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

581
003220/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,581 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183900,890784490,14150,14150,14150,14150,5231
20241205,183800,890784490,14150,14150,14150,14150,0
20241205,183700,890784490,14150,14150,14150,14150,0
20241205,183600,890784490,14150,14150,14150,14150,0
20241205,183500,890784490,14150,14150,14150,14150,0
20241205,183400,890784490,14150,14150,14150,14150,0
20241205,183300,890784490,14150,14150,14150,14150,0
20241205,183200,890784490,14150,14150,14150,14150,0
20241205,183100,890784490,14150,14150,14150,14150,0
20241205,183000,890784490,14150,14150,14150,14150,0
20241205,182900,890784490,14150,14150,14150,14150,0
20241205,182800,890784490,14150,14150,14150,14150,0
20241205,182700,890784490,14150,14150,14150,14150,0
20241205,182600,890784490,14150,14150,14150,14150,0
20241205,182500,890784490,14150,14150,14150,14150,0
20241205,182400,890784490,14150,14150,14150,14150,0
20241205,182300,890784490,14150,14150,14150,14150,0
20241205,182200,890784490,14150,14150,14150,14150,0
20241205,182100,890784490,14150,14150,14150,14150,0
20241205,182000,890784490,14150,14150,14150,14150,0
20241205,181900,890784490,14150,14150,14150,14150,0
20241205,181800,890784490,14150,14150,14150,14150,0
20241205,181700,890784490,14150,14150,14150,14150,0
20241205,181600,890784490,14150,14150,14150,14150,0
20241205,181500,890784490,14150,14150,14150,14150,0
20241205,181400,890784490,14150,14150,14150,14150,0
20241205,181300,890784490,14150,14150,14150,14150,0
20241205,181200,890784490,14150,14150,14150,14150,0
20241205,181100,890784490,14150,14150,14150,14150,0
20241205,181000,890784490,14150,14150,14150,14150,0
20241205,180900,890784490,14150,14150,14150,14150,5231
20241205,180800,890784490,14150,14150,14150,14150,0
20241205,180700,890784490,14150,14150,14150,14150,0
20241205,180600,890784490,14150,14150,14150,14150,0
20241205,180500,890784490,14150,14150,14150,14150,0
20241205,180400,890784490,14150,14150,14150,14150,0
20241205,180300,890784490,14150,14150,14150,14150,0
20241205,180200,890784490,14150,14150,14150,14150,0
20241205,180100,890784490,14150,14150,14150,14150,0
20241205,180000,890784490,14150,14150,14150,14150,0
20241205,175900,890784490,14150,14150,14150,14150,0
20241205,175800,890784490,14150,14150,14150,14150,0
20241205,175700,890784490,14150,14150,14150,14150,0
20241205,175600,890784490,14150,14150,14150,14150,0
20241205,175500,890784490,14150,14150,14150,14150,0
20241205,175400,890784490,14150,14150,14150,14150,0
20241205,175300,890784490,14150,14150,14150,14150,0
20241205,175200,890784490,14150,14150,14150,14150,0
20241205,175100,890784490,14150,14150,14150,14150,0
20241205,175000,890784490,14150,14150,14150,14150,0
20241205,174900,890784490,14150,14150,14150,14150,0
20241205,174800,890784490,14150,14150,14150,14150,0
20241205,174700,890784490,14150,14150,14150,14150,0
20241205,174600,890784490,14150,14150,14150,14150,0
20241205,174500,890784490,14150,14150,14150,14150,0
20241205,174400,890784490,14150,14150,14150,14150,0
20241205,174300,890784490,14150,14150,14150,14150,0
20241205,174200,890784490,14150,14150,14150,14150,0
20241205,174100,890784490,14150,14150,14150,14150,0
20241205,174000,890784490,14150,14150,14150,14150,0
20241205,173900,890784490,14150,14150,14150,14150,5231
20241205,173800,890784490,14150,14150,14150,14150,0
20241205,173700,890784490,14150,14150,14150,14150,0
20241205,173600,890784490,14150,14150,14150,14150,0
20241205,173500,890784490,14150,14150,14150,14150,0
20241205,173400,890784490,14150,14150,14150,14150,0
20241205,173300,890784490,14150,14150,14150,14150,0
20241205,173200,890784490,14150,14150,14150,14150,0
20241205,173100,890784490,14150,14150,14150,14150,0
20241205,173000,890784490,14150,14150,14150,14150,0
20241205,172900,890784490,14150,14150,14150,14150,0
