ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

572
000020/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183000,347064830,6300,6300,6300,6300,303
20241205,182900,347064830,6300,6300,6300,6300,0
20241205,182800,347064830,6300,6300,6300,6300,0
20241205,182700,347064830,6300,6300,6300,6300,0
20241205,182600,347064830,6300,6300,6300,6300,0
20241205,182500,347064830,6300,6300,6300,6300,0
20241205,182400,347064830,6300,6300,6300,6300,0
20241205,182300,347064830,6300,6300,6300,6300,0
20241205,182200,347064830,6300,6300,6300,6300,0
20241205,182100,347064830,6300,6300,6300,6300,0
20241205,182000,347064830,6300,6300,6300,6300,0
20241205,181900,347064830,6300,6300,6300,6300,0
20241205,181800,347064830,6300,6300,6300,6300,0
20241205,181700,347064830,6300,6300,6300,6300,0
20241205,181600,347064830,6300,6300,6300,6300,0
20241205,181500,347064830,6300,6300,6300,6300,0
20241205,181400,347064830,6300,6300,6300,6300,0
20241205,181300,347064830,6300,6300,6300,6300,0
20241205,181200,347064830,6300,6300,6300,6300,0
20241205,181100,347064830,6300,6300,6300,6300,0
20241205,181000,347064830,6300,6300,6300,6300,0
20241205,180900,347064830,6300,6300,6300,6300,0
20241205,180800,347064830,6300,6300,6300,6300,0
20241205,180700,347064830,6300,6300,6300,6300,0
20241205,180600,347064830,6300,6300,6300,6300,0
20241205,180500,347064830,6300,6300,6300,6300,0
20241205,180400,347064830,6300,6300,6300,6300,0
20241205,180300,347064830,6300,6300,6300,6300,0
20241205,180200,347064830,6300,6300,6300,6300,0
20241205,180100,347064830,6300,6300,6300,6300,0
20241205,180000,347064830,6300,6300,6300,6300,303
20241205,175900,347064830,6300,6300,6300,6300,0
20241205,175800,347064830,6300,6300,6300,6300,0
20241205,175700,347064830,6300,6300,6300,6300,0
20241205,175600,347064830,6300,6300,6300,6300,0
20241205,175500,347064830,6300,6300,6300,6300,0
20241205,175400,347064830,6300,6300,6300,6300,0
20241205,175300,347064830,6300,6300,6300,6300,0
20241205,175200,347064830,6300,6300,6300,6300,0
20241205,175100,347064830,6300,6300,6300,6300,0
20241205,175000,347064830,6300,6300,6300,6300,0
20241205,174900,347064830,6300,6300,6300,6300,0
20241205,174800,347064830,6300,6300,6300,6300,0
20241205,174700,347064830,6300,6300,6300,6300,0
20241205,174600,347064830,6300,6300,6300,6300,0
20241205,174500,347064830,6300,6300,6300,6300,0
20241205,174400,347064830,6300,6300,6300,6300,0
20241205,174300,347064830,6300,6300,6300,6300,0
20241205,174200,347064830,6300,6300,6300,6300,0
20241205,174100,347064830,6300,6300,6300,6300,0
20241205,174000,347064830,6300,6300,6300,6300,0
20241205,173900,347064830,6300,6300,6300,6300,0
20241205,173800,347064830,6300,6300,6300,6300,0
20241205,173700,347064830,6300,6300,6300,6300,0
20241205,173600,347064830,6300,6300,6300,6300,0
20241205,173500,347064830,6300,6300,6300,6300,0
20241205,173400,347064830,6300,6300,6300,6300,0
20241205,173300,347064830,6300,6300,6300,6300,0
20241205,173200,347064830,6300,6300,6300,6300,0
20241205,173100,347064830,6300,6300,6300,6300,0
20241205,173000,347064830,6300,6300,6300,6300,303
20241205,172900,347064830,6300,6300,6300,6300,0
20241205,172800,347064830,6300,6300,6300,6300,0
20241205,172700,347064830,6300,6300,6300,6300,0
20241205,172600,347064830,6300,6300,6300,6300,0
20241205,172500,347064830,6300,6300,6300,6300,0
20241205,172400,347064830,6300,6300,6300,6300,0
20241205,172300,347064830,6300,6300,6300,6300,0
20241205,172200,347064830,6300,6300,6300,6300,0
20241205,172100,347064830,6300,6300,6300,6300,0
20241205,172000,347064830,6300,6300,6300,6300,0
20241205,171900,347064830,6300,6300,6300,6300,0
20241205,171800,347064830,6300,6300,6300,6300,0
20241205,171700,347064830,6300,6300,6300,6300,0
20241205,171600,347064830,6300,6300,6300,6300,0
20241205,171500,347064830,6300,6300,6300,6300,0
20241205,171400,347064830,6300,6300,6300,6300,0
20241205,171300,347064830,6300,6300,6300,6300,0
20241205,171200,347064830,6300,6300,6300,6300,0
20241205,171100,347064830,6300,6300,6300,6300,0
20241205,171000,347064830,6300,6300,6300,6300,0
20241205,170900,347064830,6300,6300,6300,6300,0
20241205,170800,347064830,6300,6300,6300,6300,0
20241205,170700,347064830,6300,6300,6300,6300,0
20241205,170600,347064830,6300,6300,6300,6300,0
20241205,170500,347064830,6300,6300,6300,6300,0
20241205,170400,347064830,6300,6300,6300,6300,0
20241205,170300,347064830,6300,6300,6300,6300,0
20241205,170200,347064830,6300,6300,6300,6300,0
20241205,170100,347064830,6300,6300,6300,6300,0
20241205,170000,347064830,6300,6300,6300,6300,303
20241205,165900,347064830,6300,6300,6300,6300,0
20241205,165800,347064830,6300,6300,6300,6300,0
20241205,165700,347064830,6300,6300,6300,6300,0
20241205,165600,347064830,6300,6300,6300,6300,0
20241205,165500,347064830,6300,6300,6300,6300,0
20241205,165400,347064830,6300,6300,6300,6300,0
20241205,165300,347064830,6300,6300,6300,6300,0
20241205,165200,347064830,6300,6300,6300,6300,0
20241205,165100,347064830,6300,6300,6300,6300,0
20241205,165000,347064830,6300,6300,6300,6300,0
20241205,164900,347064830,6300,6300,6300,6300,0
20241205,164800,347064830,6300,6300,6300,6300,0
20241205,164700,347064830,6300,6300,6300,6300,0
20241205,164600,347064830,6300,6300,6300,6300,0
20241205,164500,347064830,6300,6300,6300,6300,0
20241205,164400,347064830,6300,6300,6300,6300,0
20241205,164300,347064830,6300,6300,6300,6300,0
20241205,164200,347064830,6300,6300,6300,6300,0
20241205,164100,347064830,6300,6300,6300,6300,0
20241205,164000,347064830,6300,6300,6300,6300,0
20241205,163900,347064830,6300,6300,6300,6300,0
20241205,163800,347064830,6300,6300,6300,6300,0
20241205,163700,347064830,6300,6300,6300,6300,0
20241205,163600,347064830,6300,6300,6300,6300,0
20241205,163500,347064830,6300,6300,6300,6300,0
20241205,163400,347064830,6300,6300,6300,6300,0
20241205,163300,347064830,6300,6300,6300,6300,0
20241205,163200,347064830,6300,6300,6300,6300,0
20241205,163100,347064830,6300,6300,6300,6300,0
20241205,163000,347064830,6300,6300,6300,6300,303
20241205,162900,347064830,6300,6300,6300,6300,0
20241205,162800,347064830,6300,6300,6300,6300,0
20241205,162700,347064830,6300,6300,6300,6300,0
20241205,162600,347064830,6300,6300,6300,6300,0
20241205,162500,347064830,6300,6300,6300,6300,0
20241205,162400,347064830,6300,6300,6300,6300,0
20241205,162300,347064830,6300,6300,6300,6300,0
20241205,162200,347064830,6300,6300,6300,6300,0
20241205,162100,347064830,6300,6300,6300,6300,0
20241205,162000,347064830,6300,6300,6300,6300,0
20241205,161900,347064830,6300,6300,6300,6300,0
20241205,161800,347064830,6300,6300,6300,6300,0
20241205,161700,347064830,6300,6300,6300,6300,0
20241205,161600,347064830,6300,6300,6300,6300,0
20241205,161500,347064830,6300,6300,6300,6300,0
20241205,161400,347064830,6300,6300,6300,6300,0
20241205,161300,347064830,6300,6300,6300,6300,0
20241205,161200,347064830,6300,6300,6300,6300,0
20241205,161100,347064830,6300,6300,6300,6300,0
20241205,161000,347064830,6300,6300,6300,6300,0
20241205,160900,347064830,6300,6300,6300,6300,0
20241205,160800,347064830,6300,6300,6300,6300,0
20241205,160700,347064830,6300,6300,6300,6300,0
20241205,160600,347064830,6300,6300,6300,6300,0
20241205,160500,347064830,6300,6300,6300,6300,0
20241205,160400,347064830,6300,6300,6300,6300,0
