 20241209 165000 17476930 3225 3225 3225 3225 0
116 20241209 164900 17476930 3225 3225 3225 3225 0
117 20241209 164800 17476930 3225 3225 3225 3225 0
118 20241209 164700 17476930 3225 3225 3225 3225 0
119 20241209 164600 17476930 3225 3225 3225 3225 0
120 20241209 164500 17476930 3225 3225 3225 3225 0
121 20241209 164400 17476930 3225 3225 3225 3225 0
122 20241209 164300 17476930 3225 3225 3225 3225 413
123 20241209 164200 17476930 3225 3225 3225 3225 0
124 20241209 164100 17476930 3225 3225 3225 3225 0
125 20241209 164000 17476930 3225 3225 3225 3225 0
126 20241209 163900 17476930 3225 3225 3225 3225 0
127 20241209 163800 17476930 3225 3225 3225 3225 0
128 20241209 163700 17476930 3225 3225 3225 3225 0
129 20241209 163600 17476930 3225 3225 3225 3225 0
130 20241209 163500 17476930 3225 3225 3225 3225 0
131 20241209 163400 17476930 3225 3225 3225 3225 0
132 20241209 163300 17476930 3225 3225 3225 3225 0
133 20241209 163200 17476930 3225 3225 3225 3225 0
134 20241209 163100 17476930 3225 3225 3225 3225 0
135 20241209 163000 17476930 3225 3225 3225 3225 0
136 20241209 162900 17476930 3225 3225 3225 3225 0
137 20241209 162800 17476930 3225 3225 3225 3225 0
138 20241209 162700 17476930 3225 3225 3225 3225 0
139 20241209 162600 17476930 3225 3225 3225 3225 0
140 20241209 162500 17476930 3225 3225 3225 3225 0
141 20241209 162400 17476930 3225 3225 3225 3225 0
142 20241209 162300 17476930 3225 3225 3225 3225 0
143 20241209 162200 17476930 3225 3225 3225 3225 0
144 20241209 162100 17476930 3225 3225 3225 3225 0
145 20241209 162000 17476930 3225 3225 3225 3225 0
146 20241209 161900 17476930 3225 3225 3225 3225 0
147 20241209 161800 17476930 3225 3225 3225 3225 0
148 20241209 161700 17476930 3225 3225 3225 3225 0
149 20241209 161600 17476930 3225 3225 3225 3225 0
150 20241209 161500 17476930 3225 3225 3225 3225 0
151 20241209 161400 17476930 3225 3225 3225 3225 0
152 20241209 161300 17476930 3225 3225 3225 3225 413
153 20241209 161200 17476930 3225 3225 3225 3225 0
154 20241209 161100 17476930 3225 3225 3225 3225 0
155 20241209 161000 17476930 3225 3225 3225 3225 0
156 20241209 160900 17476930 3225 3225 3225 3225 0
157 20241209 160800 17476930 3225 3225 3225 3225 0
158 20241209 160700 17476930 3225 3225 3225 3225 0
159 20241209 160600 17476930 3225 3225 3225 3225 0
160 20241209 160500 17476930 3225 3225 3225 3225 0
161 20241209 160400 17476930 3225 3225 3225 3225 0
162 20241209 160300 17476930 3225 3225 3225 3225 0
163 20241209 160200 17476930 3225 3225 3225 3225 0
164 20241209 160100 17476930 3225 3225 3225 3225 0
165 20241209 160000 17476930 3225 3225 3225 3225 0
166 20241209 155900 17476930 3225 3225 3225 3225 0
167 20241209 155800 17476930 3225 3225 3225 3225 0
168 20241209 155700 17476930 3225 3225 3225 3225 0
169 20241209 155600 17476930 3225 3225 3225 3225 0
170 20241209 155500 17476930 3225 3225 3225 3225 0
171 20241209 155400 17476930 3225 3225 3225 3225 0
172 20241209 155300 17476930 3225 3225 3225 3225 0
