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

576
001390/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183400,436736215,3705,3705,3705,3705,1007
20241205,183300,436736215,3705,3705,3705,3705,0
20241205,183200,436736215,3705,3705,3705,3705,0
20241205,183100,436736215,3705,3705,3705,3705,0
20241205,183000,436736215,3705,3705,3705,3705,0
20241205,182900,436736215,3705,3705,3705,3705,0
20241205,182800,436736215,3705,3705,3705,3705,0
20241205,182700,436736215,3705,3705,3705,3705,0
20241205,182600,436736215,3705,3705,3705,3705,0
20241205,182500,436736215,3705,3705,3705,3705,0
20241205,182400,436736215,3705,3705,3705,3705,0
20241205,182300,436736215,3705,3705,3705,3705,0
20241205,182200,436736215,3705,3705,3705,3705,0
20241205,182100,436736215,3705,3705,3705,3705,0
20241205,182000,436736215,3705,3705,3705,3705,0
20241205,181900,436736215,3705,3705,3705,3705,0
20241205,181800,436736215,3705,3705,3705,3705,0
20241205,181700,436736215,3705,3705,3705,3705,0
20241205,181600,436736215,3705,3705,3705,3705,0
20241205,181500,436736215,3705,3705,3705,3705,0
20241205,181400,436736215,3705,3705,3705,3705,0
20241205,181300,436736215,3705,3705,3705,3705,0
20241205,181200,436736215,3705,3705,3705,3705,0
20241205,181100,436736215,3705,3705,3705,3705,0
20241205,181000,436736215,3705,3705,3705,3705,0
20241205,180900,436736215,3705,3705,3705,3705,0
20241205,180800,436736215,3705,3705,3705,3705,0
20241205,180700,436736215,3705,3705,3705,3705,0
20241205,180600,436736215,3705,3705,3705,3705,0
20241205,180500,436736215,3705,3705,3705,3705,0
20241205,180400,436736215,3705,3705,3705,3705,1007
20241205,180300,436736215,3705,3705,3705,3705,0
20241205,180200,436736215,3705,3705,3705,3705,0
20241205,180100,436736215,3705,3705,3705,3705,0
20241205,180000,436736215,3705,3705,3705,3705,0
20241205,175900,436736215,3705,3705,3705,3705,0
20241205,175800,436736215,3705,3705,3705,3705,0
20241205,175700,436736215,3705,3705,3705,3705,0
20241205,175600,436736215,3705,3705,3705,3705,0
20241205,175500,436736215,3705,3705,3705,3705,0
20241205,175400,436736215,3705,3705,3705,3705,0
20241205,175300,436736215,3705,3705,3705,3705,0
20241205,175200,436736215,3705,3705,3705,3705,0
20241205,175100,436736215,3705,3705,3705,3705,0
20241205,175000,436736215,3705,3705,3705,3705,0
20241205,174900,436736215,3705,3705,3705,3705,0
20241205,174800,436736215,3705,3705,3705,3705,0
20241205,174700,436736215,3705,3705,3705,3705,0
20241205,174600,436736215,3705,3705,3705,3705,0
20241205,174500,436736215,3705,3705,3705,3705,0
20241205,174400,436736215,3705,3705,3705,3705,0
20241205,174300,436736215,3705,3705,3705,3705,0
20241205,174200,436736215,3705,3705,3705,3705,0
20241205,174100,436736215,3705,3705,3705,3705,0
20241205,174000,436736215,3705,3705,3705,3705,0
20241205,173900,436736215,3705,3705,3705,3705,0
20241205,173800,436736215,3705,3705,3705,3705,0
20241205,173700,436736215,3705,3705,3705,3705,0
20241205,173600,436736215,3705,3705,3705,3705,0
20241205,173500,436736215,3705,3705,3705,3705,0
20241205,173400,436736215,3705,3705,3705,3705,1007
20241205,173300,436736215,3705,3705,3705,3705,0
20241205,173200,436736215,3705,3705,3705,3705,0
20241205,173100,436736215,3705,3705,3705,3705,0
20241205,173000,436736215,3705,3705,3705,3705,0
20241205,172900,436736215,3705,3705,3705,3705,0
20241205,172800,436736215,3705,3705,3705,3705,0
20241205,172700,436736215,3705,3705,3705,3705,0
20241205,172600,436736215,3705,3705,3705,3705,0
20241205,172500,436736215,3705,3705,3705,3705,0
20241205,172400,436736215,3705,3705,3705,3705,0
20241205,172300,436736215,3705,3705,3705,3705,0
20241205,172200,436736215,3705,3705,3705,3705,0
20241205,172100,436736215,3705,3705,3705,3705,0
20241205,172000,436736215,3705,3705,3705,3705,0
20241205,171900,436736215,3705,3705,3705,3705,0
20241205,171800,436736215,3705,3705,3705,3705,0
20241205,171700,436736215,3705,3705,3705,3705,0
20241205,171600,436736215,3705,3705,3705,3705,0
20241205,171500,436736215,3705,3705,3705,3705,0
20241205,171400,436736215,3705,3705,3705,3705,0
20241205,171300,436736215,3705,3705,3705,3705,0
20241205,171200,436736215,3705,3705,3705,3705,0
20241205,171100,436736215,3705,3705,3705,3705,0
20241205,171000,436736215,3705,3705,3705,3705,0
20241205,170900,436736215,3705,3705,3705,3705,0
20241205,170800,436736215,3705,3705,3705,3705,0
20241205,170700,436736215,3705,3705,3705,3705,0
20241205,170600,436736215,3705,3705,3705,3705,0
20241205,170500,436736215,3705,3705,3705,3705,0
20241205,170400,436736215,3705,3705,3705,3705,1007
20241205,170300,436736215,3705,3705,3705,3705,0
20241205,170200,436736215,3705,3705,3705,3705,0
20241205,170100,436736215,3705,3705,3705,3705,0
20241205,170000,436736215,3705,3705,3705,3705,0
20241205,165900,436736215,3705,3705,3705,3705,0
20241205,165800,436736215,3705,3705,3705,3705,0
20241205,165700,436736215,3705,3705,3705,3705,0
20241205,165600,436736215,3705,3705,3705,3705,0
20241205,165500,436736215,3705,3705,3705,3705,0
20241205,165400,436736215,3705,3705,3705,3705,0
20241205,165300,436736215,3705,3705,3705,3705,0
20241205,165200,436736215,3705,3705,3705,3705,0
20241205,165100,436736215,3705,3705,3705,3705,0
20241205,165000,436736215,3705,3705,3705,3705,0
20241205,164900,436736215,3705,3705,3705,3705,0
20241205,164800,436736215,3705,3705,3705,3705,0
20241205,164700,436736215,3705,3705,3705,3705,0
20241205,164600,436736215,3705,3705,3705,3705,0
20241205,164500,436736215,3705,3705,3705,3705,0
20241205,164400,436736215,3705,3705,3705,3705,0
20241205,164300,436736215,3705,3705,3705,3705,0
20241205,164200,436736215,3705,3705,3705,3705,0
20241205,164100,436736215,3705,3705,3705,3705,0
20241205,164000,436736215,3705,3705,3705,3705,0
20241205,163900,436736215,3705,3705,3705,3705,0
20241205,163800,436736215,3705,3705,3705,3705,0
20241205,163700,436736215,3705,3705,3705,3705,0
20241205,163600,436736215,3705,3705,3705,3705,0
20241205,163500,436736215,3705,3705,3705,3705,0
20241205,163400,436736215,3705,3705,3705,3705,1007
20241205,163300,436736215,3705,3705,3705,3705,0
20241205,163200,436736215,3705,3705,3705,3705,0
20241205,163100,436736215,3705,3705,3705,3705,0
20241205,163000,436736215,3705,3705,3705,3705,0
20241205,162900,436736215,3705,3705,3705,3705,0
20241205,162800,436736215,3705,3705,3705,3705,0
20241205,162700,436736215,3705,3705,3705,3705,0
20241205,162600,436736215,3705,3705,3705,3705,0
20241205,162500,436736215,3705,3705,3705,3705,0
20241205,162400,436736215,3705,3705,3705,3705,0
20241205,162300,436736215,3705,3705,3705,3705,0
20241205,162200,436736215,3705,3705,3705,3705,0
20241205,162100,436736215,3705,3705,3705,3705,0
20241205,162000,436736215,3705,3705,3705,3705,0
20241205,161900,436736215,3705,3705,3705,3705,0
20241205,161800,436736215,3705,3705,3705,3705,0
20241205,161700,436736215,3705,3705,3705,3705,0
20241205,161600,436736215,3705,3705,3705,3705,0
20241205,161500,436736215,3705,3705,3705,3705,0
20241205,161400,436736215,3705,3705,3705,3705,0
20241205,161300,436736215,3705,3705,3705,3705,0
20241205,161200,436736215,3705,3705,3705,3705,0
20241205,161100,436736215,3705,3705,3705,3705,0
20241205,161000,436736215,3705,3705,3705,3705,0
20241205,160900,436736215,3705,3705,3705,3705,0
20241205,160800,436736215,3705,3705,3705,3705,0
20241205,160700,436736215,3705,3705,3705,3705,0
20241205,160600,436736215,3705,3705,3705,3705,0
