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

573
000390/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183100,546141810,6350,6350,6350,6350,294
20241205,183000,546141810,6350,6350,6350,6350,0
20241205,182900,546141810,6350,6350,6350,6350,0
20241205,182800,546141810,6350,6350,6350,6350,0
20241205,182700,546141810,6350,6350,6350,6350,0
20241205,182600,546141810,6350,6350,6350,6350,0
20241205,182500,546141810,6350,6350,6350,6350,0
20241205,182400,546141810,6350,6350,6350,6350,0
20241205,182300,546141810,6350,6350,6350,6350,0
20241205,182200,546141810,6350,6350,6350,6350,0
20241205,182100,546141810,6350,6350,6350,6350,0
20241205,182000,546141810,6350,6350,6350,6350,0
20241205,181900,546141810,6350,6350,6350,6350,0
20241205,181800,546141810,6350,6350,6350,6350,0
20241205,181700,546141810,6350,6350,6350,6350,0
20241205,181600,546141810,6350,6350,6350,6350,0
20241205,181500,546141810,6350,6350,6350,6350,0
20241205,181400,546141810,6350,6350,6350,6350,0
20241205,181300,546141810,6350,6350,6350,6350,0
20241205,181200,546141810,6350,6350,6350,6350,0
20241205,181100,546141810,6350,6350,6350,6350,0
20241205,181000,546141810,6350,6350,6350,6350,0
20241205,180900,546141810,6350,6350,6350,6350,0
20241205,180800,546141810,6350,6350,6350,6350,0
20241205,180700,546141810,6350,6350,6350,6350,0
20241205,180600,546141810,6350,6350,6350,6350,0
20241205,180500,546141810,6350,6350,6350,6350,0
20241205,180400,546141810,6350,6350,6350,6350,0
20241205,180300,546141810,6350,6350,6350,6350,0
20241205,180200,546141810,6350,6350,6350,6350,0
20241205,180100,546141810,6350,6350,6350,6350,294
20241205,180000,546141810,6350,6350,6350,6350,0
20241205,175900,546141810,6350,6350,6350,6350,0
20241205,175800,546141810,6350,6350,6350,6350,0
20241205,175700,546141810,6350,6350,6350,6350,0
20241205,175600,546141810,6350,6350,6350,6350,0
20241205,175500,546141810,6350,6350,6350,6350,0
20241205,175400,546141810,6350,6350,6350,6350,0
20241205,175300,546141810,6350,6350,6350,6350,0
20241205,175200,546141810,6350,6350,6350,6350,0
20241205,175100,546141810,6350,6350,6350,6350,0
20241205,175000,546141810,6350,6350,6350,6350,0
20241205,174900,546141810,6350,6350,6350,6350,0
20241205,174800,546141810,6350,6350,6350,6350,0
20241205,174700,546141810,6350,6350,6350,6350,0
20241205,174600,546141810,6350,6350,6350,6350,0
20241205,174500,546141810,6350,6350,6350,6350,0
20241205,174400,546141810,6350,6350,6350,6350,0
20241205,174300,546141810,6350,6350,6350,6350,0
20241205,174200,546141810,6350,6350,6350,6350,0
20241205,174100,546141810,6350,6350,6350,6350,0
20241205,174000,546141810,6350,6350,6350,6350,0
20241205,173900,546141810,6350,6350,6350,6350,0
20241205,173800,546141810,6350,6350,6350,6350,0
20241205,173700,546141810,6350,6350,6350,6350,0
20241205,173600,546141810,6350,6350,6350,6350,0
20241205,173500,546141810,6350,6350,6350,6350,0
20241205,173400,546141810,6350,6350,6350,6350,0
20241205,173300,546141810,6350,6350,6350,6350,0
20241205,173200,546141810,6350,6350,6350,6350,0
20241205,173100,546141810,6350,6350,6350,6350,294
20241205,173000,546141810,6350,6350,6350,6350,0
20241205,172900,546141810,6350,6350,6350,6350,0
20241205,172800,546141810,6350,6350,6350,6350,0
20241205,172700,546141810,6350,6350,6350,6350,0
20241205,172600,546141810,6350,6350,6350,6350,0
20241205,172500,546141810,6350,6350,6350,6350,0
20241205,172400,546141810,6350,6350,6350,6350,0
20241205,172300,546141810,6350,6350,6350,6350,0
20241205,172200,546141810,6350,6350,6350,6350,0
20241205,172100,546141810,6350,6350,6350,6350,0
20241205,172000,546141810,6350,6350,6350,6350,0
20241205,171900,546141810,6350,6350,6350,6350,0
20241205,171800,546141810,6350,6350,6350,6350,0
20241205,171700,546141810,6350,6350,6350,6350,0
20241205,171600,546141810,6350,6350,6350,6350,0
20241205,171500,546141810,6350,6350,6350,6350,0
20241205,171400,546141810,6350,6350,6350,6350,0
20241205,171300,546141810,6350,6350,6350,6350,0
20241205,171200,546141810,6350,6350,6350,6350,0
20241205,171100,546141810,6350,6350,6350,6350,0
20241205,171000,546141810,6350,6350,6350,6350,0
20241205,170900,546141810,6350,6350,6350,6350,0
20241205,170800,546141810,6350,6350,6350,6350,0
20241205,170700,546141810,6350,6350,6350,6350,0
20241205,170600,546141810,6350,6350,6350,6350,0
20241205,170500,546141810,6350,6350,6350,6350,0
20241205,170400,546141810,6350,6350,6350,6350,0
20241205,170300,546141810,6350,6350,6350,6350,0
20241205,170200,546141810,6350,6350,6350,6350,0
20241205,170100,546141810,6350,6350,6350,6350,294
20241205,170000,546141810,6350,6350,6350,6350,0
20241205,165900,546141810,6350,6350,6350,6350,0
20241205,165800,546141810,6350,6350,6350,6350,0
20241205,165700,546141810,6350,6350,6350,6350,0
20241205,165600,546141810,6350,6350,6350,6350,0
20241205,165500,546141810,6350,6350,6350,6350,0
20241205,165400,546141810,6350,6350,6350,6350,0
20241205,165300,546141810,6350,6350,6350,6350,0
20241205,165200,546141810,6350,6350,6350,6350,0
20241205,165100,546141810,6350,6350,6350,6350,0
20241205,165000,546141810,6350,6350,6350,6350,0
20241205,164900,546141810,6350,6350,6350,6350,0
20241205,164800,546141810,6350,6350,6350,6350,0
20241205,164700,546141810,6350,6350,6350,6350,0
20241205,164600,546141810,6350,6350,6350,6350,0
20241205,164500,546141810,6350,6350,6350,6350,0
20241205,164400,546141810,6350,6350,6350,6350,0
20241205,164300,546141810,6350,6350,6350,6350,0
20241205,164200,546141810,6350,6350,6350,6350,0
20241205,164100,546141810,6350,6350,6350,6350,0
20241205,164000,546141810,6350,6350,6350,6350,0
20241205,163900,546141810,6350,6350,6350,6350,0
20241205,163800,546141810,6350,6350,6350,6350,0
20241205,163700,546141810,6350,6350,6350,6350,0
20241205,163600,546141810,6350,6350,6350,6350,0
20241205,163500,546141810,6350,6350,6350,6350,0
20241205,163400,546141810,6350,6350,6350,6350,0
20241205,163300,546141810,6350,6350,6350,6350,0
20241205,163200,546141810,6350,6350,6350,6350,0
20241205,163100,546141810,6350,6350,6350,6350,294
20241205,163000,546141810,6350,6350,6350,6350,0
20241205,162900,546141810,6350,6350,6350,6350,0
20241205,162800,546141810,6350,6350,6350,6350,0
20241205,162700,546141810,6350,6350,6350,6350,0
20241205,162600,546141810,6350,6350,6350,6350,0
20241205,162500,546141810,6350,6350,6350,6350,0
20241205,162400,546141810,6350,6350,6350,6350,0
20241205,162300,546141810,6350,6350,6350,6350,0
20241205,162200,546141810,6350,6350,6350,6350,0
20241205,162100,546141810,6350,6350,6350,6350,0
20241205,162000,546141810,6350,6350,6350,6350,0
20241205,161900,546141810,6350,6350,6350,6350,0
20241205,161800,546141810,6350,6350,6350,6350,0
20241205,161700,546141810,6350,6350,6350,6350,0
20241205,161600,546141810,6350,6350,6350,6350,0
20241205,161500,546141810,6350,6350,6350,6350,0
20241205,161400,546141810,6350,6350,6350,6350,0
20241205,161300,546141810,6350,6350,6350,6350,0
20241205,161200,546141810,6350,6350,6350,6350,0
20241205,161100,546141810,6350,6350,6350,6350,0
20241205,161000,546141810,6350,6350,6350,6350,0
20241205,160900,546141810,6350,6350,6350,6350,0
20241205,160800,546141810,6350,6350,6350,6350,0
20241205,160700,546141810,6350,6350,6350,6350,0
20241205,160600,546141810,6350,6350,6350,6350,0
20241205,160500,546141810,6350,6350,6350,6350,0
20241205,160400,546141810,6350,6350,6350,6350,0