20241205,160300,347064830,6300,6300,6300,6300,0
20241205,160200,347064830,6300,6300,6300,6300,0
20241205,160100,347064830,6300,6300,6300,6300,0
20241205,160000,347064830,6300,6300,6300,6300,303
20241205,155900,347064830,6300,6300,6300,6300,0
20241205,155800,347064830,6300,6300,6300,6300,0
20241205,155700,347064830,6300,6300,6300,6300,0
20241205,155600,347064830,6300,6300,6300,6300,0
20241205,155500,347064830,6300,6300,6300,6300,0
20241205,155400,347064830,6300,6300,6300,6300,0
20241205,155300,347064830,6300,6300,6300,6300,0
20241205,155200,347064830,6300,6300,6300,6300,0
20241205,155100,347064830,6300,6300,6300,6300,0
20241205,155000,347064830,6300,6300,6300,6300,0
20241205,154900,347064830,6300,6300,6300,6300,0
20241205,154800,347064830,6300,6300,6300,6300,0
20241205,154700,347064830,6300,6300,6300,6300,0
20241205,154600,347064830,6300,6300,6300,6300,0
20241205,154500,347064830,6300,6300,6300,6300,0
20241205,154400,347064830,6300,6300,6300,6300,0
20241205,154300,347064830,6300,6300,6300,6300,0
20241205,154200,347064830,6300,6300,6300,6300,0
20241205,154100,347064830,6300,6300,6300,6300,0
20241205,154000,347064830,6300,6300,6300,6300,0
20241205,153900,347064830,6300,6300,6300,6300,0
20241205,153800,347064830,6300,6300,6300,6300,0
20241205,153700,347064830,6300,6300,6300,6300,0
20241205,153600,347064830,6300,6300,6300,6300,0
20241205,153500,347064830,6300,6300,6300,6300,0
20241205,153400,347064830,6300,6300,6300,6300,0
20241205,153300,347064830,6300,6300,6300,6300,0
20241205,153200,347064830,6300,6300,6300,6300,0
20241205,153100,347064830,6300,6300,6300,6300,0
20241205,153000,347064830,6300,6300,6300,6300,606
20241205,152900,345155930,6300,6300,6300,6300,0
20241205,152800,345155930,6300,6300,6300,6300,0
20241205,152700,345155930,6300,6300,6300,6300,0
20241205,152600,345155930,6300,6300,6300,6300,0
20241205,152500,345155930,6300,6300,6300,6300,0
20241205,152400,345155930,6300,6300,6300,6300,0
20241205,152300,345155930,6300,6300,6300,6300,0
20241205,152200,345155930,6300,6300,6300,6300,0
20241205,152100,345155930,6300,6300,6300,6300,0
20241205,152000,345155930,6300,6300,6300,6300,0
20241205,151900,345155930,6300,6290,6300,6280,396
20241205,151800,342663860,6300,6290,6300,6290,377
20241205,151700,340292430,6290,6290,6290,6290,227
20241205,151600,338864600,6290,6300,6300,6290,109
20241205,151500,338178900,6300,6300,6300,6300,10
20241205,151400,338115900,6300,6300,6300,6300,25
20241205,151300,337958400,6320,6300,6320,6300,2
20241205,151200,337945780,6300,6300,6300,6300,0
20241205,151100,337945780,6300,6300,6300,6300,38
20241205,151000,337706380,6300,6290,6300,6290,35
20241205,150900,337486080,6290,6290,6290,6290,0
20241205,150800,337486080,6290,6300,6300,6290,409
20241205,150700,334912820,6320,6310,6320,6310,2
20241205,150600,334900190,6300,6300,6300,6300,14
20241205,150500,334811990,6300,6300,6300,6300,210
20241205,150400,333488990,6290,6290,6290,6290,0
20241205,150300,333488990,6290,6290,6290,6290,53
20241205,150200,333155620,6300,6300,6300,6300,0
20241205,150100,333155620,6300,6300,6300,6300,0
20241205,150000,333155620,6300,6300,6300,6300,0
20241205,145900,333155620,6300,6300,6300,6300,0
20241205,145800,333155620,6300,6300,6300,6300,0
20241205,145700,333155620,6300,6300,6300,6300,14
20241205,145600,333067420,6300,6290,6300,6290,207
20241205,145500,331765320,6300,6300,6300,6300,2
20241205,145400,331752720,6300,6300,6300,6300,342
20241205,145300,329598120,6300,6300,6300,6300,0
20241205,145200,329598120,6300,6300,6300,6300,70
20241205,145100,329157120,6290,6290,6290,6290,0
20241205,145000,329157120,6290,6280,6290,6280,120
20241205,144900,328402400,6290,6290,6290,6290,100
20241205,144800,327773400,6290,6290,6290,6290,143
20241205,144700,326873930,6300,6290,6300,6290,124
20241205,144600,326093960,6290,6290,6290,6290,246
20241205,144500,324546620,6300,6300,6300,6300,869
20241205,144400,319071920,6300,6300,6300,6300,45
20241205,144300,318788420,6320,6310,6320,6310,6
20241205,144200,318750550,6320,6320,6320,6320,0
20241205,144100,318750550,6320,6310,6320,6310,94
20241205,144000,318157400,6320,6310,6320,6310,183
20241205,143900,317002660,6320,6320,6320,6320,49
20241205,143800,316692980,6320,6320,6320,6320,0
20241205,143700,316692980,6320,6320,6320,6320,0
20241205,143600,316692980,6320,6320,6320,6320,1
20241205,143500,316686660,6320,6320,6320,6320,0
20241205,143400,316686660,6320,6320,6320,6320,183
20241205,143300,315530100,6330,6330,6330,6330,0
20241205,143200,315530100,6330,6330,6330,6330,20
20241205,143100,315403500,6330,6330,6330,6330,0
20241205,143000,315403500,6330,6330,6330,6330,10
20241205,142900,315340200,6330,6330,6330,6330,1
20241205,142800,315333870,6330,6330,6330,6330,0
20241205,142700,315333870,6330,6330,6330,6330,201
20241205,142600,314061540,6330,6330,6330,6330,53
20241205,142500,313726050,6350,6350,6350,6350,0
20241205,142400,313726050,6350,6350,6350,6350,0
20241205,142300,313726050,6350,6320,6350,6320,359
20241205,142200,311454100,6330,6330,6330,6330,2
20241205,142100,311441440,6330,6330,6330,6330,0
20241205,142000,311441440,6330,6330,6330,6330,109
20241205,141900,310751470,6340,6340,6340,6340,0
20241205,141800,310751470,6340,6340,6340,6340,47
20241205,141700,310453490,6340,6340,6340,6340,20
20241205,141600,310326690,6340,6340,6340,6340,0
20241205,141500,310326690,6340,6340,6340,6340,0
20241205,141400,310326690,6340,6340,6340,6340,30
20241205,141300,310136490,6350,6350,6350,6350,0
20241205,141200,310136490,6350,6350,6350,6350,0
20241205,141100,310136490,6350,6370,6370,6350,681
20241205,141000,305812030,6360,6360,6370,6360,96
20241205,140900,305201460,6350,6350,6350,6350,3
20241205,140800,305182410,6350,6350,6360,6350,310
20241205,140700,303213900,6340,6330,6340,6330,49
20241205,140600,302903250,6340,6320,6340,6320,696
20241205,140500,298497570,6330,6330,6330,6330,150
20241205,140400,297548070,6330,6330,6330,6330,2
20241205,140300,297535410,6320,6320,6320,6320,151
20241205,140200,296581090,6310,6310,6310,6310,0
20241205,140100,296581090,6310,6310,6310,6310,0
20241205,140000,296581090,6310,6310,6310,6310,1
20241205,135900,296574780,6320,6310,6320,6300,162
20241205,135800,295553090,6300,6300,6300,6300,0
20241205,135700,295553090,6300,6300,6300,6300,0
20241205,135600,295553090,6300,6300,6300,6300,0
20241205,135500,295553090,6300,6300,6300,6300,0
20241205,135400,295553090,6300,6300,6300,6300,12
20241205,135300,295477490,6300,6310,6310,6300,277
20241205,135200,293731180,6330,6330,6330,6330,0
20241205,135100,293731180,6330,6330,6330,6330,0
20241205,135000,293731180,6330,6330,6330,6330,0
20241205,134900,293731180,6330,6330,6330,6330,0
20241205,134800,293731180,6330,6310,6330,6310,1285
20241205,134700,285599630,6330,6330,6330,6330,0
20241205,134600,285599630,6330,6330,6330,6330,0
20241205,134500,285599630,6330,6320,6330,6320,299
20241205,134400,283709940,6310,6310,6310,6310,0
20241205,134300,283709940,6310,6310,6310,6310,0
20241205,134200,283709940,6310,6310,6310,6310,6
20241205,134100,283672080,6310,6310,6310,6310,323
20241205,134000,281633950,6310,6310,6310,6310,20
20241205,133900,281507750,6300,6300,6300,6300,10
20241205,133800,281444750,6310,6310,6320,6310,18
20241205,133700,281331160,6310,6310,6310,6310,57
20241205,133600,280971490,6300,6300,6300,6300,30
