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
000140/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,572 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183000,143983640,9310,9310,9310,9310,228
20241205,182900,143983640,9310,9310,9310,9310,0
20241205,182800,143983640,9310,9310,9310,9310,0
20241205,182700,143983640,9310,9310,9310,9310,0
20241205,182600,143983640,9310,9310,9310,9310,0
20241205,182500,143983640,9310,9310,9310,9310,0
20241205,182400,143983640,9310,9310,9310,9310,0
20241205,182300,143983640,9310,9310,9310,9310,0
20241205,182200,143983640,9310,9310,9310,9310,0
20241205,182100,143983640,9310,9310,9310,9310,0
20241205,182000,143983640,9310,9310,9310,9310,0
20241205,181900,143983640,9310,9310,9310,9310,0
20241205,181800,143983640,9310,9310,9310,9310,0
20241205,181700,143983640,9310,9310,9310,9310,0
20241205,181600,143983640,9310,9310,9310,9310,0
20241205,181500,143983640,9310,9310,9310,9310,0
20241205,181400,143983640,9310,9310,9310,9310,0
20241205,181300,143983640,9310,9310,9310,9310,0
20241205,181200,143983640,9310,9310,9310,9310,0
20241205,181100,143983640,9310,9310,9310,9310,0
20241205,181000,143983640,9310,9310,9310,9310,0
20241205,180900,143983640,9310,9310,9310,9310,0
20241205,180800,143983640,9310,9310,9310,9310,0
20241205,180700,143983640,9310,9310,9310,9310,0
20241205,180600,143983640,9310,9310,9310,9310,0
20241205,180500,143983640,9310,9310,9310,9310,0
20241205,180400,143983640,9310,9310,9310,9310,0
20241205,180300,143983640,9310,9310,9310,9310,0
20241205,180200,143983640,9310,9310,9310,9310,0
20241205,180100,143983640,9310,9310,9310,9310,0
20241205,180000,143983640,9310,9310,9310,9310,228
20241205,175900,143983640,9310,9310,9310,9310,0
20241205,175800,143983640,9310,9310,9310,9310,0
20241205,175700,143983640,9310,9310,9310,9310,0
20241205,175600,143983640,9310,9310,9310,9310,0
20241205,175500,143983640,9310,9310,9310,9310,0
20241205,175400,143983640,9310,9310,9310,9310,0
20241205,175300,143983640,9310,9310,9310,9310,0
20241205,175200,143983640,9310,9310,9310,9310,0
20241205,175100,143983640,9310,9310,9310,9310,0
20241205,175000,143983640,9310,9310,9310,9310,0
20241205,174900,143983640,9310,9310,9310,9310,0
20241205,174800,143983640,9310,9310,9310,9310,0
20241205,174700,143983640,9310,9310,9310,9310,0
20241205,174600,143983640,9310,9310,9310,9310,0
20241205,174500,143983640,9310,9310,9310,9310,0
20241205,174400,143983640,9310,9310,9310,9310,0
20241205,174300,143983640,9310,9310,9310,9310,0
20241205,174200,143983640,9310,9310,9310,9310,0
20241205,174100,143983640,9310,9310,9310,9310,0
20241205,174000,143983640,9310,9310,9310,9310,0
20241205,173900,143983640,9310,9310,9310,9310,0
20241205,173800,143983640,9310,9310,9310,9310,0
20241205,173700,143983640,9310,9310,9310,9310,0
20241205,173600,143983640,9310,9310,9310,9310,0
20241205,173500,143983640,9310,9310,9310,9310,0
20241205,173400,143983640,9310,9310,9310,9310,0
20241205,173300,143983640,9310,9310,9310,9310,0
20241205,173200,143983640,9310,9310,9310,9310,0
20241205,173100,143983640,9310,9310,9310,9310,0
20241205,173000,143983640,9310,9310,9310,9310,228
20241205,172900,143983640,9310,9310,9310,9310,0
20241205,172800,143983640,9310,9310,9310,9310,0
20241205,172700,143983640,9310,9310,9310,9310,0
20241205,172600,143983640,9310,9310,9310,9310,0
20241205,172500,143983640,9310,9310,9310,9310,0
20241205,172400,143983640,9310,9310,9310,9310,0
20241205,172300,143983640,9310,9310,9310,9310,0
20241205,172200,143983640,9310,9310,9310,9310,0
20241205,172100,143983640,9310,9310,9310,9310,0
20241205,172000,143983640,9310,9310,9310,9310,0
20241205,171900,143983640,9310,9310,9310,9310,0
20241205,171800,143983640,9310,9310,9310,9310,0
20241205,171700,143983640,9310,9310,9310,9310,0
20241205,171600,143983640,9310,9310,9310,9310,0
20241205,171500,143983640,9310,9310,9310,9310,0
20241205,171400,143983640,9310,9310,9310,9310,0
20241205,171300,143983640,9310,9310,9310,9310,0
20241205,171200,143983640,9310,9310,9310,9310,0
20241205,171100,143983640,9310,9310,9310,9310,0
20241205,171000,143983640,9310,9310,9310,9310,0
20241205,170900,143983640,9310,9310,9310,9310,0
20241205,170800,143983640,9310,9310,9310,9310,0
20241205,170700,143983640,9310,9310,9310,9310,0
20241205,170600,143983640,9310,9310,9310,9310,0
20241205,170500,143983640,9310,9310,9310,9310,0
20241205,170400,143983640,9310,9310,9310,9310,0
20241205,170300,143983640,9310,9310,9310,9310,0
20241205,170200,143983640,9310,9310,9310,9310,0
20241205,170100,143983640,9310,9310,9310,9310,0
20241205,170000,143983640,9310,9310,9310,9310,228
20241205,165900,143983640,9310,9310,9310,9310,0
20241205,165800,143983640,9310,9310,9310,9310,0
20241205,165700,143983640,9310,9310,9310,9310,0
20241205,165600,143983640,9310,9310,9310,9310,0
20241205,165500,143983640,9310,9310,9310,9310,0
20241205,165400,143983640,9310,9310,9310,9310,0
20241205,165300,143983640,9310,9310,9310,9310,0
20241205,165200,143983640,9310,9310,9310,9310,0
20241205,165100,143983640,9310,9310,9310,9310,0
20241205,165000,143983640,9310,9310,9310,9310,0
20241205,164900,143983640,9310,9310,9310,9310,0
20241205,164800,143983640,9310,9310,9310,9310,0
20241205,164700,143983640,9310,9310,9310,9310,0
20241205,164600,143983640,9310,9310,9310,9310,0
20241205,164500,143983640,9310,9310,9310,9310,0
20241205,164400,143983640,9310,9310,9310,9310,0
20241205,164300,143983640,9310,9310,9310,9310,0
20241205,164200,143983640,9310,9310,9310,9310,0
20241205,164100,143983640,9310,9310,9310,9310,0
20241205,164000,143983640,9310,9310,9310,9310,0
20241205,163900,143983640,9310,9310,9310,9310,0
20241205,163800,143983640,9310,9310,9310,9310,0
20241205,163700,143983640,9310,9310,9310,9310,0
20241205,163600,143983640,9310,9310,9310,9310,0
20241205,163500,143983640,9310,9310,9310,9310,0
20241205,163400,143983640,9310,9310,9310,9310,0
20241205,163300,143983640,9310,9310,9310,9310,0
20241205,163200,143983640,9310,9310,9310,9310,0
20241205,163100,143983640,9310,9310,9310,9310,0
20241205,163000,143983640,9310,9310,9310,9310,228
20241205,162900,143983640,9310,9310,9310,9310,0
20241205,162800,143983640,9310,9310,9310,9310,0
20241205,162700,143983640,9310,9310,9310,9310,0
20241205,162600,143983640,9310,9310,9310,9310,0
20241205,162500,143983640,9310,9310,9310,9310,0
20241205,162400,143983640,9310,9310,9310,9310,0
20241205,162300,143983640,9310,9310,9310,9310,0
20241205,162200,143983640,9310,9310,9310,9310,0
20241205,162100,143983640,9310,9310,9310,9310,0
20241205,162000,143983640,9310,9310,9310,9310,0
20241205,161900,143983640,9310,9310,9310,9310,0
20241205,161800,143983640,9310,9310,9310,9310,0
20241205,161700,143983640,9310,9310,9310,9310,0
20241205,161600,143983640,9310,9310,9310,9310,0
20241205,161500,143983640,9310,9310,9310,9310,0
20241205,161400,143983640,9310,9310,9310,9310,0
20241205,161300,143983640,9310,9310,9310,9310,0
20241205,161200,143983640,9310,9310,9310,9310,0
20241205,161100,143983640,9310,9310,9310,9310,0
20241205,161000,143983640,9310,9310,9310,9310,0
20241205,160900,143983640,9310,9310,9310,9310,0
20241205,160800,143983640,9310,9310,9310,9310,0
20241205,160700,143983640,9310,9310,9310,9310,0
20241205,160600,143983640,9310,9310,9310,9310,0