20241205,160300,546141810,6350,6350,6350,6350,0
20241205,160200,546141810,6350,6350,6350,6350,0
20241205,160100,546141810,6350,6350,6350,6350,294
20241205,160000,546141810,6350,6350,6350,6350,0
20241205,155900,546141810,6350,6350,6350,6350,0
20241205,155800,546141810,6350,6350,6350,6350,0
20241205,155700,546141810,6350,6350,6350,6350,0
20241205,155600,546141810,6350,6350,6350,6350,0
20241205,155500,546141810,6350,6350,6350,6350,0
20241205,155400,546141810,6350,6350,6350,6350,0
20241205,155300,546141810,6350,6350,6350,6350,0
20241205,155200,546141810,6350,6350,6350,6350,0
20241205,155100,546141810,6350,6350,6350,6350,0
20241205,155000,546141810,6350,6350,6350,6350,0
20241205,154900,546141810,6350,6350,6350,6350,0
20241205,154800,546141810,6350,6350,6350,6350,0
20241205,154700,546141810,6350,6350,6350,6350,0
20241205,154600,546141810,6350,6350,6350,6350,0
20241205,154500,546141810,6350,6350,6350,6350,0
20241205,154400,546141810,6350,6350,6350,6350,0
20241205,154300,546141810,6350,6350,6350,6350,0
20241205,154200,546141810,6350,6350,6350,6350,0
20241205,154100,546141810,6350,6350,6350,6350,0
20241205,154000,546141810,6350,6350,6350,6350,0
20241205,153900,546141810,6350,6350,6350,6350,0
20241205,153800,546141810,6350,6350,6350,6350,0
20241205,153700,546141810,6350,6350,6350,6350,0
20241205,153600,546141810,6350,6350,6350,6350,0
20241205,153500,546141810,6350,6350,6350,6350,0
20241205,153400,546141810,6350,6350,6350,6350,0
20241205,153300,546141810,6350,6350,6350,6350,0
20241205,153200,546141810,6350,6350,6350,6350,0
20241205,153100,546141810,6350,6350,6350,6350,294
20241205,153000,546141810,6350,6350,6350,6350,294
20241205,152900,544274910,6360,6360,6360,6360,0
20241205,152800,544274910,6360,6360,6360,6360,0
20241205,152700,544274910,6360,6360,6360,6360,0
20241205,152600,544274910,6360,6360,6360,6360,0
20241205,152500,544274910,6360,6360,6360,6360,0
20241205,152400,544274910,6360,6360,6360,6360,0
20241205,152300,544274910,6360,6360,6360,6360,0
20241205,152200,544274910,6360,6360,6360,6360,0
20241205,152100,544274910,6360,6360,6360,6360,0
20241205,152000,544274910,6360,6360,6360,6360,0
20241205,151900,544274910,6360,6340,6360,6330,569
20241205,151800,540666810,6340,6340,6340,6340,636
20241205,151700,536634570,6330,6340,6340,6330,275
20241205,151600,534891820,6340,6330,6340,6320,216
20241205,151500,533525480,6330,6330,6340,6330,497
20241205,151400,530378370,6330,6330,6330,6330,441
20241205,151300,527586840,6320,6330,6330,6320,214
20241205,151200,526233360,6330,6300,6330,6290,5041
20241205,151100,494506120,6300,6290,6300,6290,462
20241205,151000,491596520,6300,6290,6300,6290,3
20241205,150900,491577640,6300,6300,6300,6280,391
20241205,150800,489116360,6300,6310,6310,6300,2281
20241205,150700,474743250,6310,6310,6310,6310,143
20241205,150600,473840920,6330,6310,6330,6300,20
20241205,150500,473714540,6310,6310,6340,6310,1503
20241205,150400,464229520,6330,6330,6330,6330,2
20241205,150300,464216860,6330,6330,6330,6310,89
20241205,150200,463654650,6330,6330,6330,6330,282
20241205,150100,461869590,6340,6340,6340,6340,0
20241205,150000,461869590,6340,6340,6340,6340,100
20241205,145900,461235590,6340,6340,6340,6340,0
20241205,145800,461235590,6340,6340,6340,6340,0
20241205,145700,461235590,6340,6340,6340,6310,1027
20241205,145600,454752520,6340,6340,6340,6340,50
20241205,145500,454435520,6340,6340,6340,6340,100
20241205,145400,453801520,6340,6330,6340,6320,543
20241205,145300,450359470,6340,6330,6340,6320,346
20241205,145200,448171020,6330,6330,6330,6330,0
20241205,145100,448171020,6330,6340,6340,6330,5
20241205,145000,448139360,6330,6330,6330,6330,3
20241205,144900,448120370,6330,6350,6350,6330,1465
20241205,144800,438820030,6360,6360,6360,6360,0
20241205,144700,438820030,6360,6360,6360,6360,10
20241205,144600,438756430,6350,6360,6360,6350,4602
20241205,144500,409487830,6360,6360,6360,6360,0
20241205,144400,409487830,6360,6360,6360,6360,260
20241205,144300,407834230,6370,6370,6370,6370,0
20241205,144200,407834230,6370,6370,6370,6370,0
20241205,144100,407834230,6370,6370,6370,6370,232
20241205,144000,406356390,6370,6370,6370,6370,0
20241205,143900,406356390,6370,6370,6370,6370,1
20241205,143800,406350020,6360,6360,6360,6360,0
20241205,143700,406350020,6360,6360,6360,6360,110
20241205,143600,405650420,6360,6360,6360,6360,0
20241205,143500,405650420,6360,6370,6370,6360,14
20241205,143400,405561340,6370,6370,6370,6370,22
20241205,143300,405421200,6370,6370,6370,6370,41
20241205,143200,405160030,6370,6370,6370,6370,15
20241205,143100,405064480,6370,6370,6370,6370,48
20241205,143000,404758720,6390,6370,6390,6370,114
20241205,142900,404032510,6370,6360,6370,6360,50
20241205,142800,403714310,6360,6370,6370,6360,150
20241205,142700,402759810,6370,6370,6370,6370,0
20241205,142600,402759810,6370,6370,6370,6370,0
20241205,142500,402759810,6370,6370,6370,6370,500
20241205,142400,399574810,6370,6380,6380,6370,1157
20241205,142300,392204710,6380,6390,6390,6370,9
20241205,142200,392147280,6380,6380,6380,6380,56
20241205,142100,391790000,6380,6380,6380,6380,32
20241205,142000,391585840,6380,6380,6380,6380,22
20241205,141900,391445480,6380,6380,6380,6380,179
20241205,141800,390303460,6400,6380,6400,6380,470
20241205,141700,387296120,6380,6380,6380,6380,0
20241205,141600,387296120,6380,6380,6380,6380,0
20241205,141500,387296120,6380,6380,6380,6380,0
20241205,141400,387296120,6380,6370,6380,6370,106
20241205,141300,386619900,6380,6380,6380,6380,0
20241205,141200,386619900,6380,6380,6380,6380,100
20241205,141100,385981900,6370,6370,6370,6370,0
20241205,141000,385981900,6370,6370,6370,6370,0
20241205,140900,385981900,6370,6370,6370,6370,0
20241205,140800,385981900,6370,6370,6370,6370,2
20241205,140700,385969160,6380,6380,6380,6380,0
20241205,140600,385969160,6380,6380,6380,6380,0
20241205,140500,385969160,6380,6380,6380,6380,1
20241205,140400,385962780,6390,6390,6390,6390,0
20241205,140300,385962780,6390,6390,6390,6390,0
20241205,140200,385962780,6390,6390,6390,6390,0
20241205,140100,385962780,6390,6390,6390,6390,0
20241205,140000,385962780,6390,6380,6390,6380,78
20241205,135900,385464370,6370,6370,6370,6370,0
20241205,135800,385464370,6370,6370,6370,6370,0
20241205,135700,385464370,6370,6370,6370,6370,49
20241205,135600,385152240,6390,6370,6390,6370,1702
20241205,135500,374310470,6370,6370,6370,6370,0
20241205,135400,374310470,6370,6370,6370,6370,0
20241205,135300,374310470,6370,6370,6370,6370,92
20241205,135200,373724430,6380,6380,6380,6380,0
20241205,135100,373724430,6380,6380,6380,6380,201
20241205,135000,372442050,6380,6380,6380,6380,0
20241205,134900,372442050,6380,6380,6380,6380,0
20241205,134800,372442050,6380,6380,6380,6380,0
20241205,134700,372442050,6380,6380,6380,6380,0
20241205,134600,372442050,6380,6380,6380,6380,0
20241205,134500,372442050,6380,6380,6380,6380,0
20241205,134400,372442050,6380,6380,6380,6380,0
20241205,134300,372442050,6380,6380,6380,6380,7
20241205,134200,372397390,6390,6390,6390,6390,0
20241205,134100,372397390,6390,6390,6390,6390,0
20241205,134000,372397390,6390,6390,6390,6390,1
20241205,133900,372391000,6380,6380,6380,6370,302
20241205,133800,370467240,6380,6380,6380,6380,1
20241205,133700,370460860,6380,6380,6380,6380,2
20241205,133600,370448100,6380,6380,6380,6380,0
20241205,133500,370448100,6380,6380,6380,6380,1