173 20241209 155200 17476930 3225 3225 3225 3225 0
174 20241209 155100 17476930 3225 3225 3225 3225 0
175 20241209 155000 17476930 3225 3225 3225 3225 0
176 20241209 154900 17476930 3225 3225 3225 3225 0
177 20241209 154800 17476930 3225 3225 3225 3225 0
178 20241209 154700 17476930 3225 3225 3225 3225 0
179 20241209 154600 17476930 3225 3225 3225 3225 0
180 20241209 154500 17476930 3225 3225 3225 3225 0
181 20241209 154400 17476930 3225 3225 3225 3225 0
182 20241209 154300 17476930 3225 3225 3225 3225 413
183 20241209 154200 17476930 3225 3225 3225 3225 0
184 20241209 154100 17476930 3225 3225 3225 3225 0
185 20241209 154000 17476930 3225 3225 3225 3225 0
186 20241209 153900 17476930 3225 3225 3225 3225 0
187 20241209 153800 17476930 3225 3225 3225 3225 0
188 20241209 153700 17476930 3225 3225 3225 3225 0
189 20241209 153600 17476930 3225 3225 3225 3225 0
190 20241209 153500 17476930 3225 3225 3225 3225 0
191 20241209 153400 17476930 3225 3225 3225 3225 0
192 20241209 153300 17476930 3225 3225 3225 3225 0
193 20241209 153200 17476930 3225 3225 3225 3225 0
194 20241209 153100 17476930 3225 3225 3225 3225 0
195 20241209 153000 17476930 3225 3225 3225 3225 413
196 20241209 152900 16145005 3265 3265 3265 3265 0
197 20241209 152800 16145005 3265 3265 3265 3265 0
198 20241209 152700 16145005 3265 3265 3265 3265 0
199 20241209 152600 16145005 3265 3265 3265 3265 0
200 20241209 152500 16145005 3265 3265 3265 3265 0
201 20241209 152400 16145005 3265 3265 3265 3265 0
202 20241209 152300 16145005 3265 3265 3265 3265 0
203 20241209 152200 16145005 3265 3265 3265 3265 0
204 20241209 152100 16145005 3265 3265 3265 3265 0
205 20241209 152000 16145005 3265 3265 3265 3265 0
206 20241209 151900 16145005 3265 3265 3265 3265 0
207 20241209 151800 16145005 3265 3265 3265 3265 0
208 20241209 151700 16145005 3265 3265 3265 3265 1
209 20241209 151600 16141740 3260 3260 3260 3260 100
210 20241209 151500 15815740 3260 3260 3260 3260 0
211 20241209 151400 15815740 3260 3260 3260 3260 131
212 20241209 151300 15388680 3260 3260 3260 3260 0
213 20241209 151200 15388680 3260 3260 3260 3260 30
214 20241209 151100 15290880 3260 3260 3260 3260 0
215 20241209 151000 15290880 3260 3260 3260 3260 0
216 20241209 150900 15290880 3260 3260 3260 3260 0
217 20241209 150800 15290880 3260 3260 3260 3260 0
218 20241209 150700 15290880 3260 3260 3260 3260 0
219 20241209 150600 15290880 3260 3260 3260 3260 15
220 20241209 150500 15241980 3260 3260 3260 3260 15
221 20241209 150400 15193080 3260 3260 3260 3260 0
222 20241209 150300 15193080 3260 3260 3260 3260 0
223 20241209 150200 15193080 3260 3260 3260 3260 0
224 20241209 150100 15193080 3260 3260 3260 3260 0
225 20241209 150000 15193080 3260 3260 3260 3260 0
226 20241209 145900 15193080 3260 3260 3260 3260 0
227 20241209 145800 15193080 3260 3260 3260 3260 0
228 20241209 145700 15193080 3260 3260 3260 3260 0
229 20241209 145600 15193080 3260 3260 3260 3260 0
230 20241209 145500 15193080 3260 3260 3260 3260 0
231 20241209 145400 15193080 3260 3260 3260 3260 0