20241205,133500,280782490,6310,6310,6310,6310,157
20241205,133400,279791820,6300,6300,6300,6300,589
20241205,133300,276081120,6300,6300,6300,6300,134
20241205,133200,275236920,6300,6300,6300,6300,0
20241205,133100,275236920,6300,6300,6300,6300,0
20241205,133000,275236920,6300,6300,6300,6300,0
20241205,132900,275236920,6300,6300,6300,6300,0
20241205,132800,275236920,6300,6300,6300,6300,0
20241205,132700,275236920,6300,6310,6310,6300,3
20241205,132600,275218010,6300,6300,6300,6300,106
20241205,132500,274550210,6300,6300,6300,6300,0
20241205,132400,274550210,6300,6300,6300,6300,0
20241205,132300,274550210,6300,6300,6300,6300,171
20241205,132200,273472910,6300,6300,6300,6300,0
20241205,132100,273472910,6300,6300,6300,6300,240
20241205,132000,271960910,6290,6290,6290,6290,20
20241205,131900,271835110,6290,6290,6290,6290,0
20241205,131800,271835110,6290,6290,6290,6290,202
20241205,131700,270564530,6290,6290,6290,6290,0
20241205,131600,270564530,6290,6290,6290,6290,1
20241205,131500,270558240,6300,6300,6300,6300,0
20241205,131400,270558240,6300,6300,6300,6300,5
20241205,131300,270526740,6300,6300,6300,6300,59
20241205,131200,270155040,6300,6300,6300,6300,0
20241205,131100,270155040,6300,6300,6300,6300,19
20241205,131000,270035340,6300,6300,6300,6300,1
20241205,130900,270029040,6300,6300,6300,6300,0
20241205,130800,270029040,6300,6300,6300,6300,612
20241205,130700,266173440,6300,6310,6310,6280,7427
20241205,130600,219486720,6320,6320,6320,6320,0
20241205,130500,219486720,6320,6320,6320,6320,91
20241205,130400,218911600,6330,6350,6350,6310,4106
20241205,130300,192963380,6350,6350,6350,6350,300
20241205,130200,191058380,6380,6360,6380,6360,10
20241205,130100,190994690,6380,6360,6390,6360,16
20241205,130000,190892730,6350,6370,6370,6350,268
20241205,125900,189188220,6370,6370,6380,6370,102
20241205,125800,188538470,6370,6370,6370,6370,2
20241205,125700,188525730,6360,6360,6360,6360,56
20241205,125600,188169570,6370,6370,6370,6370,0
20241205,125500,188169570,6370,6360,6370,6360,55
20241205,125400,187819730,6370,6370,6370,6370,0
20241205,125300,187819730,6370,6370,6370,6370,2
20241205,125200,187806990,6360,6360,6360,6360,10
20241205,125100,187743390,6370,6370,6370,6370,0
20241205,125000,187743390,6370,6370,6370,6370,0
20241205,124900,187743390,6370,6370,6370,6370,66
20241205,124800,187322970,6380,6380,6380,6380,1
20241205,124700,187316590,6380,6380,6380,6380,649
20241205,124600,183175970,6380,6380,6380,6380,0
20241205,124500,183175970,6380,6380,6380,6380,0
20241205,124400,183175970,6380,6380,6380,6380,112
20241205,124300,182461410,6390,6390,6390,6390,2
20241205,124200,182448630,6380,6380,6380,6380,51
20241205,124100,182123250,6390,6390,6390,6390,0
20241205,124000,182123250,6390,6390,6390,6390,0
20241205,123900,182123250,6390,6390,6390,6390,1
20241205,123800,182116860,6390,6390,6390,6390,0
20241205,123700,182116860,6390,6400,6400,6390,65
20241205,123600,181701410,6400,6400,6410,6400,67
20241205,123500,181272510,6400,6400,6400,6400,10
20241205,123400,181208510,6410,6410,6410,6410,2
20241205,123300,181195690,6400,6400,6400,6400,201
20241205,123200,179909290,6400,6400,6400,6400,39
20241205,123100,179659690,6410,6410,6410,6410,0
20241205,123000,179659690,6410,6410,6410,6410,701
20241205,122900,175166280,6400,6400,6400,6380,1086
20241205,122800,168232730,6410,6400,6410,6390,110
20241205,122700,167528730,6410,6400,6410,6400,262
20241205,122600,165851920,6400,6400,6400,6400,0
20241205,122500,165851920,6400,6400,6400,6400,0
20241205,122400,165851920,6400,6390,6400,6390,59
20241205,122300,165474860,6390,6390,6390,6390,0
20241205,122200,165474860,6390,6390,6390,6390,53
20241205,122100,165136190,6400,6400,6400,6400,74
20241205,122000,164662590,6400,6400,6400,6400,0
20241205,121900,164662590,6400,6400,6400,6400,1
20241205,121800,164656190,6390,6390,6390,6390,0
20241205,121700,164656190,6390,6390,6390,6390,53
20241205,121600,164317520,6390,6390,6390,6390,55
20241205,121500,163966070,6400,6400,6400,6400,0
20241205,121400,163966070,6400,6400,6400,6400,2
20241205,121300,163953270,6400,6400,6400,6400,0
20241205,121200,163953270,6400,6400,6400,6400,0
20241205,121100,163953270,6400,6400,6400,6400,0
20241205,121000,163953270,6400,6400,6400,6400,0
20241205,120900,163953270,6400,6400,6400,6400,1
20241205,120800,163946870,6390,6390,6390,6390,53
20241205,120700,163608200,6400,6400,6400,6400,0
20241205,120600,163608200,6400,6400,6400,6400,1
20241205,120500,163601800,6400,6400,6400,6400,2
20241205,120400,163589000,6400,6400,6400,6400,1
20241205,120300,163582600,6400,6400,6400,6400,0
20241205,120200,163582600,6400,6400,6400,6400,0
20241205,120100,163582600,6400,6400,6400,6400,0
20241205,120000,163582600,6400,6400,6400,6400,1
20241205,115900,163576200,6390,6390,6390,6390,2
20241205,115800,163563420,6400,6400,6400,6400,0
20241205,115700,163563420,6400,6400,6400,6400,1
20241205,115600,163557020,6390,6390,6390,6390,0
20241205,115500,163557020,6390,6400,6400,6390,60
20241205,115400,163173600,6390,6390,6400,6380,541
20241205,115300,159716790,6390,6390,6390,6390,0
20241205,115200,159716790,6390,6390,6390,6390,542
20241205,115100,156253410,6390,6390,6390,6390,310
20241205,115000,154272510,6400,6400,6400,6400,1
20241205,114900,154266110,6390,6390,6390,6390,54
20241205,114800,153921050,6390,6390,6390,6390,0
20241205,114700,153921050,6390,6390,6390,6390,76
20241205,114600,153435410,6400,6400,6400,6400,0
20241205,114500,153435410,6400,6400,6400,6400,2
20241205,114400,153422610,6400,6400,6400,6400,0
20241205,114300,153422610,6400,6400,6400,6400,0
20241205,114200,153422610,6400,6400,6400,6400,0
20241205,114100,153422610,6400,6400,6400,6400,0
20241205,114000,153422610,6400,6390,6400,6390,60
20241205,113900,153039000,6400,6400,6400,6400,21
20241205,113800,152904600,6400,6400,6400,6400,0
20241205,113700,152904600,6400,6400,6400,6400,1
20241205,113600,152898200,6410,6400,6410,6400,128
20241205,113500,152078990,6400,6390,6400,6390,24
20241205,113400,151925610,6380,6380,6380,6380,51
20241205,113300,151600230,6380,6380,6380,6380,1
20241205,113200,151593850,6380,6380,6390,6380,109
20241205,113100,150898420,6390,6390,6390,6390,1
20241205,113000,150892030,6390,6390,6390,6390,1
20241205,112900,150885640,6390,6390,6390,6390,352
20241205,112800,148636360,6400,6400,6400,6400,0
20241205,112700,148636360,6400,6400,6400,6400,0
20241205,112600,148636360,6400,6400,6400,6400,3
20241205,112500,148617160,6390,6390,6390,6390,100
20241205,112400,147978160,6390,6390,6390,6390,0
20241205,112300,147978160,6390,6390,6390,6390,110
20241205,112200,147275260,6390,6390,6390,6390,513
20241205,112100,143997190,6400,6400,6400,6400,6
20241205,112000,143958790,6390,6390,6390,6390,0
20241205,111900,143958790,6390,6390,6390,6390,50
20241205,111800,143639290,6400,6400,6400,6400,0
20241205,111700,143639290,6400,6400,6400,6400,0
20241205,111600,143639290,6400,6400,6400,6400,4
20241205,111500,143613690,6410,6410,6410,6410,0
20241205,111400,143613690,6410,6410,6410,6410,0
20241205,111300,143613690,6410,6410,6410,6410,0
20241205,111200,143613690,6410,6400,6410,6400,8
20241205,111100,143562480,6410,6420,6420,6400,6
20241205,111000,143524010,6400,6380,6420,6380,1013
20241205,110900,137045830,6380,6380,6380,6380,0
20241205,110800,137045830,6380,6380,6380,6380,1
