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

575
001260/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,575 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183300,875252620,7370,7370,7370,7370,1517
20241205,183200,875252620,7370,7370,7370,7370,0
20241205,183100,875252620,7370,7370,7370,7370,0
20241205,183000,875252620,7370,7370,7370,7370,0
20241205,182900,875252620,7370,7370,7370,7370,0
20241205,182800,875252620,7370,7370,7370,7370,0
20241205,182700,875252620,7370,7370,7370,7370,0
20241205,182600,875252620,7370,7370,7370,7370,0
20241205,182500,875252620,7370,7370,7370,7370,0
20241205,182400,875252620,7370,7370,7370,7370,0
20241205,182300,875252620,7370,7370,7370,7370,0
20241205,182200,875252620,7370,7370,7370,7370,0
20241205,182100,875252620,7370,7370,7370,7370,0
20241205,182000,875252620,7370,7370,7370,7370,0
20241205,181900,875252620,7370,7370,7370,7370,0
20241205,181800,875252620,7370,7370,7370,7370,0
20241205,181700,875252620,7370,7370,7370,7370,0
20241205,181600,875252620,7370,7370,7370,7370,0
20241205,181500,875252620,7370,7370,7370,7370,0
20241205,181400,875252620,7370,7370,7370,7370,0
20241205,181300,875252620,7370,7370,7370,7370,0
20241205,181200,875252620,7370,7370,7370,7370,0
20241205,181100,875252620,7370,7370,7370,7370,0
20241205,181000,875252620,7370,7370,7370,7370,0
20241205,180900,875252620,7370,7370,7370,7370,0
20241205,180800,875252620,7370,7370,7370,7370,0
20241205,180700,875252620,7370,7370,7370,7370,0
20241205,180600,875252620,7370,7370,7370,7370,0
20241205,180500,875252620,7370,7370,7370,7370,0
20241205,180400,875252620,7370,7370,7370,7370,0
20241205,180300,875252620,7370,7370,7370,7370,1517
20241205,180200,875252620,7370,7370,7370,7370,0
20241205,180100,875252620,7370,7370,7370,7370,0
20241205,180000,875252620,7370,7370,7370,7370,0
20241205,175900,875252620,7370,7370,7370,7370,0
20241205,175800,875252620,7370,7370,7370,7370,0
20241205,175700,875252620,7370,7370,7370,7370,0
20241205,175600,875252620,7370,7370,7370,7370,0
20241205,175500,875252620,7370,7370,7370,7370,0
20241205,175400,875252620,7370,7370,7370,7370,0
20241205,175300,875252620,7370,7370,7370,7370,0
20241205,175200,875252620,7370,7370,7370,7370,0
20241205,175100,875252620,7370,7370,7370,7370,0
20241205,175000,875252620,7370,7370,7370,7370,0
20241205,174900,875252620,7370,7370,7370,7370,0
20241205,174800,875252620,7370,7370,7370,7370,0
20241205,174700,875252620,7370,7370,7370,7370,0
20241205,174600,875252620,7370,7370,7370,7370,0
20241205,174500,875252620,7370,7370,7370,7370,0
20241205,174400,875252620,7370,7370,7370,7370,0
20241205,174300,875252620,7370,7370,7370,7370,0
20241205,174200,875252620,7370,7370,7370,7370,0
20241205,174100,875252620,7370,7370,7370,7370,0
20241205,174000,875252620,7370,7370,7370,7370,0
20241205,173900,875252620,7370,7370,7370,7370,0
20241205,173800,875252620,7370,7370,7370,7370,0
20241205,173700,875252620,7370,7370,7370,7370,0
20241205,173600,875252620,7370,7370,7370,7370,0
20241205,173500,875252620,7370,7370,7370,7370,0
20241205,173400,875252620,7370,7370,7370,7370,0
20241205,173300,875252620,7370,7370,7370,7370,1517
20241205,173200,875252620,7370,7370,7370,7370,0
20241205,173100,875252620,7370,7370,7370,7370,0
20241205,173000,875252620,7370,7370,7370,7370,0
20241205,172900,875252620,7370,7370,7370,7370,0
20241205,172800,875252620,7370,7370,7370,7370,0
20241205,172700,875252620,7370,7370,7370,7370,0
20241205,172600,875252620,7370,7370,7370,7370,0
20241205,172500,875252620,7370,7370,7370,7370,0
20241205,172400,875252620,7370,7370,7370,7370,0
20241205,172300,875252620,7370,7370,7370,7370,0
20241205,172200,875252620,7370,7370,7370,7370,0
20241205,172100,875252620,7370,7370,7370,7370,0
20241205,172000,875252620,7370,7370,7370,7370,0
20241205,171900,875252620,7370,7370,7370,7370,0
20241205,171800,875252620,7370,7370,7370,7370,0
20241205,171700,875252620,7370,7370,7370,7370,0
20241205,171600,875252620,7370,7370,7370,7370,0
20241205,171500,875252620,7370,7370,7370,7370,0
20241205,171400,875252620,7370,7370,7370,7370,0
20241205,171300,875252620,7370,7370,7370,7370,0
20241205,171200,875252620,7370,7370,7370,7370,0
20241205,171100,875252620,7370,7370,7370,7370,0
20241205,171000,875252620,7370,7370,7370,7370,0
20241205,170900,875252620,7370,7370,7370,7370,0
20241205,170800,875252620,7370,7370,7370,7370,0
20241205,170700,875252620,7370,7370,7370,7370,0
20241205,170600,875252620,7370,7370,7370,7370,0
20241205,170500,875252620,7370,7370,7370,7370,0
20241205,170400,875252620,7370,7370,7370,7370,0
20241205,170300,875252620,7370,7370,7370,7370,1517
20241205,170200,875252620,7370,7370,7370,7370,0
20241205,170100,875252620,7370,7370,7370,7370,0
20241205,170000,875252620,7370,7370,7370,7370,0
20241205,165900,875252620,7370,7370,7370,7370,0
20241205,165800,875252620,7370,7370,7370,7370,0
20241205,165700,875252620,7370,7370,7370,7370,0
20241205,165600,875252620,7370,7370,7370,7370,0
20241205,165500,875252620,7370,7370,7370,7370,0
20241205,165400,875252620,7370,7370,7370,7370,0
20241205,165300,875252620,7370,7370,7370,7370,0
20241205,165200,875252620,7370,7370,7370,7370,0
20241205,165100,875252620,7370,7370,7370,7370,0
20241205,165000,875252620,7370,7370,7370,7370,0
20241205,164900,875252620,7370,7370,7370,7370,0
20241205,164800,875252620,7370,7370,7370,7370,0
20241205,164700,875252620,7370,7370,7370,7370,0
20241205,164600,875252620,7370,7370,7370,7370,0
20241205,164500,875252620,7370,7370,7370,7370,0
20241205,164400,875252620,7370,7370,7370,7370,0
20241205,164300,875252620,7370,7370,7370,7370,0
20241205,164200,875252620,7370,7370,7370,7370,0
20241205,164100,875252620,7370,7370,7370,7370,0
20241205,164000,875252620,7370,7370,7370,7370,0
20241205,163900,875252620,7370,7370,7370,7370,0
20241205,163800,875252620,7370,7370,7370,7370,0
20241205,163700,875252620,7370,7370,7370,7370,0
20241205,163600,875252620,7370,7370,7370,7370,0
20241205,163500,875252620,7370,7370,7370,7370,0
20241205,163400,875252620,7370,7370,7370,7370,0
20241205,163300,875252620,7370,7370,7370,7370,1517
20241205,163200,875252620,7370,7370,7370,7370,0
20241205,163100,875252620,7370,7370,7370,7370,0
20241205,163000,875252620,7370,7370,7370,7370,0
20241205,162900,875252620,7370,7370,7370,7370,0
20241205,162800,875252620,7370,7370,7370,7370,0
20241205,162700,875252620,7370,7370,7370,7370,0
20241205,162600,875252620,7370,7370,7370,7370,0
20241205,162500,875252620,7370,7370,7370,7370,0
20241205,162400,875252620,7370,7370,7370,7370,0
20241205,162300,875252620,7370,7370,7370,7370,0
20241205,162200,875252620,7370,7370,7370,7370,0
20241205,162100,875252620,7370,7370,7370,7370,0
20241205,162000,875252620,7370,7370,7370,7370,0
20241205,161900,875252620,7370,7370,7370,7370,0
20241205,161800,875252620,7370,7370,7370,7370,0
20241205,161700,875252620,7370,7370,7370,7370,0
20241205,161600,875252620,7370,7370,7370,7370,0
20241205,161500,875252620,7370,7370,7370,7370,0
20241205,161400,875252620,7370,7370,7370,7370,0
20241205,161300,875252620,7370,7370,7370,7370,0
20241205,161200,875252620,7370,7370,7370,7370,0
20241205,161100,875252620,7370,7370,7370,7370,0
20241205,161000,875252620,7370,7370,7370,7370,0
20241205,160900,875252620,7370,7370,7370,7370,0
20241205,160800,875252620,7370,7370,7370,7370,0
20241205,160700,875252620,7370,7370,7370,7370,0
20241205,160600,875252620,7370,7370,7370,7370,0