20241205,172800,890784490,14150,14150,14150,14150,0
20241205,172700,890784490,14150,14150,14150,14150,0
20241205,172600,890784490,14150,14150,14150,14150,0
20241205,172500,890784490,14150,14150,14150,14150,0
20241205,172400,890784490,14150,14150,14150,14150,0
20241205,172300,890784490,14150,14150,14150,14150,0
20241205,172200,890784490,14150,14150,14150,14150,0
20241205,172100,890784490,14150,14150,14150,14150,0
20241205,172000,890784490,14150,14150,14150,14150,0
20241205,171900,890784490,14150,14150,14150,14150,0
20241205,171800,890784490,14150,14150,14150,14150,0
20241205,171700,890784490,14150,14150,14150,14150,0
20241205,171600,890784490,14150,14150,14150,14150,0
20241205,171500,890784490,14150,14150,14150,14150,0
20241205,171400,890784490,14150,14150,14150,14150,0
20241205,171300,890784490,14150,14150,14150,14150,0
20241205,171200,890784490,14150,14150,14150,14150,0
20241205,171100,890784490,14150,14150,14150,14150,0
20241205,171000,890784490,14150,14150,14150,14150,0
20241205,170900,890784490,14150,14150,14150,14150,5231
20241205,170800,890784490,14150,14150,14150,14150,0
20241205,170700,890784490,14150,14150,14150,14150,0
20241205,170600,890784490,14150,14150,14150,14150,0
20241205,170500,890784490,14150,14150,14150,14150,0
20241205,170400,890784490,14150,14150,14150,14150,0
20241205,170300,890784490,14150,14150,14150,14150,0
20241205,170200,890784490,14150,14150,14150,14150,0
20241205,170100,890784490,14150,14150,14150,14150,0
20241205,170000,890784490,14150,14150,14150,14150,0
20241205,165900,890784490,14150,14150,14150,14150,0
20241205,165800,890784490,14150,14150,14150,14150,0
20241205,165700,890784490,14150,14150,14150,14150,0
20241205,165600,890784490,14150,14150,14150,14150,0
20241205,165500,890784490,14150,14150,14150,14150,0
20241205,165400,890784490,14150,14150,14150,14150,0
20241205,165300,890784490,14150,14150,14150,14150,0
20241205,165200,890784490,14150,14150,14150,14150,0
20241205,165100,890784490,14150,14150,14150,14150,0
20241205,165000,890784490,14150,14150,14150,14150,0
20241205,164900,890784490,14150,14150,14150,14150,0
20241205,164800,890784490,14150,14150,14150,14150,0
20241205,164700,890784490,14150,14150,14150,14150,0
20241205,164600,890784490,14150,14150,14150,14150,0
20241205,164500,890784490,14150,14150,14150,14150,0
20241205,164400,890784490,14150,14150,14150,14150,0
20241205,164300,890784490,14150,14150,14150,14150,0
20241205,164200,890784490,14150,14150,14150,14150,0
20241205,164100,890784490,14150,14150,14150,14150,0
20241205,164000,890784490,14150,14150,14150,14150,0
20241205,163900,890784490,14150,14150,14150,14150,5231
20241205,163800,890784490,14150,14150,14150,14150,0
20241205,163700,890784490,14150,14150,14150,14150,0
20241205,163600,890784490,14150,14150,14150,14150,0
20241205,163500,890784490,14150,14150,14150,14150,0
20241205,163400,890784490,14150,14150,14150,14150,0
20241205,163300,890784490,14150,14150,14150,14150,0
20241205,163200,890784490,14150,14150,14150,14150,0
20241205,163100,890784490,14150,14150,14150,14150,0
20241205,163000,890784490,14150,14150,14150,14150,0
20241205,162900,890784490,14150,14150,14150,14150,0
20241205,162800,890784490,14150,14150,14150,14150,0
20241205,162700,890784490,14150,14150,14150,14150,0
20241205,162600,890784490,14150,14150,14150,14150,0
20241205,162500,890784490,14150,14150,14150,14150,0
20241205,162400,890784490,14150,14150,14150,14150,0
20241205,162300,890784490,14150,14150,14150,14150,0
20241205,162200,890784490,14150,14150,14150,14150,0
20241205,162100,890784490,14150,14150,14150,14150,0
20241205,162000,890784490,14150,14150,14150,14150,0
20241205,161900,890784490,14150,14150,14150,14150,0
20241205,161800,890784490,14150,14150,14150,14150,0
20241205,161700,890784490,14150,14150,14150,14150,0
20241205,161600,890784490,14150,14150,14150,14150,0
20241205,161500,890784490,14150,14150,14150,14150,0