20241205,160500,143983640,9310,9310,9310,9310,0
20241205,160400,143983640,9310,9310,9310,9310,0
20241205,160300,143983640,9310,9310,9310,9310,0
20241205,160200,143983640,9310,9310,9310,9310,0
20241205,160100,143983640,9310,9310,9310,9310,0
20241205,160000,143983640,9310,9310,9310,9310,228
20241205,155900,143983640,9310,9310,9310,9310,0
20241205,155800,143983640,9310,9310,9310,9310,0
20241205,155700,143983640,9310,9310,9310,9310,0
20241205,155600,143983640,9310,9310,9310,9310,0
20241205,155500,143983640,9310,9310,9310,9310,0
20241205,155400,143983640,9310,9310,9310,9310,0
20241205,155300,143983640,9310,9310,9310,9310,0
20241205,155200,143983640,9310,9310,9310,9310,0
20241205,155100,143983640,9310,9310,9310,9310,0
20241205,155000,143983640,9310,9310,9310,9310,0
20241205,154900,143983640,9310,9310,9310,9310,0
20241205,154800,143983640,9310,9310,9310,9310,0
20241205,154700,143983640,9310,9310,9310,9310,0
20241205,154600,143983640,9310,9310,9310,9310,0
20241205,154500,143983640,9310,9310,9310,9310,0
20241205,154400,143983640,9310,9310,9310,9310,0
20241205,154300,143983640,9310,9310,9310,9310,0
20241205,154200,143983640,9310,9310,9310,9310,0
20241205,154100,143983640,9310,9310,9310,9310,0
20241205,154000,143983640,9310,9310,9310,9310,0
20241205,153900,143983640,9310,9310,9310,9310,0
20241205,153800,143983640,9310,9310,9310,9310,0
20241205,153700,143983640,9310,9310,9310,9310,0
20241205,153600,143983640,9310,9310,9310,9310,0
20241205,153500,143983640,9310,9310,9310,9310,0
20241205,153400,143983640,9310,9310,9310,9310,0
20241205,153300,143983640,9310,9310,9310,9310,0
20241205,153200,143983640,9310,9310,9310,9310,0
20241205,153100,143983640,9310,9310,9310,9310,0
20241205,153000,143983640,9310,9310,9310,9310,456
20241205,152900,141860960,9310,9310,9310,9310,0
20241205,152800,141860960,9310,9310,9310,9310,0
20241205,152700,141860960,9310,9310,9310,9310,0
20241205,152600,141860960,9310,9310,9310,9310,0
20241205,152500,141860960,9310,9310,9310,9310,0
20241205,152400,141860960,9310,9310,9310,9310,0
20241205,152300,141860960,9310,9310,9310,9310,0
20241205,152200,141860960,9310,9310,9310,9310,0
20241205,152100,141860960,9310,9310,9310,9310,0
20241205,152000,141860960,9310,9310,9310,9310,0
20241205,151900,141860960,9310,9310,9310,9310,214
20241205,151800,139868620,9310,9310,9310,9310,16
20241205,151700,139719660,9310,9310,9320,9310,196
20241205,151600,137894700,9310,9310,9310,9310,0
20241205,151500,137894700,9310,9310,9310,9310,0
20241205,151400,137894700,9310,9310,9310,9310,1
20241205,151300,137885390,9310,9310,9310,9310,472
20241205,151200,133491070,9320,9320,9320,9320,13
20241205,151100,133369910,9320,9320,9320,9320,2
20241205,151000,133351270,9320,9320,9320,9320,85
20241205,150900,132559070,9320,9310,9320,9310,32
20241205,150800,132260880,9320,9320,9320,9320,0
20241205,150700,132260880,9320,9320,9320,9320,0
20241205,150600,132260880,9320,9320,9320,9320,0
20241205,150500,132260880,9320,9320,9320,9320,20
20241205,150400,132074480,9320,9320,9320,9320,223
20241205,150300,129996120,9320,9320,9320,9320,0
20241205,150200,129996120,9320,9320,9320,9320,7
20241205,150100,129930880,9310,9310,9310,9310,0
20241205,150000,129930880,9310,9310,9310,9310,0
20241205,145900,129930880,9310,9310,9310,9310,0
20241205,145800,129930880,9310,9310,9310,9310,0
20241205,145700,129930880,9310,9320,9320,9310,258
20241205,145600,127528690,9320,9320,9320,9320,0
20241205,145500,127528690,9320,9310,9320,9310,90
20241205,145400,126690390,9320,9320,9320,9320,0
20241205,145300,126690390,9320,9320,9320,9320,1
20241205,145200,126681070,9320,9320,9320,9320,0
20241205,145100,126681070,9320,9320,9320,9320,0
20241205,145000,126681070,9320,9320,9320,9320,0
20241205,144900,126681070,9320,9320,9320,9320,155
20241205,144800,125236470,9340,9340,9340,9340,0
20241205,144700,125236470,9340,9340,9340,9340,0
20241205,144600,125236470,9340,9340,9340,9340,0
20241205,144500,125236470,9340,9340,9340,9340,0
20241205,144400,125236470,9340,9330,9340,9330,127
20241205,144300,124050440,9340,9340,9340,9340,0
20241205,144200,124050440,9340,9340,9340,9340,0
20241205,144100,124050440,9340,9340,9340,9340,0
20241205,144000,124050440,9340,9340,9340,9340,0
20241205,143900,124050440,9340,9340,9340,9340,26
20241205,143800,123807600,9340,9340,9340,9340,0
20241205,143700,123807600,9340,9340,9340,9340,0
20241205,143600,123807600,9340,9340,9340,9340,8
20241205,143500,123732880,9310,9310,9310,9310,0
20241205,143400,123732880,9310,9310,9310,9310,0
20241205,143300,123732880,9310,9310,9310,9310,0
20241205,143200,123732880,9310,9320,9320,9310,864
20241205,143100,115687470,9320,9320,9320,9320,0
20241205,143000,115687470,9320,9350,9350,9320,275
20241205,142900,113122130,9360,9360,9360,9360,0
20241205,142800,113122130,9360,9360,9360,9360,0
20241205,142700,113122130,9360,9360,9360,9360,0
20241205,142600,113122130,9360,9350,9360,9350,407
20241205,142500,109312710,9340,9340,9340,9340,0
20241205,142400,109312710,9340,9340,9340,9340,0
20241205,142300,109312710,9340,9340,9340,9340,0
20241205,142200,109312710,9340,9340,9340,9340,2
20241205,142100,109294030,9360,9360,9360,9360,0
20241205,142000,109294030,9360,9360,9360,9360,0
20241205,141900,109294030,9360,9360,9360,9360,0
20241205,141800,109294030,9360,9360,9360,9360,0
20241205,141700,109294030,9360,9340,9360,9340,158
20241205,141600,107815870,9350,9330,9350,9320,334
20241205,141500,104702200,9340,9340,9340,9340,82
20241205,141400,103936320,9340,9340,9340,9340,0
20241205,141300,103936320,9340,9340,9340,9340,0
20241205,141200,103936320,9340,9340,9340,9340,2
20241205,141100,103917640,9340,9340,9340,9340,0
20241205,141000,103917640,9340,9340,9340,9340,0
20241205,140900,103917640,9340,9340,9340,9340,0
20241205,140800,103917640,9340,9340,9340,9340,17
20241205,140700,103758860,9340,9340,9340,9340,0
20241205,140600,103758860,9340,9340,9340,9340,21
20241205,140500,103562720,9340,9340,9340,9340,0
20241205,140400,103562720,9340,9340,9340,9340,0
20241205,140300,103562720,9340,9340,9340,9340,0
20241205,140200,103562720,9340,9340,9340,9340,10
20241205,140100,103469320,9340,9340,9340,9340,1
20241205,140000,103459980,9340,9340,9340,9340,0
20241205,135900,103459980,9340,9340,9340,9340,0
20241205,135800,103459980,9340,9340,9340,9340,0
20241205,135700,103459980,9340,9340,9340,9340,0
20241205,135600,103459980,9340,9340,9340,9340,2
20241205,135500,103441300,9330,9330,9330,9330,0
20241205,135400,103441300,9330,9330,9330,9330,0
20241205,135300,103441300,9330,9330,9330,9330,0
20241205,135200,103441300,9330,9330,9330,9330,0
20241205,135100,103441300,9330,9330,9330,9330,0
20241205,135000,103441300,9330,9330,9330,9330,15
20241205,134900,103301350,9330,9330,9330,9330,0
20241205,134800,103301350,9330,9330,9330,9330,0
20241205,134700,103301350,9330,9330,9330,9330,0
20241205,134600,103301350,9330,9330,9330,9330,0
20241205,134500,103301350,9330,9330,9330,9330,7
20241205,134400,103236040,9330,9330,9330,9330,15
20241205,134300,103096090,9330,9330,9330,9330,0
20241205,134200,103096090,9330,9330,9330,9330,0
20241205,134100,103096090,9330,9330,9330,9330,0
20241205,134000,103096090,9330,9330,9330,9330,0
20241205,133900,103096090,9330,9330,9330,9330,100