20241205,160500,875252620,7370,7370,7370,7370,0
20241205,160400,875252620,7370,7370,7370,7370,0
20241205,160300,875252620,7370,7370,7370,7370,1517
20241205,160200,875252620,7370,7370,7370,7370,0
20241205,160100,875252620,7370,7370,7370,7370,0
20241205,160000,875252620,7370,7370,7370,7370,0
20241205,155900,875252620,7370,7370,7370,7370,0
20241205,155800,875252620,7370,7370,7370,7370,0
20241205,155700,875252620,7370,7370,7370,7370,0
20241205,155600,875252620,7370,7370,7370,7370,0
20241205,155500,875252620,7370,7370,7370,7370,0
20241205,155400,875252620,7370,7370,7370,7370,0
20241205,155300,875252620,7370,7370,7370,7370,0
20241205,155200,875252620,7370,7370,7370,7370,0
20241205,155100,875252620,7370,7370,7370,7370,0
20241205,155000,875252620,7370,7370,7370,7370,0
20241205,154900,875252620,7370,7370,7370,7370,0
20241205,154800,875252620,7370,7370,7370,7370,0
20241205,154700,875252620,7370,7370,7370,7370,0
20241205,154600,875252620,7370,7370,7370,7370,0
20241205,154500,875252620,7370,7370,7370,7370,0
20241205,154400,875252620,7370,7370,7370,7370,0
20241205,154300,875252620,7370,7370,7370,7370,0
20241205,154200,875252620,7370,7370,7370,7370,0
20241205,154100,875252620,7370,7370,7370,7370,0
20241205,154000,875252620,7370,7370,7370,7370,0
20241205,153900,875252620,7370,7370,7370,7370,0
20241205,153800,875252620,7370,7370,7370,7370,0
20241205,153700,875252620,7370,7370,7370,7370,0
20241205,153600,875252620,7370,7370,7370,7370,0
20241205,153500,875252620,7370,7370,7370,7370,0
20241205,153400,875252620,7370,7370,7370,7370,0
20241205,153300,875252620,7370,7370,7370,7370,1517
20241205,153200,875252620,7370,7370,7370,7370,0
20241205,153100,875252620,7370,7370,7370,7370,0
20241205,153000,875252620,7370,7370,7370,7370,1517
20241205,152900,864072330,7370,7370,7370,7370,0
20241205,152800,864072330,7370,7370,7370,7370,0
20241205,152700,864072330,7370,7370,7370,7370,0
20241205,152600,864072330,7370,7370,7370,7370,0
20241205,152500,864072330,7370,7370,7370,7370,0
20241205,152400,864072330,7370,7370,7370,7370,0
20241205,152300,864072330,7370,7370,7370,7370,0
20241205,152200,864072330,7370,7370,7370,7370,0
20241205,152100,864072330,7370,7370,7370,7370,0
20241205,152000,864072330,7370,7370,7370,7370,0
20241205,151900,864072330,7370,7370,7370,7350,245
20241205,151800,862270680,7320,7360,7360,7320,1285
20241205,151700,852855250,7380,7380,7380,7380,30
20241205,151600,852633850,7350,7380,7380,7350,459
20241205,151500,849259820,7380,7400,7400,7380,34
20241205,151400,849008500,7400,7420,7420,7400,18
20241205,151300,848875200,7420,7420,7420,7410,437
20241205,151200,845633670,7430,7420,7430,7420,70
20241205,151100,845113670,7420,7420,7420,7420,10
20241205,151000,845039470,7420,7420,7420,7420,0
20241205,150900,845039470,7420,7400,7420,7400,2638
20241205,150800,825491030,7400,7400,7400,7400,332
20241205,150700,823034230,7400,7370,7400,7370,1692
20241205,150600,810558430,7370,7400,7400,7370,733
20241205,150500,805143750,7390,7400,7400,7390,35
20241205,150400,804884900,7400,7400,7400,7400,43
20241205,150300,804566700,7400,7430,7430,7400,412
20241205,150200,801515360,7410,7410,7410,7410,12
20241205,150100,801426440,7410,7390,7410,7390,241
20241205,150000,799640650,7410,7410,7410,7410,3
20241205,145900,799618420,7410,7410,7410,7410,51
20241205,145800,799240510,7410,7410,7410,7410,1
20241205,145700,799233100,7400,7400,7400,7400,14
20241205,145600,799129500,7400,7390,7400,7390,116
20241205,145500,798272250,7370,7370,7370,7370,425
20241205,145400,795140000,7390,7370,7390,7370,105
20241205,145300,794366050,7370,7410,7410,7370,697
20241205,145200,789209220,7410,7410,7410,7410,37
20241205,145100,788935050,7400,7420,7420,7400,684
20241205,145000,783864410,7410,7430,7430,7410,315
20241205,144900,781526430,7430,7410,7440,7410,623
20241205,144800,776909950,7410,7450,7450,7410,672
20241205,144700,771914080,7500,7500,7500,7500,0
20241205,144600,771914080,7500,7500,7500,7500,1
20241205,144500,771906580,7500,7490,7500,7450,1742
20241205,144400,758902610,7500,7500,7500,7500,46
20241205,144300,758557610,7490,7490,7490,7490,0
20241205,144200,758557610,7490,7490,7490,7490,33
20241205,144100,758310440,7500,7500,7500,7500,0
20241205,144000,758310440,7500,7500,7500,7500,2920
20241205,143900,736410440,7510,7540,7540,7510,2853
20241205,143800,714973920,7550,7550,7550,7550,0
20241205,143700,714973920,7550,7550,7550,7550,9
20241205,143600,714905970,7550,7550,7550,7550,233
20241205,143500,713146820,7560,7570,7570,7560,1439
20241205,143400,702263630,7570,7570,7570,7570,10
20241205,143300,702187930,7610,7590,7610,7570,207
20241205,143200,700618690,7610,7610,7610,7610,0
20241205,143100,700618690,7610,7610,7610,7610,1
20241205,143000,700611080,7590,7590,7590,7590,0
20241205,142900,700611080,7590,7590,7590,7590,3
20241205,142800,700588310,7590,7590,7590,7590,1
20241205,142700,700580720,7610,7610,7610,7610,100
20241205,142600,699819720,7590,7590,7590,7590,0
20241205,142500,699819720,7590,7590,7590,7590,30
20241205,142400,699592020,7590,7590,7590,7590,0
20241205,142300,699592020,7590,7590,7590,7590,44
20241205,142200,699258060,7590,7590,7590,7590,0
20241205,142100,699258060,7590,7590,7590,7590,0
20241205,142000,699258060,7590,7590,7590,7590,156
20241205,141900,698074020,7590,7590,7590,7590,15
20241205,141800,697960170,7590,7610,7610,7590,51
20241205,141700,697572080,7610,7610,7610,7610,0
20241205,141600,697572080,7610,7610,7610,7610,0
20241205,141500,697572080,7610,7610,7610,7610,2
20241205,141400,697556860,7610,7590,7610,7590,33
20241205,141300,697306350,7590,7610,7610,7590,221
20241205,141200,695628720,7600,7600,7600,7600,4
20241205,141100,695598320,7600,7600,7600,7600,0
20241205,141000,695598320,7600,7600,7600,7600,0
20241205,140900,695598320,7600,7610,7610,7600,12
20241205,140800,695507070,7610,7610,7610,7610,0
20241205,140700,695507070,7610,7610,7610,7610,0
20241205,140600,695507070,7610,7620,7620,7610,11
20241205,140500,695423260,7620,7620,7620,7620,0
20241205,140400,695423260,7620,7620,7620,7620,1
20241205,140300,695415640,7620,7620,7620,7620,20
20241205,140200,695263240,7630,7620,7630,7620,40
20241205,140100,694958110,7630,7630,7630,7630,1
20241205,140000,694950480,7630,7630,7630,7630,3
20241205,135900,694927590,7630,7630,7630,7630,5
20241205,135800,694889440,7580,7580,7580,7580,7
20241205,135700,694836380,7620,7620,7620,7620,1
20241205,135600,694828760,7620,7620,7620,7620,645
20241205,135500,689913860,7620,7590,7620,7590,500
20241205,135400,686111040,7570,7570,7570,7570,0
20241205,135300,686111040,7570,7580,7580,7570,20
20241205,135200,685959580,7590,7570,7590,7570,84
20241205,135100,685323580,7570,7570,7570,7570,54
20241205,135000,684914800,7570,7570,7570,7570,55
20241205,134900,684498450,7570,7570,7570,7570,6
20241205,134800,684453030,7570,7550,7570,7550,145
20241205,134700,683357670,7550,7560,7560,7550,8
20241205,134600,683297250,7560,7560,7560,7560,1
20241205,134500,683289690,7570,7560,7570,7560,20
20241205,134400,683138410,7540,7540,7540,7540,0
20241205,134300,683138410,7540,7540,7540,7540,600
20241205,134200,678614410,7540,7540,7540,7540,348
20241205,134100,675990490,7540,7570,7590,7540,3048
20241205,134000,652973670,7590,7590,7590,7590,0
20241205,133900,652973670,7590,7590,7590,7590,0
20241205,133800,652973670,7590,7590,7590,7570,755
20241205,133700,647247910,7590,7600,7600,7590,45