20241205,161400,890784490,14150,14150,14150,14150,0
20241205,161300,890784490,14150,14150,14150,14150,0
20241205,161200,890784490,14150,14150,14150,14150,0
20241205,161100,890784490,14150,14150,14150,14150,0
20241205,161000,890784490,14150,14150,14150,14150,0
20241205,160900,890784490,14150,14150,14150,14150,5231
20241205,160800,890784490,14150,14150,14150,14150,0
20241205,160700,890784490,14150,14150,14150,14150,0
20241205,160600,890784490,14150,14150,14150,14150,0
20241205,160500,890784490,14150,14150,14150,14150,0
20241205,160400,890784490,14150,14150,14150,14150,0
20241205,160300,890784490,14150,14150,14150,14150,0
20241205,160200,890784490,14150,14150,14150,14150,0
20241205,160100,890784490,14150,14150,14150,14150,0
20241205,160000,890784490,14150,14150,14150,14150,0
20241205,155900,890784490,14150,14150,14150,14150,0
20241205,155800,890784490,14150,14150,14150,14150,0
20241205,155700,890784490,14150,14150,14150,14150,0
20241205,155600,890784490,14150,14150,14150,14150,0
20241205,155500,890784490,14150,14150,14150,14150,0
20241205,155400,890784490,14150,14150,14150,14150,0
20241205,155300,890784490,14150,14150,14150,14150,0
20241205,155200,890784490,14150,14150,14150,14150,0
20241205,155100,890784490,14150,14150,14150,14150,0
20241205,155000,890784490,14150,14150,14150,14150,0
20241205,154900,890784490,14150,14150,14150,14150,0
20241205,154800,890784490,14150,14150,14150,14150,0
20241205,154700,890784490,14150,14150,14150,14150,0
20241205,154600,890784490,14150,14150,14150,14150,0
20241205,154500,890784490,14150,14150,14150,14150,0
20241205,154400,890784490,14150,14150,14150,14150,0
20241205,154300,890784490,14150,14150,14150,14150,0
20241205,154200,890784490,14150,14150,14150,14150,0
20241205,154100,890784490,14150,14150,14150,14150,0
20241205,154000,890784490,14150,14150,14150,14150,0
20241205,153900,890784490,14150,14150,14150,14150,5231
20241205,153800,890784490,14150,14150,14150,14150,0
20241205,153700,890784490,14150,14150,14150,14150,0
20241205,153600,890784490,14150,14150,14150,14150,0
20241205,153500,890784490,14150,14150,14150,14150,0
20241205,153400,890784490,14150,14150,14150,14150,0
20241205,153300,890784490,14150,14150,14150,14150,0
20241205,153200,890784490,14150,14150,14150,14150,0
20241205,153100,890784490,14150,14150,14150,14150,0
20241205,153000,890784490,14150,14150,14150,14150,5231
20241205,152900,816765840,14170,14170,14170,14170,0
20241205,152800,816765840,14170,14170,14170,14170,0
20241205,152700,816765840,14170,14170,14170,14170,0
20241205,152600,816765840,14170,14170,14170,14170,0
20241205,152500,816765840,14170,14170,14170,14170,0
20241205,152400,816765840,14170,14170,14170,14170,0
20241205,152300,816765840,14170,14170,14170,14170,0
20241205,152200,816765840,14170,14170,14170,14170,0
20241205,152100,816765840,14170,14170,14170,14170,0
20241205,152000,816765840,14170,14170,14170,14170,0
20241205,151900,816765840,14170,14180,14180,14170,1206
20241205,151800,799676620,14170,14170,14180,14170,1744
20241205,151700,774964130,14170,14170,14170,14170,1000
20241205,151600,760794130,14200,14200,14200,14200,0
20241205,151500,760794130,14200,14200,14200,14200,10
20241205,151400,760652130,14160,14160,14160,14160,1
20241205,151300,760637970,14170,14170,14170,14170,10
20241205,151200,760496270,14160,14170,14170,14160,300
20241205,151100,756246030,14200,14170,14200,14170,21
20241205,151000,755948430,14170,14170,14190,14170,563
20241205,150900,747963760,14170,14160,14170,14160,11
20241205,150800,747807990,14160,14170,14170,14160,277
20241205,150700,743885550,14170,14170,14170,14170,0
20241205,150600,743885550,14170,14170,14170,14170,1
20241205,150500,743871380,14160,14160,14160,14160,30
20241205,150400,743446580,14190,14190,14190,14190,0
20241205,150300,743446580,14190,14190,14190,14190,0
20241205,150200,743446580,14190,14190,14190,14190,100