232 20241209 145300 15193080 3260 3260 3260 3260 1
233 20241209 145200 15189820 3260 3260 3260 3260 0
234 20241209 145100 15189820 3260 3260 3260 3260 0
235 20241209 145000 15189820 3260 3260 3260 3260 20
236 20241209 144900 15124620 3265 3265 3265 3265 0
237 20241209 144800 15124620 3265 3265 3265 3265 0
238 20241209 144700 15124620 3265 3275 3275 3265 89
239 20241209 144600 14833535 3285 3285 3285 3285 0
240 20241209 144500 14833535 3285 3285 3285 3285 130
241 20241209 144400 14406485 3280 3295 3295 3280 449
242 20241209 144300 12931470 3300 3300 3300 3300 0
243 20241209 144200 12931470 3300 3300 3300 3300 0
244 20241209 144100 12931470 3300 3300 3300 3300 0
245 20241209 144000 12931470 3300 3300 3300 3300 0
246 20241209 143900 12931470 3300 3300 3300 3300 0
247 20241209 143800 12931470 3300 3300 3300 3300 0
248 20241209 143700 12931470 3300 3300 3300 3300 0
249 20241209 143600 12931470 3300 3300 3300 3300 0
250 20241209 143500 12931470 3300 3300 3300 3300 0
251 20241209 143400 12931470 3300 3300 3300 3300 0
252 20241209 143300 12931470 3300 3300 3300 3300 0
253 20241209 143200 12931470 3300 3300 3300 3300 3
254 20241209 143100 12921570 3320 3320 3320 3320 0
255 20241209 143000 12921570 3320 3320 3320 3320 0
256 20241209 142900 12921570 3320 3320 3320 3320 0
257 20241209 142800 12921570 3320 3320 3320 3320 0
258 20241209 142700 12921570 3320 3320 3320 3320 0
259 20241209 142600 12921570 3320 3320 3320 3320 0
260 20241209 142500 12921570 3320 3320 3320 3320 0
261 20241209 142400 12921570 3320 3320 3320 3320 0
262 20241209 142300 12921570 3320 3320 3320 3320 0
263 20241209 142200 12921570 3320 3320 3320 3320 0
264 20241209 142100 12921570 3320 3320 3320 3320 0
265 20241209 142000 12921570 3320 3320 3320 3320 0
266 20241209 141900 12921570 3320 3320 3320 3320 0
267 20241209 141800 12921570 3320 3320 3320 3320 0
268 20241209 141700 12921570 3320 3320 3320 3320 0
269 20241209 141600 12921570 3320 3320 3320 3320 0
270 20241209 141500 12921570 3320 3320 3320 3320 0
271 20241209 141400 12921570 3320 3320 3320 3320 0
272 20241209 141300 12921570 3320 3320 3320 3320 0
273 20241209 141200 12921570 3320 3320 3320 3320 0
274 20241209 141100 12921570 3320 3320 3320 3320 0
275 20241209 141000 12921570 3320 3320 3320 3320 0
276 20241209 140900 12921570 3320 3320 3320 3320 0
277 20241209 140800 12921570 3320 3320 3320 3320 0
278 20241209 140700 12921570 3320 3320 3320 3320 0
279 20241209 140600 12921570 3320 3320 3320 3320 0
280 20241209 140500 12921570 3320 3320 3320 3320 0
281 20241209 140400 12921570 3320 3320 3320 3320 0
282 20241209 140300 12921570 3320 3320 3320 3320 0
283 20241209 140200 12921570 3320 3320 3320 3320 0
284 20241209 140100 12921570 3320 3320 3320 3320 0
285 20241209 140000 12921570 3320 3320 3320 3320 0
286 20241209 135900 12921570 3320 3320 3320 3320 0
287 20241209 135800 12921570 3320 3320 3320 3320 0
288 20241209 135700 12921570 3320 3320 3320 3320 0
289 20241209 135600 12921570 3320 3320 3320 3320 0