20241205,133600,646906060,7610,7610,7630,7590,2164
20241205,133500,630449500,7610,7610,7610,7610,101
20241205,133400,629680890,7610,7610,7610,7610,0
20241205,133300,629680890,7610,7620,7620,7610,1101
20241205,133200,621300680,7610,7630,7630,7610,200
20241205,133100,619777200,7630,7630,7630,7630,0
20241205,133000,619777200,7630,7630,7630,7630,0
20241205,132900,619777200,7630,7630,7630,7630,0
20241205,132800,619777200,7630,7630,7630,7630,0
20241205,132700,619777200,7630,7630,7630,7630,0
20241205,132600,619777200,7630,7630,7630,7630,5
20241205,132500,619739050,7630,7630,7630,7630,8
20241205,132400,619678010,7630,7610,7630,7610,170
20241205,132300,618384290,7610,7610,7610,7610,251
20241205,132200,616474180,7610,7630,7630,7610,1941
20241205,132100,601675120,7640,7640,7640,7640,63
20241205,132000,601193800,7640,7640,7640,7640,1043
20241205,131900,593225280,7650,7650,7650,7650,93
20241205,131800,592513830,7650,7650,7650,7650,1083
20241205,131700,584228880,7660,7660,7660,7660,0
20241205,131600,584228880,7660,7660,7660,7660,0
20241205,131500,584228880,7660,7660,7660,7660,1051
20241205,131400,576178220,7690,7670,7690,7660,278
20241205,131300,574048210,7670,7670,7670,7670,0
20241205,131200,574048210,7670,7670,7670,7670,506
20241205,131100,570167190,7670,7670,7670,7670,0
20241205,131000,570167190,7670,7680,7680,7670,1177
20241205,130900,561139550,7680,7680,7680,7680,1
20241205,130800,561131870,7690,7690,7690,7690,7
20241205,130700,561078040,7690,7690,7690,7690,0
20241205,130600,561078040,7690,7690,7690,7690,7
20241205,130500,561024210,7690,7690,7690,7690,10
20241205,130400,560947310,7680,7690,7690,7680,14
20241205,130300,560839670,7670,7670,7670,7670,0
20241205,130200,560839670,7670,7670,7670,7670,200
20241205,130100,559305670,7690,7690,7690,7690,0
20241205,130000,559305670,7690,7690,7690,7690,20
20241205,125900,559151870,7660,7660,7660,7660,0
20241205,125800,559151870,7660,7660,7660,7660,0
20241205,125700,559151870,7660,7660,7660,7660,0
20241205,125600,559151870,7660,7660,7660,7660,0
20241205,125500,559151870,7660,7660,7660,7660,0
20241205,125400,559151870,7660,7660,7660,7660,0
20241205,125300,559151870,7660,7660,7660,7660,0
20241205,125200,559151870,7660,7670,7670,7660,51
20241205,125100,558761200,7660,7660,7660,7660,0
20241205,125000,558761200,7660,7660,7660,7660,0
20241205,124900,558761200,7660,7660,7660,7660,0
20241205,124800,558761200,7660,7660,7660,7660,0
20241205,124700,558761200,7660,7660,7660,7660,0
20241205,124600,558761200,7660,7660,7660,7660,0
20241205,124500,558761200,7660,7660,7660,7660,0
20241205,124400,558761200,7660,7660,7660,7660,16
20241205,124300,558638640,7690,7690,7690,7690,0
20241205,124200,558638640,7690,7690,7690,7690,2
20241205,124100,558623260,7660,7660,7660,7660,0
20241205,124000,558623260,7660,7660,7660,7660,0
20241205,123900,558623260,7660,7660,7660,7660,0
20241205,123800,558623260,7660,7660,7660,7660,200
20241205,123700,557091260,7660,7660,7660,7660,0
20241205,123600,557091260,7660,7660,7660,7660,353
20241205,123500,554387280,7700,7700,7700,7700,0
20241205,123400,554387280,7700,7700,7700,7700,0
20241205,123300,554387280,7700,7700,7700,7700,20
20241205,123200,554233280,7660,7670,7670,7660,464
20241205,123100,550679020,7660,7660,7660,7660,0
20241205,123000,550679020,7660,7660,7660,7660,100
20241205,122900,549913020,7660,7660,7660,7660,1
20241205,122800,549905360,7660,7700,7710,7660,22
20241205,122700,549735870,7660,7680,7680,7660,347
20241205,122600,547077090,7710,7710,7710,7710,6
20241205,122500,547030830,7710,7690,7710,7690,200
20241205,122400,545491140,7690,7690,7690,7690,0
20241205,122300,545491140,7690,7690,7690,7690,0
20241205,122200,545491140,7690,7690,7690,7690,1
20241205,122100,545483450,7690,7690,7690,7690,62
20241205,122000,545006670,7690,7690,7690,7690,0
20241205,121900,545006670,7690,7690,7690,7690,77
20241205,121800,544414540,7670,7670,7670,7670,200
20241205,121700,542880540,7670,7670,7670,7670,0
20241205,121600,542880540,7670,7670,7670,7670,200
20241205,121500,541346540,7670,7670,7670,7670,3
20241205,121400,541323530,7670,7670,7670,7670,254
20241205,121300,539375350,7680,7680,7680,7680,11
20241205,121200,539290870,7690,7690,7690,7690,4
20241205,121100,539260110,7680,7680,7680,7680,0
20241205,121000,539260110,7680,7680,7680,7680,0
20241205,120900,539260110,7680,7680,7680,7680,0
20241205,120800,539260110,7680,7680,7680,7680,0
20241205,120700,539260110,7680,7680,7680,7680,93
20241205,120600,538545870,7680,7680,7680,7680,0
20241205,120500,538545870,7680,7680,7680,7680,0
20241205,120400,538545870,7680,7680,7680,7680,455
20241205,120300,535051470,7690,7690,7690,7690,39
20241205,120200,534751560,7690,7690,7690,7690,0
20241205,120100,534751560,7690,7690,7690,7690,0
20241205,120000,534751560,7690,7690,7690,7690,2
20241205,115900,534736180,7690,7690,7690,7690,71
20241205,115800,534190190,7680,7680,7680,7680,50
20241205,115700,533806190,7690,7690,7690,7690,200
20241205,115600,532268190,7690,7690,7690,7690,150
20241205,115500,531114690,7690,7690,7690,7690,100
20241205,115400,530345690,7700,7700,7700,7700,100
20241205,115300,529575690,7680,7680,7680,7680,62
20241205,115200,529099530,7670,7680,7680,7670,18
20241205,115100,528961440,7680,7680,7680,7680,0
20241205,115000,528961440,7680,7680,7680,7680,40
20241205,114900,528654240,7680,7680,7680,7680,80
20241205,114800,528039840,7670,7670,7670,7670,14
20241205,114700,527932460,7660,7660,7660,7660,0
20241205,114600,527932460,7660,7660,7660,7660,0
20241205,114500,527932460,7660,7660,7660,7660,0
20241205,114400,527932460,7660,7660,7660,7660,0
20241205,114300,527932460,7660,7660,7660,7660,0
20241205,114200,527932460,7660,7660,7660,7660,0
20241205,114100,527932460,7660,7660,7660,7660,0
20241205,114000,527932460,7660,7660,7660,7660,0
20241205,113900,527932460,7660,7660,7660,7660,5
20241205,113800,527894160,7660,7660,7660,7660,0
20241205,113700,527894160,7660,7690,7690,7660,857
20241205,113600,521304460,7700,7700,7710,7700,733
20241205,113500,515658820,7700,7710,7710,7700,105
20241205,113400,514850290,7700,7700,7700,7700,76
20241205,113300,514265090,7700,7730,7740,7700,277
20241205,113200,512123690,7740,7680,7740,7680,648
20241205,113100,507115490,7720,7680,7720,7670,1071
20241205,113000,498858240,7670,7670,7670,7670,41
20241205,112900,498543770,7670,7670,7670,7660,21
20241205,112800,498382710,7680,7680,7680,7680,1
20241205,112700,498375030,7720,7680,7720,7680,151
20241205,112600,497210160,7680,7670,7680,7670,2315
20241205,112500,479431720,7650,7650,7650,7640,1053
20241205,112400,471380850,7660,7660,7660,7650,126
20241205,112300,470415790,7660,7680,7680,7660,2421
20241205,112200,451827710,7680,7680,7680,7680,0
20241205,112100,451827710,7680,7680,7680,7680,8
20241205,112000,451766270,7680,7680,7680,7680,1
20241205,111900,451758590,7680,7680,7680,7680,101
20241205,111800,450982910,7680,7690,7720,7680,190
20241205,111700,449519920,7700,7700,7700,7700,0
20241205,111600,449519920,7700,7700,7700,7700,0
20241205,111500,449519920,7700,7700,7700,7700,0
20241205,111400,449519920,7700,7700,7700,7700,0
20241205,111300,449519920,7700,7700,7700,7700,0
20241205,111200,449519920,7700,7700,7700,7700,0
20241205,111100,449519920,7700,7650,7700,7650,5057
20241205,111000,410730800,7640,7640,7640,7640,0
20241205,110900,410730800,7640,7640,7640,7640,5
20241205,110800,410692600,7640,7640,7640,7640,0
20241205,110700,410692600,7640,7640,7640,7640,50