20241205,133400,370441720,6370,6370,6370,6370,0
20241205,133300,370441720,6370,6370,6370,6370,0
20241205,133200,370441720,6370,6370,6370,6370,150
20241205,133100,369486220,6370,6370,6370,6370,156
20241205,133000,368492500,6370,6370,6370,6370,0
20241205,132900,368492500,6370,6370,6370,6370,0
20241205,132800,368492500,6370,6390,6390,6370,151
20241205,132700,367530610,6400,6400,6400,6400,0
20241205,132600,367530610,6400,6400,6400,6400,0
20241205,132500,367530610,6400,6400,6400,6400,0
20241205,132400,367530610,6400,6400,6400,6400,500
20241205,132300,364330610,6400,6380,6400,6380,1011
20241205,132200,357862050,6380,6380,6380,6380,1
20241205,132100,357855670,6380,6380,6380,6380,0
20241205,132000,357855670,6380,6380,6380,6380,0
20241205,131900,357855670,6380,6380,6380,6380,0
20241205,131800,357855670,6380,6380,6380,6380,1
20241205,131700,357849290,6380,6380,6380,6380,307
20241205,131600,355890630,6380,6380,6380,6380,0
20241205,131500,355890630,6380,6380,6380,6380,0
20241205,131400,355890630,6380,6380,6380,6380,0
20241205,131300,355890630,6380,6380,6380,6380,0
20241205,131200,355890630,6380,6380,6380,6380,37
20241205,131100,355654570,6380,6380,6380,6380,0
20241205,131000,355654570,6380,6380,6380,6380,0
20241205,130900,355654570,6380,6380,6380,6380,1
20241205,130800,355648190,6390,6390,6390,6390,7
20241205,130700,355603460,6390,6390,6390,6390,500
20241205,130600,352408460,6390,6390,6390,6390,1
20241205,130500,352402070,6390,6390,6390,6390,0
20241205,130400,352402070,6390,6390,6390,6390,0
20241205,130300,352402070,6390,6390,6390,6390,1
20241205,130200,352395680,6390,6390,6390,6390,0
20241205,130100,352395680,6390,6390,6390,6390,0
20241205,130000,352395680,6390,6390,6390,6390,0
20241205,125900,352395680,6390,6390,6390,6390,0
20241205,125800,352395680,6390,6390,6390,6390,2
20241205,125700,352382900,6380,6380,6380,6380,0
20241205,125600,352382900,6380,6380,6380,6380,302
20241205,125500,350456140,6390,6390,6390,6390,0
20241205,125400,350456140,6390,6390,6390,6390,0
20241205,125300,350456140,6390,6380,6390,6380,7
20241205,125200,350411470,6380,6380,6380,6380,0
20241205,125100,350411470,6380,6380,6380,6380,8
20241205,125000,350360430,6390,6390,6390,6390,1
20241205,124900,350354040,6390,6390,6390,6390,5
20241205,124800,350322090,6390,6390,6390,6390,2
20241205,124700,350309310,6380,6380,6380,6380,0
20241205,124600,350309310,6380,6380,6380,6380,34
20241205,124500,350092390,6390,6390,6390,6390,0
20241205,124400,350092390,6390,6390,6390,6390,0
20241205,124300,350092390,6390,6390,6390,6390,1
20241205,124200,350086000,6390,6390,6400,6390,3
20241205,124100,350066820,6390,6390,6390,6390,527
20241205,124000,346699290,6390,6390,6390,6390,0
20241205,123900,346699290,6390,6390,6390,6390,2
20241205,123800,346686510,6390,6390,6390,6390,5
20241205,123700,346654560,6390,6390,6390,6390,0
20241205,123600,346654560,6390,6390,6390,6390,0
20241205,123500,346654560,6390,6390,6390,6390,0
20241205,123400,346654560,6390,6390,6390,6390,426
20241205,123300,343932420,6400,6400,6400,6400,0
20241205,123200,343932420,6400,6400,6400,6400,0
20241205,123100,343932420,6400,6400,6400,6400,0
20241205,123000,343932420,6400,6400,6400,6400,0
20241205,122900,343932420,6400,6400,6400,6400,2
20241205,122800,343919620,6390,6390,6390,6390,111
20241205,122700,343210330,6380,6380,6380,6380,177
20241205,122600,342081070,6380,6380,6380,6380,0
20241205,122500,342081070,6380,6380,6400,6380,2005
20241205,122400,329252800,6380,6370,6380,6370,554
20241205,122300,325723810,6370,6370,6370,6370,1
20241205,122200,325717440,6380,6380,6380,6380,0
20241205,122100,325717440,6380,6380,6380,6380,102
20241205,122000,325066680,6390,6390,6390,6390,498
20241205,121900,321884460,6400,6400,6400,6400,2
20241205,121800,321871660,6400,6400,6400,6400,0
20241205,121700,321871660,6400,6400,6400,6400,0
20241205,121600,321871660,6400,6400,6400,6400,0
20241205,121500,321871660,6400,6400,6400,6400,0
20241205,121400,321871660,6400,6400,6400,6400,2
20241205,121300,321858860,6400,6390,6400,6390,357
20241205,121200,319575630,6390,6390,6390,6390,615
20241205,121100,315645780,6400,6400,6400,6400,0
20241205,121000,315645780,6400,6400,6400,6400,0
20241205,120900,315645780,6400,6390,6400,6390,4
20241205,120800,315620200,6400,6400,6400,6400,0
20241205,120700,315620200,6400,6400,6400,6400,0
20241205,120600,315620200,6400,6390,6400,6390,63
20241205,120500,315217010,6400,6390,6400,6390,23
20241205,120400,315070030,6380,6380,6380,6380,0
20241205,120300,315070030,6380,6380,6380,6380,404
20241205,120200,312492510,6390,6390,6390,6390,0
20241205,120100,312492510,6390,6390,6390,6390,6
20241205,120000,312454170,6390,6390,6390,6390,2
20241205,115900,312441390,6390,6390,6390,6390,0
20241205,115800,312441390,6390,6390,6390,6390,0
20241205,115700,312441390,6390,6390,6390,6390,0
20241205,115600,312441390,6390,6390,6390,6390,0
20241205,115500,312441390,6390,6390,6390,6390,1
20241205,115400,312435000,6380,6380,6380,6380,0
20241205,115300,312435000,6380,6380,6380,6380,1
20241205,115200,312428620,6380,6380,6380,6380,0
20241205,115100,312428620,6380,6380,6380,6380,600
20241205,115000,308600620,6390,6390,6390,6390,2
20241205,114900,308587840,6390,6390,6390,6390,30
20241205,114800,308396140,6390,6390,6390,6390,1
20241205,114700,308389750,6380,6390,6390,6380,238
20241205,114600,306869000,6390,6380,6390,6380,2
20241205,114500,306856230,6380,6380,6380,6380,1
20241205,114400,306849850,6370,6370,6370,6370,0
20241205,114300,306849850,6370,6370,6370,6370,38
20241205,114200,306607790,6380,6370,6380,6370,53
20241205,114100,306270120,6370,6370,6370,6370,0
20241205,114000,306270120,6370,6370,6370,6370,1
20241205,113900,306263750,6360,6360,6360,6360,89
20241205,113800,305697710,6360,6360,6360,6360,0
20241205,113700,305697710,6360,6360,6360,6360,10
20241205,113600,305634110,6370,6370,6370,6370,2
20241205,113500,305621370,6370,6390,6390,6360,2886
20241205,113400,287258620,6390,6390,6390,6390,0
20241205,113300,287258620,6390,6390,6390,6390,2
20241205,113200,287245840,6380,6380,6380,6380,0
20241205,113100,287245840,6380,6380,6380,6380,58
20241205,113000,286875800,6380,6380,6380,6380,2
20241205,112900,286863040,6380,6380,6380,6380,0
20241205,112800,286863040,6380,6380,6380,6380,0
20241205,112700,286863040,6380,6380,6380,6380,0
20241205,112600,286863040,6380,6380,6380,6380,1
20241205,112500,286856660,6370,6370,6370,6370,0
20241205,112400,286856660,6370,6370,6370,6370,0
20241205,112300,286856660,6370,6370,6370,6370,2
20241205,112200,286843920,6370,6370,6370,6370,149
20241205,112100,285894790,6370,6370,6380,6370,575
20241205,112000,282232020,6370,6370,6370,6370,0
20241205,111900,282232020,6370,6370,6370,6370,0
20241205,111800,282232020,6370,6370,6370,6370,0
20241205,111700,282232020,6370,6380,6380,6370,1000
20241205,111600,275861930,6390,6390,6390,6390,1
20241205,111500,275855540,6380,6380,6380,6380,0
20241205,111400,275855540,6380,6380,6380,6380,11
20241205,111300,275785360,6380,6380,6380,6380,6
20241205,111200,275747080,6380,6380,6380,6380,0
20241205,111100,275747080,6380,6370,6380,6370,58
20241205,111000,275377200,6380,6380,6380,6380,0
20241205,110900,275377200,6380,6380,6380,6380,0
20241205,110800,275377200,6380,6380,6380,6380,0
20241205,110700,275377200,6380,6380,6380,6380,0
20241205,110600,275377200,6380,6380,6380,6380,3