20241205,160500,436736215,3705,3705,3705,3705,0
20241205,160400,436736215,3705,3705,3705,3705,1007
20241205,160300,436736215,3705,3705,3705,3705,0
20241205,160200,436736215,3705,3705,3705,3705,0
20241205,160100,436736215,3705,3705,3705,3705,0
20241205,160000,436736215,3705,3705,3705,3705,0
20241205,155900,436736215,3705,3705,3705,3705,0
20241205,155800,436736215,3705,3705,3705,3705,0
20241205,155700,436736215,3705,3705,3705,3705,0
20241205,155600,436736215,3705,3705,3705,3705,0
20241205,155500,436736215,3705,3705,3705,3705,0
20241205,155400,436736215,3705,3705,3705,3705,0
20241205,155300,436736215,3705,3705,3705,3705,0
20241205,155200,436736215,3705,3705,3705,3705,0
20241205,155100,436736215,3705,3705,3705,3705,0
20241205,155000,436736215,3705,3705,3705,3705,0
20241205,154900,436736215,3705,3705,3705,3705,0
20241205,154800,436736215,3705,3705,3705,3705,0
20241205,154700,436736215,3705,3705,3705,3705,0
20241205,154600,436736215,3705,3705,3705,3705,0
20241205,154500,436736215,3705,3705,3705,3705,0
20241205,154400,436736215,3705,3705,3705,3705,0
20241205,154300,436736215,3705,3705,3705,3705,0
20241205,154200,436736215,3705,3705,3705,3705,0
20241205,154100,436736215,3705,3705,3705,3705,0
20241205,154000,436736215,3705,3705,3705,3705,0
20241205,153900,436736215,3705,3705,3705,3705,0
20241205,153800,436736215,3705,3705,3705,3705,0
20241205,153700,436736215,3705,3705,3705,3705,0
20241205,153600,436736215,3705,3705,3705,3705,0
20241205,153500,436736215,3705,3705,3705,3705,0
20241205,153400,436736215,3705,3705,3705,3705,1007
20241205,153300,436736215,3705,3705,3705,3705,0
20241205,153200,436736215,3705,3705,3705,3705,0
20241205,153100,436736215,3705,3705,3705,3705,0
20241205,153000,436736215,3705,3705,3705,3705,1007
20241205,152900,433005280,3715,3715,3715,3715,0
20241205,152800,433005280,3715,3715,3715,3715,0
20241205,152700,433005280,3715,3715,3715,3715,0
20241205,152600,433005280,3715,3715,3715,3715,0
20241205,152500,433005280,3715,3715,3715,3715,0
20241205,152400,433005280,3715,3715,3715,3715,0
20241205,152300,433005280,3715,3715,3715,3715,0
20241205,152200,433005280,3715,3715,3715,3715,0
20241205,152100,433005280,3715,3715,3715,3715,0
20241205,152000,433005280,3715,3715,3715,3715,0
20241205,151900,433005280,3715,3715,3715,3715,0
20241205,151800,433005280,3715,3715,3715,3710,116
20241205,151700,432574420,3715,3715,3715,3715,0
20241205,151600,432574420,3715,3715,3715,3715,137
20241205,151500,432065465,3715,3715,3715,3715,221
20241205,151400,431244450,3715,3715,3715,3715,49
20241205,151300,431062415,3700,3700,3700,3700,0
20241205,151200,431062415,3700,3700,3700,3700,1472
20241205,151100,425616015,3700,3700,3700,3700,20
20241205,151000,425542015,3710,3710,3710,3700,68
20241205,150900,425290275,3715,3715,3715,3715,23
20241205,150800,425204830,3695,3695,3695,3695,10
20241205,150700,425167880,3695,3700,3700,3695,750
20241205,150600,422396400,3720,3715,3720,3715,2412
20241205,150500,413435720,3715,3715,3715,3715,0
20241205,150400,413435720,3715,3715,3715,3715,647
20241205,150300,411032115,3710,3695,3710,3680,1010
20241205,150200,407311395,3700,3700,3700,3700,193
20241205,150100,406597295,3720,3720,3720,3720,32
20241205,150000,406478255,3720,3715,3720,3715,153
20241205,145900,405909105,3720,3705,3720,3705,504
20241205,145800,404041725,3700,3715,3745,3700,460
20241205,145700,402336030,3695,3690,3705,3690,329
20241205,145600,401117855,3700,3700,3700,3695,5010
20241205,145500,382580905,3680,3685,3685,3680,1400
20241205,145400,377421995,3685,3700,3700,3685,1780
20241205,145300,370853665,3700,3700,3700,3700,471
20241205,145200,369110965,3710,3710,3710,3710,0
20241205,145100,369110965,3710,3700,3710,3700,99
20241205,145000,368744625,3690,3715,3715,3690,6000
20241205,144900,346537475,3725,3720,3725,3715,29
20241205,144800,346429675,3720,3735,3735,3720,312
20241205,144700,345269005,3720,3720,3720,3720,0
20241205,144600,345269005,3720,3725,3725,3720,110
20241205,144500,344859305,3725,3725,3725,3725,0
20241205,144400,344859305,3725,3725,3725,3725,0
20241205,144300,344859305,3725,3735,3750,3725,178
20241205,144200,344196105,3735,3735,3735,3735,0
20241205,144100,344196105,3735,3730,3735,3730,4
20241205,144000,344181175,3750,3750,3750,3750,0
20241205,143900,344181175,3750,3725,3750,3725,55
20241205,143800,343974975,3720,3720,3720,3720,0
20241205,143700,343974975,3720,3730,3730,3720,3111
20241205,143600,332392745,3720,3740,3740,3720,4725
20241205,143500,314780655,3740,3740,3740,3740,0
20241205,143400,314780655,3740,3745,3745,3740,1531
20241205,143300,309052735,3745,3745,3745,3745,302
20241205,143200,307921745,3745,3745,3745,3745,106
20241205,143100,307524775,3745,3745,3745,3745,0
20241205,143000,307524775,3745,3745,3745,3745,3
20241205,142900,307513540,3745,3745,3745,3745,100
20241205,142800,307139040,3745,3750,3750,3745,50
20241205,142700,306951635,3750,3750,3750,3750,50
20241205,142600,306764135,3755,3755,3755,3755,270
20241205,142500,305750285,3750,3750,3750,3750,621
20241205,142400,303421535,3750,3750,3750,3750,7
20241205,142300,303395285,3750,3750,3750,3750,1
20241205,142200,303391535,3750,3750,3750,3750,45
20241205,142100,303222785,3750,3750,3750,3750,2
20241205,142000,303215285,3750,3750,3750,3750,1
20241205,141900,303211535,3750,3750,3750,3750,0
20241205,141800,303211535,3750,3750,3750,3750,357
20241205,141700,301872785,3750,3750,3750,3750,0
20241205,141600,301872785,3750,3750,3750,3750,4
20241205,141500,301857785,3750,3750,3750,3750,0
20241205,141400,301857785,3750,3750,3750,3750,10
20241205,141300,301820285,3755,3755,3755,3755,0
20241205,141200,301820285,3755,3755,3755,3755,0
20241205,141100,301820285,3755,3750,3755,3750,441
20241205,141000,300166435,3750,3750,3750,3750,0
20241205,140900,300166435,3750,3750,3750,3750,0
20241205,140800,300166435,3750,3750,3750,3750,27
20241205,140700,300065185,3750,3750,3750,3750,0
20241205,140600,300065185,3750,3750,3750,3750,100
20241205,140500,299690185,3750,3750,3750,3750,37
20241205,140400,299551435,3755,3755,3755,3755,0
20241205,140300,299551435,3755,3755,3755,3755,0
20241205,140200,299551435,3755,3755,3755,3755,0
20241205,140100,299551435,3755,3755,3755,3755,3
20241205,140000,299540170,3755,3750,3755,3750,11
20241205,135900,299498915,3755,3755,3755,3755,1
20241205,135800,299495160,3760,3760,3760,3760,0
20241205,135700,299495160,3760,3745,3760,3745,500
20241205,135600,297617230,3745,3745,3745,3745,0
20241205,135500,297617230,3745,3760,3760,3745,1001
20241205,135400,293864270,3760,3760,3760,3760,1
20241205,135300,293860510,3750,3750,3750,3750,77
20241205,135200,293571760,3755,3755,3755,3755,45
20241205,135100,293402785,3755,3755,3755,3755,0
20241205,135000,293402785,3755,3755,3755,3755,120
20241205,134900,292952185,3755,3755,3755,3755,30
20241205,134800,292839535,3755,3755,3755,3755,42
20241205,134700,292681825,3755,3755,3755,3755,0
20241205,134600,292681825,3755,3755,3755,3755,1
20241205,134500,292678070,3760,3750,3760,3750,2
20241205,134400,292670560,3750,3750,3750,3750,30
20241205,134300,292558060,3760,3760,3760,3760,1
20241205,134200,292554300,3760,3760,3760,3760,0
20241205,134100,292554300,3760,3760,3760,3760,20
20241205,134000,292479100,3760,3760,3760,3760,0
20241205,133900,292479100,3760,3760,3760,3760,0
20241205,133800,292479100,3760,3760,3760,3760,0
20241205,133700,292479100,3760,3760,3760,3760,0