290 20241209 135500 12921570 3320 3320 3320 3320 0
291 20241209 135400 12921570 3320 3320 3320 3320 0
292 20241209 135300 12921570 3320 3320 3320 3320 0
293 20241209 135200 12921570 3320 3320 3320 3320 0
294 20241209 135100 12921570 3320 3320 3320 3320 0
295 20241209 135000 12921570 3320 3320 3320 3320 0
296 20241209 134900 12921570 3320 3320 3320 3320 0
297 20241209 134800 12921570 3320 3320 3320 3320 0
298 20241209 134700 12921570 3320 3320 3320 3320 0
299 20241209 134600 12921570 3320 3320 3320 3320 0
300 20241209 134500 12921570 3320 3320 3320 3320 0
301 20241209 134400 12921570 3320 3320 3320 3320 0
302 20241209 134300 12921570 3320 3320 3320 3320 0
303 20241209 134200 12921570 3320 3320 3320 3320 0
304 20241209 134100 12921570 3320 3320 3320 3320 0
305 20241209 134000 12921570 3320 3320 3320 3320 0
306 20241209 133900 12921570 3320 3320 3320 3320 0
307 20241209 133800 12921570 3320 3320 3320 3320 0
308 20241209 133700 12921570 3320 3320 3320 3320 0
309 20241209 133600 12921570 3320 3320 3320 3320 0
310 20241209 133500 12921570 3320 3320 3320 3320 0
311 20241209 133400 12921570 3320 3320 3320 3320 0
312 20241209 133300 12921570 3320 3320 3320 3320 0
313 20241209 133200 12921570 3320 3320 3320 3320 0
314 20241209 133100 12921570 3320 3320 3320 3320 0
315 20241209 133000 12921570 3320 3320 3320 3320 0
316 20241209 132900 12921570 3320 3320 3320 3320 0
317 20241209 132800 12921570 3320 3320 3320 3320 0
318 20241209 132700 12921570 3320 3320 3320 3320 0
319 20241209 132600 12921570 3320 3320 3320 3320 0
320 20241209 132500 12921570 3320 3320 3320 3320 0
321 20241209 132400 12921570 3320 3320 3320 3320 0
322 20241209 132300 12921570 3320 3320 3320 3320 0
323 20241209 132200 12921570 3320 3320 3320 3320 0
324 20241209 132100 12921570 3320 3320 3320 3320 0
325 20241209 132000 12921570 3320 3320 3320 3320 0
326 20241209 131900 12921570 3320 3320 3320 3320 0
327 20241209 131800 12921570 3320 3320 3320 3320 0
328 20241209 131700 12921570 3320 3320 3320 3320 0
329 20241209 131600 12921570 3320 3320 3320 3320 0
330 20241209 131500 12921570 3320 3320 3320 3320 0
331 20241209 131400 12921570 3320 3320 3320 3320 0
332 20241209 131300 12921570 3320 3320 3320 3320 0
333 20241209 131200 12921570 3320 3320 3320 3320 0
334 20241209 131100 12921570 3320 3320 3320 3320 0
335 20241209 131000 12921570 3320 3320 3320 3320 0
336 20241209 130900 12921570 3320 3320 3320 3320 0
337 20241209 130800 12921570 3320 3320 3320 3320 0
338 20241209 130700 12921570 3320 3315 3320 3315 370
339 20241209 130600 11693185 3325 3325 3325 3325 0
340 20241209 130500 11693185 3325 3325 3325 3325 0
341 20241209 130400 11693185 3325 3325 3325 3325 0
342 20241209 130300 11693185 3325 3325 3325 3325 0
343 20241209 130200 11693185 3325 3325 3325 3325 0
344 20241209 130100 11693185 3325 3325 3325 3325 0
345 20241209 130000 11693185 3325 3325 3325 3325 0
346 20241209 125900 11693185 3325 3325 3325 3325 0
347 20241209 125800 11693185 3325 3325 3325 3325 0
348 20241209 125700 11693185 3325 3325 3325 3325 0