20241205,150100,742027580,14190,14190,14190,14190,0
20241205,150000,742027580,14190,14190,14190,14190,10
20241205,145900,741885680,14190,14190,14190,14190,10
20241205,145800,741743780,14190,14190,14190,14190,0
20241205,145700,741743780,14190,14200,14200,14190,2
20241205,145600,741715390,14160,14160,14160,14160,470
20241205,145500,735060190,14160,14170,14170,14160,845
20241205,145400,723094830,14170,14170,14170,14170,0
20241205,145300,723094830,14170,14170,14170,14170,10
20241205,145200,722953130,14160,14160,14160,14160,0
20241205,145100,722953130,14160,14170,14170,14160,2000
20241205,145000,694632930,14170,14170,14170,14160,120
20241205,144900,692933530,14180,14160,14180,14160,1001
20241205,144800,678739370,14160,14180,14180,14160,2744
20241205,144700,639849780,14180,14190,14190,14180,721
20241205,144600,629623870,14190,14190,14190,14190,90
20241205,144500,628346770,14190,14200,14200,14190,63
20241205,144400,627452270,14220,14220,14220,14220,0
20241205,144300,627452270,14220,14190,14220,14190,4
20241205,144200,627395480,14190,14190,14190,14190,10
20241205,144100,627253580,14190,14190,14190,14190,71
20241205,144000,626246090,14200,14200,14200,14200,10
20241205,143900,626104090,14180,14180,14180,14180,0
20241205,143800,626104090,14180,14190,14190,14180,348
20241205,143700,621166550,14190,14190,14190,14190,110
20241205,143600,619605650,14190,14190,14190,14190,0
20241205,143500,619605650,14190,14190,14190,14190,0
20241205,143400,619605650,14190,14190,14190,14190,13
20241205,143300,619421180,14190,14190,14190,14190,572
20241205,143200,611304500,14190,14190,14190,14190,0
20241205,143100,611304500,14190,14190,14190,14190,300
20241205,143000,607047500,14190,14200,14230,14190,1833
20241205,142900,580991870,14200,14190,14200,14190,188
20241205,142800,578323490,14190,14190,14190,14190,366
20241205,142700,573129950,14190,14190,14190,14190,0
20241205,142600,573129950,14190,14190,14190,14190,66
20241205,142500,572193410,14190,14190,14190,14190,0
20241205,142400,572193410,14190,14190,14190,14190,15
20241205,142300,571980560,14190,14200,14200,14190,70
20241205,142200,570986920,14190,14200,14200,14190,38
20241205,142100,570447680,14190,14190,14190,14190,0
20241205,142000,570447680,14190,14190,14190,14190,0
20241205,141900,570447680,14190,14190,14190,14190,117
20241205,141800,568787450,14200,14200,14200,14200,508
20241205,141700,561573850,14210,14210,14210,14210,1000
20241205,141600,547363850,14210,14210,14210,14210,1
20241205,141500,547349640,14210,14210,14210,14210,0
20241205,141400,547349640,14210,14210,14210,14210,1
20241205,141300,547335430,14200,14200,14200,14200,5
20241205,141200,547264430,14210,14210,14210,14210,1
20241205,141100,547250220,14200,14200,14200,14200,0
20241205,141000,547250220,14200,14200,14200,14190,90
20241205,140900,545972320,14200,14200,14200,14200,7
20241205,140800,545872920,14190,14190,14190,14190,66
20241205,140700,544936380,14200,14200,14200,14200,66
20241205,140600,543999180,14190,14190,14190,14190,1
20241205,140500,543984990,14200,14200,14200,14200,0
20241205,140400,543984990,14200,14200,14200,14200,0
20241205,140300,543984990,14200,14200,14200,14200,1
20241205,140200,543970790,14200,14200,14200,14200,44
20241205,140100,543345990,14200,14200,14200,14200,86
20241205,140000,542124790,14200,14200,14200,14200,0
20241205,135900,542124790,14200,14200,14200,14200,75
20241205,135800,541059790,14200,14200,14200,14200,50
20241205,135700,540349790,14200,14200,14200,14200,0
20241205,135600,540349790,14200,14200,14200,14200,0
20241205,135500,540349790,14200,14200,14200,14200,15
20241205,135400,540136790,14200,14200,14200,14200,30
20241205,135300,539710790,14200,14200,14200,14200,0
20241205,135200,539710790,14200,14190,14200,14190,366
20241205,135100,534514050,14190,14190,14190,14190,39
20241205,135000,533960640,14190,14190,14190,14190,0
20241205,134900,533960640,14190,14190,14190,14190,0