20241205,110600,410310600,7640,7640,7640,7640,280
20241205,110500,408171400,7630,7650,7650,7630,556
20241205,110400,403928230,7650,7650,7650,7650,200
20241205,110300,402398230,7650,7650,7650,7650,32
20241205,110200,402153430,7680,7680,7680,7680,0
20241205,110100,402153430,7680,7680,7680,7680,1
20241205,110000,402145750,7680,7680,7680,7680,100
20241205,105900,401377750,7650,7650,7650,7650,66
20241205,105800,400872850,7650,7650,7650,7650,0
20241205,105700,400872850,7650,7650,7650,7650,0
20241205,105600,400872850,7650,7650,7650,7650,195
20241205,105500,399381100,7650,7650,7650,7650,0
20241205,105400,399381100,7650,7650,7650,7650,0
20241205,105300,399381100,7650,7650,7650,7650,0
20241205,105200,399381100,7650,7650,7650,7650,0
20241205,105100,399381100,7650,7650,7650,7650,0
20241205,105000,399381100,7650,7650,7660,7650,3355
20241205,104900,373715310,7650,7660,7660,7650,2
20241205,104800,373700000,7660,7660,7660,7660,9
20241205,104700,373631060,7660,7660,7660,7660,1
20241205,104600,373623400,7650,7650,7650,7650,3
20241205,104500,373600450,7650,7650,7650,7650,0
20241205,104400,373600450,7650,7710,7710,7650,401
20241205,104300,370526730,7650,7660,7660,7650,300
20241205,104200,368231720,7650,7660,7660,7650,215
20241205,104100,366586760,7650,7650,7650,7650,0
20241205,104000,366586760,7650,7650,7650,7650,0
20241205,103900,366586760,7650,7670,7670,7650,2067
20241205,103800,350760610,7670,7670,7670,7670,3
20241205,103700,350737600,7670,7670,7670,7670,4
20241205,103600,350706920,7660,7660,7660,7660,0
20241205,103500,350706920,7660,7660,7660,7660,225
20241205,103400,348983420,7660,7660,7660,7660,0
20241205,103300,348983420,7660,7680,7680,7660,369
20241205,103200,346154050,7680,7680,7680,7680,201
20241205,103100,344610370,7680,7690,7690,7680,294
20241205,103000,342351010,7690,7690,7690,7690,0
20241205,102900,342351010,7690,7690,7690,7690,0
20241205,102800,342351010,7690,7690,7690,7690,0
20241205,102700,342351010,7690,7690,7690,7690,0
20241205,102600,342351010,7690,7690,7690,7690,0
20241205,102500,342351010,7690,7690,7690,7690,0
20241205,102400,342351010,7690,7690,7690,7690,100
20241205,102300,341582010,7690,7690,7690,7690,0
20241205,102200,341582010,7690,7690,7690,7690,0
20241205,102100,341582010,7690,7690,7690,7690,295
20241205,102000,339313460,7720,7700,7720,7690,301
20241205,101900,336990920,7700,7700,7700,7700,20
20241205,101800,336836920,7690,7700,7700,7690,32
20241205,101700,336590640,7700,7700,7700,7700,26
20241205,101600,336390440,7700,7700,7700,7700,10
20241205,101500,336313440,7720,7720,7720,7720,0
20241205,101400,336313440,7720,7720,7720,7720,10
20241205,101300,336236240,7690,7690,7690,7690,66
20241205,101200,335728700,7690,7690,7690,7690,0
20241205,101100,335728700,7690,7690,7690,7690,0
20241205,101000,335728700,7690,7690,7690,7690,0
20241205,100900,335728700,7690,7690,7690,7690,213
20241205,100800,334090730,7680,7680,7680,7680,0
20241205,100700,334090730,7680,7680,7680,7680,0
20241205,100600,334090730,7680,7680,7680,7680,0
20241205,100500,334090730,7680,7680,7680,7680,100
20241205,100400,333322730,7680,7680,7680,7680,190
20241205,100300,331863530,7680,7700,7700,7680,973
20241205,100200,324377570,7710,7710,7710,7710,267
20241205,100100,322319000,7760,7760,7760,7760,44
20241205,100000,321977560,7710,7710,7710,7710,0
20241205,095900,321977560,7710,7710,7710,7710,13
20241205,095800,321877330,7720,7720,7720,7720,0
20241205,095700,321877330,7720,7720,7720,7720,892
20241205,095600,314991090,7710,7720,7720,7710,307
20241205,095500,312621110,7750,7750,7750,7750,0
20241205,095400,312621110,7750,7780,7780,7750,894
20241205,095300,305675890,7780,7780,7780,7780,50
20241205,095200,305286890,7780,7780,7780,7780,213
20241205,095100,303629750,7800,7800,7800,7800,0
20241205,095000,303629750,7800,7800,7800,7800,0
20241205,094900,303629750,7800,7780,7800,7780,463
20241205,094800,300021190,7800,7800,7800,7800,0
20241205,094700,300021190,7800,7800,7800,7800,134
20241205,094600,298975990,7800,7800,7800,7800,633
20241205,094500,294038590,7800,7800,7800,7800,1
20241205,094400,294030790,7800,7800,7800,7800,0
20241205,094300,294030790,7800,7800,7800,7800,626
20241205,094200,289147990,7770,7770,7770,7770,260
20241205,094100,287127790,7770,7760,7770,7760,689
20241205,094000,281779860,7760,7760,7760,7760,0
20241205,093900,281779860,7760,7760,7830,7760,33
20241205,093800,281523550,7750,7700,7750,7700,124
20241205,093700,280562600,7700,7710,7710,7700,2485
20241205,093600,261403350,7710,7710,7710,7710,33
20241205,093500,261148920,7710,7710,7710,7710,855
20241205,093400,254556870,7750,7760,7760,7750,33
20241205,093300,254300990,7760,7720,7760,7720,1069
20241205,093200,246040280,7720,7680,7720,7670,408
20241205,093100,242908230,7710,7710,7710,7710,0
20241205,093000,242908230,7710,7690,7720,7690,144
20241205,092900,241798270,7670,7730,7730,7670,6
20241205,092800,241751950,7710,7700,7710,7680,991
20241205,092700,234118780,7700,7700,7710,7630,491
20241205,092600,230356990,7680,7600,7680,7590,2965
20241205,092500,207798620,7650,7610,7650,7600,1409
20241205,092400,197077940,7610,7650,7650,7610,2228
20241205,092300,180082690,7640,7670,7680,7640,2450
20241205,092200,161326000,7650,7660,7670,7650,519
20241205,092100,157353820,7660,7700,7700,7660,1658
20241205,092000,144628430,7700,7730,7730,7700,629
20241205,091900,139780970,7740,7740,7740,7740,100
20241205,091800,139006970,7720,7730,7730,7710,988
20241205,091700,131381540,7740,7770,7770,7740,805
20241205,091600,125137280,7770,7790,7790,7770,476
20241205,091500,121434260,7800,7800,7800,7800,200
20241205,091400,119874260,7800,7800,7800,7800,1
20241205,091300,119866460,7830,7820,7830,7770,651
20241205,091200,114787530,7830,7830,7830,7830,5
20241205,091100,114748380,7830,7830,7830,7830,20
20241205,091000,114591780,7820,7820,7820,7820,417
20241205,090900,111330840,7830,7780,7830,7780,505
20241205,090800,107400890,7780,7780,7780,7770,1237
20241205,090700,97777490,7780,7780,7790,7780,132
20241205,090600,96750480,7860,7800,7870,7770,1298
20241205,090500,86643380,7800,7890,7890,7800,2060
20241205,090400,70421810,7910,7920,7920,7880,4362
20241205,090300,35959490,7940,7960,7960,7940,932
20241205,090200,28558550,7970,8070,8070,7970,271
20241205,090100,26396580,7940,7950,7950,7940,2783
20241205,090000,4271780,7950,7950,7960,7950,537
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183300 875252620 7370 7370 7370 7370 1517
3 20241205 183200 875252620 7370 7370 7370 7370 0
4 20241205 183100 875252620 7370 7370 7370 7370 0
5 20241205 183000 875252620 7370 7370 7370 7370 0
6 20241205 182900 875252620 7370 7370 7370 7370 0
7 20241205 182800 875252620 7370 7370 7370 7370 0
8 20241205 182700 875252620 7370 7370 7370 7370 0
9 20241205 182600 875252620 7370 7370 7370 7370 0
10 20241205 182500 875252620 7370 7370 7370 7370 0
11 20241205 182400 875252620 7370 7370 7370 7370 0
12 20241205 182300 875252620 7370 7370 7370 7370 0
13 20241205 182200 875252620 7370 7370 7370 7370 0
14 20241205 182100 875252620 7370 7370 7370 7370 0
15 20241205 182000 875252620 7370 7370 7370 7370 0
16 20241205 181900 875252620 7370 7370 7370 7370 0
17 20241205 181800 875252620 7370 7370 7370 7370 0
18 20241205 181700 875252620 7370 7370 7370 7370 0
19 20241205 181600 875252620 7370 7370 7370 7370 0
20 20241205 181500 875252620 7370 7370 7370 7370 0