20241205,110700,137039450,6380,6380,6380,6380,0
20241205,110600,137039450,6380,6370,6380,6370,1002
20241205,110500,130656690,6370,6370,6370,6370,79
20241205,110400,130153460,6370,6360,6370,6360,504
20241205,110300,126947990,6370,6360,6370,6350,503
20241205,110200,123748910,6350,6350,6350,6350,80
20241205,110100,123240910,6350,6350,6350,6350,3
20241205,110000,123221860,6340,6340,6340,6340,0
20241205,105900,123221860,6340,6340,6340,6340,0
20241205,105800,123221860,6340,6340,6340,6340,30
20241205,105700,123031660,6330,6320,6330,6320,454
20241205,105600,120159230,6320,6320,6320,6320,2
20241205,105500,120146590,6320,6300,6320,6300,132
20241205,105400,119313420,6310,6310,6310,6310,4
20241205,105300,119288180,6320,6320,6320,6320,0
20241205,105200,119288180,6320,6330,6330,6320,584
20241205,105100,115597290,6320,6320,6320,6320,418
20241205,105000,112955530,6320,6310,6320,6310,2
20241205,104900,112942900,6320,6320,6320,6320,0
20241205,104800,112942900,6320,6320,6320,6320,0
20241205,104700,112942900,6320,6320,6320,6320,2
20241205,104600,112930260,6320,6320,6320,6320,2
20241205,104500,112917620,6330,6330,6330,6330,22
20241205,104400,112778360,6340,6350,6350,6340,14
20241205,104300,112689580,6390,6320,6390,6300,2568
20241205,104200,96382470,6320,6320,6320,6320,1
20241205,104100,96376150,6310,6320,6320,6310,8
20241205,104000,96325620,6310,6320,6320,6310,26
20241205,103900,96161380,6310,6310,6310,6310,0
20241205,103800,96161380,6310,6310,6310,6310,0
20241205,103700,96161380,6310,6310,6320,6310,7
20241205,103600,96117170,6300,6300,6300,6300,3
20241205,103500,96098270,6310,6310,6310,6310,2
20241205,103400,96085650,6310,6310,6310,6310,0
20241205,103300,96085650,6310,6310,6310,6310,0
20241205,103200,96085650,6310,6300,6320,6300,4
20241205,103100,96060420,6320,6300,6320,6300,2
20241205,103000,96047800,6290,6290,6290,6290,43
20241205,102900,95777330,6290,6290,6290,6290,2
20241205,102800,95764750,6290,6290,6290,6290,4
20241205,102700,95739590,6290,6290,6290,6290,1
20241205,102600,95733300,6290,6290,6290,6290,452
20241205,102500,92890220,6290,6290,6290,6290,0
20241205,102400,92890220,6290,6290,6290,6290,1
20241205,102300,92883930,6290,6290,6290,6290,26
20241205,102200,92720390,6290,6290,6290,6290,5
20241205,102100,92688940,6290,6290,6290,6290,6
20241205,102000,92651200,6280,6280,6280,6280,0
20241205,101900,92651200,6280,6300,6300,6280,1159
20241205,101800,85361930,6310,6310,6310,6310,0
20241205,101700,85361930,6310,6300,6310,6300,2
20241205,101600,85349320,6300,6300,6300,6300,137
20241205,101500,84486220,6300,6300,6300,6300,3
20241205,101400,84467320,6300,6300,6300,6300,143
20241205,101300,83566420,6310,6310,6310,6310,1
20241205,101200,83560110,6310,6310,6310,6310,6
20241205,101100,83522250,6310,6310,6310,6310,0
20241205,101000,83522250,6310,6310,6310,6300,77
20241205,100900,83037080,6310,6310,6310,6310,0
20241205,100800,83037080,6310,6310,6310,6310,1
20241205,100700,83030770,6310,6310,6310,6310,10
20241205,100600,82967670,6310,6310,6310,6310,2
20241205,100500,82955050,6330,6290,6330,6290,158
20241205,100400,81960160,6300,6300,6300,6300,0
20241205,100300,81960160,6300,6300,6300,6300,11
20241205,100200,81890860,6290,6290,6290,6290,1
20241205,100100,81884570,6300,6300,6320,6300,75
20241205,100000,81412050,6300,6310,6310,6300,1175
20241205,095900,74009110,6310,6320,6320,6310,16
20241205,095800,73908060,6320,6320,6320,6320,1
20241205,095700,73901740,6310,6310,6310,6310,19
20241205,095600,73781850,6310,6310,6310,6310,165
20241205,095500,72740700,6300,6320,6330,6300,216
20241205,095400,71377080,6320,6320,6320,6320,10
20241205,095300,71313880,6320,6320,6320,6320,1
20241205,095200,71307560,6310,6310,6310,6310,20
20241205,095100,71181360,6310,6310,6310,6310,0
20241205,095000,71181360,6310,6310,6310,6310,1
20241205,094900,71175050,6320,6320,6320,6320,0
20241205,094800,71175050,6320,6310,6330,6310,127
20241205,094700,70371690,6310,6310,6320,6310,201
20241205,094600,69103370,6310,6310,6310,6310,1
20241205,094500,69097060,6300,6310,6310,6300,214
20241205,094400,67748840,6300,6300,6300,6300,58
20241205,094300,67383440,6300,6280,6300,6280,181
20241205,094200,66245450,6300,6300,6300,6290,1820
20241205,094100,54781060,6300,6290,6300,6290,27
20241205,094000,54611120,6290,6290,6300,6290,13
20241205,093900,54529310,6290,6290,6300,6290,28
20241205,093800,54353180,6290,6300,6300,6290,55
20241205,093700,54007180,6290,6290,6290,6290,0
20241205,093600,54007180,6290,6290,6290,6290,3
20241205,093500,53988310,6300,6290,6300,6290,100
20241205,093400,53359210,6290,6290,6290,6290,2
20241205,093300,53346630,6290,6290,6290,6290,22
20241205,093200,53208250,6280,6280,6280,6280,10
20241205,093100,53145450,6290,6290,6290,6290,103
20241205,093000,52497580,6290,6290,6300,6290,3
20241205,092900,52478700,6280,6280,6290,6280,60
20241205,092800,52101890,6290,6280,6290,6280,428
20241205,092700,49414040,6280,6280,6280,6280,58
20241205,092600,49049800,6280,6280,6280,6280,2
20241205,092500,49037240,6270,6280,6290,6270,1135
20241205,092400,41917580,6290,6300,6300,6290,54
20241205,092300,41577750,6300,6310,6310,6290,664
20241205,092200,37396520,6300,6310,6310,6300,101
20241205,092100,36760210,6310,6300,6310,6300,69
20241205,092000,36325330,6310,6320,6320,6310,668
20241205,091900,32110230,6320,6320,6320,6320,1
20241205,091800,32103910,6330,6330,6330,6320,333
20241205,091700,29998600,6330,6330,6340,6330,291
20241205,091600,28156000,6340,6340,6350,6330,79
20241205,091500,27655670,6340,6350,6360,6340,7
20241205,091400,27611250,6350,6340,6350,6340,5
20241205,091300,27579530,6340,6340,6340,6340,265
20241205,091200,25899430,6350,6360,6360,6350,245
20241205,091100,24343670,6370,6370,6370,6370,0
20241205,091000,24343670,6370,6360,6370,6360,3
20241205,090900,24324580,6390,6390,6390,6390,1
20241205,090800,24318190,6350,6350,6350,6350,11
20241205,090700,24248340,6350,6360,6360,6350,250
20241205,090600,22659440,6370,6400,6400,6370,2
20241205,090500,22646670,6370,6410,6410,6370,97
20241205,090400,22028270,6400,6400,6400,6400,2
20241205,090300,22015470,6400,6400,6400,6400,0
20241205,090200,22015470,6400,6400,6410,6400,2575
20241205,090100,5533590,6450,6440,6450,6440,139
20241205,090000,4637550,6450,6450,6450,6450,719
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183000 347064830 6300 6300 6300 6300 303
3 20241205 182900 347064830 6300 6300 6300 6300 0
4 20241205 182800 347064830 6300 6300 6300 6300 0
5 20241205 182700 347064830 6300 6300 6300 6300 0
6 20241205 182600 347064830 6300 6300 6300 6300 0
7 20241205 182500 347064830 6300 6300 6300 6300 0
8 20241205 182400 347064830 6300 6300 6300 6300 0
9 20241205 182300 347064830 6300 6300 6300 6300 0
10 20241205 182200 347064830 6300 6300 6300 6300 0
11 20241205 182100 347064830 6300 6300 6300 6300 0
12 20241205 182000 347064830 6300 6300 6300 6300 0
13 20241205 181900 347064830 6300 6300 6300 6300 0
14 20241205 181800 347064830 6300 6300 6300 6300 0
15 20241205 181700 347064830 6300 6300 6300 6300 0
16 20241205 181600 347064830 6300 6300 6300 6300 0
17 20241205 181500 347064830 6300 6300 6300 6300 0
18 20241205 181400 347064830 6300 6300 6300 6300 0
19 20241205 181300 347064830 6300 6300 6300 6300 0
20 20241205 181200 347064830 6300 6300 6300 6300 0
21 20241205 181100 347064830 6300 6300 6300 6300 0