20241205,110500,275358060,6380,6380,6380,6380,0
20241205,110400,275358060,6380,6380,6380,6380,0
20241205,110300,275358060,6380,6380,6380,6380,0
20241205,110200,275358060,6380,6380,6380,6380,0
20241205,110100,275358060,6380,6370,6380,6370,509
20241205,110000,272115710,6370,6370,6370,6370,0
20241205,105900,272115710,6370,6370,6370,6370,0
20241205,105800,272115710,6370,6370,6370,6370,0
20241205,105700,272115710,6370,6370,6370,6370,0
20241205,105600,272115710,6370,6380,6380,6370,2
20241205,105500,272102960,6370,6370,6370,6370,105
20241205,105400,271434110,6380,6380,6380,6380,1
20241205,105300,271427730,6380,6380,6380,6380,0
20241205,105200,271427730,6380,6380,6380,6380,26
20241205,105100,271261850,6380,6370,6380,6370,30
20241205,105000,271070460,6380,6380,6380,6380,166
20241205,104900,270011380,6380,6380,6380,6380,0
20241205,104800,270011380,6380,6380,6380,6380,20
20241205,104700,269883780,6390,6390,6390,6390,20
20241205,104600,269755980,6390,6390,6390,6390,0
20241205,104500,269755980,6390,6390,6390,6390,0
20241205,104400,269755980,6390,6390,6390,6390,0
20241205,104300,269755980,6390,6390,6390,6390,1
20241205,104200,269749590,6380,6380,6380,6380,2
20241205,104100,269736830,6370,6370,6370,6370,0
20241205,104000,269736830,6370,6380,6380,6370,64
20241205,103900,269328960,6390,6390,6390,6390,0
20241205,103800,269328960,6390,6390,6390,6390,1
20241205,103700,269322570,6390,6380,6390,6380,4
20241205,103600,269297040,6390,6390,6390,6390,12
20241205,103500,269220360,6390,6390,6390,6390,0
20241205,103400,269220360,6390,6390,6390,6390,0
20241205,103300,269220360,6390,6380,6390,6380,41
20241205,103200,268958380,6380,6380,6380,6380,1
20241205,103100,268952000,6380,6380,6380,6380,393
20241205,103000,266444660,6380,6380,6380,6380,8
20241205,102900,266393620,6370,6370,6370,6370,10
20241205,102800,266329920,6380,6380,6380,6380,1600
20241205,102700,256121920,6390,6390,6390,6390,1
20241205,102600,256115530,6390,6390,6390,6390,95
20241205,102500,255508480,6390,6390,6400,6390,33
20241205,102400,255297580,6380,6380,6380,6380,0
20241205,102300,255297580,6380,6380,6380,6380,207
20241205,102200,253976920,6380,6380,6380,6380,3
20241205,102100,253957780,6370,6370,6370,6370,0
20241205,102000,253957780,6370,6370,6370,6370,0
20241205,101900,253957780,6370,6370,6370,6370,352
20241205,101800,251715540,6370,6370,6370,6370,45
20241205,101700,251428890,6380,6370,6380,6370,2
20241205,101600,251416140,6370,6370,6370,6370,12
20241205,101500,251339700,6370,6370,6370,6370,0
20241205,101400,251339700,6370,6380,6380,6370,6
20241205,101300,251301430,6370,6370,6370,6370,52
20241205,101200,250970190,6370,6370,6370,6370,0
20241205,101100,250970190,6370,6370,6370,6370,1
20241205,101000,250963820,6370,6370,6370,6370,12
20241205,100900,250887380,6370,6370,6370,6370,0
20241205,100800,250887380,6370,6370,6370,6370,580
20241205,100700,247192780,6380,6380,6380,6380,200
20241205,100600,245916780,6380,6380,6380,6380,1
20241205,100500,245910400,6370,6370,6370,6370,0
20241205,100400,245910400,6370,6370,6370,6370,38
20241205,100300,245668340,6370,6370,6370,6370,1
20241205,100200,245661970,6370,6370,6380,6360,224
20241205,100100,244237160,6380,6370,6380,6370,101
20241205,100000,243593570,6370,6370,6370,6370,485
20241205,095900,240504120,6360,6370,6380,6360,2081
20241205,095800,227249130,6370,6380,6380,6370,2
20241205,095700,227236380,6380,6380,6380,6380,20
20241205,095600,227108780,6380,6360,6380,6360,73
20241205,095500,226644470,6360,6360,6360,6360,546
20241205,095400,223171910,6370,6370,6370,6370,0
20241205,095300,223171910,6370,6370,6370,6370,16
20241205,095200,223069990,6380,6380,6380,6380,26
20241205,095100,222904110,6380,6380,6380,6380,1
20241205,095000,222897730,6390,6390,6390,6390,10
20241205,094900,222833830,6380,6380,6380,6380,1
20241205,094800,222827450,6380,6380,6380,6380,1
20241205,094700,222821070,6370,6370,6370,6370,0
20241205,094600,222821070,6370,6400,6400,6370,610
20241205,094500,218922890,6410,6410,6410,6400,18
20241205,094400,218807620,6400,6380,6400,6380,1010
20241205,094300,212343750,6380,6390,6390,6380,2501
20241205,094200,196385870,6390,6390,6390,6390,40
20241205,094100,196130270,6400,6400,6400,6400,20
20241205,094000,196002270,6400,6390,6400,6390,5
20241205,093900,195970310,6400,6400,6400,6400,51
20241205,093800,195643910,6400,6400,6400,6380,209
20241205,093700,194308150,6420,6420,6420,6420,0
20241205,093600,194308150,6420,6410,6420,6410,2
20241205,093500,194295320,6420,6410,6420,6390,105
20241205,093400,193622530,6390,6360,6410,6360,1872
20241205,093300,181674960,6350,6330,6460,6320,4756
20241205,093200,151317580,6330,6330,6330,6330,131
20241205,093100,150488350,6340,6350,6350,6340,90
20241205,093000,149916990,6350,6350,6350,6350,21
20241205,092900,149783640,6340,6330,6340,6330,169
20241205,092800,148713790,6330,6340,6340,6330,1048
20241205,092700,142070210,6340,6340,6340,6340,0
20241205,092600,142070210,6340,6330,6340,6320,61
20241205,092500,141684590,6330,6330,6330,6330,59
20241205,092400,141311120,6330,6330,6330,6330,101
20241205,092300,140671790,6330,6320,6330,6320,945
20241205,092200,134698390,6320,6330,6340,6320,924
20241205,092100,128851540,6320,6330,6330,6320,998
20241205,092000,122538760,6330,6330,6330,6330,125
20241205,091900,121747510,6330,6340,6350,6330,1106
20241205,091800,114745460,6350,6340,6350,6330,1352
20241205,091700,106175600,6350,6350,6350,6350,0
20241205,091600,106175600,6350,6350,6350,6350,1
20241205,091500,106169250,6370,6360,6370,6340,2276
20241205,091400,91714710,6380,6380,6380,6380,1
20241205,091300,91708330,6370,6370,6370,6360,811
20241205,091200,86549650,6360,6380,6380,6360,345
20241205,091100,84355370,6350,6360,6360,6350,836
20241205,091000,79040670,6360,6360,6360,6360,719
20241205,090900,74467830,6380,6370,6390,6370,6
20241205,090800,74429580,6360,6380,6400,6360,552
20241205,090700,70914070,6380,6370,6410,6370,1149
20241205,090600,63572490,6370,6380,6380,6370,879
20241205,090500,57971480,6380,6400,6400,6380,821
20241205,090400,52729130,6400,6390,6400,6390,293
20241205,090300,50856330,6400,6400,6400,6390,675
20241205,090200,46540280,6400,6430,6430,6400,46
20241205,090100,46244680,6420,6400,6440,6370,3113
20241205,090000,26330730,6420,6460,6460,6400,3765
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183100 546141810 6350 6350 6350 6350 294
3 20241205 183000 546141810 6350 6350 6350 6350 0
4 20241205 182900 546141810 6350 6350 6350 6350 0
5 20241205 182800 546141810 6350 6350 6350 6350 0
6 20241205 182700 546141810 6350 6350 6350 6350 0
7 20241205 182600 546141810 6350 6350 6350 6350 0
8 20241205 182500 546141810 6350 6350 6350 6350 0
9 20241205 182400 546141810 6350 6350 6350 6350 0
10 20241205 182300 546141810 6350 6350 6350 6350 0
11 20241205 182200 546141810 6350 6350 6350 6350 0
12 20241205 182100 546141810 6350 6350 6350 6350 0
13 20241205 182000 546141810 6350 6350 6350 6350 0
14 20241205 181900 546141810 6350 6350 6350 6350 0
15 20241205 181800 546141810 6350 6350 6350 6350 0
16 20241205 181700 546141810 6350 6350 6350 6350 0
17 20241205 181600 546141810 6350 6350 6350 6350 0
18 20241205 181500 546141810 6350 6350 6350 6350 0
19 20241205 181400 546141810 6350 6350 6350 6350 0
20 20241205 181300 546141810 6350 6350 6350 6350 0
21 20241205 181200 546141810 6350 6350 6350 6350 0