20241205,133800,102163090,9340,9340,9340,9340,111
20241205,133700,101126350,9330,9330,9330,9330,0
20241205,133600,101126350,9330,9330,9330,9330,0
20241205,133500,101126350,9330,9330,9330,9330,0
20241205,133400,101126350,9330,9330,9330,9330,0
20241205,133300,101126350,9330,9340,9340,9330,15
20241205,133200,100986380,9340,9340,9340,9340,5
20241205,133100,100939680,9340,9340,9340,9340,0
20241205,133000,100939680,9340,9340,9340,9340,0
20241205,132900,100939680,9340,9340,9340,9340,2
20241205,132800,100921000,9330,9330,9330,9330,1
20241205,132700,100911670,9330,9330,9330,9330,0
20241205,132600,100911670,9330,9330,9330,9330,0
20241205,132500,100911670,9330,9330,9330,9330,0
20241205,132400,100911670,9330,9330,9330,9330,0
20241205,132300,100911670,9330,9330,9330,9330,0
20241205,132200,100911670,9330,9330,9330,9330,0
20241205,132100,100911670,9330,9330,9330,9330,15
20241205,132000,100771720,9320,9320,9320,9320,0
20241205,131900,100771720,9320,9320,9320,9320,9
20241205,131800,100687840,9330,9330,9330,9330,0
20241205,131700,100687840,9330,9330,9330,9330,50
20241205,131600,100221340,9330,9330,9330,9330,0
20241205,131500,100221340,9330,9320,9330,9320,4
20241205,131400,100184030,9310,9310,9310,9310,0
20241205,131300,100184030,9310,9320,9320,9310,400
20241205,131200,96459340,9320,9320,9320,9320,15
20241205,131100,96319540,9340,9340,9340,9340,0
20241205,131000,96319540,9340,9340,9340,9340,0
20241205,130900,96319540,9340,9340,9340,9340,3
20241205,130800,96291520,9340,9340,9340,9340,0
20241205,130700,96291520,9340,9340,9340,9340,0
20241205,130600,96291520,9340,9340,9340,9340,1
20241205,130500,96282180,9330,9310,9330,9310,102
20241205,130400,95332500,9310,9310,9310,9310,2
20241205,130300,95313880,9310,9320,9320,9310,574
20241205,130200,89967400,9330,9330,9330,9330,0
20241205,130100,89967400,9330,9330,9350,9330,14
20241205,130000,89836760,9340,9340,9340,9340,0
20241205,125900,89836760,9340,9340,9340,9340,0
20241205,125800,89836760,9340,9350,9350,9340,2
20241205,125700,89818070,9340,9340,9340,9340,3
20241205,125600,89790050,9340,9350,9350,9330,425
20241205,125500,85822730,9350,9360,9360,9350,87
20241205,125400,85009180,9360,9360,9360,9360,0
20241205,125300,85009180,9360,9360,9360,9360,2
20241205,125200,84990460,9350,9350,9350,9350,1
20241205,125100,84981110,9360,9360,9360,9360,0
20241205,125000,84981110,9360,9360,9360,9360,0
20241205,124900,84981110,9360,9360,9360,9360,0
20241205,124800,84981110,9360,9360,9380,9360,6
20241205,124700,84924900,9380,9380,9380,9380,0
20241205,124600,84924900,9380,9380,9380,9380,0
20241205,124500,84924900,9380,9380,9380,9380,0
20241205,124400,84924900,9380,9380,9380,9380,2
20241205,124300,84906140,9370,9360,9390,9360,9
20241205,124200,84821740,9340,9350,9350,9340,22
20241205,124100,84616240,9360,9360,9360,9360,1
20241205,124000,84606880,9380,9380,9380,9380,0
20241205,123900,84606880,9380,9360,9380,9360,5
20241205,123800,84560030,9340,9340,9340,9340,5
20241205,123700,84513330,9360,9360,9360,9360,0
20241205,123600,84513330,9360,9360,9360,9360,0
20241205,123500,84513330,9360,9360,9360,9360,1
20241205,123400,84503970,9360,9360,9360,9360,1
20241205,123300,84494610,9380,9380,9380,9380,0
20241205,123200,84494610,9380,9380,9380,9380,0
20241205,123100,84494610,9380,9380,9380,9380,0
20241205,123000,84494610,9380,9380,9380,9380,0
20241205,122900,84494610,9380,9370,9380,9360,4
20241205,122800,84457120,9380,9360,9380,9360,178
20241205,122700,82787990,9360,9350,9360,9350,369
20241205,122600,79334290,9350,9350,9350,9350,1
20241205,122500,79324940,9340,9350,9350,9340,326
20241205,122400,76276850,9370,9370,9370,9370,2
20241205,122300,76258110,9350,9360,9360,9350,334
20241205,122200,73134540,9380,9380,9380,9380,0
20241205,122100,73134540,9380,9380,9380,9380,0
20241205,122000,73134540,9380,9380,9380,9380,0
20241205,121900,73134540,9380,9380,9380,9380,1
20241205,121800,73125160,9380,9380,9380,9380,0
20241205,121700,73125160,9380,9380,9380,9380,0
20241205,121600,73125160,9380,9380,9380,9380,0
20241205,121500,73125160,9380,9380,9380,9380,0
20241205,121400,73125160,9380,9380,9380,9380,1
20241205,121300,73115780,9380,9380,9380,9380,0
20241205,121200,73115780,9380,9380,9380,9380,0
20241205,121100,73115780,9380,9380,9380,9380,1
20241205,121000,73106400,9380,9380,9380,9380,0
20241205,120900,73106400,9380,9380,9380,9380,1
20241205,120800,73097020,9380,9370,9380,9370,50
20241205,120700,72628300,9360,9360,9360,9360,105
20241205,120600,71645500,9370,9370,9370,9370,0
20241205,120500,71645500,9370,9370,9370,9370,1
20241205,120400,71636130,9370,9370,9370,9370,0
20241205,120300,71636130,9370,9370,9370,9370,57
20241205,120200,71102040,9380,9380,9380,9380,0
20241205,120100,71102040,9380,9380,9380,9380,0
20241205,120000,71102040,9380,9380,9380,9380,1
20241205,115900,71092660,9380,9380,9380,9380,0
20241205,115800,71092660,9380,9380,9380,9380,0
20241205,115700,71092660,9380,9380,9380,9380,15
20241205,115600,70951960,9380,9380,9380,9380,11
20241205,115500,70848780,9380,9380,9380,9380,1
20241205,115400,70839400,9370,9370,9370,9370,1
20241205,115300,70830030,9370,9370,9370,9370,0
20241205,115200,70830030,9370,9370,9370,9370,3
20241205,115100,70801920,9370,9380,9380,9370,13
20241205,115000,70679990,9380,9380,9380,9380,1
20241205,114900,70670610,9370,9370,9370,9370,1
20241205,114800,70661240,9370,9380,9380,9370,6
20241205,114700,70604970,9380,9380,9380,9380,0
20241205,114600,70604970,9380,9380,9380,9380,3
20241205,114500,70576830,9380,9380,9380,9380,1
20241205,114400,70567450,9380,9380,9380,9380,0
20241205,114300,70567450,9380,9380,9380,9380,0
20241205,114200,70567450,9380,9380,9380,9380,3
20241205,114100,70539310,9380,9380,9380,9380,0
20241205,114000,70539310,9380,9380,9380,9380,1
20241205,113900,70529930,9380,9380,9380,9380,0
20241205,113800,70529930,9380,9380,9380,9380,0
20241205,113700,70529930,9380,9380,9380,9380,0
20241205,113600,70529930,9380,9380,9380,9380,0
20241205,113500,70529930,9380,9380,9380,9380,1
20241205,113400,70520550,9380,9380,9380,9380,0
20241205,113300,70520550,9380,9380,9380,9380,0
20241205,113200,70520550,9380,9380,9380,9380,0
20241205,113100,70520550,9380,9380,9380,9380,0
20241205,113000,70520550,9380,9380,9380,9380,1
20241205,112900,70511170,9370,9370,9370,9370,0
20241205,112800,70511170,9370,9370,9370,9370,0
20241205,112700,70511170,9370,9370,9370,9370,5
20241205,112600,70464320,9390,9390,9390,9350,1008
20241205,112500,61032230,9390,9390,9390,9390,11
20241205,112400,60928940,9390,9390,9390,9390,0
20241205,112300,60928940,9390,9390,9390,9390,0
20241205,112200,60928940,9390,9390,9390,9390,0
20241205,112100,60928940,9390,9390,9390,9390,1
20241205,112000,60919550,9390,9390,9390,9390,1
20241205,111900,60910160,9390,9390,9390,9390,3
20241205,111800,60881990,9380,9380,9380,9380,1
20241205,111700,60872610,9390,9390,9390,9390,0
20241205,111600,60872610,9390,9390,9390,9390,1
20241205,111500,60863220,9390,9390,9390,9390,0
20241205,111400,60863220,9390,9390,9390,9390,0
20241205,111300,60863220,9390,9390,9390,9390,1
20241205,111200,60853830,9390,9390,9390,9390,0
20241205,111100,60853830,9390,9390,9390,9390,1
20241205,111000,60844440,9390,9390,9390,9390,0
20241205,110900,60844440,9390,9390,9390,9390,0