349 20241209 125600 11693185 3325 3325 3325 3325 0
350 20241209 125500 11693185 3325 3325 3325 3325 0
351 20241209 125400 11693185 3325 3325 3325 3325 0
352 20241209 125300 11693185 3325 3325 3325 3325 0
353 20241209 125200 11693185 3325 3325 3325 3325 0
354 20241209 125100 11693185 3325 3325 3325 3325 0
355 20241209 125000 11693185 3325 3325 3325 3325 0
356 20241209 124900 11693185 3325 3325 3325 3325 0
357 20241209 124800 11693185 3325 3325 3325 3325 0
358 20241209 124700 11693185 3325 3325 3325 3325 0
359 20241209 124600 11693185 3325 3325 3325 3325 0
360 20241209 124500 11693185 3325 3325 3325 3325 0
361 20241209 124400 11693185 3325 3325 3325 3325 0
362 20241209 124300 11693185 3325 3325 3325 3325 0
363 20241209 124200 11693185 3325 3325 3325 3325 0
364 20241209 124100 11693185 3325 3325 3325 3325 0
365 20241209 124000 11693185 3325 3325 3325 3325 0
366 20241209 123900 11693185 3325 3325 3325 3325 0
367 20241209 123800 11693185 3325 3325 3325 3325 0
368 20241209 123700 11693185 3325 3325 3325 3325 0
369 20241209 123600 11693185 3325 3325 3325 3325 0
370 20241209 123500 11693185 3325 3325 3325 3325 0
371 20241209 123400 11693185 3325 3325 3325 3325 0
372 20241209 123300 11693185 3325 3325 3325 3325 0
373 20241209 123200 11693185 3325 3325 3325 3325 0
374 20241209 123100 11693185 3325 3325 3325 3325 0
375 20241209 123000 11693185 3325 3325 3325 3325 0
376 20241209 122900 11693185 3325 3325 3325 3325 0
377 20241209 122800 11693185 3325 3325 3325 3325 0
378 20241209 122700 11693185 3325 3325 3325 3325 0
379 20241209 122600 11693185 3325 3325 3325 3325 0
380 20241209 122500 11693185 3325 3325 3325 3325 1
381 20241209 122400 11689860 3325 3325 3325 3325 1
382 20241209 122300 11686535 3320 3320 3320 3320 0
383 20241209 122200 11686535 3320 3320 3320 3320 0
384 20241209 122100 11686535 3320 3320 3320 3320 0
385 20241209 122000 11686535 3320 3320 3320 3320 0
386 20241209 121900 11686535 3320 3320 3320 3320 0
387 20241209 121800 11686535 3320 3320 3320 3320 0
388 20241209 121700 11686535 3320 3320 3320 3320 60
389 20241209 121600 11487335 3280 3280 3280 3280 0
390 20241209 121500 11487335 3280 3280 3280 3280 0
391 20241209 121400 11487335 3280 3280 3280 3280 0
392 20241209 121300 11487335 3280 3280 3280 3280 0
393 20241209 121200 11487335 3280 3280 3280 3280 0
394 20241209 121100 11487335 3280 3280 3280 3280 0
395 20241209 121000 11487335 3280 3280 3280 3280 0
396 20241209 120900 11487335 3280 3280 3280 3280 0
397 20241209 120800 11487335 3280 3315 3315 3280 381
398 20241209 120700 10234490 3315 3315 3315 3315 0
399 20241209 120600 10234490 3315 3315 3315 3315 0
400 20241209 120500 10234490 3315 3325 3325 3315 109
401 20241209 120400 9872125 3325 3325 3325 3325 0
402 20241209 120300 9872125 3325 3330 3330 3325 22
403 20241209 120200 9798875 3285 3285 3285 3285 0
404 20241209 120100 9798875 3285 3285 3285 3285 0
405 20241209 120000 9798875 3285 3285 3285 3285 0
406 20241209 115900 9798875 3285 3285 3285 3285 0