22 20241205 181100 546141810 6350 6350 6350 6350 0
23 20241205 181000 546141810 6350 6350 6350 6350 0
24 20241205 180900 546141810 6350 6350 6350 6350 0
25 20241205 180800 546141810 6350 6350 6350 6350 0
26 20241205 180700 546141810 6350 6350 6350 6350 0
27 20241205 180600 546141810 6350 6350 6350 6350 0
28 20241205 180500 546141810 6350 6350 6350 6350 0
29 20241205 180400 546141810 6350 6350 6350 6350 0
30 20241205 180300 546141810 6350 6350 6350 6350 0
31 20241205 180200 546141810 6350 6350 6350 6350 0
32 20241205 180100 546141810 6350 6350 6350 6350 294
33 20241205 180000 546141810 6350 6350 6350 6350 0
34 20241205 175900 546141810 6350 6350 6350 6350 0
35 20241205 175800 546141810 6350 6350 6350 6350 0
36 20241205 175700 546141810 6350 6350 6350 6350 0
37 20241205 175600 546141810 6350 6350 6350 6350 0
38 20241205 175500 546141810 6350 6350 6350 6350 0
39 20241205 175400 546141810 6350 6350 6350 6350 0
40 20241205 175300 546141810 6350 6350 6350 6350 0
41 20241205 175200 546141810 6350 6350 6350 6350 0
42 20241205 175100 546141810 6350 6350 6350 6350 0
43 20241205 175000 546141810 6350 6350 6350 6350 0
44 20241205 174900 546141810 6350 6350 6350 6350 0
45 20241205 174800 546141810 6350 6350 6350 6350 0
46 20241205 174700 546141810 6350 6350 6350 6350 0
47 20241205 174600 546141810 6350 6350 6350 6350 0
48 20241205 174500 546141810 6350 6350 6350 6350 0
49 20241205 174400 546141810 6350 6350 6350 6350 0
50 20241205 174300 546141810 6350 6350 6350 6350 0
51 20241205 174200 546141810 6350 6350 6350 6350 0
52 20241205 174100 546141810 6350 6350 6350 6350 0
53 20241205 174000 546141810 6350 6350 6350 6350 0
54 20241205 173900 546141810 6350 6350 6350 6350 0
55 20241205 173800 546141810 6350 6350 6350 6350 0
56 20241205 173700 546141810 6350 6350 6350 6350 0
57 20241205 173600 546141810 6350 6350 6350 6350 0
58 20241205 173500 546141810 6350 6350 6350 6350 0
59 20241205 173400 546141810 6350 6350 6350 6350 0
60 20241205 173300 546141810 6350 6350 6350 6350 0
61 20241205 173200 546141810 6350 6350 6350 6350 0
62 20241205 173100 546141810 6350 6350 6350 6350 294
63 20241205 173000 546141810 6350 6350 6350 6350 0
64 20241205 172900 546141810 6350 6350 6350 6350 0
65 20241205 172800 546141810 6350 6350 6350 6350 0
66 20241205 172700 546141810 6350 6350 6350 6350 0
67 20241205 172600 546141810 6350 6350 6350 6350 0
68 20241205 172500 546141810 6350 6350 6350 6350 0
69 20241205 172400 546141810 6350 6350 6350 6350 0
70 20241205 172300 546141810 6350 6350 6350 6350 0
71 20241205 172200 546141810 6350 6350 6350 6350 0
72 20241205 172100 546141810 6350 6350 6350 6350 0
73 20241205 172000 546141810 6350 6350 6350 6350 0
74 20241205 171900 546141810 6350 6350 6350 6350 0
75 20241205 171800 546141810 6350 6350 6350 6350 0
76 20241205 171700 546141810 6350 6350 6350 6350 0
77 20241205 171600 546141810 6350 6350 6350 6350 0
78 20241205 171500 546141810 6350 6350 6350 6350 0
79 20241205 171400 546141810 6350 6350 6350 6350 0
80 20241205 171300 546141810 6350 6350 6350 6350 0
81 20241205 171200 546141810 6350 6350 6350 6350 0
82 20241205 171100 546141810 6350 6350 6350 6350 0
83 20241205 171000 546141810 6350 6350 6350 6350 0
84 20241205 170900 546141810 6350 6350 6350 6350 0
85 20241205 170800 546141810 6350 6350 6350 6350 0
86 20241205 170700 546141810 6350 6350 6350 6350 0
87 20241205 170600 546141810 6350 6350 6350 6350 0
88 20241205 170500 546141810 6350 6350 6350 6350 0
89 20241205 170400 546141810 6350 6350 6350 6350 0
90 20241205 170300 546141810 6350 6350 6350 6350 0
91 20241205 170200 546141810 6350 6350 6350 6350 0
92 20241205 170100 546141810 6350 6350 6350 6350 294
93 20241205 170000 546141810 6350 6350 6350 6350 0
94 20241205 165900 546141810 6350 6350 6350 6350 0
95 20241205 165800 546141810 6350 6350 6350 6350 0
96 20241205 165700 546141810 6350 6350 6350 6350 0
97 20241205 165600 546141810 6350 6350 6350 6350 0
98 20241205 165500 546141810 6350 6350 6350 6350 0
99 20241205 165400 546141810 6350 6350 6350 6350 0
100 20241205 165300 546141810 6350 6350 6350 6350 0
101 20241205 165200 546141810 6350 6350 6350 6350 0
102 20241205 165100 546141810 6350 6350 6350 6350 0
103 20241205 165000 546141810 6350 6350 6350 6350 0
104 20241205 164900 546141810 6350 6350 6350 6350 0
105 20241205 164800 546141810 6350 6350 6350 6350 0
106 20241205 164700 546141810 6350 6350 6350 6350 0
107 20241205 164600 546141810 6350 6350 6350 6350 0
108 20241205 164500 546141810 6350 6350 6350 6350 0
109 20241205 164400 546141810 6350 6350 6350 6350 0
110 20241205 164300 546141810 6350 6350 6350 6350 0
111 20241205 164200 546141810 6350 6350 6350 6350 0
112 20241205 164100 546141810 6350 6350 6350 6350 0
113 20241205 164000 546141810 6350 6350 6350 6350 0
114 20241205 163900 546141810 6350 6350 6350 6350 0
115 20241205 163800 546141810 6350 6350 6350 6350 0
116 20241205 163700 546141810 6350 6350 6350 6350 0
117 20241205 163600 546141810 6350 6350 6350 6350 0
118 20241205 163500 546141810 6350 6350 6350 6350 0
119 20241205 163400 546141810 6350 6350 6350 6350 0
120 20241205 163300 546141810 6350 6350 6350 6350 0
121 20241205 163200 546141810 6350 6350 6350 6350 0
122 20241205 163100 546141810 6350 6350 6350 6350 294
123 20241205 163000 546141810 6350 6350 6350 6350 0
124 20241205 162900 546141810 6350 6350 6350 6350 0
125 20241205 162800 546141810 6350 6350 6350 6350 0
126 20241205 162700 546141810 6350 6350 6350 6350 0
127 20241205 162600 546141810 6350 6350 6350 6350 0
128 20241205 162500 546141810 6350 6350 6350 6350 0
129 20241205 162400 546141810 6350 6350 6350 6350 0
130 20241205 162300 546141810 6350 6350 6350 6350 0
131 20241205 162200 546141810 6350 6350 6350 6350 0
132 20241205 162100 546141810 6350 6350 6350 6350 0
133 20241205 162000 546141810 6350 6350 6350 6350 0
134 20241205 161900 546141810 6350 6350 6350 6350 0
135 20241205 161800 546141810 6350 6350 6350 6350 0
136 20241205 161700 546141810 6350 6350 6350 6350 0
137 20241205 161600 546141810 6350 6350 6350 6350 0
138 20241205 161500 546141810 6350 6350 6350 6350 0
139 20241205 161400 546141810 6350 6350 6350 6350 0
140 20241205 161300 546141810 6350 6350 6350 6350 0
141 20241205 161200 546141810 6350 6350 6350 6350 0
142 20241205 161100 546141810 6350 6350 6350 6350 0
143 20241205 161000 546141810 6350 6350 6350 6350 0
144 20241205 160900 546141810 6350 6350 6350 6350 0
145 20241205 160800 546141810 6350 6350 6350 6350 0
146 20241205 160700 546141810 6350 6350 6350 6350 0
147 20241205 160600 546141810 6350 6350 6350 6350 0
148 20241205 160500 546141810 6350 6350 6350 6350 0
149 20241205 160400 546141810 6350 6350 6350 6350 0
150 20241205 160300 546141810 6350 6350 6350 6350 0
151 20241205 160200 546141810 6350 6350 6350 6350 0
152 20241205 160100 546141810 6350 6350 6350 6350 294
153 20241205 160000 546141810 6350 6350 6350 6350 0
154 20241205 155900 546141810 6350 6350 6350 6350 0
155 20241205 155800 546141810 6350 6350 6350 6350 0
156 20241205 155700 546141810 6350 6350 6350 6350 0
157 20241205 155600 546141810 6350 6350 6350 6350 0
158 20241205 155500 546141810 6350 6350 6350 6350 0
159 20241205 155400 546141810 6350 6350 6350 6350 0
160 20241205 155300 546141810 6350 6350 6350 6350 0
161 20241205 155200 546141810 6350 6350 6350 6350 0