20241205,134800,533960640,14190,14190,14190,14190,0
20241205,134700,533960640,14190,14190,14190,14190,0
20241205,134600,533960640,14190,14190,14190,14190,1
20241205,134500,533946450,14190,14190,14190,14190,0
20241205,134400,533946450,14190,14200,14200,14190,200
20241205,134300,531108340,14200,14200,14200,14200,1
20241205,134200,531094140,14210,14210,14210,14210,1
20241205,134100,531079930,14200,14200,14200,14200,185
20241205,134000,528452930,14200,14200,14200,14200,0
20241205,133900,528452930,14200,14200,14200,14200,1
20241205,133800,528438730,14200,14200,14200,14200,0
20241205,133700,528438730,14200,14200,14200,14200,100
20241205,133600,527018730,14200,14200,14200,14200,32
20241205,133500,526564330,14200,14200,14200,14200,68
20241205,133400,525598730,14210,14210,14210,14210,0
20241205,133300,525598730,14210,14210,14210,14210,0
20241205,133200,525598730,14210,14210,14210,14210,1
20241205,133100,525584520,14200,14200,14200,14200,237
20241205,133000,522219120,14200,14200,14200,14200,197
20241205,132900,519421720,14190,14200,14200,14190,6
20241205,132800,519336570,14200,14200,14200,14200,0
20241205,132700,519336570,14200,14200,14200,14200,6
20241205,132600,519251370,14190,14190,14190,14190,3
20241205,132500,519208800,14190,14190,14190,14190,0
20241205,132400,519208800,14190,14190,14190,14190,135
20241205,132300,517293150,14190,14190,14190,14190,240
20241205,132200,513887550,14190,14190,14190,14190,0
20241205,132100,513887550,14190,14190,14190,14190,0
20241205,132000,513887550,14190,14200,14200,14190,550
20241205,131900,506079040,14200,14200,14200,14200,0
20241205,131800,506079040,14200,14200,14200,14200,0
20241205,131700,506079040,14200,14200,14200,14200,0
20241205,131600,506079040,14200,14200,14200,14200,0
20241205,131500,506079040,14200,14200,14200,14200,0
20241205,131400,506079040,14200,14200,14200,14200,0
20241205,131300,506079040,14200,14200,14200,14200,30
20241205,131200,505653040,14200,14200,14200,14200,110
20241205,131100,504091040,14210,14210,14210,14210,0
20241205,131000,504091040,14210,14210,14210,14210,0
20241205,130900,504091040,14210,14210,14210,14210,0
20241205,130800,504091040,14210,14210,14210,14210,0
20241205,130700,504091040,14210,14210,14210,14210,0
20241205,130600,504091040,14210,14210,14210,14210,0
20241205,130500,504091040,14210,14210,14210,14210,1
20241205,130400,504076830,14190,14190,14190,14190,0
20241205,130300,504076830,14190,14200,14200,14190,24
20241205,130200,503736230,14190,14190,14190,14190,10
20241205,130100,503594330,14190,14190,14190,14190,0
20241205,130000,503594330,14190,14190,14190,14190,0
20241205,125900,503594330,14190,14190,14190,14190,6
20241205,125800,503509190,14190,14200,14200,14190,5
20241205,125700,503438230,14190,14190,14190,14190,253
20241205,125600,499848160,14190,14190,14190,14190,0
20241205,125500,499848160,14190,14190,14190,14190,9
20241205,125400,499720450,14190,14190,14190,14190,4
20241205,125300,499663690,14190,14190,14190,14190,0
20241205,125200,499663690,14190,14190,14190,14190,6
20241205,125100,499578550,14190,14190,14200,14190,7
20241205,125000,499479210,14190,14190,14190,14190,4
20241205,124900,499422450,14190,14190,14190,14190,0
20241205,124800,499422450,14190,14190,14190,14190,8
20241205,124700,499308930,14190,14190,14190,14190,92
20241205,124600,498003450,14190,14190,14190,14190,0
20241205,124500,498003450,14190,14200,14200,14180,1283
20241205,124400,479785410,14190,14190,14190,14190,654
20241205,124300,470505150,14190,14190,14200,14190,9
20241205,124200,470377420,14190,14190,14190,14190,3
20241205,124100,470334850,14190,14200,14200,14190,4
20241205,124000,470278080,14190,14190,14190,14190,17
20241205,123900,470036850,14180,14190,14190,14180,15
20241205,123800,469824100,14190,14190,14190,14190,73
20241205,123700,468788230,14190,14190,14190,14190,0
20241205,123600,468788230,14190,14190,14190,14190,7