407 20241209 115800 9798875 3285 3285 3285 3285 0
408 20241209 115700 9798875 3285 3285 3285 3285 0
409 20241209 115600 9798875 3285 3285 3285 3285 0
410 20241209 115500 9798875 3285 3285 3285 3285 0
411 20241209 115400 9798875 3285 3285 3285 3285 0
412 20241209 115300 9798875 3285 3285 3285 3285 0
413 20241209 115200 9798875 3285 3285 3285 3285 0
414 20241209 115100 9798875 3285 3285 3285 3285 0
415 20241209 115000 9798875 3285 3285 3285 3285 0
416 20241209 114900 9798875 3285 3285 3285 3285 0
417 20241209 114800 9798875 3285 3285 3285 3285 0
418 20241209 114700 9798875 3285 3285 3285 3285 0
419 20241209 114600 9798875 3285 3285 3285 3285 0
420 20241209 114500 9798875 3285 3285 3285 3285 0
421 20241209 114400 9798875 3285 3285 3285 3285 0
422 20241209 114300 9798875 3285 3285 3285 3285 0
423 20241209 114200 9798875 3285 3285 3285 3285 0
424 20241209 114100 9798875 3285 3285 3285 3285 0
425 20241209 114000 9798875 3285 3285 3285 3285 0
426 20241209 113900 9798875 3285 3335 3335 3285 96
427 20241209 113800 9483465 3285 3285 3285 3285 0
428 20241209 113700 9483465 3285 3285 3285 3285 1
429 20241209 113600 9480180 3285 3285 3285 3285 0
430 20241209 113500 9480180 3285 3285 3285 3285 0
431 20241209 113400 9480180 3285 3285 3285 3285 0
432 20241209 113300 9480180 3285 3285 3285 3285 0
433 20241209 113200 9480180 3285 3285 3285 3285 0
434 20241209 113100 9480180 3285 3285 3285 3285 0
435 20241209 113000 9480180 3285 3285 3285 3285 0
436 20241209 112900 9480180 3285 3285 3285 3285 0
437 20241209 112800 9480180 3285 3285 3285 3285 0
438 20241209 112700 9480180 3285 3315 3315 3285 700
439 20241209 112600 7171095 3315 3315 3315 3315 0
440 20241209 112500 7171095 3315 3315 3315 3315 0
441 20241209 112400 7171095 3315 3315 3315 3315 0
442 20241209 112300 7171095 3315 3315 3315 3315 0
443 20241209 112200 7171095 3315 3315 3315 3315 0
444 20241209 112100 7171095 3315 3315 3315 3315 0
445 20241209 112000 7171095 3315 3315 3315 3315 0
446 20241209 111900 7171095 3315 3315 3315 3315 0
447 20241209 111800 7171095 3315 3315 3315 3315 0
448 20241209 111700 7171095 3315 3315 3315 3315 0
449 20241209 111600 7171095 3315 3315 3315 3315 0
450 20241209 111500 7171095 3315 3315 3315 3315 0
451 20241209 111400 7171095 3315 3315 3315 3315 0
452 20241209 111300 7171095 3315 3315 3315 3315 0
453 20241209 111200 7171095 3315 3315 3315 3315 0
454 20241209 111100 7171095 3315 3315 3315 3315 0
455 20241209 111000 7171095 3315 3315 3315 3315 0
456 20241209 110900 7171095 3315 3315 3315 3315 0
457 20241209 110800 7171095 3315 3315 3315 3315 0
458 20241209 110700 7171095 3315 3315 3315 3315 0
459 20241209 110600 7171095 3315 3315 3315 3315 0
460 20241209 110500 7171095 3315 3315 3315 3315 0
461 20241209 110400 7171095 3315 3315 3315 3315 0
462 20241209 110300 7171095 3315 3315 3315 3315 0
463 20241209 110200 7171095 3315 3315 3315 3315 600
464 20241209 110100 5182095 3365 3365 3365 3365 0
465 20241209 110000 5182095 3365 3365 3365 3365 0
466 20241209 105900 5182095 3365 3365 3365 3365 0