162 20241205 155100 546141810 6350 6350 6350 6350 0
163 20241205 155000 546141810 6350 6350 6350 6350 0
164 20241205 154900 546141810 6350 6350 6350 6350 0
165 20241205 154800 546141810 6350 6350 6350 6350 0
166 20241205 154700 546141810 6350 6350 6350 6350 0
167 20241205 154600 546141810 6350 6350 6350 6350 0
168 20241205 154500 546141810 6350 6350 6350 6350 0
169 20241205 154400 546141810 6350 6350 6350 6350 0
170 20241205 154300 546141810 6350 6350 6350 6350 0
171 20241205 154200 546141810 6350 6350 6350 6350 0
172 20241205 154100 546141810 6350 6350 6350 6350 0
173 20241205 154000 546141810 6350 6350 6350 6350 0
174 20241205 153900 546141810 6350 6350 6350 6350 0
175 20241205 153800 546141810 6350 6350 6350 6350 0
176 20241205 153700 546141810 6350 6350 6350 6350 0
177 20241205 153600 546141810 6350 6350 6350 6350 0
178 20241205 153500 546141810 6350 6350 6350 6350 0
179 20241205 153400 546141810 6350 6350 6350 6350 0
180 20241205 153300 546141810 6350 6350 6350 6350 0
181 20241205 153200 546141810 6350 6350 6350 6350 0
182 20241205 153100 546141810 6350 6350 6350 6350 294
183 20241205 153000 546141810 6350 6350 6350 6350 294
184 20241205 152900 544274910 6360 6360 6360 6360 0
185 20241205 152800 544274910 6360 6360 6360 6360 0
186 20241205 152700 544274910 6360 6360 6360 6360 0
187 20241205 152600 544274910 6360 6360 6360 6360 0
188 20241205 152500 544274910 6360 6360 6360 6360 0
189 20241205 152400 544274910 6360 6360 6360 6360 0
190 20241205 152300 544274910 6360 6360 6360 6360 0
191 20241205 152200 544274910 6360 6360 6360 6360 0
192 20241205 152100 544274910 6360 6360 6360 6360 0
193 20241205 152000 544274910 6360 6360 6360 6360 0
194 20241205 151900 544274910 6360 6340 6360 6330 569
195 20241205 151800 540666810 6340 6340 6340 6340 636
196 20241205 151700 536634570 6330 6340 6340 6330 275
197 20241205 151600 534891820 6340 6330 6340 6320 216
198 20241205 151500 533525480 6330 6330 6340 6330 497
199 20241205 151400 530378370 6330 6330 6330 6330 441
200 20241205 151300 527586840 6320 6330 6330 6320 214
201 20241205 151200 526233360 6330 6300 6330 6290 5041
202 20241205 151100 494506120 6300 6290 6300 6290 462
203 20241205 151000 491596520 6300 6290 6300 6290 3
204 20241205 150900 491577640 6300 6300 6300 6280 391
205 20241205 150800 489116360 6300 6310 6310 6300 2281
206 20241205 150700 474743250 6310 6310 6310 6310 143
207 20241205 150600 473840920 6330 6310 6330 6300 20
208 20241205 150500 473714540 6310 6310 6340 6310 1503
209 20241205 150400 464229520 6330 6330 6330 6330 2
210 20241205 150300 464216860 6330 6330 6330 6310 89
211 20241205 150200 463654650 6330 6330 6330 6330 282
212 20241205 150100 461869590 6340 6340 6340 6340 0
213 20241205 150000 461869590 6340 6340 6340 6340 100
214 20241205 145900 461235590 6340 6340 6340 6340 0
215 20241205 145800 461235590 6340 6340 6340 6340 0
216 20241205 145700 461235590 6340 6340 6340 6310 1027
217 20241205 145600 454752520 6340 6340 6340 6340 50
218 20241205 145500 454435520 6340 6340 6340 6340 100
219 20241205 145400 453801520 6340 6330 6340 6320 543
220 20241205 145300 450359470 6340 6330 6340 6320 346
221 20241205 145200 448171020 6330 6330 6330 6330 0
222 20241205 145100 448171020 6330 6340 6340 6330 5
223 20241205 145000 448139360 6330 6330 6330 6330 3
224 20241205 144900 448120370 6330 6350 6350 6330 1465
225 20241205 144800 438820030 6360 6360 6360 6360 0
226 20241205 144700 438820030 6360 6360 6360 6360 10
227 20241205 144600 438756430 6350 6360 6360 6350 4602
228 20241205 144500 409487830 6360 6360 6360 6360 0
229 20241205 144400 409487830 6360 6360 6360 6360 260
230 20241205 144300 407834230 6370 6370 6370 6370 0
231 20241205 144200 407834230 6370 6370 6370 6370 0
232 20241205 144100 407834230 6370 6370 6370 6370 232
233 20241205 144000 406356390 6370 6370 6370 6370 0
234 20241205 143900 406356390 6370 6370 6370 6370 1
235 20241205 143800 406350020 6360 6360 6360 6360 0
236 20241205 143700 406350020 6360 6360 6360 6360 110
237 20241205 143600 405650420 6360 6360 6360 6360 0
238 20241205 143500 405650420 6360 6370 6370 6360 14
239 20241205 143400 405561340 6370 6370 6370 6370 22
240 20241205 143300 405421200 6370 6370 6370 6370 41
241 20241205 143200 405160030 6370 6370 6370 6370 15
242 20241205 143100 405064480 6370 6370 6370 6370 48
243 20241205 143000 404758720 6390 6370 6390 6370 114
244 20241205 142900 404032510 6370 6360 6370 6360 50
245 20241205 142800 403714310 6360 6370 6370 6360 150
246 20241205 142700 402759810 6370 6370 6370 6370 0
247 20241205 142600 402759810 6370 6370 6370 6370 0
248 20241205 142500 402759810 6370 6370 6370 6370 500
249 20241205 142400 399574810 6370 6380 6380 6370 1157
250 20241205 142300 392204710 6380 6390 6390 6370 9
251 20241205 142200 392147280 6380 6380 6380 6380 56
252 20241205 142100 391790000 6380 6380 6380 6380 32
253 20241205 142000 391585840 6380 6380 6380 6380 22
254 20241205 141900 391445480 6380 6380 6380 6380 179
255 20241205 141800 390303460 6400 6380 6400 6380 470
256 20241205 141700 387296120 6380 6380 6380 6380 0
257 20241205 141600 387296120 6380 6380 6380 6380 0
258 20241205 141500 387296120 6380 6380 6380 6380 0
259 20241205 141400 387296120 6380 6370 6380 6370 106
260 20241205 141300 386619900 6380 6380 6380 6380 0
261 20241205 141200 386619900 6380 6380 6380 6380 100
262 20241205 141100 385981900 6370 6370 6370 6370 0
263 20241205 141000 385981900 6370 6370 6370 6370 0
264 20241205 140900 385981900 6370 6370 6370 6370 0
265 20241205 140800 385981900 6370 6370 6370 6370 2
266 20241205 140700 385969160 6380 6380 6380 6380 0
267 20241205 140600 385969160 6380 6380 6380 6380 0
268 20241205 140500 385969160 6380 6380 6380 6380 1
269 20241205 140400 385962780 6390 6390 6390 6390 0
270 20241205 140300 385962780 6390 6390 6390 6390 0
271 20241205 140200 385962780 6390 6390 6390 6390 0
272 20241205 140100 385962780 6390 6390 6390 6390 0
273 20241205 140000 385962780 6390 6380 6390 6380 78
274 20241205 135900 385464370 6370 6370 6370 6370 0
275 20241205 135800 385464370 6370 6370 6370 6370 0
276 20241205 135700 385464370 6370 6370 6370 6370 49
277 20241205 135600 385152240 6390 6370 6390 6370 1702
278 20241205 135500 374310470 6370 6370 6370 6370 0
279 20241205 135400 374310470 6370 6370 6370 6370 0
280 20241205 135300 374310470 6370 6370 6370 6370 92
281 20241205 135200 373724430 6380 6380 6380 6380 0
282 20241205 135100 373724430 6380 6380 6380 6380 201
283 20241205 135000 372442050 6380 6380 6380 6380 0
284 20241205 134900 372442050 6380 6380 6380 6380 0
285 20241205 134800 372442050 6380 6380 6380 6380 0
286 20241205 134700 372442050 6380 6380 6380 6380 0
287 20241205 134600 372442050 6380 6380 6380 6380 0
288 20241205 134500 372442050 6380 6380 6380 6380 0
289 20241205 134400 372442050 6380 6380 6380 6380 0
290 20241205 134300 372442050 6380 6380 6380 6380 7
291 20241205 134200 372397390 6390 6390 6390 6390 0
292 20241205 134100 372397390 6390 6390 6390 6390 0
293 20241205 134000 372397390 6390 6390 6390 6390 1
294 20241205 133900 372391000 6380 6380 6380 6370 302
295 20241205 133800 370467240 6380 6380 6380 6380 1
296 20241205 133700 370460860 6380 6380 6380 6380 2
297 20241205 133600 370448100 6380 6380 6380 6380 0
298 20241205 133500 370448100 6380 6380 6380 6380 1