20241205,110800,60844440,9390,9390,9390,9390,4
20241205,110700,60806880,9390,9390,9390,9390,1
20241205,110600,60797490,9390,9390,9390,9390,1
20241205,110500,60788100,9390,9400,9400,9390,219
20241205,110400,58730690,9400,9400,9400,9400,0
20241205,110300,58730690,9400,9400,9400,9400,0
20241205,110200,58730690,9400,9400,9400,9400,1
20241205,110100,58721290,9420,9420,9420,9420,1
20241205,110000,58711870,9420,9420,9420,9420,0
20241205,105900,58711870,9420,9420,9420,9420,1
20241205,105800,58702450,9420,9420,9420,9420,0
20241205,105700,58702450,9420,9420,9420,9420,0
20241205,105600,58702450,9420,9420,9420,9420,1
20241205,105500,58693030,9420,9420,9420,9420,0
20241205,105400,58693030,9420,9420,9420,9420,7
20241205,105300,58627090,9420,9420,9420,9420,3
20241205,105200,58598830,9420,9410,9420,9410,3
20241205,105100,58570580,9420,9410,9420,9410,110
20241205,105000,57534390,9420,9420,9420,9420,0
20241205,104900,57534390,9420,9420,9420,9420,0
20241205,104800,57534390,9420,9410,9420,9410,3
20241205,104700,57506140,9420,9420,9420,9420,13
20241205,104600,57383680,9420,9420,9420,9420,0
20241205,104500,57383680,9420,9420,9420,9420,0
20241205,104400,57383680,9420,9420,9420,9420,0
20241205,104300,57383680,9420,9420,9420,9420,20
20241205,104200,57195280,9420,9420,9420,9420,1
20241205,104100,57185860,9420,9420,9420,9420,0
20241205,104000,57185860,9420,9420,9420,9420,0
20241205,103900,57185860,9420,9420,9420,9420,0
20241205,103800,57185860,9420,9420,9420,9420,0
20241205,103700,57185860,9420,9410,9420,9410,4
20241205,103600,57148190,9420,9420,9420,9420,10
20241205,103500,57053990,9420,9420,9420,9420,0
20241205,103400,57053990,9420,9420,9420,9420,0
20241205,103300,57053990,9420,9420,9420,9420,0
20241205,103200,57053990,9420,9400,9420,9400,4
20241205,103100,57016350,9400,9400,9410,9390,7
20241205,103000,56950540,9400,9400,9410,9400,11
20241205,102900,56847110,9420,9400,9420,9400,4
20241205,102800,56809480,9400,9400,9400,9400,0
20241205,102700,56809480,9400,9400,9410,9400,35
20241205,102600,56480170,9420,9400,9420,9400,22
20241205,102500,56273140,9410,9410,9410,9410,0
20241205,102400,56273140,9410,9410,9410,9410,0
20241205,102300,56273140,9410,9410,9410,9410,0
20241205,102200,56273140,9410,9400,9410,9400,2
20241205,102100,56254330,9400,9400,9400,9400,4
20241205,102000,56216730,9400,9400,9400,9400,0
20241205,101900,56216730,9400,9400,9400,9400,2080
20241205,101800,36664730,9400,9400,9400,9400,2
20241205,101700,36645930,9400,9400,9400,9400,1
20241205,101600,36636530,9400,9400,9400,9390,341
20241205,101500,33431290,9410,9410,9410,9410,0
20241205,101400,33431290,9410,9410,9410,9410,0
20241205,101300,33431290,9410,9400,9410,9400,3
20241205,101200,33403070,9390,9390,9390,9390,27
20241205,101100,33149540,9390,9400,9400,9390,3
20241205,101000,33121350,9390,9390,9390,9390,2
20241205,100900,33102570,9390,9390,9390,9390,1
20241205,100800,33093180,9410,9390,9410,9390,5
20241205,100700,33046180,9380,9380,9380,9380,4
20241205,100600,33008660,9370,9370,9370,9370,1
20241205,100500,32999290,9370,9380,9380,9370,168
20241205,100400,31423960,9400,9400,9400,9400,0
20241205,100300,31423960,9400,9390,9400,9390,3
20241205,100200,31395770,9380,9400,9410,9380,39
20241205,100100,31029440,9400,9400,9400,9400,2
20241205,100000,31010640,9410,9410,9410,9410,4
20241205,095900,30973000,9420,9420,9420,9420,0
20241205,095800,30973000,9420,9400,9420,9400,13
20241205,095700,30850670,9400,9400,9400,9400,0
20241205,095600,30850670,9400,9400,9400,9400,0
20241205,095500,30850670,9400,9400,9400,9400,8
20241205,095400,30775470,9400,9400,9400,9400,0
20241205,095300,30775470,9400,9400,9400,9400,1
20241205,095200,30766070,9390,9390,9390,9390,0
20241205,095100,30766070,9390,9390,9390,9390,0
20241205,095000,30766070,9390,9390,9390,9390,0
20241205,094900,30766070,9390,9390,9390,9390,15
20241205,094800,30625220,9400,9400,9410,9400,61
20241205,094700,30051720,9400,9400,9400,9400,100
20241205,094600,29111720,9400,9400,9400,9400,87
20241205,094500,28293920,9400,9400,9400,9400,17
20241205,094400,28134120,9400,9390,9400,9390,104
20241205,094300,27156550,9400,9380,9400,9380,4
20241205,094200,27118980,9390,9380,9390,9380,1052
20241205,094100,17251210,9380,9380,9380,9380,1
20241205,094000,17241830,9380,9380,9380,9380,21
20241205,093900,17044850,9380,9390,9390,9380,61
20241205,093800,16472460,9390,9400,9400,9390,25
20241205,093700,16237700,9400,9400,9400,9400,0
20241205,093600,16237700,9400,9400,9400,9400,0
20241205,093500,16237700,9400,9400,9400,9400,1
20241205,093400,16228300,9410,9400,9410,9400,6
20241205,093300,16171860,9410,9410,9410,9410,19
20241205,093200,15993070,9400,9400,9400,9400,7
20241205,093100,15927270,9410,9400,9410,9400,5
20241205,093000,15880230,9410,9400,9410,9400,25
20241205,092900,15645190,9400,9390,9400,9390,11
20241205,092800,15541890,9390,9390,9390,9390,0
20241205,092700,15541890,9390,9390,9390,9390,251
20241205,092600,13185000,9390,9390,9390,9390,39
20241205,092500,12818790,9390,9400,9400,9390,229
20241205,092400,10666240,9410,9420,9420,9410,4
20241205,092300,10628580,9410,9410,9410,9410,2
20241205,092200,10609760,9410,9400,9410,9400,23
20241205,092100,10393400,9410,9410,9410,9410,0
20241205,092000,10393400,9410,9390,9410,9380,38
20241205,091900,10036450,9400,9390,9400,9390,9
20241205,091800,9951930,9400,9400,9400,9400,0
20241205,091700,9951930,9400,9400,9400,9400,0
20241205,091600,9951930,9400,9400,9400,9400,1
20241205,091500,9942530,9400,9380,9400,9380,321
20241205,091400,6928340,9380,9400,9400,9380,8
20241205,091300,6853160,9380,9380,9380,9380,1
20241205,091200,6843780,9380,9410,9410,9380,305
20241205,091100,3981690,9410,9410,9410,9410,46
20241205,091000,3548830,9430,9420,9430,9420,11
20241205,090900,3445170,9430,9430,9430,9430,1
20241205,090800,3435740,9440,9440,9440,9440,0
20241205,090700,3435740,9440,9440,9440,9440,0
20241205,090600,3435740,9440,9440,9440,9440,0
20241205,090500,3435740,9440,9440,9440,9440,1
20241205,090400,3426300,9410,9410,9410,9410,0
20241205,090300,3426300,9410,9410,9410,9410,0
20241205,090200,3426300,9410,9410,9410,9410,0
20241205,090100,3426300,9410,9410,9410,9410,0
20241205,090000,3426300,9410,9450,9450,9410,363
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183000 143983640 9310 9310 9310 9310 228
3 20241205 182900 143983640 9310 9310 9310 9310 0
4 20241205 182800 143983640 9310 9310 9310 9310 0
5 20241205 182700 143983640 9310 9310 9310 9310 0
6 20241205 182600 143983640 9310 9310 9310 9310 0
7 20241205 182500 143983640 9310 9310 9310 9310 0
8 20241205 182400 143983640 9310 9310 9310 9310 0
9 20241205 182300 143983640 9310 9310 9310 9310 0
10 20241205 182200 143983640 9310 9310 9310 9310 0
11 20241205 182100 143983640 9310 9310 9310 9310 0
12 20241205 182000 143983640 9310 9310 9310 9310 0
13 20241205 181900 143983640 9310 9310 9310 9310 0
14 20241205 181800 143983640 9310 9310 9310 9310 0
15 20241205 181700 143983640 9310 9310 9310 9310 0
16 20241205 181600 143983640 9310 9310 9310 9310 0
17 20241205 181500 143983640 9310 9310 9310 9310 0
18 20241205 181400 143983640 9310 9310 9310 9310 0
19 20241205 181300 143983640 9310 9310 9310 9310 0
20 20241205 181200 143983640 9310 9310 9310 9310 0