20241205,133600,292479100,3760,3760,3760,3760,0
20241205,133500,292479100,3760,3760,3760,3760,10
20241205,133400,292441500,3765,3765,3765,3765,0
20241205,133300,292441500,3765,3765,3765,3765,0
20241205,133200,292441500,3765,3765,3765,3765,1
20241205,133100,292437735,3745,3745,3765,3745,238
20241205,133000,291544385,3750,3750,3750,3750,220
20241205,132900,290719385,3750,3750,3750,3750,1
20241205,132800,290715635,3760,3760,3760,3760,0
20241205,132700,290715635,3760,3760,3760,3760,0
20241205,132600,290715635,3760,3760,3760,3760,0
20241205,132500,290715635,3760,3760,3760,3760,94
20241205,132400,290362195,3760,3755,3760,3755,11
20241205,132300,290320840,3750,3750,3750,3750,15
20241205,132200,290264590,3750,3750,3750,3750,0
20241205,132100,290264590,3750,3750,3750,3750,0
20241205,132000,290264590,3750,3750,3750,3750,4
20241205,131900,290249590,3755,3755,3755,3755,0
20241205,131800,290249590,3755,3755,3755,3755,0
20241205,131700,290249590,3755,3755,3755,3755,0
20241205,131600,290249590,3755,3745,3755,3745,23
20241205,131500,290163235,3740,3740,3740,3740,0
20241205,131400,290163235,3740,3740,3740,3740,0
20241205,131300,290163235,3740,3740,3740,3740,0
20241205,131200,290163235,3740,3745,3745,3740,209
20241205,131100,289381505,3745,3745,3745,3745,0
20241205,131000,289381505,3745,3745,3745,3745,0
20241205,130900,289381505,3745,3745,3745,3745,0
20241205,130800,289381505,3745,3755,3755,3740,1001
20241205,130700,285634275,3755,3755,3755,3755,0
20241205,130600,285634275,3755,3755,3755,3755,0
20241205,130500,285634275,3755,3755,3755,3755,0
20241205,130400,285634275,3755,3755,3755,3755,0
20241205,130300,285634275,3755,3755,3755,3755,0
20241205,130200,285634275,3755,3755,3755,3755,1209
20241205,130100,281094480,3765,3760,3765,3760,40
20241205,130000,280944075,3755,3755,3755,3755,37
20241205,125900,280805140,3770,3770,3770,3770,0
20241205,125800,280805140,3770,3770,3770,3770,299
20241205,125700,279677910,3755,3755,3755,3755,780
20241205,125600,276749010,3765,3765,3765,3765,2
20241205,125500,276741480,3765,3765,3765,3765,0
20241205,125400,276741480,3765,3765,3765,3765,0
20241205,125300,276741480,3765,3755,3765,3755,184
20241205,125200,276050370,3760,3760,3760,3760,0
20241205,125100,276050370,3760,3760,3760,3760,1
20241205,125000,276046610,3765,3765,3765,3765,0
20241205,124900,276046610,3765,3765,3765,3765,0
20241205,124800,276046610,3765,3760,3765,3760,8
20241205,124700,276016515,3760,3760,3760,3760,0
20241205,124600,276016515,3760,3760,3760,3760,1
20241205,124500,276012755,3760,3760,3760,3760,1
20241205,124400,276008995,3760,3760,3760,3760,0
20241205,124300,276008995,3760,3750,3760,3750,9
20241205,124200,275975205,3770,3770,3770,3770,0
20241205,124100,275975205,3770,3770,3770,3770,8
20241205,124000,275945045,3770,3770,3770,3770,0
20241205,123900,275945045,3770,3770,3770,3770,3
20241205,123800,275933735,3770,3760,3770,3760,1257
20241205,123700,271197720,3760,3760,3760,3760,0
20241205,123600,271197720,3760,3760,3760,3760,27
20241205,123500,271096200,3760,3760,3760,3760,0
20241205,123400,271096200,3760,3760,3760,3760,538
20241205,123300,269073320,3760,3760,3760,3760,0
20241205,123200,269073320,3760,3760,3760,3760,0
20241205,123100,269073320,3760,3760,3760,3760,0
20241205,123000,269073320,3760,3760,3760,3760,0
20241205,122900,269073320,3760,3760,3760,3760,3
20241205,122800,269062040,3745,3745,3745,3745,0
20241205,122700,269062040,3745,3745,3745,3745,0
20241205,122600,269062040,3745,3745,3745,3745,0
20241205,122500,269062040,3745,3745,3745,3745,2939
20241205,122400,258055485,3750,3745,3750,3745,84
20241205,122300,257740885,3745,3745,3745,3745,1734
20241205,122200,251247055,3750,3750,3750,3750,822
20241205,122100,248164555,3750,3750,3750,3750,1293
20241205,122000,243315805,3755,3755,3755,3755,379
20241205,121900,241892660,3755,3765,3765,3755,47
20241205,121800,241716110,3765,3765,3765,3765,0
20241205,121700,241716110,3765,3765,3765,3765,1
20241205,121600,241712345,3765,3765,3765,3765,13
20241205,121500,241663400,3765,3765,3765,3765,0
20241205,121400,241663400,3765,3770,3770,3765,15
20241205,121300,241606905,3770,3770,3770,3770,0
20241205,121200,241606905,3770,3770,3770,3770,16
20241205,121100,241546585,3755,3755,3755,3755,0
20241205,121000,241546585,3755,3755,3755,3755,1000
20241205,120900,237791585,3770,3770,3770,3770,3
20241205,120800,237780275,3770,3770,3770,3770,0
20241205,120700,237780275,3770,3770,3770,3770,0
20241205,120600,237780275,3770,3770,3770,3770,0
20241205,120500,237780275,3770,3770,3770,3770,4
20241205,120400,237765195,3755,3755,3755,3755,1
20241205,120300,237761440,3770,3770,3770,3770,1
20241205,120200,237757670,3770,3770,3770,3770,0
20241205,120100,237757670,3770,3770,3770,3770,0
20241205,120000,237757670,3770,3770,3770,3770,3
20241205,115900,237746360,3770,3770,3770,3770,0
20241205,115800,237746360,3770,3770,3770,3770,0
20241205,115700,237746360,3770,3770,3770,3770,3
20241205,115600,237735050,3770,3770,3770,3755,326
20241205,115500,236510530,3770,3755,3770,3755,5
20241205,115400,236491695,3755,3755,3755,3755,0
20241205,115300,236491695,3755,3765,3765,3755,2012
20241205,115200,228935590,3770,3770,3770,3770,1
20241205,115100,228931820,3770,3770,3770,3770,0
20241205,115000,228931820,3770,3770,3770,3770,3
20241205,114900,228920510,3760,3760,3760,3760,37
20241205,114800,228781390,3765,3765,3765,3765,483
20241205,114700,226962895,3765,3765,3765,3765,17
20241205,114600,226898890,3775,3775,3775,3775,0
20241205,114500,226898890,3775,3775,3775,3775,7
20241205,114400,226872465,3775,3775,3775,3775,10
20241205,114300,226834715,3755,3760,3760,3755,114
20241205,114200,226406595,3775,3775,3775,3775,0
20241205,114100,226406595,3775,3775,3775,3775,0
20241205,114000,226406595,3775,3770,3775,3755,49
20241205,113900,226222390,3775,3775,3775,3775,0
20241205,113800,226222390,3775,3775,3775,3775,0
20241205,113700,226222390,3775,3775,3775,3775,0
20241205,113600,226222390,3775,3775,3775,3775,8
20241205,113500,226192190,3775,3775,3775,3775,4
20241205,113400,226177090,3775,3775,3775,3775,37
20241205,113300,226037415,3760,3760,3760,3760,0
20241205,113200,226037415,3760,3760,3760,3760,3500
20241205,113100,212877415,3760,3770,3770,3760,2670
20241205,113000,202824100,3785,3785,3785,3785,3
20241205,112900,202812745,3770,3770,3770,3770,500
20241205,112800,200927745,3770,3785,3785,3770,452
20241205,112700,199223405,3790,3790,3790,3790,0
20241205,112600,199223405,3790,3790,3790,3790,4
20241205,112500,199208245,3775,3775,3775,3775,1000
20241205,112400,195433245,3790,3790,3790,3790,0
20241205,112300,195433245,3790,3790,3790,3790,0
20241205,112200,195433245,3790,3790,3790,3790,0
20241205,112100,195433245,3790,3790,3790,3790,3
20241205,112000,195421875,3790,3790,3790,3790,0
20241205,111900,195421875,3790,3790,3790,3790,4
20241205,111800,195406715,3790,3790,3790,3790,10
20241205,111700,195368815,3790,3790,3790,3790,0
20241205,111600,195368815,3790,3790,3790,3790,5
20241205,111500,195349865,3790,3790,3790,3790,0
20241205,111400,195349865,3790,3780,3790,3780,82
20241205,111300,195039840,3775,3775,3775,3775,0
20241205,111200,195039840,3775,3775,3775,3775,228
20241205,111100,194179140,3780,3780,3780,3780,23
20241205,111000,194092200,3775,3775,3775,3775,0
20241205,110900,194092200,3775,3775,3775,3775,405
20241205,110800,192563325,3775,3775,3775,3775,0
20241205,110700,192563325,3775,3775,3775,3775,20