21 20241205 181400 875252620 7370 7370 7370 7370 0
22 20241205 181300 875252620 7370 7370 7370 7370 0
23 20241205 181200 875252620 7370 7370 7370 7370 0
24 20241205 181100 875252620 7370 7370 7370 7370 0
25 20241205 181000 875252620 7370 7370 7370 7370 0
26 20241205 180900 875252620 7370 7370 7370 7370 0
27 20241205 180800 875252620 7370 7370 7370 7370 0
28 20241205 180700 875252620 7370 7370 7370 7370 0
29 20241205 180600 875252620 7370 7370 7370 7370 0
30 20241205 180500 875252620 7370 7370 7370 7370 0
31 20241205 180400 875252620 7370 7370 7370 7370 0
32 20241205 180300 875252620 7370 7370 7370 7370 1517
33 20241205 180200 875252620 7370 7370 7370 7370 0
34 20241205 180100 875252620 7370 7370 7370 7370 0
35 20241205 180000 875252620 7370 7370 7370 7370 0
36 20241205 175900 875252620 7370 7370 7370 7370 0
37 20241205 175800 875252620 7370 7370 7370 7370 0
38 20241205 175700 875252620 7370 7370 7370 7370 0
39 20241205 175600 875252620 7370 7370 7370 7370 0
40 20241205 175500 875252620 7370 7370 7370 7370 0
41 20241205 175400 875252620 7370 7370 7370 7370 0
42 20241205 175300 875252620 7370 7370 7370 7370 0
43 20241205 175200 875252620 7370 7370 7370 7370 0
44 20241205 175100 875252620 7370 7370 7370 7370 0
45 20241205 175000 875252620 7370 7370 7370 7370 0
46 20241205 174900 875252620 7370 7370 7370 7370 0
47 20241205 174800 875252620 7370 7370 7370 7370 0
48 20241205 174700 875252620 7370 7370 7370 7370 0
49 20241205 174600 875252620 7370 7370 7370 7370 0
50 20241205 174500 875252620 7370 7370 7370 7370 0
51 20241205 174400 875252620 7370 7370 7370 7370 0
52 20241205 174300 875252620 7370 7370 7370 7370 0
53 20241205 174200 875252620 7370 7370 7370 7370 0
54 20241205 174100 875252620 7370 7370 7370 7370 0
55 20241205 174000 875252620 7370 7370 7370 7370 0
56 20241205 173900 875252620 7370 7370 7370 7370 0
57 20241205 173800 875252620 7370 7370 7370 7370 0
58 20241205 173700 875252620 7370 7370 7370 7370 0
59 20241205 173600 875252620 7370 7370 7370 7370 0
60 20241205 173500 875252620 7370 7370 7370 7370 0
61 20241205 173400 875252620 7370 7370 7370 7370 0
62 20241205 173300 875252620 7370 7370 7370 7370 1517
63 20241205 173200 875252620 7370 7370 7370 7370 0
64 20241205 173100 875252620 7370 7370 7370 7370 0
65 20241205 173000 875252620 7370 7370 7370 7370 0
66 20241205 172900 875252620 7370 7370 7370 7370 0
67 20241205 172800 875252620 7370 7370 7370 7370 0
68 20241205 172700 875252620 7370 7370 7370 7370 0
69 20241205 172600 875252620 7370 7370 7370 7370 0
70 20241205 172500 875252620 7370 7370 7370 7370 0
71 20241205 172400 875252620 7370 7370 7370 7370 0
72 20241205 172300 875252620 7370 7370 7370 7370 0
73 20241205 172200 875252620 7370 7370 7370 7370 0
74 20241205 172100 875252620 7370 7370 7370 7370 0
75 20241205 172000 875252620 7370 7370 7370 7370 0
76 20241205 171900 875252620 7370 7370 7370 7370 0
77 20241205 171800 875252620 7370 7370 7370 7370 0
78 20241205 171700 875252620 7370 7370 7370 7370 0
79 20241205 171600 875252620 7370 7370 7370 7370 0
80 20241205 171500 875252620 7370 7370 7370 7370 0
81 20241205 171400 875252620 7370 7370 7370 7370 0
82 20241205 171300 875252620 7370 7370 7370 7370 0
83 20241205 171200 875252620 7370 7370 7370 7370 0
84 20241205 171100 875252620 7370 7370 7370 7370 0
85 20241205 171000 875252620 7370 7370 7370 7370 0
86 20241205 170900 875252620 7370 7370 7370 7370 0
87 20241205 170800 875252620 7370 7370 7370 7370 0
88 20241205 170700 875252620 7370 7370 7370 7370 0
89 20241205 170600 875252620 7370 7370 7370 7370 0
90 20241205 170500 875252620 7370 7370 7370 7370 0
91 20241205 170400 875252620 7370 7370 7370 7370 0
92 20241205 170300 875252620 7370 7370 7370 7370 1517
93 20241205 170200 875252620 7370 7370 7370 7370 0
94 20241205 170100 875252620 7370 7370 7370 7370 0
95 20241205 170000 875252620 7370 7370 7370 7370 0
96 20241205 165900 875252620 7370 7370 7370 7370 0
97 20241205 165800 875252620 7370 7370 7370 7370 0
98 20241205 165700 875252620 7370 7370 7370 7370 0
99 20241205 165600 875252620 7370 7370 7370 7370 0
100 20241205 165500 875252620 7370 7370 7370 7370 0
101 20241205 165400 875252620 7370 7370 7370 7370 0
102 20241205 165300 875252620 7370 7370 7370 7370 0
103 20241205 165200 875252620 7370 7370 7370 7370 0
104 20241205 165100 875252620 7370 7370 7370 7370 0
105 20241205 165000 875252620 7370 7370 7370 7370 0
106 20241205 164900 875252620 7370 7370 7370 7370 0
107 20241205 164800 875252620 7370 7370 7370 7370 0
108 20241205 164700 875252620 7370 7370 7370 7370 0
109 20241205 164600 875252620 7370 7370 7370 7370 0
110 20241205 164500 875252620 7370 7370 7370 7370 0
111 20241205 164400 875252620 7370 7370 7370 7370 0
112 20241205 164300 875252620 7370 7370 7370 7370 0
113 20241205 164200 875252620 7370 7370 7370 7370 0
114 20241205 164100 875252620 7370 7370 7370 7370 0
115 20241205 164000 875252620 7370 7370 7370 7370 0
116 20241205 163900 875252620 7370 7370 7370 7370 0
117 20241205 163800 875252620 7370 7370 7370 7370 0
118 20241205 163700 875252620 7370 7370 7370 7370 0
119 20241205 163600 875252620 7370 7370 7370 7370 0
120 20241205 163500 875252620 7370 7370 7370 7370 0
121 20241205 163400 875252620 7370 7370 7370 7370 0
122 20241205 163300 875252620 7370 7370 7370 7370 1517
123 20241205 163200 875252620 7370 7370 7370 7370 0
124 20241205 163100 875252620 7370 7370 7370 7370 0
125 20241205 163000 875252620 7370 7370 7370 7370 0
126 20241205 162900 875252620 7370 7370 7370 7370 0
127 20241205 162800 875252620 7370 7370 7370 7370 0
128 20241205 162700 875252620 7370 7370 7370 7370 0
129 20241205 162600 875252620 7370 7370 7370 7370 0
130 20241205 162500 875252620 7370 7370 7370 7370 0
131 20241205 162400 875252620 7370 7370 7370 7370 0
132 20241205 162300 875252620 7370 7370 7370 7370 0
133 20241205 162200 875252620 7370 7370 7370 7370 0
134 20241205 162100 875252620 7370 7370 7370 7370 0
135 20241205 162000 875252620 7370 7370 7370 7370 0
136 20241205 161900 875252620 7370 7370 7370 7370 0
137 20241205 161800 875252620 7370 7370 7370 7370 0
138 20241205 161700 875252620 7370 7370 7370 7370 0
139 20241205 161600 875252620 7370 7370 7370 7370 0
140 20241205 161500 875252620 7370 7370 7370 7370 0
141 20241205 161400 875252620 7370 7370 7370 7370 0
142 20241205 161300 875252620 7370 7370 7370 7370 0
143 20241205 161200 875252620 7370 7370 7370 7370 0
144 20241205 161100 875252620 7370 7370 7370 7370 0
145 20241205 161000 875252620 7370 7370 7370 7370 0
146 20241205 160900 875252620 7370 7370 7370 7370 0
147 20241205 160800 875252620 7370 7370 7370 7370 0
148 20241205 160700 875252620 7370 7370 7370 7370 0
149 20241205 160600 875252620 7370 7370 7370 7370 0
150 20241205 160500 875252620 7370 7370 7370 7370 0
151 20241205 160400 875252620 7370 7370 7370 7370 0
152 20241205 160300 875252620 7370 7370 7370 7370 1517
153 20241205 160200 875252620 7370 7370 7370 7370 0
154 20241205 160100 875252620 7370 7370 7370 7370 0
155 20241205 160000 875252620 7370 7370 7370 7370 0
156 20241205 155900 875252620 7370 7370 7370 7370 0
157 20241205 155800 875252620 7370 7370 7370 7370 0
158 20241205 155700 875252620 7370 7370 7370 7370 0
159 20241205 155600 875252620 7370 7370 7370 7370 0
160 20241205 155500 875252620 7370 7370 7370 7370 0
161 20241205 155400 875252620 7370 7370 7370 7370 0
162 20241205 155300 875252620 7370 7370 7370 7370 0