467 20241209 105800 5182095 3365 3365 3365 3365 0
468 20241209 105700 5182095 3365 3365 3365 3365 0
469 20241209 105600 5182095 3365 3365 3365 3365 0
470 20241209 105500 5182095 3365 3365 3365 3365 0
471 20241209 105400 5182095 3365 3365 3365 3365 0
472 20241209 105300 5182095 3365 3365 3365 3365 0
473 20241209 105200 5182095 3365 3365 3365 3365 0
474 20241209 105100 5182095 3365 3365 3365 3365 0
475 20241209 105000 5182095 3365 3365 3365 3365 0
476 20241209 104900 5182095 3365 3365 3365 3365 0
477 20241209 104800 5182095 3365 3365 3365 3365 0
478 20241209 104700 5182095 3365 3365 3365 3365 0
479 20241209 104600 5182095 3365 3365 3365 3365 0
480 20241209 104500 5182095 3365 3365 3365 3365 0
481 20241209 104400 5182095 3365 3365 3365 3365 0
482 20241209 104300 5182095 3365 3365 3365 3365 0
483 20241209 104200 5182095 3365 3365 3365 3365 0
484 20241209 104100 5182095 3365 3365 3365 3365 0
485 20241209 104000 5182095 3365 3365 3365 3365 0
486 20241209 103900 5182095 3365 3365 3365 3365 0
487 20241209 103800 5182095 3365 3365 3365 3365 0
488 20241209 103700 5182095 3365 3365 3365 3365 0
489 20241209 103600 5182095 3365 3365 3365 3365 0
490 20241209 103500 5182095 3365 3365 3365 3365 0
491 20241209 103400 5182095 3365 3365 3365 3365 0
492 20241209 103300 5182095 3365 3365 3365 3365 0
493 20241209 103200 5182095 3365 3365 3365 3365 101
494 20241209 103100 4842230 3370 3370 3370 3370 0
495 20241209 103000 4842230 3370 3370 3370 3370 0
496 20241209 102900 4842230 3370 3370 3370 3370 0
497 20241209 102800 4842230 3370 3370 3370 3370 0
498 20241209 102700 4842230 3370 3370 3370 3370 0
499 20241209 102600 4842230 3370 3370 3370 3370 0
500 20241209 102500 4842230 3370 3370 3370 3370 0
501 20241209 102400 4842230 3370 3370 3370 3370 0
502 20241209 102300 4842230 3370 3370 3370 3370 0
503 20241209 102200 4842230 3370 3370 3370 3370 0
504 20241209 102100 4842230 3370 3370 3370 3370 0
505 20241209 102000 4842230 3370 3370 3370 3370 0
506 20241209 101900 4842230 3370 3370 3370 3370 0
507 20241209 101800 4842230 3370 3370 3370 3370 0
508 20241209 101700 4842230 3370 3370 3370 3370 0
509 20241209 101600 4842230 3370 3370 3370 3370 0
510 20241209 101500 4842230 3370 3370 3370 3370 0
511 20241209 101400 4842230 3370 3370 3370 3370 0
512 20241209 101300 4842230 3370 3370 3370 3370 0
513 20241209 101200 4842230 3370 3370 3370 3370 6
514 20241209 101100 4822010 3370 3370 3370 3370 0
515 20241209 101000 4822010 3370 3370 3370 3370 0
516 20241209 100900 4822010 3370 3370 3370 3370 0
517 20241209 100800 4822010 3370 3370 3370 3370 0
518 20241209 100700 4822010 3370 3370 3370 3370 0
519 20241209 100600 4822010 3370 3370 3370 3370 0
520 20241209 100500 4822010 3370 3370 3370 3370 0
521 20241209 100400 4822010 3370 3370 3370 3370 0
522 20241209 100300 4822010 3370 3370 3370 3370 0
523 20241209 100200 4822010 3370 3370 3370 3370 7
524 20241209 100100 4798420 3370 3370 3370 3370 0
525 20241209 100000 4798420 3370 3370 3370 3370 0