21 20241205 181100 143983640 9310 9310 9310 9310 0
22 20241205 181000 143983640 9310 9310 9310 9310 0
23 20241205 180900 143983640 9310 9310 9310 9310 0
24 20241205 180800 143983640 9310 9310 9310 9310 0
25 20241205 180700 143983640 9310 9310 9310 9310 0
26 20241205 180600 143983640 9310 9310 9310 9310 0
27 20241205 180500 143983640 9310 9310 9310 9310 0
28 20241205 180400 143983640 9310 9310 9310 9310 0
29 20241205 180300 143983640 9310 9310 9310 9310 0
30 20241205 180200 143983640 9310 9310 9310 9310 0
31 20241205 180100 143983640 9310 9310 9310 9310 0
32 20241205 180000 143983640 9310 9310 9310 9310 228
33 20241205 175900 143983640 9310 9310 9310 9310 0
34 20241205 175800 143983640 9310 9310 9310 9310 0
35 20241205 175700 143983640 9310 9310 9310 9310 0
36 20241205 175600 143983640 9310 9310 9310 9310 0
37 20241205 175500 143983640 9310 9310 9310 9310 0
38 20241205 175400 143983640 9310 9310 9310 9310 0
39 20241205 175300 143983640 9310 9310 9310 9310 0
40 20241205 175200 143983640 9310 9310 9310 9310 0
41 20241205 175100 143983640 9310 9310 9310 9310 0
42 20241205 175000 143983640 9310 9310 9310 9310 0
43 20241205 174900 143983640 9310 9310 9310 9310 0
44 20241205 174800 143983640 9310 9310 9310 9310 0
45 20241205 174700 143983640 9310 9310 9310 9310 0
46 20241205 174600 143983640 9310 9310 9310 9310 0
47 20241205 174500 143983640 9310 9310 9310 9310 0
48 20241205 174400 143983640 9310 9310 9310 9310 0
49 20241205 174300 143983640 9310 9310 9310 9310 0
50 20241205 174200 143983640 9310 9310 9310 9310 0
51 20241205 174100 143983640 9310 9310 9310 9310 0
52 20241205 174000 143983640 9310 9310 9310 9310 0
53 20241205 173900 143983640 9310 9310 9310 9310 0
54 20241205 173800 143983640 9310 9310 9310 9310 0
55 20241205 173700 143983640 9310 9310 9310 9310 0
56 20241205 173600 143983640 9310 9310 9310 9310 0
57 20241205 173500 143983640 9310 9310 9310 9310 0
58 20241205 173400 143983640 9310 9310 9310 9310 0
59 20241205 173300 143983640 9310 9310 9310 9310 0
60 20241205 173200 143983640 9310 9310 9310 9310 0
61 20241205 173100 143983640 9310 9310 9310 9310 0
62 20241205 173000 143983640 9310 9310 9310 9310 228
63 20241205 172900 143983640 9310 9310 9310 9310 0
64 20241205 172800 143983640 9310 9310 9310 9310 0
65 20241205 172700 143983640 9310 9310 9310 9310 0
66 20241205 172600 143983640 9310 9310 9310 9310 0
67 20241205 172500 143983640 9310 9310 9310 9310 0
68 20241205 172400 143983640 9310 9310 9310 9310 0
69 20241205 172300 143983640 9310 9310 9310 9310 0
70 20241205 172200 143983640 9310 9310 9310 9310 0
71 20241205 172100 143983640 9310 9310 9310 9310 0
72 20241205 172000 143983640 9310 9310 9310 9310 0
73 20241205 171900 143983640 9310 9310 9310 9310 0
74 20241205 171800 143983640 9310 9310 9310 9310 0
75 20241205 171700 143983640 9310 9310 9310 9310 0
76 20241205 171600 143983640 9310 9310 9310 9310 0
77 20241205 171500 143983640 9310 9310 9310 9310 0
78 20241205 171400 143983640 9310 9310 9310 9310 0
79 20241205 171300 143983640 9310 9310 9310 9310 0
80 20241205 171200 143983640 9310 9310 9310 9310 0
81 20241205 171100 143983640 9310 9310 9310 9310 0
82 20241205 171000 143983640 9310 9310 9310 9310 0
83 20241205 170900 143983640 9310 9310 9310 9310 0
84 20241205 170800 143983640 9310 9310 9310 9310 0
85 20241205 170700 143983640 9310 9310 9310 9310 0
86 20241205 170600 143983640 9310 9310 9310 9310 0
87 20241205 170500 143983640 9310 9310 9310 9310 0
88 20241205 170400 143983640 9310 9310 9310 9310 0
89 20241205 170300 143983640 9310 9310 9310 9310 0
90 20241205 170200 143983640 9310 9310 9310 9310 0
91 20241205 170100 143983640 9310 9310 9310 9310 0
92 20241205 170000 143983640 9310 9310 9310 9310 228
93 20241205 165900 143983640 9310 9310 9310 9310 0
94 20241205 165800 143983640 9310 9310 9310 9310 0
95 20241205 165700 143983640 9310 9310 9310 9310 0
96 20241205 165600 143983640 9310 9310 9310 9310 0
97 20241205 165500 143983640 9310 9310 9310 9310 0
98 20241205 165400 143983640 9310 9310 9310 9310 0
99 20241205 165300 143983640 9310 9310 9310 9310 0
100 20241205 165200 143983640 9310 9310 9310 9310 0
101 20241205 165100 143983640 9310 9310 9310 9310 0
102 20241205 165000 143983640 9310 9310 9310 9310 0
103 20241205 164900 143983640 9310 9310 9310 9310 0
104 20241205 164800 143983640 9310 9310 9310 9310 0
105 20241205 164700 143983640 9310 9310 9310 9310 0
106 20241205 164600 143983640 9310 9310 9310 9310 0
107 20241205 164500 143983640 9310 9310 9310 9310 0
108 20241205 164400 143983640 9310 9310 9310 9310 0
109 20241205 164300 143983640 9310 9310 9310 9310 0
110 20241205 164200 143983640 9310 9310 9310 9310 0
111 20241205 164100 143983640 9310 9310 9310 9310 0
112 20241205 164000 143983640 9310 9310 9310 9310 0
113 20241205 163900 143983640 9310 9310 9310 9310 0
114 20241205 163800 143983640 9310 9310 9310 9310 0
115 20241205 163700 143983640 9310 9310 9310 9310 0
116 20241205 163600 143983640 9310 9310 9310 9310 0
117 20241205 163500 143983640 9310 9310 9310 9310 0
118 20241205 163400 143983640 9310 9310 9310 9310 0
119 20241205 163300 143983640 9310 9310 9310 9310 0
120 20241205 163200 143983640 9310 9310 9310 9310 0
121 20241205 163100 143983640 9310 9310 9310 9310 0
122 20241205 163000 143983640 9310 9310 9310 9310 228
123 20241205 162900 143983640 9310 9310 9310 9310 0
124 20241205 162800 143983640 9310 9310 9310 9310 0
125 20241205 162700 143983640 9310 9310 9310 9310 0
126 20241205 162600 143983640 9310 9310 9310 9310 0
127 20241205 162500 143983640 9310 9310 9310 9310 0
128 20241205 162400 143983640 9310 9310 9310 9310 0
129 20241205 162300 143983640 9310 9310 9310 9310 0
130 20241205 162200 143983640 9310 9310 9310 9310 0
131 20241205 162100 143983640 9310 9310 9310 9310 0
132 20241205 162000 143983640 9310 9310 9310 9310 0
133 20241205 161900 143983640 9310 9310 9310 9310 0
134 20241205 161800 143983640 9310 9310 9310 9310 0
135 20241205 161700 143983640 9310 9310 9310 9310 0
136 20241205 161600 143983640 9310 9310 9310 9310 0
137 20241205 161500 143983640 9310 9310 9310 9310 0
138 20241205 161400 143983640 9310 9310 9310 9310 0
139 20241205 161300 143983640 9310 9310 9310 9310 0
140 20241205 161200 143983640 9310 9310 9310 9310 0
141 20241205 161100 143983640 9310 9310 9310 9310 0
142 20241205 161000 143983640 9310 9310 9310 9310 0
143 20241205 160900 143983640 9310 9310 9310 9310 0
144 20241205 160800 143983640 9310 9310 9310 9310 0
145 20241205 160700 143983640 9310 9310 9310 9310 0
146 20241205 160600 143983640 9310 9310 9310 9310 0
147 20241205 160500 143983640 9310 9310 9310 9310 0
148 20241205 160400 143983640 9310 9310 9310 9310 0
149 20241205 160300 143983640 9310 9310 9310 9310 0
150 20241205 160200 143983640 9310 9310 9310 9310 0
151 20241205 160100 143983640 9310 9310 9310 9310 0
152 20241205 160000 143983640 9310 9310 9310 9310 228
153 20241205 155900 143983640 9310 9310 9310 9310 0
154 20241205 155800 143983640 9310 9310 9310 9310 0
155 20241205 155700 143983640 9310 9310 9310 9310 0
156 20241205 155600 143983640 9310 9310 9310 9310 0
157 20241205 155500 143983640 9310 9310 9310 9310 0
158 20241205 155400 143983640 9310 9310 9310 9310 0
159 20241205 155300 143983640 9310 9310 9310 9310 0