163 20241205 155200 875252620 7370 7370 7370 7370 0
164 20241205 155100 875252620 7370 7370 7370 7370 0
165 20241205 155000 875252620 7370 7370 7370 7370 0
166 20241205 154900 875252620 7370 7370 7370 7370 0
167 20241205 154800 875252620 7370 7370 7370 7370 0
168 20241205 154700 875252620 7370 7370 7370 7370 0
169 20241205 154600 875252620 7370 7370 7370 7370 0
170 20241205 154500 875252620 7370 7370 7370 7370 0
171 20241205 154400 875252620 7370 7370 7370 7370 0
172 20241205 154300 875252620 7370 7370 7370 7370 0
173 20241205 154200 875252620 7370 7370 7370 7370 0
174 20241205 154100 875252620 7370 7370 7370 7370 0
175 20241205 154000 875252620 7370 7370 7370 7370 0
176 20241205 153900 875252620 7370 7370 7370 7370 0
177 20241205 153800 875252620 7370 7370 7370 7370 0
178 20241205 153700 875252620 7370 7370 7370 7370 0
179 20241205 153600 875252620 7370 7370 7370 7370 0
180 20241205 153500 875252620 7370 7370 7370 7370 0
181 20241205 153400 875252620 7370 7370 7370 7370 0
182 20241205 153300 875252620 7370 7370 7370 7370 1517
183 20241205 153200 875252620 7370 7370 7370 7370 0
184 20241205 153100 875252620 7370 7370 7370 7370 0
185 20241205 153000 875252620 7370 7370 7370 7370 1517
186 20241205 152900 864072330 7370 7370 7370 7370 0
187 20241205 152800 864072330 7370 7370 7370 7370 0
188 20241205 152700 864072330 7370 7370 7370 7370 0
189 20241205 152600 864072330 7370 7370 7370 7370 0
190 20241205 152500 864072330 7370 7370 7370 7370 0
191 20241205 152400 864072330 7370 7370 7370 7370 0
192 20241205 152300 864072330 7370 7370 7370 7370 0
193 20241205 152200 864072330 7370 7370 7370 7370 0
194 20241205 152100 864072330 7370 7370 7370 7370 0
195 20241205 152000 864072330 7370 7370 7370 7370 0
196 20241205 151900 864072330 7370 7370 7370 7350 245
197 20241205 151800 862270680 7320 7360 7360 7320 1285
198 20241205 151700 852855250 7380 7380 7380 7380 30
199 20241205 151600 852633850 7350 7380 7380 7350 459
200 20241205 151500 849259820 7380 7400 7400 7380 34
201 20241205 151400 849008500 7400 7420 7420 7400 18
202 20241205 151300 848875200 7420 7420 7420 7410 437
203 20241205 151200 845633670 7430 7420 7430 7420 70
204 20241205 151100 845113670 7420 7420 7420 7420 10
205 20241205 151000 845039470 7420 7420 7420 7420 0
206 20241205 150900 845039470 7420 7400 7420 7400 2638
207 20241205 150800 825491030 7400 7400 7400 7400 332
208 20241205 150700 823034230 7400 7370 7400 7370 1692
209 20241205 150600 810558430 7370 7400 7400 7370 733
210 20241205 150500 805143750 7390 7400 7400 7390 35
211 20241205 150400 804884900 7400 7400 7400 7400 43
212 20241205 150300 804566700 7400 7430 7430 7400 412
213 20241205 150200 801515360 7410 7410 7410 7410 12
214 20241205 150100 801426440 7410 7390 7410 7390 241
215 20241205 150000 799640650 7410 7410 7410 7410 3
216 20241205 145900 799618420 7410 7410 7410 7410 51
217 20241205 145800 799240510 7410 7410 7410 7410 1
218 20241205 145700 799233100 7400 7400 7400 7400 14
219 20241205 145600 799129500 7400 7390 7400 7390 116
220 20241205 145500 798272250 7370 7370 7370 7370 425
221 20241205 145400 795140000 7390 7370 7390 7370 105
222 20241205 145300 794366050 7370 7410 7410 7370 697
223 20241205 145200 789209220 7410 7410 7410 7410 37
224 20241205 145100 788935050 7400 7420 7420 7400 684
225 20241205 145000 783864410 7410 7430 7430 7410 315
226 20241205 144900 781526430 7430 7410 7440 7410 623
227 20241205 144800 776909950 7410 7450 7450 7410 672
228 20241205 144700 771914080 7500 7500 7500 7500 0
229 20241205 144600 771914080 7500 7500 7500 7500 1
230 20241205 144500 771906580 7500 7490 7500 7450 1742
231 20241205 144400 758902610 7500 7500 7500 7500 46
232 20241205 144300 758557610 7490 7490 7490 7490 0
233 20241205 144200 758557610 7490 7490 7490 7490 33
234 20241205 144100 758310440 7500 7500 7500 7500 0
235 20241205 144000 758310440 7500 7500 7500 7500 2920
236 20241205 143900 736410440 7510 7540 7540 7510 2853
237 20241205 143800 714973920 7550 7550 7550 7550 0
238 20241205 143700 714973920 7550 7550 7550 7550 9
239 20241205 143600 714905970 7550 7550 7550 7550 233
240 20241205 143500 713146820 7560 7570 7570 7560 1439
241 20241205 143400 702263630 7570 7570 7570 7570 10
242 20241205 143300 702187930 7610 7590 7610 7570 207
243 20241205 143200 700618690 7610 7610 7610 7610 0
244 20241205 143100 700618690 7610 7610 7610 7610 1
245 20241205 143000 700611080 7590 7590 7590 7590 0
246 20241205 142900 700611080 7590 7590 7590 7590 3
247 20241205 142800 700588310 7590 7590 7590 7590 1
248 20241205 142700 700580720 7610 7610 7610 7610 100
249 20241205 142600 699819720 7590 7590 7590 7590 0
250 20241205 142500 699819720 7590 7590 7590 7590 30
251 20241205 142400 699592020 7590 7590 7590 7590 0
252 20241205 142300 699592020 7590 7590 7590 7590 44
253 20241205 142200 699258060 7590 7590 7590 7590 0
254 20241205 142100 699258060 7590 7590 7590 7590 0
255 20241205 142000 699258060 7590 7590 7590 7590 156
256 20241205 141900 698074020 7590 7590 7590 7590 15
257 20241205 141800 697960170 7590 7610 7610 7590 51
258 20241205 141700 697572080 7610 7610 7610 7610 0
259 20241205 141600 697572080 7610 7610 7610 7610 0
260 20241205 141500 697572080 7610 7610 7610 7610 2
261 20241205 141400 697556860 7610 7590 7610 7590 33
262 20241205 141300 697306350 7590 7610 7610 7590 221
263 20241205 141200 695628720 7600 7600 7600 7600 4
264 20241205 141100 695598320 7600 7600 7600 7600 0
265 20241205 141000 695598320 7600 7600 7600 7600 0
266 20241205 140900 695598320 7600 7610 7610 7600 12
267 20241205 140800 695507070 7610 7610 7610 7610 0
268 20241205 140700 695507070 7610 7610 7610 7610 0
269 20241205 140600 695507070 7610 7620 7620 7610 11
270 20241205 140500 695423260 7620 7620 7620 7620 0
271 20241205 140400 695423260 7620 7620 7620 7620 1
272 20241205 140300 695415640 7620 7620 7620 7620 20
273 20241205 140200 695263240 7630 7620 7630 7620 40
274 20241205 140100 694958110 7630 7630 7630 7630 1
275 20241205 140000 694950480 7630 7630 7630 7630 3
276 20241205 135900 694927590 7630 7630 7630 7630 5
277 20241205 135800 694889440 7580 7580 7580 7580 7
278 20241205 135700 694836380 7620 7620 7620 7620 1
279 20241205 135600 694828760 7620 7620 7620 7620 645
280 20241205 135500 689913860 7620 7590 7620 7590 500
281 20241205 135400 686111040 7570 7570 7570 7570 0
282 20241205 135300 686111040 7570 7580 7580 7570 20
283 20241205 135200 685959580 7590 7570 7590 7570 84
284 20241205 135100 685323580 7570 7570 7570 7570 54
285 20241205 135000 684914800 7570 7570 7570 7570 55
286 20241205 134900 684498450 7570 7570 7570 7570 6
287 20241205 134800 684453030 7570 7550 7570 7550 145
288 20241205 134700 683357670 7550 7560 7560 7550 8
289 20241205 134600 683297250 7560 7560 7560 7560 1
290 20241205 134500 683289690 7570 7560 7570 7560 20
291 20241205 134400 683138410 7540 7540 7540 7540 0
292 20241205 134300 683138410 7540 7540 7540 7540 600
293 20241205 134200 678614410 7540 7540 7540 7540 348
294 20241205 134100 675990490 7540 7570 7590 7540 3048
295 20241205 134000 652973670 7590 7590 7590 7590 0
296 20241205 133900 652973670 7590 7590 7590 7590 0
297 20241205 133800 652973670 7590 7590 7590 7570 755
298 20241205 133700 647247910 7590 7600 7600 7590 45
299 20241205 133600 646906060 7610 7610 7630 7590 2164
300 20241205 133500 630449500 7610 7610 7610 7610 101