22 20241205 181000 347064830 6300 6300 6300 6300 0
23 20241205 180900 347064830 6300 6300 6300 6300 0
24 20241205 180800 347064830 6300 6300 6300 6300 0
25 20241205 180700 347064830 6300 6300 6300 6300 0
26 20241205 180600 347064830 6300 6300 6300 6300 0
27 20241205 180500 347064830 6300 6300 6300 6300 0
28 20241205 180400 347064830 6300 6300 6300 6300 0
29 20241205 180300 347064830 6300 6300 6300 6300 0
30 20241205 180200 347064830 6300 6300 6300 6300 0
31 20241205 180100 347064830 6300 6300 6300 6300 0
32 20241205 180000 347064830 6300 6300 6300 6300 303
33 20241205 175900 347064830 6300 6300 6300 6300 0
34 20241205 175800 347064830 6300 6300 6300 6300 0
35 20241205 175700 347064830 6300 6300 6300 6300 0
36 20241205 175600 347064830 6300 6300 6300 6300 0
37 20241205 175500 347064830 6300 6300 6300 6300 0
38 20241205 175400 347064830 6300 6300 6300 6300 0
39 20241205 175300 347064830 6300 6300 6300 6300 0
40 20241205 175200 347064830 6300 6300 6300 6300 0
41 20241205 175100 347064830 6300 6300 6300 6300 0
42 20241205 175000 347064830 6300 6300 6300 6300 0
43 20241205 174900 347064830 6300 6300 6300 6300 0
44 20241205 174800 347064830 6300 6300 6300 6300 0
45 20241205 174700 347064830 6300 6300 6300 6300 0
46 20241205 174600 347064830 6300 6300 6300 6300 0
47 20241205 174500 347064830 6300 6300 6300 6300 0
48 20241205 174400 347064830 6300 6300 6300 6300 0
49 20241205 174300 347064830 6300 6300 6300 6300 0
50 20241205 174200 347064830 6300 6300 6300 6300 0
51 20241205 174100 347064830 6300 6300 6300 6300 0
52 20241205 174000 347064830 6300 6300 6300 6300 0
53 20241205 173900 347064830 6300 6300 6300 6300 0
54 20241205 173800 347064830 6300 6300 6300 6300 0
55 20241205 173700 347064830 6300 6300 6300 6300 0
56 20241205 173600 347064830 6300 6300 6300 6300 0
57 20241205 173500 347064830 6300 6300 6300 6300 0
58 20241205 173400 347064830 6300 6300 6300 6300 0
59 20241205 173300 347064830 6300 6300 6300 6300 0
60 20241205 173200 347064830 6300 6300 6300 6300 0
61 20241205 173100 347064830 6300 6300 6300 6300 0
62 20241205 173000 347064830 6300 6300 6300 6300 303
63 20241205 172900 347064830 6300 6300 6300 6300 0
64 20241205 172800 347064830 6300 6300 6300 6300 0
65 20241205 172700 347064830 6300 6300 6300 6300 0
66 20241205 172600 347064830 6300 6300 6300 6300 0
67 20241205 172500 347064830 6300 6300 6300 6300 0
68 20241205 172400 347064830 6300 6300 6300 6300 0
69 20241205 172300 347064830 6300 6300 6300 6300 0
70 20241205 172200 347064830 6300 6300 6300 6300 0
71 20241205 172100 347064830 6300 6300 6300 6300 0
72 20241205 172000 347064830 6300 6300 6300 6300 0
73 20241205 171900 347064830 6300 6300 6300 6300 0
74 20241205 171800 347064830 6300 6300 6300 6300 0
75 20241205 171700 347064830 6300 6300 6300 6300 0
76 20241205 171600 347064830 6300 6300 6300 6300 0
77 20241205 171500 347064830 6300 6300 6300 6300 0
78 20241205 171400 347064830 6300 6300 6300 6300 0
79 20241205 171300 347064830 6300 6300 6300 6300 0
80 20241205 171200 347064830 6300 6300 6300 6300 0
81 20241205 171100 347064830 6300 6300 6300 6300 0
82 20241205 171000 347064830 6300 6300 6300 6300 0
83 20241205 170900 347064830 6300 6300 6300 6300 0
84 20241205 170800 347064830 6300 6300 6300 6300 0
85 20241205 170700 347064830 6300 6300 6300 6300 0
86 20241205 170600 347064830 6300 6300 6300 6300 0
87 20241205 170500 347064830 6300 6300 6300 6300 0
88 20241205 170400 347064830 6300 6300 6300 6300 0
89 20241205 170300 347064830 6300 6300 6300 6300 0
90 20241205 170200 347064830 6300 6300 6300 6300 0
91 20241205 170100 347064830 6300 6300 6300 6300 0
92 20241205 170000 347064830 6300 6300 6300 6300 303
93 20241205 165900 347064830 6300 6300 6300 6300 0
94 20241205 165800 347064830 6300 6300 6300 6300 0
95 20241205 165700 347064830 6300 6300 6300 6300 0
96 20241205 165600 347064830 6300 6300 6300 6300 0
97 20241205 165500 347064830 6300 6300 6300 6300 0
98 20241205 165400 347064830 6300 6300 6300 6300 0
99 20241205 165300 347064830 6300 6300 6300 6300 0
100 20241205 165200 347064830 6300 6300 6300 6300 0
101 20241205 165100 347064830 6300 6300 6300 6300 0
102 20241205 165000 347064830 6300 6300 6300 6300 0
103 20241205 164900 347064830 6300 6300 6300 6300 0
104 20241205 164800 347064830 6300 6300 6300 6300 0
105 20241205 164700 347064830 6300 6300 6300 6300 0
106 20241205 164600 347064830 6300 6300 6300 6300 0
107 20241205 164500 347064830 6300 6300 6300 6300 0
108 20241205 164400 347064830 6300 6300 6300 6300 0
109 20241205 164300 347064830 6300 6300 6300 6300 0
110 20241205 164200 347064830 6300 6300 6300 6300 0
111 20241205 164100 347064830 6300 6300 6300 6300 0
112 20241205 164000 347064830 6300 6300 6300 6300 0
113 20241205 163900 347064830 6300 6300 6300 6300 0
114 20241205 163800 347064830 6300 6300 6300 6300 0
115 20241205 163700 347064830 6300 6300 6300 6300 0
116 20241205 163600 347064830 6300 6300 6300 6300 0
117 20241205 163500 347064830 6300 6300 6300 6300 0
118 20241205 163400 347064830 6300 6300 6300 6300 0
119 20241205 163300 347064830 6300 6300 6300 6300 0
120 20241205 163200 347064830 6300 6300 6300 6300 0
121 20241205 163100 347064830 6300 6300 6300 6300 0
122 20241205 163000 347064830 6300 6300 6300 6300 303
123 20241205 162900 347064830 6300 6300 6300 6300 0
124 20241205 162800 347064830 6300 6300 6300 6300 0
125 20241205 162700 347064830 6300 6300 6300 6300 0
126 20241205 162600 347064830 6300 6300 6300 6300 0
127 20241205 162500 347064830 6300 6300 6300 6300 0
128 20241205 162400 347064830 6300 6300 6300 6300 0
129 20241205 162300 347064830 6300 6300 6300 6300 0
130 20241205 162200 347064830 6300 6300 6300 6300 0
131 20241205 162100 347064830 6300 6300 6300 6300 0
132 20241205 162000 347064830 6300 6300 6300 6300 0
133 20241205 161900 347064830 6300 6300 6300 6300 0
134 20241205 161800 347064830 6300 6300 6300 6300 0
135 20241205 161700 347064830 6300 6300 6300 6300 0
136 20241205 161600 347064830 6300 6300 6300 6300 0
137 20241205 161500 347064830 6300 6300 6300 6300 0
138 20241205 161400 347064830 6300 6300 6300 6300 0
139 20241205 161300 347064830 6300 6300 6300 6300 0
140 20241205 161200 347064830 6300 6300 6300 6300 0
141 20241205 161100 347064830 6300 6300 6300 6300 0
142 20241205 161000 347064830 6300 6300 6300 6300 0
143 20241205 160900 347064830 6300 6300 6300 6300 0
144 20241205 160800 347064830 6300 6300 6300 6300 0
145 20241205 160700 347064830 6300 6300 6300 6300 0
146 20241205 160600 347064830 6300 6300 6300 6300 0
147 20241205 160500 347064830 6300 6300 6300 6300 0
148 20241205 160400 347064830 6300 6300 6300 6300 0
149 20241205 160300 347064830 6300 6300 6300 6300 0
150 20241205 160200 347064830 6300 6300 6300 6300 0
151 20241205 160100 347064830 6300 6300 6300 6300 0
152 20241205 160000 347064830 6300 6300 6300 6300 303
153 20241205 155900 347064830 6300 6300 6300 6300 0
154 20241205 155800 347064830 6300 6300 6300 6300 0
155 20241205 155700 347064830 6300 6300 6300 6300 0
156 20241205 155600 347064830 6300 6300 6300 6300 0
157 20241205 155500 347064830 6300 6300 6300 6300 0
158 20241205 155400 347064830 6300 6300 6300 6300 0
159 20241205 155300 347064830 6300 6300 6300 6300 0
160 20241205 155200 347064830 6300 6300 6300 6300 0
161 20241205 155100 347064830 6300 6300 6300 6300 0