160 20241205 155200 143983640 9310 9310 9310 9310 0
161 20241205 155100 143983640 9310 9310 9310 9310 0
162 20241205 155000 143983640 9310 9310 9310 9310 0
163 20241205 154900 143983640 9310 9310 9310 9310 0
164 20241205 154800 143983640 9310 9310 9310 9310 0
165 20241205 154700 143983640 9310 9310 9310 9310 0
166 20241205 154600 143983640 9310 9310 9310 9310 0
167 20241205 154500 143983640 9310 9310 9310 9310 0
168 20241205 154400 143983640 9310 9310 9310 9310 0
169 20241205 154300 143983640 9310 9310 9310 9310 0
170 20241205 154200 143983640 9310 9310 9310 9310 0
171 20241205 154100 143983640 9310 9310 9310 9310 0
172 20241205 154000 143983640 9310 9310 9310 9310 0
173 20241205 153900 143983640 9310 9310 9310 9310 0
174 20241205 153800 143983640 9310 9310 9310 9310 0
175 20241205 153700 143983640 9310 9310 9310 9310 0
176 20241205 153600 143983640 9310 9310 9310 9310 0
177 20241205 153500 143983640 9310 9310 9310 9310 0
178 20241205 153400 143983640 9310 9310 9310 9310 0
179 20241205 153300 143983640 9310 9310 9310 9310 0
180 20241205 153200 143983640 9310 9310 9310 9310 0
181 20241205 153100 143983640 9310 9310 9310 9310 0
182 20241205 153000 143983640 9310 9310 9310 9310 456
183 20241205 152900 141860960 9310 9310 9310 9310 0
184 20241205 152800 141860960 9310 9310 9310 9310 0
185 20241205 152700 141860960 9310 9310 9310 9310 0
186 20241205 152600 141860960 9310 9310 9310 9310 0
187 20241205 152500 141860960 9310 9310 9310 9310 0
188 20241205 152400 141860960 9310 9310 9310 9310 0
189 20241205 152300 141860960 9310 9310 9310 9310 0
190 20241205 152200 141860960 9310 9310 9310 9310 0
191 20241205 152100 141860960 9310 9310 9310 9310 0
192 20241205 152000 141860960 9310 9310 9310 9310 0
193 20241205 151900 141860960 9310 9310 9310 9310 214
194 20241205 151800 139868620 9310 9310 9310 9310 16
195 20241205 151700 139719660 9310 9310 9320 9310 196
196 20241205 151600 137894700 9310 9310 9310 9310 0
197 20241205 151500 137894700 9310 9310 9310 9310 0
198 20241205 151400 137894700 9310 9310 9310 9310 1
199 20241205 151300 137885390 9310 9310 9310 9310 472
200 20241205 151200 133491070 9320 9320 9320 9320 13
201 20241205 151100 133369910 9320 9320 9320 9320 2
202 20241205 151000 133351270 9320 9320 9320 9320 85
203 20241205 150900 132559070 9320 9310 9320 9310 32
204 20241205 150800 132260880 9320 9320 9320 9320 0
205 20241205 150700 132260880 9320 9320 9320 9320 0
206 20241205 150600 132260880 9320 9320 9320 9320 0
207 20241205 150500 132260880 9320 9320 9320 9320 20
208 20241205 150400 132074480 9320 9320 9320 9320 223
209 20241205 150300 129996120 9320 9320 9320 9320 0
210 20241205 150200 129996120 9320 9320 9320 9320 7
211 20241205 150100 129930880 9310 9310 9310 9310 0
212 20241205 150000 129930880 9310 9310 9310 9310 0
213 20241205 145900 129930880 9310 9310 9310 9310 0
214 20241205 145800 129930880 9310 9310 9310 9310 0
215 20241205 145700 129930880 9310 9320 9320 9310 258
216 20241205 145600 127528690 9320 9320 9320 9320 0
217 20241205 145500 127528690 9320 9310 9320 9310 90
218 20241205 145400 126690390 9320 9320 9320 9320 0
219 20241205 145300 126690390 9320 9320 9320 9320 1
220 20241205 145200 126681070 9320 9320 9320 9320 0
221 20241205 145100 126681070 9320 9320 9320 9320 0
222 20241205 145000 126681070 9320 9320 9320 9320 0
223 20241205 144900 126681070 9320 9320 9320 9320 155
224 20241205 144800 125236470 9340 9340 9340 9340 0
225 20241205 144700 125236470 9340 9340 9340 9340 0
226 20241205 144600 125236470 9340 9340 9340 9340 0
227 20241205 144500 125236470 9340 9340 9340 9340 0
228 20241205 144400 125236470 9340 9330 9340 9330 127
229 20241205 144300 124050440 9340 9340 9340 9340 0
230 20241205 144200 124050440 9340 9340 9340 9340 0
231 20241205 144100 124050440 9340 9340 9340 9340 0
232 20241205 144000 124050440 9340 9340 9340 9340 0
233 20241205 143900 124050440 9340 9340 9340 9340 26
234 20241205 143800 123807600 9340 9340 9340 9340 0
235 20241205 143700 123807600 9340 9340 9340 9340 0
236 20241205 143600 123807600 9340 9340 9340 9340 8
237 20241205 143500 123732880 9310 9310 9310 9310 0
238 20241205 143400 123732880 9310 9310 9310 9310 0
239 20241205 143300 123732880 9310 9310 9310 9310 0
240 20241205 143200 123732880 9310 9320 9320 9310 864
241 20241205 143100 115687470 9320 9320 9320 9320 0
242 20241205 143000 115687470 9320 9350 9350 9320 275
243 20241205 142900 113122130 9360 9360 9360 9360 0
244 20241205 142800 113122130 9360 9360 9360 9360 0
245 20241205 142700 113122130 9360 9360 9360 9360 0
246 20241205 142600 113122130 9360 9350 9360 9350 407
247 20241205 142500 109312710 9340 9340 9340 9340 0
248 20241205 142400 109312710 9340 9340 9340 9340 0
249 20241205 142300 109312710 9340 9340 9340 9340 0
250 20241205 142200 109312710 9340 9340 9340 9340 2
251 20241205 142100 109294030 9360 9360 9360 9360 0
252 20241205 142000 109294030 9360 9360 9360 9360 0
253 20241205 141900 109294030 9360 9360 9360 9360 0
254 20241205 141800 109294030 9360 9360 9360 9360 0
255 20241205 141700 109294030 9360 9340 9360 9340 158
256 20241205 141600 107815870 9350 9330 9350 9320 334
257 20241205 141500 104702200 9340 9340 9340 9340 82
258 20241205 141400 103936320 9340 9340 9340 9340 0
259 20241205 141300 103936320 9340 9340 9340 9340 0
260 20241205 141200 103936320 9340 9340 9340 9340 2
261 20241205 141100 103917640 9340 9340 9340 9340 0
262 20241205 141000 103917640 9340 9340 9340 9340 0
263 20241205 140900 103917640 9340 9340 9340 9340 0
264 20241205 140800 103917640 9340 9340 9340 9340 17
265 20241205 140700 103758860 9340 9340 9340 9340 0
266 20241205 140600 103758860 9340 9340 9340 9340 21
267 20241205 140500 103562720 9340 9340 9340 9340 0
268 20241205 140400 103562720 9340 9340 9340 9340 0
269 20241205 140300 103562720 9340 9340 9340 9340 0
270 20241205 140200 103562720 9340 9340 9340 9340 10
271 20241205 140100 103469320 9340 9340 9340 9340 1
272 20241205 140000 103459980 9340 9340 9340 9340 0
273 20241205 135900 103459980 9340 9340 9340 9340 0
274 20241205 135800 103459980 9340 9340 9340 9340 0
275 20241205 135700 103459980 9340 9340 9340 9340 0
276 20241205 135600 103459980 9340 9340 9340 9340 2
277 20241205 135500 103441300 9330 9330 9330 9330 0
278 20241205 135400 103441300 9330 9330 9330 9330 0
279 20241205 135300 103441300 9330 9330 9330 9330 0
280 20241205 135200 103441300 9330 9330 9330 9330 0
281 20241205 135100 103441300 9330 9330 9330 9330 0
282 20241205 135000 103441300 9330 9330 9330 9330 15
283 20241205 134900 103301350 9330 9330 9330 9330 0
284 20241205 134800 103301350 9330 9330 9330 9330 0
285 20241205 134700 103301350 9330 9330 9330 9330 0
286 20241205 134600 103301350 9330 9330 9330 9330 0
287 20241205 134500 103301350 9330 9330 9330 9330 7
288 20241205 134400 103236040 9330 9330 9330 9330 15
289 20241205 134300 103096090 9330 9330 9330 9330 0
290 20241205 134200 103096090 9330 9330 9330 9330 0
291 20241205 134100 103096090 9330 9330 9330 9330 0
292 20241205 134000 103096090 9330 9330 9330 9330 0
293 20241205 133900 103096090 9330 9330 9330 9330 100
294 20241205 133800 102163090 9340 9340 9340 9340 111
295 20241205 133700 101126350 9330 9330 9330 9330 0