20241205,110600,192487825,3775,3775,3775,3775,53
20241205,110500,192287750,3775,3775,3775,3775,8
20241205,110400,192257550,3780,3780,3780,3780,0
20241205,110300,192257550,3780,3780,3780,3780,0
20241205,110200,192257550,3780,3780,3780,3780,0
20241205,110100,192257550,3780,3780,3780,3780,3
20241205,110000,192246210,3775,3775,3775,3775,37
20241205,105900,192106535,3780,3780,3780,3780,1
20241205,105800,192102755,3780,3780,3780,3780,10
20241205,105700,192064955,3775,3775,3775,3775,137
20241205,105600,191547780,3775,3775,3775,3775,3
20241205,105500,191536455,3775,3775,3775,3775,3
20241205,105400,191525130,3780,3780,3780,3780,6
20241205,105300,191502450,3770,3770,3770,3770,658
20241205,105200,189021790,3785,3785,3785,3785,18
20241205,105100,188953660,3775,3775,3775,3775,0
20241205,105000,188953660,3775,3775,3775,3775,2
20241205,104900,188946110,3775,3785,3785,3775,3
20241205,104800,188934775,3785,3790,3790,3785,10
20241205,104700,188896900,3790,3790,3790,3790,3
20241205,104600,188885530,3775,3780,3780,3775,1500
20241205,104500,183222750,3790,3790,3790,3790,0
20241205,104400,183222750,3790,3795,3795,3785,20
20241205,104300,183146955,3795,3795,3795,3795,0
20241205,104200,183146955,3795,3795,3795,3795,3
20241205,104100,183135570,3790,3790,3790,3790,0
20241205,104000,183135570,3790,3790,3790,3790,0
20241205,103900,183135570,3790,3780,3790,3780,720
20241205,103800,180407020,3795,3795,3795,3795,14
20241205,103700,180353890,3795,3800,3800,3795,23
20241205,103600,180266590,3795,3795,3795,3795,879
20241205,103500,176930785,3795,3795,3795,3795,3
20241205,103400,176919400,3790,3790,3790,3790,0
20241205,103300,176919400,3790,3790,3790,3790,0
20241205,103200,176919400,3790,3785,3790,3785,742
20241205,103100,174108615,3785,3785,3785,3785,0
20241205,103000,174108615,3785,3785,3785,3785,0
20241205,102900,174108615,3785,3785,3785,3785,0
20241205,102800,174108615,3785,3785,3785,3785,50
20241205,102700,173919365,3790,3785,3790,3785,146
20241205,102600,173366740,3785,3785,3785,3785,231
20241205,102500,172492405,3785,3785,3785,3785,0
20241205,102400,172492405,3785,3785,3785,3785,170
20241205,102300,171848955,3790,3785,3790,3785,228
20241205,102200,170985675,3790,3790,3790,3790,4
20241205,102100,170970515,3790,3780,3790,3780,482
20241205,102000,169147580,3785,3765,3785,3760,235
20241205,101900,168263655,3790,3790,3790,3790,0
20241205,101800,168263655,3790,3790,3790,3790,0
20241205,101700,168263655,3790,3780,3790,3780,562
20241205,101600,166138035,3780,3780,3780,3780,6
20241205,101500,166115355,3780,3780,3780,3780,1
20241205,101400,166111575,3780,3775,3780,3775,200
20241205,101300,165356520,3775,3775,3775,3775,3
20241205,101200,165345195,3780,3780,3780,3780,0
20241205,101100,165345195,3780,3780,3780,3780,0
20241205,101000,165345195,3780,3780,3780,3780,2
20241205,100900,165337635,3780,3780,3780,3780,1
20241205,100800,165333855,3780,3775,3780,3775,179
20241205,100700,164658115,3755,3755,3755,3755,0
20241205,100600,164658115,3755,3765,3765,3755,1027
20241205,100500,160801460,3765,3765,3765,3765,0
20241205,100400,160801460,3765,3765,3765,3765,0
20241205,100300,160801460,3765,3755,3765,3755,255
20241205,100200,159843885,3760,3760,3760,3760,0
20241205,100100,159843885,3760,3770,3770,3760,1010
20241205,100000,156043750,3770,3770,3770,3770,14
20241205,095900,155990970,3785,3785,3785,3785,0
20241205,095800,155990970,3785,3785,3785,3785,58
20241205,095700,155771440,3785,3785,3785,3785,1
20241205,095600,155767655,3785,3785,3785,3785,304
20241205,095500,154617015,3785,3785,3785,3785,2000
20241205,095400,147047015,3785,3785,3785,3785,344
20241205,095300,145744975,3785,3785,3785,3785,162
20241205,095200,145131805,3770,3775,3775,3770,835
20241205,095100,141982230,3770,3770,3770,3770,0
20241205,095000,141982230,3770,3795,3820,3760,1283
20241205,094900,137110995,3800,3780,3800,3765,1653
20241205,094800,130847330,3780,3780,3780,3780,3
20241205,094700,130835990,3750,3755,3760,3750,1589
20241205,094600,124874095,3780,3775,3780,3760,973
20241205,094500,121198650,3775,3775,3775,3775,160
20241205,094400,120594650,3780,3780,3780,3780,0
20241205,094300,120594650,3780,3750,3780,3750,253
20241205,094200,119645810,3750,3750,3750,3750,72
20241205,094100,119375810,3760,3760,3760,3760,196
20241205,094000,118638850,3760,3760,3760,3760,5
20241205,093900,118620050,3760,3760,3760,3760,12
20241205,093800,118574930,3760,3750,3760,3750,254
20241205,093700,117622420,3750,3750,3750,3750,0
20241205,093600,117622420,3750,3745,3750,3745,1180
20241205,093500,113199920,3750,3750,3750,3750,0
20241205,093400,113199920,3750,3725,3750,3725,309
20241205,093300,112048845,3715,3715,3725,3710,1631
20241205,093200,105988660,3715,3705,3715,3705,387
20241205,093100,104553410,3710,3710,3710,3705,25
20241205,093000,104460670,3700,3710,3710,3700,1489
20241205,092900,98937950,3710,3705,3710,3700,1502
20241205,092800,93378020,3705,3700,3705,3700,271
20241205,092700,92374215,3700,3710,3715,3700,2148
20241205,092600,84417595,3705,3705,3705,3705,412
20241205,092500,82891135,3725,3725,3725,3725,4
20241205,092400,82876235,3700,3725,3725,3700,3552
20241205,092300,69691840,3725,3725,3725,3725,21
20241205,092200,69613615,3725,3725,3725,3725,32
20241205,092100,69494415,3725,3735,3735,3725,30
20241205,092000,69382615,3735,3735,3735,3735,1
20241205,091900,69378880,3720,3735,3735,3720,2418
20241205,091800,60374150,3735,3735,3735,3735,7
20241205,091700,60348005,3735,3745,3745,3735,2996
20241205,091600,49139275,3745,3745,3745,3745,114
20241205,091500,48712345,3745,3750,3750,3745,924
20241205,091400,45251845,3755,3755,3755,3755,19
20241205,091300,45180500,3755,3765,3765,3750,2847
20241205,091200,34483480,3760,3760,3760,3760,0
20241205,091100,34483480,3760,3765,3765,3760,760
20241205,091000,31625830,3760,3765,3770,3760,2608
20241205,090900,21813055,3765,3770,3770,3765,135
20241205,090800,21304610,3760,3760,3760,3760,0
20241205,090700,21304610,3760,3760,3760,3760,184
20241205,090600,20612770,3755,3760,3760,3745,978
20241205,090500,16942385,3765,3800,3800,3765,325
20241205,090400,15709655,3795,3800,3800,3795,115
20241205,090300,15273155,3800,3775,3800,3700,3672
20241205,090200,1499855,3780,3790,3790,3780,239
20241205,090100,594840,3800,3800,3800,3800,20
20241205,090000,518840,3815,3815,3815,3815,136
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183400 436736215 3705 3705 3705 3705 1007
3 20241205 183300 436736215 3705 3705 3705 3705 0
4 20241205 183200 436736215 3705 3705 3705 3705 0
5 20241205 183100 436736215 3705 3705 3705 3705 0
6 20241205 183000 436736215 3705 3705 3705 3705 0
7 20241205 182900 436736215 3705 3705 3705 3705 0
8 20241205 182800 436736215 3705 3705 3705 3705 0
9 20241205 182700 436736215 3705 3705 3705 3705 0
10 20241205 182600 436736215 3705 3705 3705 3705 0
11 20241205 182500 436736215 3705 3705 3705 3705 0
12 20241205 182400 436736215 3705 3705 3705 3705 0
13 20241205 182300 436736215 3705 3705 3705 3705 0
14 20241205 182200 436736215 3705 3705 3705 3705 0
15 20241205 182100 436736215 3705 3705 3705 3705 0
16 20241205 182000 436736215 3705 3705 3705 3705 0
17 20241205 181900 436736215 3705 3705 3705 3705 0
18 20241205 181800 436736215 3705 3705 3705 3705 0
19 20241205 181700 436736215 3705 3705 3705 3705 0
20 20241205 181600 436736215 3705 3705 3705 3705 0
21 20241205 181500 436736215 3705 3705 3705 3705 0