301 20241205 133400 629680890 7610 7610 7610 7610 0
302 20241205 133300 629680890 7610 7620 7620 7610 1101
303 20241205 133200 621300680 7610 7630 7630 7610 200
304 20241205 133100 619777200 7630 7630 7630 7630 0
305 20241205 133000 619777200 7630 7630 7630 7630 0
306 20241205 132900 619777200 7630 7630 7630 7630 0
307 20241205 132800 619777200 7630 7630 7630 7630 0
308 20241205 132700 619777200 7630 7630 7630 7630 0
309 20241205 132600 619777200 7630 7630 7630 7630 5
310 20241205 132500 619739050 7630 7630 7630 7630 8
311 20241205 132400 619678010 7630 7610 7630 7610 170
312 20241205 132300 618384290 7610 7610 7610 7610 251
313 20241205 132200 616474180 7610 7630 7630 7610 1941
314 20241205 132100 601675120 7640 7640 7640 7640 63
315 20241205 132000 601193800 7640 7640 7640 7640 1043
316 20241205 131900 593225280 7650 7650 7650 7650 93
317 20241205 131800 592513830 7650 7650 7650 7650 1083
318 20241205 131700 584228880 7660 7660 7660 7660 0
319 20241205 131600 584228880 7660 7660 7660 7660 0
320 20241205 131500 584228880 7660 7660 7660 7660 1051
321 20241205 131400 576178220 7690 7670 7690 7660 278
322 20241205 131300 574048210 7670 7670 7670 7670 0
323 20241205 131200 574048210 7670 7670 7670 7670 506
324 20241205 131100 570167190 7670 7670 7670 7670 0
325 20241205 131000 570167190 7670 7680 7680 7670 1177
326 20241205 130900 561139550 7680 7680 7680 7680 1
327 20241205 130800 561131870 7690 7690 7690 7690 7
328 20241205 130700 561078040 7690 7690 7690 7690 0
329 20241205 130600 561078040 7690 7690 7690 7690 7
330 20241205 130500 561024210 7690 7690 7690 7690 10
331 20241205 130400 560947310 7680 7690 7690 7680 14
332 20241205 130300 560839670 7670 7670 7670 7670 0
333 20241205 130200 560839670 7670 7670 7670 7670 200
334 20241205 130100 559305670 7690 7690 7690 7690 0
335 20241205 130000 559305670 7690 7690 7690 7690 20
336 20241205 125900 559151870 7660 7660 7660 7660 0
337 20241205 125800 559151870 7660 7660 7660 7660 0
338 20241205 125700 559151870 7660 7660 7660 7660 0
339 20241205 125600 559151870 7660 7660 7660 7660 0
340 20241205 125500 559151870 7660 7660 7660 7660 0
341 20241205 125400 559151870 7660 7660 7660 7660 0
342 20241205 125300 559151870 7660 7660 7660 7660 0
343 20241205 125200 559151870 7660 7670 7670 7660 51
344 20241205 125100 558761200 7660 7660 7660 7660 0
345 20241205 125000 558761200 7660 7660 7660 7660 0
346 20241205 124900 558761200 7660 7660 7660 7660 0
347 20241205 124800 558761200 7660 7660 7660 7660 0
348 20241205 124700 558761200 7660 7660 7660 7660 0
349 20241205 124600 558761200 7660 7660 7660 7660 0
350 20241205 124500 558761200 7660 7660 7660 7660 0
351 20241205 124400 558761200 7660 7660 7660 7660 16
352 20241205 124300 558638640 7690 7690 7690 7690 0
353 20241205 124200 558638640 7690 7690 7690 7690 2
354 20241205 124100 558623260 7660 7660 7660 7660 0
355 20241205 124000 558623260 7660 7660 7660 7660 0
356 20241205 123900 558623260 7660 7660 7660 7660 0
357 20241205 123800 558623260 7660 7660 7660 7660 200
358 20241205 123700 557091260 7660 7660 7660 7660 0
359 20241205 123600 557091260 7660 7660 7660 7660 353
360 20241205 123500 554387280 7700 7700 7700 7700 0
361 20241205 123400 554387280 7700 7700 7700 7700 0
362 20241205 123300 554387280 7700 7700 7700 7700 20
363 20241205 123200 554233280 7660 7670 7670 7660 464
364 20241205 123100 550679020 7660 7660 7660 7660 0
365 20241205 123000 550679020 7660 7660 7660 7660 100
366 20241205 122900 549913020 7660 7660 7660 7660 1
367 20241205 122800 549905360 7660 7700 7710 7660 22
368 20241205 122700 549735870 7660 7680 7680 7660 347
369 20241205 122600 547077090 7710 7710 7710 7710 6
370 20241205 122500 547030830 7710 7690 7710 7690 200
371 20241205 122400 545491140 7690 7690 7690 7690 0
372 20241205 122300 545491140 7690 7690 7690 7690 0
373 20241205 122200 545491140 7690 7690 7690 7690 1
374 20241205 122100 545483450 7690 7690 7690 7690 62
375 20241205 122000 545006670 7690 7690 7690 7690 0
376 20241205 121900 545006670 7690 7690 7690 7690 77
377 20241205 121800 544414540 7670 7670 7670 7670 200
378 20241205 121700 542880540 7670 7670 7670 7670 0
379 20241205 121600 542880540 7670 7670 7670 7670 200
380 20241205 121500 541346540 7670 7670 7670 7670 3
381 20241205 121400 541323530 7670 7670 7670 7670 254
382 20241205 121300 539375350 7680 7680 7680 7680 11
383 20241205 121200 539290870 7690 7690 7690 7690 4
384 20241205 121100 539260110 7680 7680 7680 7680 0
385 20241205 121000 539260110 7680 7680 7680 7680 0
386 20241205 120900 539260110 7680 7680 7680 7680 0
387 20241205 120800 539260110 7680 7680 7680 7680 0
388 20241205 120700 539260110 7680 7680 7680 7680 93
389 20241205 120600 538545870 7680 7680 7680 7680 0
390 20241205 120500 538545870 7680 7680 7680 7680 0
391 20241205 120400 538545870 7680 7680 7680 7680 455
392 20241205 120300 535051470 7690 7690 7690 7690 39
393 20241205 120200 534751560 7690 7690 7690 7690 0
394 20241205 120100 534751560 7690 7690 7690 7690 0
395 20241205 120000 534751560 7690 7690 7690 7690 2
396 20241205 115900 534736180 7690 7690 7690 7690 71
397 20241205 115800 534190190 7680 7680 7680 7680 50
398 20241205 115700 533806190 7690 7690 7690 7690 200
399 20241205 115600 532268190 7690 7690 7690 7690 150
400 20241205 115500 531114690 7690 7690 7690 7690 100
401 20241205 115400 530345690 7700 7700 7700 7700 100
402 20241205 115300 529575690 7680 7680 7680 7680 62
403 20241205 115200 529099530 7670 7680 7680 7670 18
404 20241205 115100 528961440 7680 7680 7680 7680 0
405 20241205 115000 528961440 7680 7680 7680 7680 40
406 20241205 114900 528654240 7680 7680 7680 7680 80
407 20241205 114800 528039840 7670 7670 7670 7670 14
408 20241205 114700 527932460 7660 7660 7660 7660 0
409 20241205 114600 527932460 7660 7660 7660 7660 0
410 20241205 114500 527932460 7660 7660 7660 7660 0
411 20241205 114400 527932460 7660 7660 7660 7660 0
412 20241205 114300 527932460 7660 7660 7660 7660 0
413 20241205 114200 527932460 7660 7660 7660 7660 0
414 20241205 114100 527932460 7660 7660 7660 7660 0
415 20241205 114000 527932460 7660 7660 7660 7660 0
416 20241205 113900 527932460 7660 7660 7660 7660 5
417 20241205 113800 527894160 7660 7660 7660 7660 0
418 20241205 113700 527894160 7660 7690 7690 7660 857
419 20241205 113600 521304460 7700 7700 7710 7700 733
420 20241205 113500 515658820 7700 7710 7710 7700 105
421 20241205 113400 514850290 7700 7700 7700 7700 76
422 20241205 113300 514265090 7700 7730 7740 7700 277
423 20241205 113200 512123690 7740 7680 7740 7680 648
424 20241205 113100 507115490 7720 7680 7720 7670 1071
425 20241205 113000 498858240 7670 7670 7670 7670 41
426 20241205 112900 498543770 7670 7670 7670 7660 21
427 20241205 112800 498382710 7680 7680 7680 7680 1
428 20241205 112700 498375030 7720 7680 7720 7680 151
429 20241205 112600 497210160 7680 7670 7680 7670 2315
430 20241205 112500 479431720 7650 7650 7650 7640 1053
431 20241205 112400 471380850 7660 7660 7660 7650 126
432 20241205 112300 470415790 7660 7680 7680 7660 2421
433 20241205 112200 451827710 7680 7680 7680 7680 0
434 20241205 112100 451827710 7680 7680 7680 7680 8
435 20241205 112000 451766270 7680 7680 7680 7680 1
436 20241205 111900 451758590 7680 7680 7680 7680 101
437 20241205 111800 450982910 7680 7690 7720 7680 190
438 20241205 111700 449519920 7700 7700 7700 7700 0