296 20241205 133600 101126350 9330 9330 9330 9330 0
297 20241205 133500 101126350 9330 9330 9330 9330 0
298 20241205 133400 101126350 9330 9330 9330 9330 0
299 20241205 133300 101126350 9330 9340 9340 9330 15
300 20241205 133200 100986380 9340 9340 9340 9340 5
301 20241205 133100 100939680 9340 9340 9340 9340 0
302 20241205 133000 100939680 9340 9340 9340 9340 0
303 20241205 132900 100939680 9340 9340 9340 9340 2
304 20241205 132800 100921000 9330 9330 9330 9330 1
305 20241205 132700 100911670 9330 9330 9330 9330 0
306 20241205 132600 100911670 9330 9330 9330 9330 0
307 20241205 132500 100911670 9330 9330 9330 9330 0
308 20241205 132400 100911670 9330 9330 9330 9330 0
309 20241205 132300 100911670 9330 9330 9330 9330 0
310 20241205 132200 100911670 9330 9330 9330 9330 0
311 20241205 132100 100911670 9330 9330 9330 9330 15
312 20241205 132000 100771720 9320 9320 9320 9320 0
313 20241205 131900 100771720 9320 9320 9320 9320 9
314 20241205 131800 100687840 9330 9330 9330 9330 0
315 20241205 131700 100687840 9330 9330 9330 9330 50
316 20241205 131600 100221340 9330 9330 9330 9330 0
317 20241205 131500 100221340 9330 9320 9330 9320 4
318 20241205 131400 100184030 9310 9310 9310 9310 0
319 20241205 131300 100184030 9310 9320 9320 9310 400
320 20241205 131200 96459340 9320 9320 9320 9320 15
321 20241205 131100 96319540 9340 9340 9340 9340 0
322 20241205 131000 96319540 9340 9340 9340 9340 0
323 20241205 130900 96319540 9340 9340 9340 9340 3
324 20241205 130800 96291520 9340 9340 9340 9340 0
325 20241205 130700 96291520 9340 9340 9340 9340 0
326 20241205 130600 96291520 9340 9340 9340 9340 1
327 20241205 130500 96282180 9330 9310 9330 9310 102
328 20241205 130400 95332500 9310 9310 9310 9310 2
329 20241205 130300 95313880 9310 9320 9320 9310 574
330 20241205 130200 89967400 9330 9330 9330 9330 0
331 20241205 130100 89967400 9330 9330 9350 9330 14
332 20241205 130000 89836760 9340 9340 9340 9340 0
333 20241205 125900 89836760 9340 9340 9340 9340 0
334 20241205 125800 89836760 9340 9350 9350 9340 2
335 20241205 125700 89818070 9340 9340 9340 9340 3
336 20241205 125600 89790050 9340 9350 9350 9330 425
337 20241205 125500 85822730 9350 9360 9360 9350 87
338 20241205 125400 85009180 9360 9360 9360 9360 0
339 20241205 125300 85009180 9360 9360 9360 9360 2
340 20241205 125200 84990460 9350 9350 9350 9350 1
341 20241205 125100 84981110 9360 9360 9360 9360 0
342 20241205 125000 84981110 9360 9360 9360 9360 0
343 20241205 124900 84981110 9360 9360 9360 9360 0
344 20241205 124800 84981110 9360 9360 9380 9360 6
345 20241205 124700 84924900 9380 9380 9380 9380 0
346 20241205 124600 84924900 9380 9380 9380 9380 0
347 20241205 124500 84924900 9380 9380 9380 9380 0
348 20241205 124400 84924900 9380 9380 9380 9380 2
349 20241205 124300 84906140 9370 9360 9390 9360 9
350 20241205 124200 84821740 9340 9350 9350 9340 22
351 20241205 124100 84616240 9360 9360 9360 9360 1
352 20241205 124000 84606880 9380 9380 9380 9380 0
353 20241205 123900 84606880 9380 9360 9380 9360 5
354 20241205 123800 84560030 9340 9340 9340 9340 5
355 20241205 123700 84513330 9360 9360 9360 9360 0
356 20241205 123600 84513330 9360 9360 9360 9360 0
357 20241205 123500 84513330 9360 9360 9360 9360 1
358 20241205 123400 84503970 9360 9360 9360 9360 1
359 20241205 123300 84494610 9380 9380 9380 9380 0
360 20241205 123200 84494610 9380 9380 9380 9380 0
361 20241205 123100 84494610 9380 9380 9380 9380 0
362 20241205 123000 84494610 9380 9380 9380 9380 0
363 20241205 122900 84494610 9380 9370 9380 9360 4
364 20241205 122800 84457120 9380 9360 9380 9360 178
365 20241205 122700 82787990 9360 9350 9360 9350 369
366 20241205 122600 79334290 9350 9350 9350 9350 1
367 20241205 122500 79324940 9340 9350 9350 9340 326
368 20241205 122400 76276850 9370 9370 9370 9370 2
369 20241205 122300 76258110 9350 9360 9360 9350 334
370 20241205 122200 73134540 9380 9380 9380 9380 0
371 20241205 122100 73134540 9380 9380 9380 9380 0
372 20241205 122000 73134540 9380 9380 9380 9380 0
373 20241205 121900 73134540 9380 9380 9380 9380 1
374 20241205 121800 73125160 9380 9380 9380 9380 0
375 20241205 121700 73125160 9380 9380 9380 9380 0
376 20241205 121600 73125160 9380 9380 9380 9380 0
377 20241205 121500 73125160 9380 9380 9380 9380 0
378 20241205 121400 73125160 9380 9380 9380 9380 1
379 20241205 121300 73115780 9380 9380 9380 9380 0
380 20241205 121200 73115780 9380 9380 9380 9380 0
381 20241205 121100 73115780 9380 9380 9380 9380 1
382 20241205 121000 73106400 9380 9380 9380 9380 0
383 20241205 120900 73106400 9380 9380 9380 9380 1
384 20241205 120800 73097020 9380 9370 9380 9370 50
385 20241205 120700 72628300 9360 9360 9360 9360 105
386 20241205 120600 71645500 9370 9370 9370 9370 0
387 20241205 120500 71645500 9370 9370 9370 9370 1
388 20241205 120400 71636130 9370 9370 9370 9370 0
389 20241205 120300 71636130 9370 9370 9370 9370 57
390 20241205 120200 71102040 9380 9380 9380 9380 0
391 20241205 120100 71102040 9380 9380 9380 9380 0
392 20241205 120000 71102040 9380 9380 9380 9380 1
393 20241205 115900 71092660 9380 9380 9380 9380 0
394 20241205 115800 71092660 9380 9380 9380 9380 0
395 20241205 115700 71092660 9380 9380 9380 9380 15
396 20241205 115600 70951960 9380 9380 9380 9380 11
397 20241205 115500 70848780 9380 9380 9380 9380 1
398 20241205 115400 70839400 9370 9370 9370 9370 1
399 20241205 115300 70830030 9370 9370 9370 9370 0
400 20241205 115200 70830030 9370 9370 9370 9370 3
401 20241205 115100 70801920 9370 9380 9380 9370 13
402 20241205 115000 70679990 9380 9380 9380 9380 1
403 20241205 114900 70670610 9370 9370 9370 9370 1
404 20241205 114800 70661240 9370 9380 9380 9370 6
405 20241205 114700 70604970 9380 9380 9380 9380 0
406 20241205 114600 70604970 9380 9380 9380 9380 3
407 20241205 114500 70576830 9380 9380 9380 9380 1
408 20241205 114400 70567450 9380 9380 9380 9380 0
409 20241205 114300 70567450 9380 9380 9380 9380 0
410 20241205 114200 70567450 9380 9380 9380 9380 3
411 20241205 114100 70539310 9380 9380 9380 9380 0
412 20241205 114000 70539310 9380 9380 9380 9380 1
413 20241205 113900 70529930 9380 9380 9380 9380 0
414 20241205 113800 70529930 9380 9380 9380 9380 0
415 20241205 113700 70529930 9380 9380 9380 9380 0
416 20241205 113600 70529930 9380 9380 9380 9380 0
417 20241205 113500 70529930 9380 9380 9380 9380 1
418 20241205 113400 70520550 9380 9380 9380 9380 0
419 20241205 113300 70520550 9380 9380 9380 9380 0
420 20241205 113200 70520550 9380 9380 9380 9380 0
421 20241205 113100 70520550 9380 9380 9380 9380 0
422 20241205 113000 70520550 9380 9380 9380 9380 1
423 20241205 112900 70511170 9370 9370 9370 9370 0
424 20241205 112800 70511170 9370 9370 9370 9370 0
425 20241205 112700 70511170 9370 9370 9370 9370 5
426 20241205 112600 70464320 9390 9390 9390 9350 1008
427 20241205 112500 61032230 9390 9390 9390 9390 11
428 20241205 112400 60928940 9390 9390 9390 9390 0
429 20241205 112300 60928940 9390 9390 9390 9390 0
430 20241205 112200 60928940 9390 9390 9390 9390 0
431 20241205 112100 60928940 9390 9390 9390 9390 1
432 20241205 112000 60919550 9390 9390 9390 9390 1
433 20241205 111900 60910160 9390 9390 9390 9390 3