526 20241209 095900 4798420 3370 3370 3370 3370 0
527 20241209 095800 4798420 3370 3370 3370 3370 0
528 20241209 095700 4798420 3370 3370 3370 3370 0
529 20241209 095600 4798420 3370 3370 3370 3370 0
530 20241209 095500 4798420 3370 3360 3370 3360 19
531 20241209 095400 4734495 3360 3360 3360 3360 0
532 20241209 095300 4734495 3360 3360 3360 3360 0
533 20241209 095200 4734495 3360 3360 3360 3360 30
534 20241209 095100 4633695 3365 3365 3365 3365 0
535 20241209 095000 4633695 3365 3340 3365 3340 10
536 20241209 094900 4600270 3340 3340 3340 3340 0
537 20241209 094800 4600270 3340 3340 3340 3340 0
538 20241209 094700 4600270 3340 3340 3340 3340 2
539 20241209 094600 4593590 3340 3340 3340 3340 8
540 20241209 094500 4566870 3365 3365 3365 3365 0
541 20241209 094400 4566870 3365 3365 3365 3365 0
542 20241209 094300 4566870 3365 3365 3365 3365 0
543 20241209 094200 4566870 3365 3365 3365 3365 0
544 20241209 094100 4566870 3365 3315 3365 3275 402
545 20241209 094000 3248295 3365 3365 3365 3365 1
546 20241209 093900 3244930 3365 3365 3365 3365 1
547 20241209 093800 3241565 3315 3315 3315 3315 0
548 20241209 093700 3241565 3315 3315 3315 3315 0
549 20241209 093600 3241565 3315 3315 3315 3315 0
550 20241209 093500 3241565 3315 3315 3315 3315 0
551 20241209 093400 3241565 3315 3315 3315 3315 57
552 20241209 093300 3052610 3315 3315 3315 3315 300
553 20241209 093200 2058110 3310 3310 3310 3310 0
554 20241209 093100 2058110 3310 3310 3310 3310 19
555 20241209 093000 1995220 3315 3315 3315 3315 0
556 20241209 092900 1995220 3315 3320 3320 3315 233
557 20241209 092800 1222285 3320 3320 3320 3320 0
558 20241209 092700 1222285 3320 3320 3320 3320 0
559 20241209 092600 1222285 3320 3320 3320 3320 0
560 20241209 092500 1222285 3320 3320 3320 3320 0
561 20241209 092400 1222285 3320 3325 3325 3320 20
562 20241209 092300 1155805 3375 3375 3375 3375 0
563 20241209 092200 1155805 3375 3375 3375 3375 1
564 20241209 092100 1152430 3325 3325 3325 3325 14
565 20241209 092000 1105880 3320 3320 3320 3320 0
566 20241209 091900 1105880 3320 3320 3320 3320 0
567 20241209 091800 1105880 3320 3320 3320 3320 0
568 20241209 091700 1105880 3320 3320 3320 3320 0
569 20241209 091600 1105880 3320 3320 3320 3320 0
570 20241209 091500 1105880 3320 3320 3320 3320 0
571 20241209 091400 1105880 3320 3320 3320 3320 0
572 20241209 091300 1105880 3320 3375 3375 3320 222
573 20241209 091200 366080 3385 3385 3385 3385 0
574 20241209 091100 366080 3385 3385 3385 3385 0
575 20241209 091000 366080 3385 3385 3385 3385 0
576 20241209 090900 366080 3385 3385 3385 3385 0
577 20241209 090800 366080 3385 3385 3385 3385 0
578 20241209 090700 366080 3385 3385 3385 3385 0
579 20241209 090600 366080 3385 3385 3385 3385 8
580 20241209 090500 339000 3390 3390 3390 3390 0
581 20241209 090400 339000 3390 3390 3390 3390 0
582 20241209 090300 339000 3390 3390 3390 3390 0
583 20241209 090200 339000 3390 3390 3390 3390 84
584 20241209 090100 54240 3390 3390 3390 3390 0
585 20241209 090000 54240 3390 3390 3390 3390 16