22 20241205 181400 436736215 3705 3705 3705 3705 0
23 20241205 181300 436736215 3705 3705 3705 3705 0
24 20241205 181200 436736215 3705 3705 3705 3705 0
25 20241205 181100 436736215 3705 3705 3705 3705 0
26 20241205 181000 436736215 3705 3705 3705 3705 0
27 20241205 180900 436736215 3705 3705 3705 3705 0
28 20241205 180800 436736215 3705 3705 3705 3705 0
29 20241205 180700 436736215 3705 3705 3705 3705 0
30 20241205 180600 436736215 3705 3705 3705 3705 0
31 20241205 180500 436736215 3705 3705 3705 3705 0
32 20241205 180400 436736215 3705 3705 3705 3705 1007
33 20241205 180300 436736215 3705 3705 3705 3705 0
34 20241205 180200 436736215 3705 3705 3705 3705 0
35 20241205 180100 436736215 3705 3705 3705 3705 0
36 20241205 180000 436736215 3705 3705 3705 3705 0
37 20241205 175900 436736215 3705 3705 3705 3705 0
38 20241205 175800 436736215 3705 3705 3705 3705 0
39 20241205 175700 436736215 3705 3705 3705 3705 0
40 20241205 175600 436736215 3705 3705 3705 3705 0
41 20241205 175500 436736215 3705 3705 3705 3705 0
42 20241205 175400 436736215 3705 3705 3705 3705 0
43 20241205 175300 436736215 3705 3705 3705 3705 0
44 20241205 175200 436736215 3705 3705 3705 3705 0
45 20241205 175100 436736215 3705 3705 3705 3705 0
46 20241205 175000 436736215 3705 3705 3705 3705 0
47 20241205 174900 436736215 3705 3705 3705 3705 0
48 20241205 174800 436736215 3705 3705 3705 3705 0
49 20241205 174700 436736215 3705 3705 3705 3705 0
50 20241205 174600 436736215 3705 3705 3705 3705 0
51 20241205 174500 436736215 3705 3705 3705 3705 0
52 20241205 174400 436736215 3705 3705 3705 3705 0
53 20241205 174300 436736215 3705 3705 3705 3705 0
54 20241205 174200 436736215 3705 3705 3705 3705 0
55 20241205 174100 436736215 3705 3705 3705 3705 0
56 20241205 174000 436736215 3705 3705 3705 3705 0
57 20241205 173900 436736215 3705 3705 3705 3705 0
58 20241205 173800 436736215 3705 3705 3705 3705 0
59 20241205 173700 436736215 3705 3705 3705 3705 0
60 20241205 173600 436736215 3705 3705 3705 3705 0
61 20241205 173500 436736215 3705 3705 3705 3705 0
62 20241205 173400 436736215 3705 3705 3705 3705 1007
63 20241205 173300 436736215 3705 3705 3705 3705 0
64 20241205 173200 436736215 3705 3705 3705 3705 0
65 20241205 173100 436736215 3705 3705 3705 3705 0
66 20241205 173000 436736215 3705 3705 3705 3705 0
67 20241205 172900 436736215 3705 3705 3705 3705 0
68 20241205 172800 436736215 3705 3705 3705 3705 0
69 20241205 172700 436736215 3705 3705 3705 3705 0
70 20241205 172600 436736215 3705 3705 3705 3705 0
71 20241205 172500 436736215 3705 3705 3705 3705 0
72 20241205 172400 436736215 3705 3705 3705 3705 0
73 20241205 172300 436736215 3705 3705 3705 3705 0
74 20241205 172200 436736215 3705 3705 3705 3705 0
75 20241205 172100 436736215 3705 3705 3705 3705 0
76 20241205 172000 436736215 3705 3705 3705 3705 0
77 20241205 171900 436736215 3705 3705 3705 3705 0
78 20241205 171800 436736215 3705 3705 3705 3705 0
79 20241205 171700 436736215 3705 3705 3705 3705 0
80 20241205 171600 436736215 3705 3705 3705 3705 0
81 20241205 171500 436736215 3705 3705 3705 3705 0
82 20241205 171400 436736215 3705 3705 3705 3705 0
83 20241205 171300 436736215 3705 3705 3705 3705 0
84 20241205 171200 436736215 3705 3705 3705 3705 0
85 20241205 171100 436736215 3705 3705 3705 3705 0
86 20241205 171000 436736215 3705 3705 3705 3705 0
87 20241205 170900 436736215 3705 3705 3705 3705 0
88 20241205 170800 436736215 3705 3705 3705 3705 0
89 20241205 170700 436736215 3705 3705 3705 3705 0
90 20241205 170600 436736215 3705 3705 3705 3705 0
91 20241205 170500 436736215 3705 3705 3705 3705 0
92 20241205 170400 436736215 3705 3705 3705 3705 1007
93 20241205 170300 436736215 3705 3705 3705 3705 0
94 20241205 170200 436736215 3705 3705 3705 3705 0
95 20241205 170100 436736215 3705 3705 3705 3705 0
96 20241205 170000 436736215 3705 3705 3705 3705 0
97 20241205 165900 436736215 3705 3705 3705 3705 0
98 20241205 165800 436736215 3705 3705 3705 3705 0
99 20241205 165700 436736215 3705 3705 3705 3705 0
100 20241205 165600 436736215 3705 3705 3705 3705 0
101 20241205 165500 436736215 3705 3705 3705 3705 0
102 20241205 165400 436736215 3705 3705 3705 3705 0
103 20241205 165300 436736215 3705 3705 3705 3705 0
104 20241205 165200 436736215 3705 3705 3705 3705 0
105 20241205 165100 436736215 3705 3705 3705 3705 0
106 20241205 165000 436736215 3705 3705 3705 3705 0
107 20241205 164900 436736215 3705 3705 3705 3705 0
108 20241205 164800 436736215 3705 3705 3705 3705 0
109 20241205 164700 436736215 3705 3705 3705 3705 0
110 20241205 164600 436736215 3705 3705 3705 3705 0
111 20241205 164500 436736215 3705 3705 3705 3705 0
112 20241205 164400 436736215 3705 3705 3705 3705 0
113 20241205 164300 436736215 3705 3705 3705 3705 0
114 20241205 164200 436736215 3705 3705 3705 3705 0
115 20241205 164100 436736215 3705 3705 3705 3705 0
116 20241205 164000 436736215 3705 3705 3705 3705 0
117 20241205 163900 436736215 3705 3705 3705 3705 0
118 20241205 163800 436736215 3705 3705 3705 3705 0
119 20241205 163700 436736215 3705 3705 3705 3705 0
120 20241205 163600 436736215 3705 3705 3705 3705 0
121 20241205 163500 436736215 3705 3705 3705 3705 0
122 20241205 163400 436736215 3705 3705 3705 3705 1007
123 20241205 163300 436736215 3705 3705 3705 3705 0
124 20241205 163200 436736215 3705 3705 3705 3705 0
125 20241205 163100 436736215 3705 3705 3705 3705 0
126 20241205 163000 436736215 3705 3705 3705 3705 0
127 20241205 162900 436736215 3705 3705 3705 3705 0
128 20241205 162800 436736215 3705 3705 3705 3705 0
129 20241205 162700 436736215 3705 3705 3705 3705 0
130 20241205 162600 436736215 3705 3705 3705 3705 0
131 20241205 162500 436736215 3705 3705 3705 3705 0
132 20241205 162400 436736215 3705 3705 3705 3705 0
133 20241205 162300 436736215 3705 3705 3705 3705 0
134 20241205 162200 436736215 3705 3705 3705 3705 0
135 20241205 162100 436736215 3705 3705 3705 3705 0
136 20241205 162000 436736215 3705 3705 3705 3705 0
137 20241205 161900 436736215 3705 3705 3705 3705 0
138 20241205 161800 436736215 3705 3705 3705 3705 0
139 20241205 161700 436736215 3705 3705 3705 3705 0
140 20241205 161600 436736215 3705 3705 3705 3705 0
141 20241205 161500 436736215 3705 3705 3705 3705 0
142 20241205 161400 436736215 3705 3705 3705 3705 0
143 20241205 161300 436736215 3705 3705 3705 3705 0
144 20241205 161200 436736215 3705 3705 3705 3705 0
145 20241205 161100 436736215 3705 3705 3705 3705 0
146 20241205 161000 436736215 3705 3705 3705 3705 0
147 20241205 160900 436736215 3705 3705 3705 3705 0
148 20241205 160800 436736215 3705 3705 3705 3705 0
149 20241205 160700 436736215 3705 3705 3705 3705 0
150 20241205 160600 436736215 3705 3705 3705 3705 0
151 20241205 160500 436736215 3705 3705 3705 3705 0
152 20241205 160400 436736215 3705 3705 3705 3705 1007
153 20241205 160300 436736215 3705 3705 3705 3705 0
154 20241205 160200 436736215 3705 3705 3705 3705 0
155 20241205 160100 436736215 3705 3705 3705 3705 0
156 20241205 160000 436736215 3705 3705 3705 3705 0
157 20241205 155900 436736215 3705 3705 3705 3705 0
158 20241205 155800 436736215 3705 3705 3705 3705 0
159 20241205 155700 436736215 3705 3705 3705 3705 0
160 20241205 155600 436736215 3705 3705 3705 3705 0
161 20241205 155500 436736215 3705 3705 3705 3705 0
162 20241205 155400 436736215 3705 3705 3705 3705 0