162 20241205 155000 347064830 6300 6300 6300 6300 0
163 20241205 154900 347064830 6300 6300 6300 6300 0
164 20241205 154800 347064830 6300 6300 6300 6300 0
165 20241205 154700 347064830 6300 6300 6300 6300 0
166 20241205 154600 347064830 6300 6300 6300 6300 0
167 20241205 154500 347064830 6300 6300 6300 6300 0
168 20241205 154400 347064830 6300 6300 6300 6300 0
169 20241205 154300 347064830 6300 6300 6300 6300 0
170 20241205 154200 347064830 6300 6300 6300 6300 0
171 20241205 154100 347064830 6300 6300 6300 6300 0
172 20241205 154000 347064830 6300 6300 6300 6300 0
173 20241205 153900 347064830 6300 6300 6300 6300 0
174 20241205 153800 347064830 6300 6300 6300 6300 0
175 20241205 153700 347064830 6300 6300 6300 6300 0
176 20241205 153600 347064830 6300 6300 6300 6300 0
177 20241205 153500 347064830 6300 6300 6300 6300 0
178 20241205 153400 347064830 6300 6300 6300 6300 0
179 20241205 153300 347064830 6300 6300 6300 6300 0
180 20241205 153200 347064830 6300 6300 6300 6300 0
181 20241205 153100 347064830 6300 6300 6300 6300 0
182 20241205 153000 347064830 6300 6300 6300 6300 606
183 20241205 152900 345155930 6300 6300 6300 6300 0
184 20241205 152800 345155930 6300 6300 6300 6300 0
185 20241205 152700 345155930 6300 6300 6300 6300 0
186 20241205 152600 345155930 6300 6300 6300 6300 0
187 20241205 152500 345155930 6300 6300 6300 6300 0
188 20241205 152400 345155930 6300 6300 6300 6300 0
189 20241205 152300 345155930 6300 6300 6300 6300 0
190 20241205 152200 345155930 6300 6300 6300 6300 0
191 20241205 152100 345155930 6300 6300 6300 6300 0
192 20241205 152000 345155930 6300 6300 6300 6300 0
193 20241205 151900 345155930 6300 6290 6300 6280 396
194 20241205 151800 342663860 6300 6290 6300 6290 377
195 20241205 151700 340292430 6290 6290 6290 6290 227
196 20241205 151600 338864600 6290 6300 6300 6290 109
197 20241205 151500 338178900 6300 6300 6300 6300 10
198 20241205 151400 338115900 6300 6300 6300 6300 25
199 20241205 151300 337958400 6320 6300 6320 6300 2
200 20241205 151200 337945780 6300 6300 6300 6300 0
201 20241205 151100 337945780 6300 6300 6300 6300 38
202 20241205 151000 337706380 6300 6290 6300 6290 35
203 20241205 150900 337486080 6290 6290 6290 6290 0
204 20241205 150800 337486080 6290 6300 6300 6290 409
205 20241205 150700 334912820 6320 6310 6320 6310 2
206 20241205 150600 334900190 6300 6300 6300 6300 14
207 20241205 150500 334811990 6300 6300 6300 6300 210
208 20241205 150400 333488990 6290 6290 6290 6290 0
209 20241205 150300 333488990 6290 6290 6290 6290 53
210 20241205 150200 333155620 6300 6300 6300 6300 0
211 20241205 150100 333155620 6300 6300 6300 6300 0
212 20241205 150000 333155620 6300 6300 6300 6300 0
213 20241205 145900 333155620 6300 6300 6300 6300 0
214 20241205 145800 333155620 6300 6300 6300 6300 0
215 20241205 145700 333155620 6300 6300 6300 6300 14
216 20241205 145600 333067420 6300 6290 6300 6290 207
217 20241205 145500 331765320 6300 6300 6300 6300 2
218 20241205 145400 331752720 6300 6300 6300 6300 342
219 20241205 145300 329598120 6300 6300 6300 6300 0
220 20241205 145200 329598120 6300 6300 6300 6300 70
221 20241205 145100 329157120 6290 6290 6290 6290 0
222 20241205 145000 329157120 6290 6280 6290 6280 120
223 20241205 144900 328402400 6290 6290 6290 6290 100
224 20241205 144800 327773400 6290 6290 6290 6290 143
225 20241205 144700 326873930 6300 6290 6300 6290 124
226 20241205 144600 326093960 6290 6290 6290 6290 246
227 20241205 144500 324546620 6300 6300 6300 6300 869
228 20241205 144400 319071920 6300 6300 6300 6300 45
229 20241205 144300 318788420 6320 6310 6320 6310 6
230 20241205 144200 318750550 6320 6320 6320 6320 0
231 20241205 144100 318750550 6320 6310 6320 6310 94
232 20241205 144000 318157400 6320 6310 6320 6310 183
233 20241205 143900 317002660 6320 6320 6320 6320 49
234 20241205 143800 316692980 6320 6320 6320 6320 0
235 20241205 143700 316692980 6320 6320 6320 6320 0
236 20241205 143600 316692980 6320 6320 6320 6320 1
237 20241205 143500 316686660 6320 6320 6320 6320 0
238 20241205 143400 316686660 6320 6320 6320 6320 183
239 20241205 143300 315530100 6330 6330 6330 6330 0
240 20241205 143200 315530100 6330 6330 6330 6330 20
241 20241205 143100 315403500 6330 6330 6330 6330 0
242 20241205 143000 315403500 6330 6330 6330 6330 10
243 20241205 142900 315340200 6330 6330 6330 6330 1
244 20241205 142800 315333870 6330 6330 6330 6330 0
245 20241205 142700 315333870 6330 6330 6330 6330 201
246 20241205 142600 314061540 6330 6330 6330 6330 53
247 20241205 142500 313726050 6350 6350 6350 6350 0
248 20241205 142400 313726050 6350 6350 6350 6350 0
249 20241205 142300 313726050 6350 6320 6350 6320 359
250 20241205 142200 311454100 6330 6330 6330 6330 2
251 20241205 142100 311441440 6330 6330 6330 6330 0
252 20241205 142000 311441440 6330 6330 6330 6330 109
253 20241205 141900 310751470 6340 6340 6340 6340 0
254 20241205 141800 310751470 6340 6340 6340 6340 47
255 20241205 141700 310453490 6340 6340 6340 6340 20
256 20241205 141600 310326690 6340 6340 6340 6340 0
257 20241205 141500 310326690 6340 6340 6340 6340 0
258 20241205 141400 310326690 6340 6340 6340 6340 30
259 20241205 141300 310136490 6350 6350 6350 6350 0
260 20241205 141200 310136490 6350 6350 6350 6350 0
261 20241205 141100 310136490 6350 6370 6370 6350 681
262 20241205 141000 305812030 6360 6360 6370 6360 96
263 20241205 140900 305201460 6350 6350 6350 6350 3
264 20241205 140800 305182410 6350 6350 6360 6350 310
265 20241205 140700 303213900 6340 6330 6340 6330 49
266 20241205 140600 302903250 6340 6320 6340 6320 696
267 20241205 140500 298497570 6330 6330 6330 6330 150
268 20241205 140400 297548070 6330 6330 6330 6330 2
269 20241205 140300 297535410 6320 6320 6320 6320 151
270 20241205 140200 296581090 6310 6310 6310 6310 0
271 20241205 140100 296581090 6310 6310 6310 6310 0
272 20241205 140000 296581090 6310 6310 6310 6310 1
273 20241205 135900 296574780 6320 6310 6320 6300 162
274 20241205 135800 295553090 6300 6300 6300 6300 0
275 20241205 135700 295553090 6300 6300 6300 6300 0
276 20241205 135600 295553090 6300 6300 6300 6300 0
277 20241205 135500 295553090 6300 6300 6300 6300 0
278 20241205 135400 295553090 6300 6300 6300 6300 12
279 20241205 135300 295477490 6300 6310 6310 6300 277
280 20241205 135200 293731180 6330 6330 6330 6330 0
281 20241205 135100 293731180 6330 6330 6330 6330 0
282 20241205 135000 293731180 6330 6330 6330 6330 0
283 20241205 134900 293731180 6330 6330 6330 6330 0
284 20241205 134800 293731180 6330 6310 6330 6310 1285
285 20241205 134700 285599630 6330 6330 6330 6330 0
286 20241205 134600 285599630 6330 6330 6330 6330 0
287 20241205 134500 285599630 6330 6320 6330 6320 299
288 20241205 134400 283709940 6310 6310 6310 6310 0
289 20241205 134300 283709940 6310 6310 6310 6310 0
290 20241205 134200 283709940 6310 6310 6310 6310 6
291 20241205 134100 283672080 6310 6310 6310 6310 323
292 20241205 134000 281633950 6310 6310 6310 6310 20
293 20241205 133900 281507750 6300 6300 6300 6300 10
294 20241205 133800 281444750 6310 6310 6320 6310 18
295 20241205 133700 281331160 6310 6310 6310 6310 57
296 20241205 133600 280971490 6300 6300 6300 6300 30
297 20241205 133500 280782490 6310 6310 6310 6310 157