20241205,123500,468688900,14190,14190,14190,14190,4
20241205,123400,468632140,14200,14180,14200,14180,8
20241205,123300,468518610,14190,14190,14190,14190,2
20241205,123200,468490230,14200,14190,14200,14190,57
20241205,123100,467680870,14190,14200,14200,14190,9
20241205,123000,467553140,14190,14190,14190,14190,3
20241205,122900,467510570,14180,14170,14180,14170,8
20241205,122800,467397200,14170,14170,14170,14170,4
20241205,122700,467340520,14180,14180,14180,14180,6
20241205,122600,467255440,14180,14180,14180,14180,42
20241205,122500,466659880,14180,14180,14180,14180,1
20241205,122400,466645700,14190,14190,14190,14190,3
20241205,122300,466603130,14190,14190,14190,14190,80
20241205,122200,465467930,14200,14190,14200,14190,83
20241205,122100,464289660,14190,14180,14190,14180,78
20241205,122000,463182920,14180,14180,14180,14180,3
20241205,121900,463140380,14180,14180,14180,14180,7
20241205,121800,463041120,14180,14180,14180,14180,7
20241205,121700,462941860,14180,14180,14180,14180,7
20241205,121600,462842600,14200,14200,14200,14200,0
20241205,121500,462842600,14200,14190,14200,14170,705
20241205,121400,452847410,14200,14190,14200,14190,577
20241205,121300,444659770,14190,14190,14190,14190,4
20241205,121200,444603010,14190,14190,14190,14190,6
20241205,121100,444517870,14190,14190,14190,14190,7
20241205,121000,444418540,14200,14200,14200,14200,0
20241205,120900,444418540,14200,14200,14200,14200,4
20241205,120800,444361740,14200,14200,14200,14200,3
20241205,120700,444319140,14200,14200,14210,14200,8
20241205,120600,444205530,14210,14200,14210,14200,4
20241205,120500,444148720,14210,14210,14210,14200,11
20241205,120400,443992500,14200,14200,14200,14200,3
20241205,120300,443949900,14200,14200,14210,14200,9
20241205,120200,443822080,14210,14200,14210,14190,69
20241205,120100,442841820,14210,14190,14210,14190,58
20241205,120000,442018620,14190,14190,14190,14190,3
20241205,115900,441976050,14190,14190,14190,14190,14
20241205,115800,441777390,14190,14190,14190,14190,8
20241205,115700,441663870,14190,14190,14190,14190,6
20241205,115600,441578730,14190,14190,14190,14190,21
20241205,115500,441280740,14200,14200,14200,14200,0
20241205,115400,441280740,14200,14200,14200,14200,0
20241205,115300,441280740,14200,14200,14200,14200,3
20241205,115200,441238140,14190,14190,14190,14190,504
20241205,115100,434086380,14190,14200,14200,14190,7
20241205,115000,433987010,14190,14200,14200,14190,6
20241205,114900,433901840,14190,14190,14190,14190,0
20241205,114800,433901840,14190,14190,14190,14190,0
20241205,114700,433901840,14190,14230,14230,14190,2004
20241205,114600,405445770,14230,14230,14230,14230,7
20241205,114500,405346160,14230,14230,14230,14230,4
20241205,114400,405289240,14230,14230,14230,14230,3
20241205,114300,405246550,14230,14230,14230,14230,27
20241205,114200,404862340,14230,14210,14230,14210,569
20241205,114100,396770850,14210,14210,14210,14210,3
20241205,114000,396728220,14210,14210,14210,14210,4
20241205,113900,396671380,14210,14210,14210,14210,3
20241205,113800,396628750,14210,14210,14210,14210,7
20241205,113700,396529280,14210,14210,14210,14210,13
20241205,113600,396344550,14210,14210,14210,14210,4
20241205,113500,396287710,14210,14200,14210,14200,7
20241205,113400,396188270,14200,14200,14200,14200,3
20241205,113300,396145670,14200,14200,14200,14200,6
20241205,113200,396060470,14200,14200,14200,14200,4
20241205,113100,396003670,14200,14200,14200,14200,3
20241205,113000,395961070,14220,14210,14220,14210,5
20241205,112900,395890010,14210,14210,14210,14210,159
20241205,112800,393630620,14210,14210,14210,14210,4
20241205,112700,393573780,14210,14210,14210,14210,3
20241205,112600,393531150,14210,14210,14210,14210,7
20241205,112500,393431680,14210,14200,14210,14200,4
20241205,112400,393374870,14200,14210,14210,14200,254
20241205,112300,389765570,14210,14200,14210,14200,6
20241205,112200,389680340,14200,14210,14210,14200,7