439 20241205 111600 449519920 7700 7700 7700 7700 0
440 20241205 111500 449519920 7700 7700 7700 7700 0
441 20241205 111400 449519920 7700 7700 7700 7700 0
442 20241205 111300 449519920 7700 7700 7700 7700 0
443 20241205 111200 449519920 7700 7700 7700 7700 0
444 20241205 111100 449519920 7700 7650 7700 7650 5057
445 20241205 111000 410730800 7640 7640 7640 7640 0
446 20241205 110900 410730800 7640 7640 7640 7640 5
447 20241205 110800 410692600 7640 7640 7640 7640 0
448 20241205 110700 410692600 7640 7640 7640 7640 50
449 20241205 110600 410310600 7640 7640 7640 7640 280
450 20241205 110500 408171400 7630 7650 7650 7630 556
451 20241205 110400 403928230 7650 7650 7650 7650 200
452 20241205 110300 402398230 7650 7650 7650 7650 32
453 20241205 110200 402153430 7680 7680 7680 7680 0
454 20241205 110100 402153430 7680 7680 7680 7680 1
455 20241205 110000 402145750 7680 7680 7680 7680 100
456 20241205 105900 401377750 7650 7650 7650 7650 66
457 20241205 105800 400872850 7650 7650 7650 7650 0
458 20241205 105700 400872850 7650 7650 7650 7650 0
459 20241205 105600 400872850 7650 7650 7650 7650 195
460 20241205 105500 399381100 7650 7650 7650 7650 0
461 20241205 105400 399381100 7650 7650 7650 7650 0
462 20241205 105300 399381100 7650 7650 7650 7650 0
463 20241205 105200 399381100 7650 7650 7650 7650 0
464 20241205 105100 399381100 7650 7650 7650 7650 0
465 20241205 105000 399381100 7650 7650 7660 7650 3355
466 20241205 104900 373715310 7650 7660 7660 7650 2
467 20241205 104800 373700000 7660 7660 7660 7660 9
468 20241205 104700 373631060 7660 7660 7660 7660 1
469 20241205 104600 373623400 7650 7650 7650 7650 3
470 20241205 104500 373600450 7650 7650 7650 7650 0
471 20241205 104400 373600450 7650 7710 7710 7650 401
472 20241205 104300 370526730 7650 7660 7660 7650 300
473 20241205 104200 368231720 7650 7660 7660 7650 215
474 20241205 104100 366586760 7650 7650 7650 7650 0
475 20241205 104000 366586760 7650 7650 7650 7650 0
476 20241205 103900 366586760 7650 7670 7670 7650 2067
477 20241205 103800 350760610 7670 7670 7670 7670 3
478 20241205 103700 350737600 7670 7670 7670 7670 4
479 20241205 103600 350706920 7660 7660 7660 7660 0
480 20241205 103500 350706920 7660 7660 7660 7660 225
481 20241205 103400 348983420 7660 7660 7660 7660 0
482 20241205 103300 348983420 7660 7680 7680 7660 369
483 20241205 103200 346154050 7680 7680 7680 7680 201
484 20241205 103100 344610370 7680 7690 7690 7680 294
485 20241205 103000 342351010 7690 7690 7690 7690 0
486 20241205 102900 342351010 7690 7690 7690 7690 0
487 20241205 102800 342351010 7690 7690 7690 7690 0
488 20241205 102700 342351010 7690 7690 7690 7690 0
489 20241205 102600 342351010 7690 7690 7690 7690 0
490 20241205 102500 342351010 7690 7690 7690 7690 0
491 20241205 102400 342351010 7690 7690 7690 7690 100
492 20241205 102300 341582010 7690 7690 7690 7690 0
493 20241205 102200 341582010 7690 7690 7690 7690 0
494 20241205 102100 341582010 7690 7690 7690 7690 295
495 20241205 102000 339313460 7720 7700 7720 7690 301
496 20241205 101900 336990920 7700 7700 7700 7700 20
497 20241205 101800 336836920 7690 7700 7700 7690 32
498 20241205 101700 336590640 7700 7700 7700 7700 26
499 20241205 101600 336390440 7700 7700 7700 7700 10
500 20241205 101500 336313440 7720 7720 7720 7720 0
501 20241205 101400 336313440 7720 7720 7720 7720 10
502 20241205 101300 336236240 7690 7690 7690 7690 66
503 20241205 101200 335728700 7690 7690 7690 7690 0
504 20241205 101100 335728700 7690 7690 7690 7690 0
505 20241205 101000 335728700 7690 7690 7690 7690 0
506 20241205 100900 335728700 7690 7690 7690 7690 213
507 20241205 100800 334090730 7680 7680 7680 7680 0
508 20241205 100700 334090730 7680 7680 7680 7680 0
509 20241205 100600 334090730 7680 7680 7680 7680 0
510 20241205 100500 334090730 7680 7680 7680 7680 100
511 20241205 100400 333322730 7680 7680 7680 7680 190
512 20241205 100300 331863530 7680 7700 7700 7680 973
513 20241205 100200 324377570 7710 7710 7710 7710 267
514 20241205 100100 322319000 7760 7760 7760 7760 44
515 20241205 100000 321977560 7710 7710 7710 7710 0
516 20241205 095900 321977560 7710 7710 7710 7710 13
517 20241205 095800 321877330 7720 7720 7720 7720 0
518 20241205 095700 321877330 7720 7720 7720 7720 892
519 20241205 095600 314991090 7710 7720 7720 7710 307
520 20241205 095500 312621110 7750 7750 7750 7750 0
521 20241205 095400 312621110 7750 7780 7780 7750 894
522 20241205 095300 305675890 7780 7780 7780 7780 50
523 20241205 095200 305286890 7780 7780 7780 7780 213
524 20241205 095100 303629750 7800 7800 7800 7800 0
525 20241205 095000 303629750 7800 7800 7800 7800 0
526 20241205 094900 303629750 7800 7780 7800 7780 463
527 20241205 094800 300021190 7800 7800 7800 7800 0
528 20241205 094700 300021190 7800 7800 7800 7800 134
529 20241205 094600 298975990 7800 7800 7800 7800 633
530 20241205 094500 294038590 7800 7800 7800 7800 1
531 20241205 094400 294030790 7800 7800 7800 7800 0
532 20241205 094300 294030790 7800 7800 7800 7800 626
533 20241205 094200 289147990 7770 7770 7770 7770 260
534 20241205 094100 287127790 7770 7760 7770 7760 689
535 20241205 094000 281779860 7760 7760 7760 7760 0
536 20241205 093900 281779860 7760 7760 7830 7760 33
537 20241205 093800 281523550 7750 7700 7750 7700 124
538 20241205 093700 280562600 7700 7710 7710 7700 2485
539 20241205 093600 261403350 7710 7710 7710 7710 33
540 20241205 093500 261148920 7710 7710 7710 7710 855
541 20241205 093400 254556870 7750 7760 7760 7750 33
542 20241205 093300 254300990 7760 7720 7760 7720 1069
543 20241205 093200 246040280 7720 7680 7720 7670 408
544 20241205 093100 242908230 7710 7710 7710 7710 0
545 20241205 093000 242908230 7710 7690 7720 7690 144
546 20241205 092900 241798270 7670 7730 7730 7670 6
547 20241205 092800 241751950 7710 7700 7710 7680 991
548 20241205 092700 234118780 7700 7700 7710 7630 491
549 20241205 092600 230356990 7680 7600 7680 7590 2965
550 20241205 092500 207798620 7650 7610 7650 7600 1409
551 20241205 092400 197077940 7610 7650 7650 7610 2228
552 20241205 092300 180082690 7640 7670 7680 7640 2450
553 20241205 092200 161326000 7650 7660 7670 7650 519
554 20241205 092100 157353820 7660 7700 7700 7660 1658
555 20241205 092000 144628430 7700 7730 7730 7700 629
556 20241205 091900 139780970 7740 7740 7740 7740 100
557 20241205 091800 139006970 7720 7730 7730 7710 988
558 20241205 091700 131381540 7740 7770 7770 7740 805
559 20241205 091600 125137280 7770 7790 7790 7770 476
560 20241205 091500 121434260 7800 7800 7800 7800 200
561 20241205 091400 119874260 7800 7800 7800 7800 1
562 20241205 091300 119866460 7830 7820 7830 7770 651
563 20241205 091200 114787530 7830 7830 7830 7830 5
564 20241205 091100 114748380 7830 7830 7830 7830 20
565 20241205 091000 114591780 7820 7820 7820 7820 417
566 20241205 090900 111330840 7830 7780 7830 7780 505
567 20241205 090800 107400890 7780 7780 7780 7770 1237
568 20241205 090700 97777490 7780 7780 7790 7780 132
569 20241205 090600 96750480 7860 7800 7870 7770 1298
570 20241205 090500 86643380 7800 7890 7890 7800 2060
571 20241205 090400 70421810 7910 7920 7920 7880 4362
572 20241205 090300 35959490 7940 7960 7960 7940 932
573 20241205 090200 28558550 7970 8070 8070 7970 271
574 20241205 090100 26396580 7940 7950 7950 7940 2783
575 20241205 090000 4271780 7950 7950 7960 7950 537