298 20241205 133400 279791820 6300 6300 6300 6300 589
299 20241205 133300 276081120 6300 6300 6300 6300 134
300 20241205 133200 275236920 6300 6300 6300 6300 0
301 20241205 133100 275236920 6300 6300 6300 6300 0
302 20241205 133000 275236920 6300 6300 6300 6300 0
303 20241205 132900 275236920 6300 6300 6300 6300 0
304 20241205 132800 275236920 6300 6300 6300 6300 0
305 20241205 132700 275236920 6300 6310 6310 6300 3
306 20241205 132600 275218010 6300 6300 6300 6300 106
307 20241205 132500 274550210 6300 6300 6300 6300 0
308 20241205 132400 274550210 6300 6300 6300 6300 0
309 20241205 132300 274550210 6300 6300 6300 6300 171
310 20241205 132200 273472910 6300 6300 6300 6300 0
311 20241205 132100 273472910 6300 6300 6300 6300 240
312 20241205 132000 271960910 6290 6290 6290 6290 20
313 20241205 131900 271835110 6290 6290 6290 6290 0
314 20241205 131800 271835110 6290 6290 6290 6290 202
315 20241205 131700 270564530 6290 6290 6290 6290 0
316 20241205 131600 270564530 6290 6290 6290 6290 1
317 20241205 131500 270558240 6300 6300 6300 6300 0
318 20241205 131400 270558240 6300 6300 6300 6300 5
319 20241205 131300 270526740 6300 6300 6300 6300 59
320 20241205 131200 270155040 6300 6300 6300 6300 0
321 20241205 131100 270155040 6300 6300 6300 6300 19
322 20241205 131000 270035340 6300 6300 6300 6300 1
323 20241205 130900 270029040 6300 6300 6300 6300 0
324 20241205 130800 270029040 6300 6300 6300 6300 612
325 20241205 130700 266173440 6300 6310 6310 6280 7427
326 20241205 130600 219486720 6320 6320 6320 6320 0
327 20241205 130500 219486720 6320 6320 6320 6320 91
328 20241205 130400 218911600 6330 6350 6350 6310 4106
329 20241205 130300 192963380 6350 6350 6350 6350 300
330 20241205 130200 191058380 6380 6360 6380 6360 10
331 20241205 130100 190994690 6380 6360 6390 6360 16
332 20241205 130000 190892730 6350 6370 6370 6350 268
333 20241205 125900 189188220 6370 6370 6380 6370 102
334 20241205 125800 188538470 6370 6370 6370 6370 2
335 20241205 125700 188525730 6360 6360 6360 6360 56
336 20241205 125600 188169570 6370 6370 6370 6370 0
337 20241205 125500 188169570 6370 6360 6370 6360 55
338 20241205 125400 187819730 6370 6370 6370 6370 0
339 20241205 125300 187819730 6370 6370 6370 6370 2
340 20241205 125200 187806990 6360 6360 6360 6360 10
341 20241205 125100 187743390 6370 6370 6370 6370 0
342 20241205 125000 187743390 6370 6370 6370 6370 0
343 20241205 124900 187743390 6370 6370 6370 6370 66
344 20241205 124800 187322970 6380 6380 6380 6380 1
345 20241205 124700 187316590 6380 6380 6380 6380 649
346 20241205 124600 183175970 6380 6380 6380 6380 0
347 20241205 124500 183175970 6380 6380 6380 6380 0
348 20241205 124400 183175970 6380 6380 6380 6380 112
349 20241205 124300 182461410 6390 6390 6390 6390 2
350 20241205 124200 182448630 6380 6380 6380 6380 51
351 20241205 124100 182123250 6390 6390 6390 6390 0
352 20241205 124000 182123250 6390 6390 6390 6390 0
353 20241205 123900 182123250 6390 6390 6390 6390 1
354 20241205 123800 182116860 6390 6390 6390 6390 0
355 20241205 123700 182116860 6390 6400 6400 6390 65
356 20241205 123600 181701410 6400 6400 6410 6400 67
357 20241205 123500 181272510 6400 6400 6400 6400 10
358 20241205 123400 181208510 6410 6410 6410 6410 2
359 20241205 123300 181195690 6400 6400 6400 6400 201
360 20241205 123200 179909290 6400 6400 6400 6400 39
361 20241205 123100 179659690 6410 6410 6410 6410 0
362 20241205 123000 179659690 6410 6410 6410 6410 701
363 20241205 122900 175166280 6400 6400 6400 6380 1086
364 20241205 122800 168232730 6410 6400 6410 6390 110
365 20241205 122700 167528730 6410 6400 6410 6400 262
366 20241205 122600 165851920 6400 6400 6400 6400 0
367 20241205 122500 165851920 6400 6400 6400 6400 0
368 20241205 122400 165851920 6400 6390 6400 6390 59
369 20241205 122300 165474860 6390 6390 6390 6390 0
370 20241205 122200 165474860 6390 6390 6390 6390 53
371 20241205 122100 165136190 6400 6400 6400 6400 74
372 20241205 122000 164662590 6400 6400 6400 6400 0
373 20241205 121900 164662590 6400 6400 6400 6400 1
374 20241205 121800 164656190 6390 6390 6390 6390 0
375 20241205 121700 164656190 6390 6390 6390 6390 53
376 20241205 121600 164317520 6390 6390 6390 6390 55
377 20241205 121500 163966070 6400 6400 6400 6400 0
378 20241205 121400 163966070 6400 6400 6400 6400 2
379 20241205 121300 163953270 6400 6400 6400 6400 0
380 20241205 121200 163953270 6400 6400 6400 6400 0
381 20241205 121100 163953270 6400 6400 6400 6400 0
382 20241205 121000 163953270 6400 6400 6400 6400 0
383 20241205 120900 163953270 6400 6400 6400 6400 1
384 20241205 120800 163946870 6390 6390 6390 6390 53
385 20241205 120700 163608200 6400 6400 6400 6400 0
386 20241205 120600 163608200 6400 6400 6400 6400 1
387 20241205 120500 163601800 6400 6400 6400 6400 2
388 20241205 120400 163589000 6400 6400 6400 6400 1
389 20241205 120300 163582600 6400 6400 6400 6400 0
390 20241205 120200 163582600 6400 6400 6400 6400 0
391 20241205 120100 163582600 6400 6400 6400 6400 0
392 20241205 120000 163582600 6400 6400 6400 6400 1
393 20241205 115900 163576200 6390 6390 6390 6390 2
394 20241205 115800 163563420 6400 6400 6400 6400 0
395 20241205 115700 163563420 6400 6400 6400 6400 1
396 20241205 115600 163557020 6390 6390 6390 6390 0
397 20241205 115500 163557020 6390 6400 6400 6390 60
398 20241205 115400 163173600 6390 6390 6400 6380 541
399 20241205 115300 159716790 6390 6390 6390 6390 0
400 20241205 115200 159716790 6390 6390 6390 6390 542
401 20241205 115100 156253410 6390 6390 6390 6390 310
402 20241205 115000 154272510 6400 6400 6400 6400 1
403 20241205 114900 154266110 6390 6390 6390 6390 54
404 20241205 114800 153921050 6390 6390 6390 6390 0
405 20241205 114700 153921050 6390 6390 6390 6390 76
406 20241205 114600 153435410 6400 6400 6400 6400 0
407 20241205 114500 153435410 6400 6400 6400 6400 2
408 20241205 114400 153422610 6400 6400 6400 6400 0
409 20241205 114300 153422610 6400 6400 6400 6400 0
410 20241205 114200 153422610 6400 6400 6400 6400 0
411 20241205 114100 153422610 6400 6400 6400 6400 0
412 20241205 114000 153422610 6400 6390 6400 6390 60
413 20241205 113900 153039000 6400 6400 6400 6400 21
414 20241205 113800 152904600 6400 6400 6400 6400 0
415 20241205 113700 152904600 6400 6400 6400 6400 1
416 20241205 113600 152898200 6410 6400 6410 6400 128
417 20241205 113500 152078990 6400 6390 6400 6390 24
418 20241205 113400 151925610 6380 6380 6380 6380 51
419 20241205 113300 151600230 6380 6380 6380 6380 1
420 20241205 113200 151593850 6380 6380 6390 6380 109
421 20241205 113100 150898420 6390 6390 6390 6390 1
422 20241205 113000 150892030 6390 6390 6390 6390 1
423 20241205 112900 150885640 6390 6390 6390 6390 352
424 20241205 112800 148636360 6400 6400 6400 6400 0
425 20241205 112700 148636360 6400 6400 6400 6400 0
426 20241205 112600 148636360 6400 6400 6400 6400 3
427 20241205 112500 148617160 6390 6390 6390 6390 100
428 20241205 112400 147978160 6390 6390 6390 6390 0
429 20241205 112300 147978160 6390 6390 6390 6390 110
430 20241205 112200 147275260 6390 6390 6390 6390 513
431 20241205 112100 143997190 6400 6400 6400 6400 6
432 20241205 112000 143958790 6390 6390 6390 6390 0
433 20241205 111900 143958790 6390 6390 6390 6390 50
434 20241205 111800 143639290 6400 6400 6400 6400 0