20241205,112100,389580910,14210,14210,14210,14210,3
20241205,112000,389538280,14210,14200,14210,14200,7
20241205,111900,389438850,14220,14210,14220,14210,14
20241205,111800,389239810,14220,14190,14220,14190,55
20241205,111700,388458300,14190,14190,14190,14190,3
20241205,111600,388415730,14190,14200,14200,14190,112
20241205,111500,386826240,14200,14190,14200,14190,74
20241205,111400,385775470,14190,14190,14200,14190,69
20241205,111300,384795740,14190,14190,14190,14190,4
20241205,111200,384738980,14190,14190,14190,14190,3
20241205,111100,384696410,14190,14190,14190,14190,3
20241205,111000,384653840,14190,14190,14190,14190,7
20241205,110900,384554510,14190,14190,14200,14190,20
20241205,110800,384270700,14200,14190,14200,14190,49
20241205,110700,383574930,14200,14200,14200,14190,55
20241205,110600,382793960,14190,14190,14190,14190,173
20241205,110500,380339090,14200,14190,14200,14190,38
20241205,110400,379799530,14200,14190,14200,14190,105
20241205,110300,378308560,14190,14190,14190,14190,203
20241205,110200,375427990,14190,14190,14190,14190,7
20241205,110100,375328660,14200,14190,14200,14190,14
20241205,110000,375129900,14190,14190,14190,14190,3
20241205,105900,375087330,14190,14190,14190,14190,4
20241205,105800,375030570,14190,14190,14190,14190,7
20241205,105700,374931240,14200,14190,14200,14190,10
20241205,105600,374789280,14200,14200,14200,14190,7
20241205,105500,374689910,14190,14190,14190,14190,4
20241205,105400,374633150,14190,14190,14190,14190,62
20241205,105300,373753370,14190,14190,14190,14190,7
20241205,105200,373654040,14190,14190,14190,14190,3
20241205,105100,373611470,14190,14190,14190,14190,14
20241205,105000,373412810,14190,14200,14200,14190,4
20241205,104900,373356040,14190,14190,14200,14190,153
20241205,104800,371183510,14190,14190,14190,14190,114
20241205,104700,369565850,14200,14200,14200,14200,86
20241205,104600,368344650,14200,14200,14200,14200,6
20241205,104500,368259450,14200,14200,14200,14200,49
20241205,104400,367563650,14200,14200,14200,14190,12
20241205,104300,367393280,14200,14200,14200,14200,44
20241205,104200,366768480,14200,14200,14200,14200,8
20241205,104100,366654880,14190,14200,14200,14190,504
20241205,104000,359498090,14210,14200,14210,14200,51
20241205,103900,358773410,14210,14190,14210,14190,196
20241205,103800,355992100,14190,14200,14200,14190,4
20241205,103700,355935330,14210,14200,14210,14200,46
20241205,103600,355282100,14210,14200,14210,14200,34
20241205,103500,354799280,14200,14200,14200,14200,41
20241205,103400,354217080,14200,14190,14200,14190,4
20241205,103300,354160310,14190,14200,14200,14190,6
20241205,103200,354075150,14200,14190,14200,14190,6
20241205,103100,353989980,14200,14200,14210,14200,6
20241205,103000,353904760,14210,14200,14210,14200,10
20241205,102900,353762690,14200,14210,14210,14200,134
20241205,102800,351858560,14210,14210,14210,14210,4
20241205,102700,351801720,14210,14210,14210,14210,53
20241205,102600,351048590,14210,14210,14210,14210,4
20241205,102500,350991750,14210,14200,14210,14200,14
20241205,102400,350792840,14210,14210,14210,14210,0
20241205,102300,350792840,14210,14210,14210,14190,647
20241205,102200,341605840,14210,14210,14210,14210,4
20241205,102100,341549000,14210,14200,14210,14200,202
20241205,102000,338678650,14210,14200,14210,14200,5
20241205,101900,338607640,14210,14200,14210,14200,10
20241205,101800,338465570,14210,14210,14210,14200,7
20241205,101700,338366130,14200,14200,14200,14200,7
20241205,101600,338266730,14200,14200,14200,14200,4
20241205,101500,338209930,14200,14200,14200,14200,3
20241205,101400,338167330,14200,14210,14210,14200,104
20241205,101300,336689530,14200,14200,14200,14200,3
20241205,101200,336646930,14200,14210,14210,14200,30
20241205,101100,336220650,14210,14210,14210,14210,13
20241205,101000,336035920,14210,14220,14220,14210,5
20241205,100900,335964860,14210,14210,14220,14210,598