299 20241205 133400 370441720 6370 6370 6370 6370 0
300 20241205 133300 370441720 6370 6370 6370 6370 0
301 20241205 133200 370441720 6370 6370 6370 6370 150
302 20241205 133100 369486220 6370 6370 6370 6370 156
303 20241205 133000 368492500 6370 6370 6370 6370 0
304 20241205 132900 368492500 6370 6370 6370 6370 0
305 20241205 132800 368492500 6370 6390 6390 6370 151
306 20241205 132700 367530610 6400 6400 6400 6400 0
307 20241205 132600 367530610 6400 6400 6400 6400 0
308 20241205 132500 367530610 6400 6400 6400 6400 0
309 20241205 132400 367530610 6400 6400 6400 6400 500
310 20241205 132300 364330610 6400 6380 6400 6380 1011
311 20241205 132200 357862050 6380 6380 6380 6380 1
312 20241205 132100 357855670 6380 6380 6380 6380 0
313 20241205 132000 357855670 6380 6380 6380 6380 0
314 20241205 131900 357855670 6380 6380 6380 6380 0
315 20241205 131800 357855670 6380 6380 6380 6380 1
316 20241205 131700 357849290 6380 6380 6380 6380 307
317 20241205 131600 355890630 6380 6380 6380 6380 0
318 20241205 131500 355890630 6380 6380 6380 6380 0
319 20241205 131400 355890630 6380 6380 6380 6380 0
320 20241205 131300 355890630 6380 6380 6380 6380 0
321 20241205 131200 355890630 6380 6380 6380 6380 37
322 20241205 131100 355654570 6380 6380 6380 6380 0
323 20241205 131000 355654570 6380 6380 6380 6380 0
324 20241205 130900 355654570 6380 6380 6380 6380 1
325 20241205 130800 355648190 6390 6390 6390 6390 7
326 20241205 130700 355603460 6390 6390 6390 6390 500
327 20241205 130600 352408460 6390 6390 6390 6390 1
328 20241205 130500 352402070 6390 6390 6390 6390 0
329 20241205 130400 352402070 6390 6390 6390 6390 0
330 20241205 130300 352402070 6390 6390 6390 6390 1
331 20241205 130200 352395680 6390 6390 6390 6390 0
332 20241205 130100 352395680 6390 6390 6390 6390 0
333 20241205 130000 352395680 6390 6390 6390 6390 0
334 20241205 125900 352395680 6390 6390 6390 6390 0
335 20241205 125800 352395680 6390 6390 6390 6390 2
336 20241205 125700 352382900 6380 6380 6380 6380 0
337 20241205 125600 352382900 6380 6380 6380 6380 302
338 20241205 125500 350456140 6390 6390 6390 6390 0
339 20241205 125400 350456140 6390 6390 6390 6390 0
340 20241205 125300 350456140 6390 6380 6390 6380 7
341 20241205 125200 350411470 6380 6380 6380 6380 0
342 20241205 125100 350411470 6380 6380 6380 6380 8
343 20241205 125000 350360430 6390 6390 6390 6390 1
344 20241205 124900 350354040 6390 6390 6390 6390 5
345 20241205 124800 350322090 6390 6390 6390 6390 2
346 20241205 124700 350309310 6380 6380 6380 6380 0
347 20241205 124600 350309310 6380 6380 6380 6380 34
348 20241205 124500 350092390 6390 6390 6390 6390 0
349 20241205 124400 350092390 6390 6390 6390 6390 0
350 20241205 124300 350092390 6390 6390 6390 6390 1
351 20241205 124200 350086000 6390 6390 6400 6390 3
352 20241205 124100 350066820 6390 6390 6390 6390 527
353 20241205 124000 346699290 6390 6390 6390 6390 0
354 20241205 123900 346699290 6390 6390 6390 6390 2
355 20241205 123800 346686510 6390 6390 6390 6390 5
356 20241205 123700 346654560 6390 6390 6390 6390 0
357 20241205 123600 346654560 6390 6390 6390 6390 0
358 20241205 123500 346654560 6390 6390 6390 6390 0
359 20241205 123400 346654560 6390 6390 6390 6390 426
360 20241205 123300 343932420 6400 6400 6400 6400 0
361 20241205 123200 343932420 6400 6400 6400 6400 0
362 20241205 123100 343932420 6400 6400 6400 6400 0
363 20241205 123000 343932420 6400 6400 6400 6400 0
364 20241205 122900 343932420 6400 6400 6400 6400 2
365 20241205 122800 343919620 6390 6390 6390 6390 111
366 20241205 122700 343210330 6380 6380 6380 6380 177
367 20241205 122600 342081070 6380 6380 6380 6380 0
368 20241205 122500 342081070 6380 6380 6400 6380 2005
369 20241205 122400 329252800 6380 6370 6380 6370 554
370 20241205 122300 325723810 6370 6370 6370 6370 1
371 20241205 122200 325717440 6380 6380 6380 6380 0
372 20241205 122100 325717440 6380 6380 6380 6380 102
373 20241205 122000 325066680 6390 6390 6390 6390 498
374 20241205 121900 321884460 6400 6400 6400 6400 2
375 20241205 121800 321871660 6400 6400 6400 6400 0
376 20241205 121700 321871660 6400 6400 6400 6400 0
377 20241205 121600 321871660 6400 6400 6400 6400 0
378 20241205 121500 321871660 6400 6400 6400 6400 0
379 20241205 121400 321871660 6400 6400 6400 6400 2
380 20241205 121300 321858860 6400 6390 6400 6390 357
381 20241205 121200 319575630 6390 6390 6390 6390 615
382 20241205 121100 315645780 6400 6400 6400 6400 0
383 20241205 121000 315645780 6400 6400 6400 6400 0
384 20241205 120900 315645780 6400 6390 6400 6390 4
385 20241205 120800 315620200 6400 6400 6400 6400 0
386 20241205 120700 315620200 6400 6400 6400 6400 0
387 20241205 120600 315620200 6400 6390 6400 6390 63
388 20241205 120500 315217010 6400 6390 6400 6390 23
389 20241205 120400 315070030 6380 6380 6380 6380 0
390 20241205 120300 315070030 6380 6380 6380 6380 404
391 20241205 120200 312492510 6390 6390 6390 6390 0
392 20241205 120100 312492510 6390 6390 6390 6390 6
393 20241205 120000 312454170 6390 6390 6390 6390 2
394 20241205 115900 312441390 6390 6390 6390 6390 0
395 20241205 115800 312441390 6390 6390 6390 6390 0
396 20241205 115700 312441390 6390 6390 6390 6390 0
397 20241205 115600 312441390 6390 6390 6390 6390 0
398 20241205 115500 312441390 6390 6390 6390 6390 1
399 20241205 115400 312435000 6380 6380 6380 6380 0
400 20241205 115300 312435000 6380 6380 6380 6380 1
401 20241205 115200 312428620 6380 6380 6380 6380 0
402 20241205 115100 312428620 6380 6380 6380 6380 600
403 20241205 115000 308600620 6390 6390 6390 6390 2
404 20241205 114900 308587840 6390 6390 6390 6390 30
405 20241205 114800 308396140 6390 6390 6390 6390 1
406 20241205 114700 308389750 6380 6390 6390 6380 238
407 20241205 114600 306869000 6390 6380 6390 6380 2
408 20241205 114500 306856230 6380 6380 6380 6380 1
409 20241205 114400 306849850 6370 6370 6370 6370 0
410 20241205 114300 306849850 6370 6370 6370 6370 38
411 20241205 114200 306607790 6380 6370 6380 6370 53
412 20241205 114100 306270120 6370 6370 6370 6370 0
413 20241205 114000 306270120 6370 6370 6370 6370 1
414 20241205 113900 306263750 6360 6360 6360 6360 89
415 20241205 113800 305697710 6360 6360 6360 6360 0
416 20241205 113700 305697710 6360 6360 6360 6360 10
417 20241205 113600 305634110 6370 6370 6370 6370 2
418 20241205 113500 305621370 6370 6390 6390 6360 2886
419 20241205 113400 287258620 6390 6390 6390 6390 0
420 20241205 113300 287258620 6390 6390 6390 6390 2
421 20241205 113200 287245840 6380 6380 6380 6380 0
422 20241205 113100 287245840 6380 6380 6380 6380 58
423 20241205 113000 286875800 6380 6380 6380 6380 2
424 20241205 112900 286863040 6380 6380 6380 6380 0
425 20241205 112800 286863040 6380 6380 6380 6380 0
426 20241205 112700 286863040 6380 6380 6380 6380 0
427 20241205 112600 286863040 6380 6380 6380 6380 1
428 20241205 112500 286856660 6370 6370 6370 6370 0
429 20241205 112400 286856660 6370 6370 6370 6370 0
430 20241205 112300 286856660 6370 6370 6370 6370 2
431 20241205 112200 286843920 6370 6370 6370 6370 149
432 20241205 112100 285894790 6370 6370 6380 6370 575
433 20241205 112000 282232020 6370 6370 6370 6370 0
434 20241205 111900 282232020 6370 6370 6370 6370 0
435 20241205 111800 282232020 6370 6370 6370 6370 0
436 20241205 111700 282232020 6370 6380 6380 6370 1000