163 20241205 155300 436736215 3705 3705 3705 3705 0
164 20241205 155200 436736215 3705 3705 3705 3705 0
165 20241205 155100 436736215 3705 3705 3705 3705 0
166 20241205 155000 436736215 3705 3705 3705 3705 0
167 20241205 154900 436736215 3705 3705 3705 3705 0
168 20241205 154800 436736215 3705 3705 3705 3705 0
169 20241205 154700 436736215 3705 3705 3705 3705 0
170 20241205 154600 436736215 3705 3705 3705 3705 0
171 20241205 154500 436736215 3705 3705 3705 3705 0
172 20241205 154400 436736215 3705 3705 3705 3705 0
173 20241205 154300 436736215 3705 3705 3705 3705 0
174 20241205 154200 436736215 3705 3705 3705 3705 0
175 20241205 154100 436736215 3705 3705 3705 3705 0
176 20241205 154000 436736215 3705 3705 3705 3705 0
177 20241205 153900 436736215 3705 3705 3705 3705 0
178 20241205 153800 436736215 3705 3705 3705 3705 0
179 20241205 153700 436736215 3705 3705 3705 3705 0
180 20241205 153600 436736215 3705 3705 3705 3705 0
181 20241205 153500 436736215 3705 3705 3705 3705 0
182 20241205 153400 436736215 3705 3705 3705 3705 1007
183 20241205 153300 436736215 3705 3705 3705 3705 0
184 20241205 153200 436736215 3705 3705 3705 3705 0
185 20241205 153100 436736215 3705 3705 3705 3705 0
186 20241205 153000 436736215 3705 3705 3705 3705 1007
187 20241205 152900 433005280 3715 3715 3715 3715 0
188 20241205 152800 433005280 3715 3715 3715 3715 0
189 20241205 152700 433005280 3715 3715 3715 3715 0
190 20241205 152600 433005280 3715 3715 3715 3715 0
191 20241205 152500 433005280 3715 3715 3715 3715 0
192 20241205 152400 433005280 3715 3715 3715 3715 0
193 20241205 152300 433005280 3715 3715 3715 3715 0
194 20241205 152200 433005280 3715 3715 3715 3715 0
195 20241205 152100 433005280 3715 3715 3715 3715 0
196 20241205 152000 433005280 3715 3715 3715 3715 0
197 20241205 151900 433005280 3715 3715 3715 3715 0
198 20241205 151800 433005280 3715 3715 3715 3710 116
199 20241205 151700 432574420 3715 3715 3715 3715 0
200 20241205 151600 432574420 3715 3715 3715 3715 137
201 20241205 151500 432065465 3715 3715 3715 3715 221
202 20241205 151400 431244450 3715 3715 3715 3715 49
203 20241205 151300 431062415 3700 3700 3700 3700 0
204 20241205 151200 431062415 3700 3700 3700 3700 1472
205 20241205 151100 425616015 3700 3700 3700 3700 20
206 20241205 151000 425542015 3710 3710 3710 3700 68
207 20241205 150900 425290275 3715 3715 3715 3715 23
208 20241205 150800 425204830 3695 3695 3695 3695 10
209 20241205 150700 425167880 3695 3700 3700 3695 750
210 20241205 150600 422396400 3720 3715 3720 3715 2412
211 20241205 150500 413435720 3715 3715 3715 3715 0
212 20241205 150400 413435720 3715 3715 3715 3715 647
213 20241205 150300 411032115 3710 3695 3710 3680 1010
214 20241205 150200 407311395 3700 3700 3700 3700 193
215 20241205 150100 406597295 3720 3720 3720 3720 32
216 20241205 150000 406478255 3720 3715 3720 3715 153
217 20241205 145900 405909105 3720 3705 3720 3705 504
218 20241205 145800 404041725 3700 3715 3745 3700 460
219 20241205 145700 402336030 3695 3690 3705 3690 329
220 20241205 145600 401117855 3700 3700 3700 3695 5010
221 20241205 145500 382580905 3680 3685 3685 3680 1400
222 20241205 145400 377421995 3685 3700 3700 3685 1780
223 20241205 145300 370853665 3700 3700 3700 3700 471
224 20241205 145200 369110965 3710 3710 3710 3710 0
225 20241205 145100 369110965 3710 3700 3710 3700 99
226 20241205 145000 368744625 3690 3715 3715 3690 6000
227 20241205 144900 346537475 3725 3720 3725 3715 29
228 20241205 144800 346429675 3720 3735 3735 3720 312
229 20241205 144700 345269005 3720 3720 3720 3720 0
230 20241205 144600 345269005 3720 3725 3725 3720 110
231 20241205 144500 344859305 3725 3725 3725 3725 0
232 20241205 144400 344859305 3725 3725 3725 3725 0
233 20241205 144300 344859305 3725 3735 3750 3725 178
234 20241205 144200 344196105 3735 3735 3735 3735 0
235 20241205 144100 344196105 3735 3730 3735 3730 4
236 20241205 144000 344181175 3750 3750 3750 3750 0
237 20241205 143900 344181175 3750 3725 3750 3725 55
238 20241205 143800 343974975 3720 3720 3720 3720 0
239 20241205 143700 343974975 3720 3730 3730 3720 3111
240 20241205 143600 332392745 3720 3740 3740 3720 4725
241 20241205 143500 314780655 3740 3740 3740 3740 0
242 20241205 143400 314780655 3740 3745 3745 3740 1531
243 20241205 143300 309052735 3745 3745 3745 3745 302
244 20241205 143200 307921745 3745 3745 3745 3745 106
245 20241205 143100 307524775 3745 3745 3745 3745 0
246 20241205 143000 307524775 3745 3745 3745 3745 3
247 20241205 142900 307513540 3745 3745 3745 3745 100
248 20241205 142800 307139040 3745 3750 3750 3745 50
249 20241205 142700 306951635 3750 3750 3750 3750 50
250 20241205 142600 306764135 3755 3755 3755 3755 270
251 20241205 142500 305750285 3750 3750 3750 3750 621
252 20241205 142400 303421535 3750 3750 3750 3750 7
253 20241205 142300 303395285 3750 3750 3750 3750 1
254 20241205 142200 303391535 3750 3750 3750 3750 45
255 20241205 142100 303222785 3750 3750 3750 3750 2
256 20241205 142000 303215285 3750 3750 3750 3750 1
257 20241205 141900 303211535 3750 3750 3750 3750 0
258 20241205 141800 303211535 3750 3750 3750 3750 357
259 20241205 141700 301872785 3750 3750 3750 3750 0
260 20241205 141600 301872785 3750 3750 3750 3750 4
261 20241205 141500 301857785 3750 3750 3750 3750 0
262 20241205 141400 301857785 3750 3750 3750 3750 10
263 20241205 141300 301820285 3755 3755 3755 3755 0
264 20241205 141200 301820285 3755 3755 3755 3755 0
265 20241205 141100 301820285 3755 3750 3755 3750 441
266 20241205 141000 300166435 3750 3750 3750 3750 0
267 20241205 140900 300166435 3750 3750 3750 3750 0
268 20241205 140800 300166435 3750 3750 3750 3750 27
269 20241205 140700 300065185 3750 3750 3750 3750 0
270 20241205 140600 300065185 3750 3750 3750 3750 100
271 20241205 140500 299690185 3750 3750 3750 3750 37
272 20241205 140400 299551435 3755 3755 3755 3755 0
273 20241205 140300 299551435 3755 3755 3755 3755 0
274 20241205 140200 299551435 3755 3755 3755 3755 0
275 20241205 140100 299551435 3755 3755 3755 3755 3
276 20241205 140000 299540170 3755 3750 3755 3750 11
277 20241205 135900 299498915 3755 3755 3755 3755 1
278 20241205 135800 299495160 3760 3760 3760 3760 0
279 20241205 135700 299495160 3760 3745 3760 3745 500
280 20241205 135600 297617230 3745 3745 3745 3745 0
281 20241205 135500 297617230 3745 3760 3760 3745 1001
282 20241205 135400 293864270 3760 3760 3760 3760 1
283 20241205 135300 293860510 3750 3750 3750 3750 77
284 20241205 135200 293571760 3755 3755 3755 3755 45
285 20241205 135100 293402785 3755 3755 3755 3755 0
286 20241205 135000 293402785 3755 3755 3755 3755 120
287 20241205 134900 292952185 3755 3755 3755 3755 30
288 20241205 134800 292839535 3755 3755 3755 3755 42
289 20241205 134700 292681825 3755 3755 3755 3755 0
290 20241205 134600 292681825 3755 3755 3755 3755 1
291 20241205 134500 292678070 3760 3750 3760 3750 2
292 20241205 134400 292670560 3750 3750 3750 3750 30
293 20241205 134300 292558060 3760 3760 3760 3760 1
294 20241205 134200 292554300 3760 3760 3760 3760 0
295 20241205 134100 292554300 3760 3760 3760 3760 20
296 20241205 134000 292479100 3760 3760 3760 3760 0
297 20241205 133900 292479100 3760 3760 3760 3760 0
298 20241205 133800 292479100 3760 3760 3760 3760 0
299 20241205 133700 292479100 3760 3760 3760 3760 0
300 20241205 133600 292479100 3760 3760 3760 3760 0