434 20241205 111800 60881990 9380 9380 9380 9380 1
435 20241205 111700 60872610 9390 9390 9390 9390 0
436 20241205 111600 60872610 9390 9390 9390 9390 1
437 20241205 111500 60863220 9390 9390 9390 9390 0
438 20241205 111400 60863220 9390 9390 9390 9390 0
439 20241205 111300 60863220 9390 9390 9390 9390 1
440 20241205 111200 60853830 9390 9390 9390 9390 0
441 20241205 111100 60853830 9390 9390 9390 9390 1
442 20241205 111000 60844440 9390 9390 9390 9390 0
443 20241205 110900 60844440 9390 9390 9390 9390 0
444 20241205 110800 60844440 9390 9390 9390 9390 4
445 20241205 110700 60806880 9390 9390 9390 9390 1
446 20241205 110600 60797490 9390 9390 9390 9390 1
447 20241205 110500 60788100 9390 9400 9400 9390 219
448 20241205 110400 58730690 9400 9400 9400 9400 0
449 20241205 110300 58730690 9400 9400 9400 9400 0
450 20241205 110200 58730690 9400 9400 9400 9400 1
451 20241205 110100 58721290 9420 9420 9420 9420 1
452 20241205 110000 58711870 9420 9420 9420 9420 0
453 20241205 105900 58711870 9420 9420 9420 9420 1
454 20241205 105800 58702450 9420 9420 9420 9420 0
455 20241205 105700 58702450 9420 9420 9420 9420 0
456 20241205 105600 58702450 9420 9420 9420 9420 1
457 20241205 105500 58693030 9420 9420 9420 9420 0
458 20241205 105400 58693030 9420 9420 9420 9420 7
459 20241205 105300 58627090 9420 9420 9420 9420 3
460 20241205 105200 58598830 9420 9410 9420 9410 3
461 20241205 105100 58570580 9420 9410 9420 9410 110
462 20241205 105000 57534390 9420 9420 9420 9420 0
463 20241205 104900 57534390 9420 9420 9420 9420 0
464 20241205 104800 57534390 9420 9410 9420 9410 3
465 20241205 104700 57506140 9420 9420 9420 9420 13
466 20241205 104600 57383680 9420 9420 9420 9420 0
467 20241205 104500 57383680 9420 9420 9420 9420 0
468 20241205 104400 57383680 9420 9420 9420 9420 0
469 20241205 104300 57383680 9420 9420 9420 9420 20
470 20241205 104200 57195280 9420 9420 9420 9420 1
471 20241205 104100 57185860 9420 9420 9420 9420 0
472 20241205 104000 57185860 9420 9420 9420 9420 0
473 20241205 103900 57185860 9420 9420 9420 9420 0
474 20241205 103800 57185860 9420 9420 9420 9420 0
475 20241205 103700 57185860 9420 9410 9420 9410 4
476 20241205 103600 57148190 9420 9420 9420 9420 10
477 20241205 103500 57053990 9420 9420 9420 9420 0
478 20241205 103400 57053990 9420 9420 9420 9420 0
479 20241205 103300 57053990 9420 9420 9420 9420 0
480 20241205 103200 57053990 9420 9400 9420 9400 4
481 20241205 103100 57016350 9400 9400 9410 9390 7
482 20241205 103000 56950540 9400 9400 9410 9400 11
483 20241205 102900 56847110 9420 9400 9420 9400 4
484 20241205 102800 56809480 9400 9400 9400 9400 0
485 20241205 102700 56809480 9400 9400 9410 9400 35
486 20241205 102600 56480170 9420 9400 9420 9400 22
487 20241205 102500 56273140 9410 9410 9410 9410 0
488 20241205 102400 56273140 9410 9410 9410 9410 0
489 20241205 102300 56273140 9410 9410 9410 9410 0
490 20241205 102200 56273140 9410 9400 9410 9400 2
491 20241205 102100 56254330 9400 9400 9400 9400 4
492 20241205 102000 56216730 9400 9400 9400 9400 0
493 20241205 101900 56216730 9400 9400 9400 9400 2080
494 20241205 101800 36664730 9400 9400 9400 9400 2
495 20241205 101700 36645930 9400 9400 9400 9400 1
496 20241205 101600 36636530 9400 9400 9400 9390 341
497 20241205 101500 33431290 9410 9410 9410 9410 0
498 20241205 101400 33431290 9410 9410 9410 9410 0
499 20241205 101300 33431290 9410 9400 9410 9400 3
500 20241205 101200 33403070 9390 9390 9390 9390 27
501 20241205 101100 33149540 9390 9400 9400 9390 3
502 20241205 101000 33121350 9390 9390 9390 9390 2
503 20241205 100900 33102570 9390 9390 9390 9390 1
504 20241205 100800 33093180 9410 9390 9410 9390 5
505 20241205 100700 33046180 9380 9380 9380 9380 4
506 20241205 100600 33008660 9370 9370 9370 9370 1
507 20241205 100500 32999290 9370 9380 9380 9370 168
508 20241205 100400 31423960 9400 9400 9400 9400 0
509 20241205 100300 31423960 9400 9390 9400 9390 3
510 20241205 100200 31395770 9380 9400 9410 9380 39
511 20241205 100100 31029440 9400 9400 9400 9400 2
512 20241205 100000 31010640 9410 9410 9410 9410 4
513 20241205 095900 30973000 9420 9420 9420 9420 0
514 20241205 095800 30973000 9420 9400 9420 9400 13
515 20241205 095700 30850670 9400 9400 9400 9400 0
516 20241205 095600 30850670 9400 9400 9400 9400 0
517 20241205 095500 30850670 9400 9400 9400 9400 8
518 20241205 095400 30775470 9400 9400 9400 9400 0
519 20241205 095300 30775470 9400 9400 9400 9400 1
520 20241205 095200 30766070 9390 9390 9390 9390 0
521 20241205 095100 30766070 9390 9390 9390 9390 0
522 20241205 095000 30766070 9390 9390 9390 9390 0
523 20241205 094900 30766070 9390 9390 9390 9390 15
524 20241205 094800 30625220 9400 9400 9410 9400 61
525 20241205 094700 30051720 9400 9400 9400 9400 100
526 20241205 094600 29111720 9400 9400 9400 9400 87
527 20241205 094500 28293920 9400 9400 9400 9400 17
528 20241205 094400 28134120 9400 9390 9400 9390 104
529 20241205 094300 27156550 9400 9380 9400 9380 4
530 20241205 094200 27118980 9390 9380 9390 9380 1052
531 20241205 094100 17251210 9380 9380 9380 9380 1
532 20241205 094000 17241830 9380 9380 9380 9380 21
533 20241205 093900 17044850 9380 9390 9390 9380 61
534 20241205 093800 16472460 9390 9400 9400 9390 25
535 20241205 093700 16237700 9400 9400 9400 9400 0
536 20241205 093600 16237700 9400 9400 9400 9400 0
537 20241205 093500 16237700 9400 9400 9400 9400 1
538 20241205 093400 16228300 9410 9400 9410 9400 6
539 20241205 093300 16171860 9410 9410 9410 9410 19
540 20241205 093200 15993070 9400 9400 9400 9400 7
541 20241205 093100 15927270 9410 9400 9410 9400 5
542 20241205 093000 15880230 9410 9400 9410 9400 25
543 20241205 092900 15645190 9400 9390 9400 9390 11
544 20241205 092800 15541890 9390 9390 9390 9390 0
545 20241205 092700 15541890 9390 9390 9390 9390 251
546 20241205 092600 13185000 9390 9390 9390 9390 39
547 20241205 092500 12818790 9390 9400 9400 9390 229
548 20241205 092400 10666240 9410 9420 9420 9410 4
549 20241205 092300 10628580 9410 9410 9410 9410 2
550 20241205 092200 10609760 9410 9400 9410 9400 23
551 20241205 092100 10393400 9410 9410 9410 9410 0
552 20241205 092000 10393400 9410 9390 9410 9380 38
553 20241205 091900 10036450 9400 9390 9400 9390 9
554 20241205 091800 9951930 9400 9400 9400 9400 0
555 20241205 091700 9951930 9400 9400 9400 9400 0
556 20241205 091600 9951930 9400 9400 9400 9400 1
557 20241205 091500 9942530 9400 9380 9400 9380 321
558 20241205 091400 6928340 9380 9400 9400 9380 8
559 20241205 091300 6853160 9380 9380 9380 9380 1
560 20241205 091200 6843780 9380 9410 9410 9380 305
561 20241205 091100 3981690 9410 9410 9410 9410 46
562 20241205 091000 3548830 9430 9420 9430 9420 11
563 20241205 090900 3445170 9430 9430 9430 9430 1
564 20241205 090800 3435740 9440 9440 9440 9440 0
565 20241205 090700 3435740 9440 9440 9440 9440 0
566 20241205 090600 3435740 9440 9440 9440 9440 0
567 20241205 090500 3435740 9440 9440 9440 9440 1
568 20241205 090400 3426300 9410 9410 9410 9410 0
569 20241205 090300 3426300 9410 9410 9410 9410 0
570 20241205 090200 3426300 9410 9410 9410 9410 0
571 20241205 090100 3426300 9410 9410 9410 9410 0
572 20241205 090000 3426300 9410 9450 9450 9410 363