437 20241205 111600 275861930 6390 6390 6390 6390 1
438 20241205 111500 275855540 6380 6380 6380 6380 0
439 20241205 111400 275855540 6380 6380 6380 6380 11
440 20241205 111300 275785360 6380 6380 6380 6380 6
441 20241205 111200 275747080 6380 6380 6380 6380 0
442 20241205 111100 275747080 6380 6370 6380 6370 58
443 20241205 111000 275377200 6380 6380 6380 6380 0
444 20241205 110900 275377200 6380 6380 6380 6380 0
445 20241205 110800 275377200 6380 6380 6380 6380 0
446 20241205 110700 275377200 6380 6380 6380 6380 0
447 20241205 110600 275377200 6380 6380 6380 6380 3
448 20241205 110500 275358060 6380 6380 6380 6380 0
449 20241205 110400 275358060 6380 6380 6380 6380 0
450 20241205 110300 275358060 6380 6380 6380 6380 0
451 20241205 110200 275358060 6380 6380 6380 6380 0
452 20241205 110100 275358060 6380 6370 6380 6370 509
453 20241205 110000 272115710 6370 6370 6370 6370 0
454 20241205 105900 272115710 6370 6370 6370 6370 0
455 20241205 105800 272115710 6370 6370 6370 6370 0
456 20241205 105700 272115710 6370 6370 6370 6370 0
457 20241205 105600 272115710 6370 6380 6380 6370 2
458 20241205 105500 272102960 6370 6370 6370 6370 105
459 20241205 105400 271434110 6380 6380 6380 6380 1
460 20241205 105300 271427730 6380 6380 6380 6380 0
461 20241205 105200 271427730 6380 6380 6380 6380 26
462 20241205 105100 271261850 6380 6370 6380 6370 30
463 20241205 105000 271070460 6380 6380 6380 6380 166
464 20241205 104900 270011380 6380 6380 6380 6380 0
465 20241205 104800 270011380 6380 6380 6380 6380 20
466 20241205 104700 269883780 6390 6390 6390 6390 20
467 20241205 104600 269755980 6390 6390 6390 6390 0
468 20241205 104500 269755980 6390 6390 6390 6390 0
469 20241205 104400 269755980 6390 6390 6390 6390 0
470 20241205 104300 269755980 6390 6390 6390 6390 1
471 20241205 104200 269749590 6380 6380 6380 6380 2
472 20241205 104100 269736830 6370 6370 6370 6370 0
473 20241205 104000 269736830 6370 6380 6380 6370 64
474 20241205 103900 269328960 6390 6390 6390 6390 0
475 20241205 103800 269328960 6390 6390 6390 6390 1
476 20241205 103700 269322570 6390 6380 6390 6380 4
477 20241205 103600 269297040 6390 6390 6390 6390 12
478 20241205 103500 269220360 6390 6390 6390 6390 0
479 20241205 103400 269220360 6390 6390 6390 6390 0
480 20241205 103300 269220360 6390 6380 6390 6380 41
481 20241205 103200 268958380 6380 6380 6380 6380 1
482 20241205 103100 268952000 6380 6380 6380 6380 393
483 20241205 103000 266444660 6380 6380 6380 6380 8
484 20241205 102900 266393620 6370 6370 6370 6370 10
485 20241205 102800 266329920 6380 6380 6380 6380 1600
486 20241205 102700 256121920 6390 6390 6390 6390 1
487 20241205 102600 256115530 6390 6390 6390 6390 95
488 20241205 102500 255508480 6390 6390 6400 6390 33
489 20241205 102400 255297580 6380 6380 6380 6380 0
490 20241205 102300 255297580 6380 6380 6380 6380 207
491 20241205 102200 253976920 6380 6380 6380 6380 3
492 20241205 102100 253957780 6370 6370 6370 6370 0
493 20241205 102000 253957780 6370 6370 6370 6370 0
494 20241205 101900 253957780 6370 6370 6370 6370 352
495 20241205 101800 251715540 6370 6370 6370 6370 45
496 20241205 101700 251428890 6380 6370 6380 6370 2
497 20241205 101600 251416140 6370 6370 6370 6370 12
498 20241205 101500 251339700 6370 6370 6370 6370 0
499 20241205 101400 251339700 6370 6380 6380 6370 6
500 20241205 101300 251301430 6370 6370 6370 6370 52
501 20241205 101200 250970190 6370 6370 6370 6370 0
502 20241205 101100 250970190 6370 6370 6370 6370 1
503 20241205 101000 250963820 6370 6370 6370 6370 12
504 20241205 100900 250887380 6370 6370 6370 6370 0
505 20241205 100800 250887380 6370 6370 6370 6370 580
506 20241205 100700 247192780 6380 6380 6380 6380 200
507 20241205 100600 245916780 6380 6380 6380 6380 1
508 20241205 100500 245910400 6370 6370 6370 6370 0
509 20241205 100400 245910400 6370 6370 6370 6370 38
510 20241205 100300 245668340 6370 6370 6370 6370 1
511 20241205 100200 245661970 6370 6370 6380 6360 224
512 20241205 100100 244237160 6380 6370 6380 6370 101
513 20241205 100000 243593570 6370 6370 6370 6370 485
514 20241205 095900 240504120 6360 6370 6380 6360 2081
515 20241205 095800 227249130 6370 6380 6380 6370 2
516 20241205 095700 227236380 6380 6380 6380 6380 20
517 20241205 095600 227108780 6380 6360 6380 6360 73
518 20241205 095500 226644470 6360 6360 6360 6360 546
519 20241205 095400 223171910 6370 6370 6370 6370 0
520 20241205 095300 223171910 6370 6370 6370 6370 16
521 20241205 095200 223069990 6380 6380 6380 6380 26
522 20241205 095100 222904110 6380 6380 6380 6380 1
523 20241205 095000 222897730 6390 6390 6390 6390 10
524 20241205 094900 222833830 6380 6380 6380 6380 1
525 20241205 094800 222827450 6380 6380 6380 6380 1
526 20241205 094700 222821070 6370 6370 6370 6370 0
527 20241205 094600 222821070 6370 6400 6400 6370 610
528 20241205 094500 218922890 6410 6410 6410 6400 18
529 20241205 094400 218807620 6400 6380 6400 6380 1010
530 20241205 094300 212343750 6380 6390 6390 6380 2501
531 20241205 094200 196385870 6390 6390 6390 6390 40
532 20241205 094100 196130270 6400 6400 6400 6400 20
533 20241205 094000 196002270 6400 6390 6400 6390 5
534 20241205 093900 195970310 6400 6400 6400 6400 51
535 20241205 093800 195643910 6400 6400 6400 6380 209
536 20241205 093700 194308150 6420 6420 6420 6420 0
537 20241205 093600 194308150 6420 6410 6420 6410 2
538 20241205 093500 194295320 6420 6410 6420 6390 105
539 20241205 093400 193622530 6390 6360 6410 6360 1872
540 20241205 093300 181674960 6350 6330 6460 6320 4756
541 20241205 093200 151317580 6330 6330 6330 6330 131
542 20241205 093100 150488350 6340 6350 6350 6340 90
543 20241205 093000 149916990 6350 6350 6350 6350 21
544 20241205 092900 149783640 6340 6330 6340 6330 169
545 20241205 092800 148713790 6330 6340 6340 6330 1048
546 20241205 092700 142070210 6340 6340 6340 6340 0
547 20241205 092600 142070210 6340 6330 6340 6320 61
548 20241205 092500 141684590 6330 6330 6330 6330 59
549 20241205 092400 141311120 6330 6330 6330 6330 101
550 20241205 092300 140671790 6330 6320 6330 6320 945
551 20241205 092200 134698390 6320 6330 6340 6320 924
552 20241205 092100 128851540 6320 6330 6330 6320 998
553 20241205 092000 122538760 6330 6330 6330 6330 125
554 20241205 091900 121747510 6330 6340 6350 6330 1106
555 20241205 091800 114745460 6350 6340 6350 6330 1352
556 20241205 091700 106175600 6350 6350 6350 6350 0
557 20241205 091600 106175600 6350 6350 6350 6350 1
558 20241205 091500 106169250 6370 6360 6370 6340 2276
559 20241205 091400 91714710 6380 6380 6380 6380 1
560 20241205 091300 91708330 6370 6370 6370 6360 811
561 20241205 091200 86549650 6360 6380 6380 6360 345
562 20241205 091100 84355370 6350 6360 6360 6350 836
563 20241205 091000 79040670 6360 6360 6360 6360 719
564 20241205 090900 74467830 6380 6370 6390 6370 6
565 20241205 090800 74429580 6360 6380 6400 6360 552
566 20241205 090700 70914070 6380 6370 6410 6370 1149
567 20241205 090600 63572490 6370 6380 6380 6370 879
568 20241205 090500 57971480 6380 6400 6400 6380 821
569 20241205 090400 52729130 6400 6390 6400 6390 293
570 20241205 090300 50856330 6400 6400 6400 6390 675
571 20241205 090200 46540280 6400 6430 6430 6400 46
572 20241205 090100 46244680 6420 6400 6440 6370 3113
573 20241205 090000 26330730 6420 6460 6460 6400 3765