435 20241205 111700 143639290 6400 6400 6400 6400 0
436 20241205 111600 143639290 6400 6400 6400 6400 4
437 20241205 111500 143613690 6410 6410 6410 6410 0
438 20241205 111400 143613690 6410 6410 6410 6410 0
439 20241205 111300 143613690 6410 6410 6410 6410 0
440 20241205 111200 143613690 6410 6400 6410 6400 8
441 20241205 111100 143562480 6410 6420 6420 6400 6
442 20241205 111000 143524010 6400 6380 6420 6380 1013
443 20241205 110900 137045830 6380 6380 6380 6380 0
444 20241205 110800 137045830 6380 6380 6380 6380 1
445 20241205 110700 137039450 6380 6380 6380 6380 0
446 20241205 110600 137039450 6380 6370 6380 6370 1002
447 20241205 110500 130656690 6370 6370 6370 6370 79
448 20241205 110400 130153460 6370 6360 6370 6360 504
449 20241205 110300 126947990 6370 6360 6370 6350 503
450 20241205 110200 123748910 6350 6350 6350 6350 80
451 20241205 110100 123240910 6350 6350 6350 6350 3
452 20241205 110000 123221860 6340 6340 6340 6340 0
453 20241205 105900 123221860 6340 6340 6340 6340 0
454 20241205 105800 123221860 6340 6340 6340 6340 30
455 20241205 105700 123031660 6330 6320 6330 6320 454
456 20241205 105600 120159230 6320 6320 6320 6320 2
457 20241205 105500 120146590 6320 6300 6320 6300 132
458 20241205 105400 119313420 6310 6310 6310 6310 4
459 20241205 105300 119288180 6320 6320 6320 6320 0
460 20241205 105200 119288180 6320 6330 6330 6320 584
461 20241205 105100 115597290 6320 6320 6320 6320 418
462 20241205 105000 112955530 6320 6310 6320 6310 2
463 20241205 104900 112942900 6320 6320 6320 6320 0
464 20241205 104800 112942900 6320 6320 6320 6320 0
465 20241205 104700 112942900 6320 6320 6320 6320 2
466 20241205 104600 112930260 6320 6320 6320 6320 2
467 20241205 104500 112917620 6330 6330 6330 6330 22
468 20241205 104400 112778360 6340 6350 6350 6340 14
469 20241205 104300 112689580 6390 6320 6390 6300 2568
470 20241205 104200 96382470 6320 6320 6320 6320 1
471 20241205 104100 96376150 6310 6320 6320 6310 8
472 20241205 104000 96325620 6310 6320 6320 6310 26
473 20241205 103900 96161380 6310 6310 6310 6310 0
474 20241205 103800 96161380 6310 6310 6310 6310 0
475 20241205 103700 96161380 6310 6310 6320 6310 7
476 20241205 103600 96117170 6300 6300 6300 6300 3
477 20241205 103500 96098270 6310 6310 6310 6310 2
478 20241205 103400 96085650 6310 6310 6310 6310 0
479 20241205 103300 96085650 6310 6310 6310 6310 0
480 20241205 103200 96085650 6310 6300 6320 6300 4
481 20241205 103100 96060420 6320 6300 6320 6300 2
482 20241205 103000 96047800 6290 6290 6290 6290 43
483 20241205 102900 95777330 6290 6290 6290 6290 2
484 20241205 102800 95764750 6290 6290 6290 6290 4
485 20241205 102700 95739590 6290 6290 6290 6290 1
486 20241205 102600 95733300 6290 6290 6290 6290 452
487 20241205 102500 92890220 6290 6290 6290 6290 0
488 20241205 102400 92890220 6290 6290 6290 6290 1
489 20241205 102300 92883930 6290 6290 6290 6290 26
490 20241205 102200 92720390 6290 6290 6290 6290 5
491 20241205 102100 92688940 6290 6290 6290 6290 6
492 20241205 102000 92651200 6280 6280 6280 6280 0
493 20241205 101900 92651200 6280 6300 6300 6280 1159
494 20241205 101800 85361930 6310 6310 6310 6310 0
495 20241205 101700 85361930 6310 6300 6310 6300 2
496 20241205 101600 85349320 6300 6300 6300 6300 137
497 20241205 101500 84486220 6300 6300 6300 6300 3
498 20241205 101400 84467320 6300 6300 6300 6300 143
499 20241205 101300 83566420 6310 6310 6310 6310 1
500 20241205 101200 83560110 6310 6310 6310 6310 6
501 20241205 101100 83522250 6310 6310 6310 6310 0
502 20241205 101000 83522250 6310 6310 6310 6300 77
503 20241205 100900 83037080 6310 6310 6310 6310 0
504 20241205 100800 83037080 6310 6310 6310 6310 1
505 20241205 100700 83030770 6310 6310 6310 6310 10
506 20241205 100600 82967670 6310 6310 6310 6310 2
507 20241205 100500 82955050 6330 6290 6330 6290 158
508 20241205 100400 81960160 6300 6300 6300 6300 0
509 20241205 100300 81960160 6300 6300 6300 6300 11
510 20241205 100200 81890860 6290 6290 6290 6290 1
511 20241205 100100 81884570 6300 6300 6320 6300 75
512 20241205 100000 81412050 6300 6310 6310 6300 1175
513 20241205 095900 74009110 6310 6320 6320 6310 16
514 20241205 095800 73908060 6320 6320 6320 6320 1
515 20241205 095700 73901740 6310 6310 6310 6310 19
516 20241205 095600 73781850 6310 6310 6310 6310 165
517 20241205 095500 72740700 6300 6320 6330 6300 216
518 20241205 095400 71377080 6320 6320 6320 6320 10
519 20241205 095300 71313880 6320 6320 6320 6320 1
520 20241205 095200 71307560 6310 6310 6310 6310 20
521 20241205 095100 71181360 6310 6310 6310 6310 0
522 20241205 095000 71181360 6310 6310 6310 6310 1
523 20241205 094900 71175050 6320 6320 6320 6320 0
524 20241205 094800 71175050 6320 6310 6330 6310 127
525 20241205 094700 70371690 6310 6310 6320 6310 201
526 20241205 094600 69103370 6310 6310 6310 6310 1
527 20241205 094500 69097060 6300 6310 6310 6300 214
528 20241205 094400 67748840 6300 6300 6300 6300 58
529 20241205 094300 67383440 6300 6280 6300 6280 181
530 20241205 094200 66245450 6300 6300 6300 6290 1820
531 20241205 094100 54781060 6300 6290 6300 6290 27
532 20241205 094000 54611120 6290 6290 6300 6290 13
533 20241205 093900 54529310 6290 6290 6300 6290 28
534 20241205 093800 54353180 6290 6300 6300 6290 55
535 20241205 093700 54007180 6290 6290 6290 6290 0
536 20241205 093600 54007180 6290 6290 6290 6290 3
537 20241205 093500 53988310 6300 6290 6300 6290 100
538 20241205 093400 53359210 6290 6290 6290 6290 2
539 20241205 093300 53346630 6290 6290 6290 6290 22
540 20241205 093200 53208250 6280 6280 6280 6280 10
541 20241205 093100 53145450 6290 6290 6290 6290 103
542 20241205 093000 52497580 6290 6290 6300 6290 3
543 20241205 092900 52478700 6280 6280 6290 6280 60
544 20241205 092800 52101890 6290 6280 6290 6280 428
545 20241205 092700 49414040 6280 6280 6280 6280 58
546 20241205 092600 49049800 6280 6280 6280 6280 2
547 20241205 092500 49037240 6270 6280 6290 6270 1135
548 20241205 092400 41917580 6290 6300 6300 6290 54
549 20241205 092300 41577750 6300 6310 6310 6290 664
550 20241205 092200 37396520 6300 6310 6310 6300 101
551 20241205 092100 36760210 6310 6300 6310 6300 69
552 20241205 092000 36325330 6310 6320 6320 6310 668
553 20241205 091900 32110230 6320 6320 6320 6320 1
554 20241205 091800 32103910 6330 6330 6330 6320 333
555 20241205 091700 29998600 6330 6330 6340 6330 291
556 20241205 091600 28156000 6340 6340 6350 6330 79
557 20241205 091500 27655670 6340 6350 6360 6340 7
558 20241205 091400 27611250 6350 6340 6350 6340 5
559 20241205 091300 27579530 6340 6340 6340 6340 265
560 20241205 091200 25899430 6350 6360 6360 6350 245
561 20241205 091100 24343670 6370 6370 6370 6370 0
562 20241205 091000 24343670 6370 6360 6370 6360 3
563 20241205 090900 24324580 6390 6390 6390 6390 1
564 20241205 090800 24318190 6350 6350 6350 6350 11
565 20241205 090700 24248340 6350 6360 6360 6350 250
566 20241205 090600 22659440 6370 6400 6400 6370 2
567 20241205 090500 22646670 6370 6410 6410 6370 97
568 20241205 090400 22028270 6400 6400 6400 6400 2
569 20241205 090300 22015470 6400 6400 6400 6400 0
570 20241205 090200 22015470 6400 6400 6410 6400 2575
571 20241205 090100 5533590 6450 6440 6450 6440 139
572 20241205 090000 4637550 6450 6450 6450 6450 719