301 20241205 133500 292479100 3760 3760 3760 3760 10
302 20241205 133400 292441500 3765 3765 3765 3765 0
303 20241205 133300 292441500 3765 3765 3765 3765 0
304 20241205 133200 292441500 3765 3765 3765 3765 1
305 20241205 133100 292437735 3745 3745 3765 3745 238
306 20241205 133000 291544385 3750 3750 3750 3750 220
307 20241205 132900 290719385 3750 3750 3750 3750 1
308 20241205 132800 290715635 3760 3760 3760 3760 0
309 20241205 132700 290715635 3760 3760 3760 3760 0
310 20241205 132600 290715635 3760 3760 3760 3760 0
311 20241205 132500 290715635 3760 3760 3760 3760 94
312 20241205 132400 290362195 3760 3755 3760 3755 11
313 20241205 132300 290320840 3750 3750 3750 3750 15
314 20241205 132200 290264590 3750 3750 3750 3750 0
315 20241205 132100 290264590 3750 3750 3750 3750 0
316 20241205 132000 290264590 3750 3750 3750 3750 4
317 20241205 131900 290249590 3755 3755 3755 3755 0
318 20241205 131800 290249590 3755 3755 3755 3755 0
319 20241205 131700 290249590 3755 3755 3755 3755 0
320 20241205 131600 290249590 3755 3745 3755 3745 23
321 20241205 131500 290163235 3740 3740 3740 3740 0
322 20241205 131400 290163235 3740 3740 3740 3740 0
323 20241205 131300 290163235 3740 3740 3740 3740 0
324 20241205 131200 290163235 3740 3745 3745 3740 209
325 20241205 131100 289381505 3745 3745 3745 3745 0
326 20241205 131000 289381505 3745 3745 3745 3745 0
327 20241205 130900 289381505 3745 3745 3745 3745 0
328 20241205 130800 289381505 3745 3755 3755 3740 1001
329 20241205 130700 285634275 3755 3755 3755 3755 0
330 20241205 130600 285634275 3755 3755 3755 3755 0
331 20241205 130500 285634275 3755 3755 3755 3755 0
332 20241205 130400 285634275 3755 3755 3755 3755 0
333 20241205 130300 285634275 3755 3755 3755 3755 0
334 20241205 130200 285634275 3755 3755 3755 3755 1209
335 20241205 130100 281094480 3765 3760 3765 3760 40
336 20241205 130000 280944075 3755 3755 3755 3755 37
337 20241205 125900 280805140 3770 3770 3770 3770 0
338 20241205 125800 280805140 3770 3770 3770 3770 299
339 20241205 125700 279677910 3755 3755 3755 3755 780
340 20241205 125600 276749010 3765 3765 3765 3765 2
341 20241205 125500 276741480 3765 3765 3765 3765 0
342 20241205 125400 276741480 3765 3765 3765 3765 0
343 20241205 125300 276741480 3765 3755 3765 3755 184
344 20241205 125200 276050370 3760 3760 3760 3760 0
345 20241205 125100 276050370 3760 3760 3760 3760 1
346 20241205 125000 276046610 3765 3765 3765 3765 0
347 20241205 124900 276046610 3765 3765 3765 3765 0
348 20241205 124800 276046610 3765 3760 3765 3760 8
349 20241205 124700 276016515 3760 3760 3760 3760 0
350 20241205 124600 276016515 3760 3760 3760 3760 1
351 20241205 124500 276012755 3760 3760 3760 3760 1
352 20241205 124400 276008995 3760 3760 3760 3760 0
353 20241205 124300 276008995 3760 3750 3760 3750 9
354 20241205 124200 275975205 3770 3770 3770 3770 0
355 20241205 124100 275975205 3770 3770 3770 3770 8
356 20241205 124000 275945045 3770 3770 3770 3770 0
357 20241205 123900 275945045 3770 3770 3770 3770 3
358 20241205 123800 275933735 3770 3760 3770 3760 1257
359 20241205 123700 271197720 3760 3760 3760 3760 0
360 20241205 123600 271197720 3760 3760 3760 3760 27
361 20241205 123500 271096200 3760 3760 3760 3760 0
362 20241205 123400 271096200 3760 3760 3760 3760 538
363 20241205 123300 269073320 3760 3760 3760 3760 0
364 20241205 123200 269073320 3760 3760 3760 3760 0
365 20241205 123100 269073320 3760 3760 3760 3760 0
366 20241205 123000 269073320 3760 3760 3760 3760 0
367 20241205 122900 269073320 3760 3760 3760 3760 3
368 20241205 122800 269062040 3745 3745 3745 3745 0
369 20241205 122700 269062040 3745 3745 3745 3745 0
370 20241205 122600 269062040 3745 3745 3745 3745 0
371 20241205 122500 269062040 3745 3745 3745 3745 2939
372 20241205 122400 258055485 3750 3745 3750 3745 84
373 20241205 122300 257740885 3745 3745 3745 3745 1734
374 20241205 122200 251247055 3750 3750 3750 3750 822
375 20241205 122100 248164555 3750 3750 3750 3750 1293
376 20241205 122000 243315805 3755 3755 3755 3755 379
377 20241205 121900 241892660 3755 3765 3765 3755 47
378 20241205 121800 241716110 3765 3765 3765 3765 0
379 20241205 121700 241716110 3765 3765 3765 3765 1
380 20241205 121600 241712345 3765 3765 3765 3765 13
381 20241205 121500 241663400 3765 3765 3765 3765 0
382 20241205 121400 241663400 3765 3770 3770 3765 15
383 20241205 121300 241606905 3770 3770 3770 3770 0
384 20241205 121200 241606905 3770 3770 3770 3770 16
385 20241205 121100 241546585 3755 3755 3755 3755 0
386 20241205 121000 241546585 3755 3755 3755 3755 1000
387 20241205 120900 237791585 3770 3770 3770 3770 3
388 20241205 120800 237780275 3770 3770 3770 3770 0
389 20241205 120700 237780275 3770 3770 3770 3770 0
390 20241205 120600 237780275 3770 3770 3770 3770 0
391 20241205 120500 237780275 3770 3770 3770 3770 4
392 20241205 120400 237765195 3755 3755 3755 3755 1
393 20241205 120300 237761440 3770 3770 3770 3770 1
394 20241205 120200 237757670 3770 3770 3770 3770 0
395 20241205 120100 237757670 3770 3770 3770 3770 0
396 20241205 120000 237757670 3770 3770 3770 3770 3
397 20241205 115900 237746360 3770 3770 3770 3770 0
398 20241205 115800 237746360 3770 3770 3770 3770 0
399 20241205 115700 237746360 3770 3770 3770 3770 3
400 20241205 115600 237735050 3770 3770 3770 3755 326
401 20241205 115500 236510530 3770 3755 3770 3755 5
402 20241205 115400 236491695 3755 3755 3755 3755 0
403 20241205 115300 236491695 3755 3765 3765 3755 2012
404 20241205 115200 228935590 3770 3770 3770 3770 1
405 20241205 115100 228931820 3770 3770 3770 3770 0
406 20241205 115000 228931820 3770 3770 3770 3770 3
407 20241205 114900 228920510 3760 3760 3760 3760 37
408 20241205 114800 228781390 3765 3765 3765 3765 483
409 20241205 114700 226962895 3765 3765 3765 3765 17
410 20241205 114600 226898890 3775 3775 3775 3775 0
411 20241205 114500 226898890 3775 3775 3775 3775 7
412 20241205 114400 226872465 3775 3775 3775 3775 10
413 20241205 114300 226834715 3755 3760 3760 3755 114
414 20241205 114200 226406595 3775 3775 3775 3775 0
415 20241205 114100 226406595 3775 3775 3775 3775 0
416 20241205 114000 226406595 3775 3770 3775 3755 49
417 20241205 113900 226222390 3775 3775 3775 3775 0
418 20241205 113800 226222390 3775 3775 3775 3775 0
419 20241205 113700 226222390 3775 3775 3775 3775 0
420 20241205 113600 226222390 3775 3775 3775 3775 8
421 20241205 113500 226192190 3775 3775 3775 3775 4
422 20241205 113400 226177090 3775 3775 3775 3775 37
423 20241205 113300 226037415 3760 3760 3760 3760 0
424 20241205 113200 226037415 3760 3760 3760 3760 3500
425 20241205 113100 212877415 3760 3770 3770 3760 2670
426 20241205 113000 202824100 3785 3785 3785 3785 3
427 20241205 112900 202812745 3770 3770 3770 3770 500
428 20241205 112800 200927745 3770 3785 3785 3770 452
429 20241205 112700 199223405 3790 3790 3790 3790 0
430 20241205 112600 199223405 3790 3790 3790 3790 4
431 20241205 112500 199208245 3775 3775 3775 3775 1000
432 20241205 112400 195433245 3790 3790 3790 3790 0
433 20241205 112300 195433245 3790 3790 3790 3790 0
434 20241205 112200 195433245 3790 3790 3790 3790 0
435 20241205 112100 195433245 3790 3790 3790 3790 3
436 20241205 112000 195421875 3790 3790 3790 3790 0
437 20241205 111900 195421875 3790 3790 3790 3790 4
438 20241205 111800 195406715 3790 3790 3790 3790 10
439 20241205 111700 195368815 3790 3790 3790 3790 0
440 20241205 111600 195368815 3790 3790 3790 3790 5
441 20241205 111500 195349865 3790 3790 3790 3790 0
442 20241205 111400 195349865 3790 3780 3790 3780 82
443 20241205 111300 195039840 3775 3775 3775 3775 0
444 20241205 111200 195039840 3775 3775 3775 3775 228
445 20241205 111100 194179140 3780 3780 3780 3780 23
446 20241205 111000 194092200 3775 3775 3775 3775 0
447 20241205 110900 194092200 3775 3775 3775 3775 405
448 20241205 110800 192563325 3775 3775 3775 3775 0
449 20241205 110700 192563325 3775 3775 3775 3775 20
450 20241205 110600 192487825 3775 3775 3775 3775 53
451 20241205 110500 192287750 3775 3775 3775 3775 8
452 20241205 110400 192257550 3780 3780 3780 3780 0
453 20241205 110300 192257550 3780 3780 3780 3780 0
454 20241205 110200 192257550 3780 3780 3780 3780 0
455 20241205 110100 192257550 3780 3780 3780 3780 3
456 20241205 110000 192246210 3775 3775 3775 3775 37
457 20241205 105900 192106535 3780 3780 3780 3780 1
458 20241205 105800 192102755 3780 3780 3780 3780 10
459 20241205 105700 192064955 3775 3775 3775 3775 137
460 20241205 105600 191547780 3775 3775 3775 3775 3
461 20241205 105500 191536455 3775 3775 3775 3775 3
462 20241205 105400 191525130 3780 3780 3780 3780 6
463 20241205 105300 191502450 3770 3770 3770 3770 658
464 20241205 105200 189021790 3785 3785 3785 3785 18
465 20241205 105100 188953660 3775 3775 3775 3775 0
466 20241205 105000 188953660 3775 3775 3775 3775 2
467 20241205 104900 188946110 3775 3785 3785 3775 3
468 20241205 104800 188934775 3785 3790 3790 3785 10
469 20241205 104700 188896900 3790 3790 3790 3790 3
470 20241205 104600 188885530 3775 3780 3780 3775 1500
471 20241205 104500 183222750 3790 3790 3790 3790 0
472 20241205 104400 183222750 3790 3795 3795 3785 20
473 20241205 104300 183146955 3795 3795 3795 3795 0
474 20241205 104200 183146955 3795 3795 3795 3795 3
475 20241205 104100 183135570 3790 3790 3790 3790 0
476 20241205 104000 183135570 3790 3790 3790 3790 0
477 20241205 103900 183135570 3790 3780 3790 3780 720
478 20241205 103800 180407020 3795 3795 3795 3795 14
479 20241205 103700 180353890 3795 3800 3800 3795 23
480 20241205 103600 180266590 3795 3795 3795 3795 879
481 20241205 103500 176930785 3795 3795 3795 3795 3
482 20241205 103400 176919400 3790 3790 3790 3790 0
483 20241205 103300 176919400 3790 3790 3790 3790 0
484 20241205 103200 176919400 3790 3785 3790 3785 742
485 20241205 103100 174108615 3785 3785 3785 3785 0
486 20241205 103000 174108615 3785 3785 3785 3785 0
487 20241205 102900 174108615 3785 3785 3785 3785 0
488 20241205 102800 174108615 3785 3785 3785 3785 50
489 20241205 102700 173919365 3790 3785 3790 3785 146
490 20241205 102600 173366740 3785 3785 3785 3785 231
491 20241205 102500 172492405 3785 3785 3785 3785 0
492 20241205 102400 172492405 3785 3785 3785 3785 170
493 20241205 102300 171848955 3790 3785 3790 3785 228
494 20241205 102200 170985675 3790 3790 3790 3790 4
495 20241205 102100 170970515 3790 3780 3790 3780 482
496 20241205 102000 169147580 3785 3765 3785 3760 235
497 20241205 101900 168263655 3790 3790 3790 3790 0
498 20241205 101800 168263655 3790 3790 3790 3790 0
499 20241205 101700 168263655 3790 3780 3790 3780 562
500 20241205 101600 166138035 3780 3780 3780 3780 6
501 20241205 101500 166115355 3780 3780 3780 3780 1
502 20241205 101400 166111575 3780 3775 3780 3775 200
503 20241205 101300 165356520 3775 3775 3775 3775 3
504 20241205 101200 165345195 3780 3780 3780 3780 0
505 20241205 101100 165345195 3780 3780 3780 3780 0
506 20241205 101000 165345195 3780 3780 3780 3780 2
507 20241205 100900 165337635 3780 3780 3780 3780 1
508 20241205 100800 165333855 3780 3775 3780 3775 179
509 20241205 100700 164658115 3755 3755 3755 3755 0
510 20241205 100600 164658115 3755 3765 3765 3755 1027
511 20241205 100500 160801460 3765 3765 3765 3765 0
512 20241205 100400 160801460 3765 3765 3765 3765 0
513 20241205 100300 160801460 3765 3755 3765 3755 255
514 20241205 100200 159843885 3760 3760 3760 3760 0
515 20241205 100100 159843885 3760 3770 3770 3760 1010
516 20241205 100000 156043750 3770 3770 3770 3770 14
517 20241205 095900 155990970 3785 3785 3785 3785 0
518 20241205 095800 155990970 3785 3785 3785 3785 58
519 20241205 095700 155771440 3785 3785 3785 3785 1
520 20241205 095600 155767655 3785 3785 3785 3785 304
521 20241205 095500 154617015 3785 3785 3785 3785 2000
522 20241205 095400 147047015 3785 3785 3785 3785 344
523 20241205 095300 145744975 3785 3785 3785 3785 162
524 20241205 095200 145131805 3770 3775 3775 3770 835
525 20241205 095100 141982230 3770 3770 3770 3770 0
526 20241205 095000 141982230 3770 3795 3820 3760 1283
527 20241205 094900 137110995 3800 3780 3800 3765 1653
528 20241205 094800 130847330 3780 3780 3780 3780 3
529 20241205 094700 130835990 3750 3755 3760 3750 1589
530 20241205 094600 124874095 3780 3775 3780 3760 973
531 20241205 094500 121198650 3775 3775 3775 3775 160
532 20241205 094400 120594650 3780 3780 3780 3780 0
533 20241205 094300 120594650 3780 3750 3780 3750 253
534 20241205 094200 119645810 3750 3750 3750 3750 72
535 20241205 094100 119375810 3760 3760 3760 3760 196
536 20241205 094000 118638850 3760 3760 3760 3760 5
537 20241205 093900 118620050 3760 3760 3760 3760 12
538 20241205 093800 118574930 3760 3750 3760 3750 254
539 20241205 093700 117622420 3750 3750 3750 3750 0
540 20241205 093600 117622420 3750 3745 3750 3745 1180
541 20241205 093500 113199920 3750 3750 3750 3750 0
542 20241205 093400 113199920 3750 3725 3750 3725 309
543 20241205 093300 112048845 3715 3715 3725 3710 1631
544 20241205 093200 105988660 3715 3705 3715 3705 387
545 20241205 093100 104553410 3710 3710 3710 3705 25
546 20241205 093000 104460670 3700 3710 3710 3700 1489
547 20241205 092900 98937950 3710 3705 3710 3700 1502
548 20241205 092800 93378020 3705 3700 3705 3700 271
549 20241205 092700 92374215 3700 3710 3715 3700 2148
550 20241205 092600 84417595 3705 3705 3705 3705 412
551 20241205 092500 82891135 3725 3725 3725 3725 4
552 20241205 092400 82876235 3700 3725 3725 3700 3552
553 20241205 092300 69691840 3725 3725 3725 3725 21
554 20241205 092200 69613615 3725 3725 3725 3725 32
555 20241205 092100 69494415 3725 3735 3735 3725 30
556 20241205 092000 69382615 3735 3735 3735 3735 1
557 20241205 091900 69378880 3720 3735 3735 3720 2418
558 20241205 091800 60374150 3735 3735 3735 3735 7
559 20241205 091700 60348005 3735 3745 3745 3735 2996
560 20241205 091600 49139275 3745 3745 3745 3745 114
561 20241205 091500 48712345 3745 3750 3750 3745 924
562 20241205 091400 45251845 3755 3755 3755 3755 19
563 20241205 091300 45180500 3755 3765 3765 3750 2847
564 20241205 091200 34483480 3760 3760 3760 3760 0
565 20241205 091100 34483480 3760 3765 3765 3760 760
566 20241205 091000 31625830 3760 3765 3770 3760 2608
567 20241205 090900 21813055 3765 3770 3770 3765 135
568 20241205 090800 21304610 3760 3760 3760 3760 0
569 20241205 090700 21304610 3760 3760 3760 3760 184
570 20241205 090600 20612770 3755 3760 3760 3745 978
571 20241205 090500 16942385 3765 3800 3800 3765 325
572 20241205 090400 15709655 3795 3800 3800 3795 115
573 20241205 090300 15273155 3800 3775 3800 3700 3672
574 20241205 090200 1499855 3780 3790 3790 3780 239
575 20241205 090100 594840 3800 3800 3800 3800 20
576 20241205 090000 518840 3815 3815 3815 3815 136