20241205,100800,327461360,14220,14210,14220,14210,5
20241205,100700,327390300,14210,14220,14220,14210,14
20241205,100600,327191250,14210,14220,14220,14210,5
20241205,100500,327120190,14210,14200,14210,14200,87
20241205,100400,325884760,14200,14210,14220,14200,376
20241205,100300,320541810,14210,14220,14220,14210,94
20241205,100200,319205460,14220,14210,14220,14210,13
20241205,100100,319020700,14210,14210,14210,14210,47
20241205,100000,318352830,14220,14220,14220,14220,142
20241205,095900,316333590,14220,14230,14230,14220,12
20241205,095800,316162900,14220,14220,14220,14220,4
20241205,095700,316106020,14220,14220,14220,14220,240
20241205,095600,312693220,14220,14230,14230,14220,104
20241205,095500,311213340,14230,14220,14230,14220,5
20241205,095400,311142220,14230,14230,14240,14220,103
20241205,095300,309677110,14230,14230,14230,14230,33
20241205,095200,309207520,14230,14240,14240,14230,11
20241205,095100,309050950,14230,14220,14230,14220,108
20241205,095000,307514140,14230,14220,14230,14220,11
20241205,094900,307357680,14230,14200,14230,14200,31
20241205,094800,306917450,14200,14190,14220,14190,303
20241205,094700,302608980,14200,14200,14200,14190,597
20241205,094600,294132980,14210,14220,14220,14210,1044
20241205,094500,279296540,14210,14220,14220,14210,22
20241205,094400,278983730,14220,14230,14230,14220,16
20241205,094300,278756100,14240,14220,14240,14210,105
20241205,094200,277262520,14230,14220,14230,14220,458
20241205,094100,270745760,14210,14210,14220,14210,428
20241205,094000,264663870,14200,14190,14210,14190,16
20241205,093900,264436680,14200,14190,14200,14190,223
20241205,093800,261270120,14200,14170,14200,14160,38
20241205,093700,260731660,14160,14160,14160,14160,3
20241205,093600,260689180,14160,14160,14170,14160,419
20241205,093500,254752020,14160,14160,14160,14160,4
20241205,093400,254695380,14160,14170,14170,14160,15
20241205,093300,254482860,14160,14160,14160,14160,7
20241205,093200,254383740,14150,14160,14170,14150,568
20241205,093100,246346000,14170,14160,14170,14160,1034
20241205,093000,231703950,14160,14160,14160,14150,1068
20241205,092900,216583100,14150,14160,14160,14150,1260
20241205,092800,198746540,14160,14150,14160,14150,88
20241205,092700,197500520,14150,14160,14160,14150,881
20241205,092600,185034150,14160,14150,14160,14150,4
20241205,092500,184977540,14160,14170,14170,14160,685
20241205,092400,175277800,14160,14160,14170,14160,202
20241205,092300,172416920,14160,14170,14170,14160,92
20241205,092200,171114120,14170,14160,14170,14160,105
20241205,092100,169627170,14160,14170,14170,14160,936
20241205,092000,156373120,14180,14160,14180,14160,113
20241205,091900,154770950,14160,14170,14170,14160,374
20241205,091800,149472060,14170,14180,14180,14170,119
20241205,091700,147785730,14180,14170,14180,14170,523
20241205,091600,140374310,14180,14170,14180,14170,90
20241205,091500,139098410,14180,14210,14210,14170,7096
20241205,091400,38344950,14210,14220,14230,14210,66
20241205,091300,37406510,14210,14210,14220,14210,306
20241205,091200,33058230,14210,14210,14210,14210,58
20241205,091100,32234050,14220,14210,14220,14210,179
20241205,091000,29688700,14210,14200,14210,14200,27
20241205,090900,29305060,14200,14210,14220,14200,551
20241205,090800,21479640,14210,14210,14220,14200,199
20241205,090700,18652150,14210,14210,14210,14210,36
20241205,090600,18140590,14210,14220,14220,14210,4
20241205,090500,18083740,14220,14200,14220,14200,14
20241205,090400,17884720,14200,14220,14230,14200,396
20241205,090300,12257010,14240,14260,14260,14240,230
20241205,090200,8980450,14290,14290,14290,14290,10
20241205,090100,8837550,14290,14290,14290,14290,4
20241205,090000,8780390,14310,14330,14330,14310,613
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 183900 890784490 14150 14150 14150 14150 5231
3 20241205 183800 890784490 14150 14150 14150 14150 0
4 20241205 183700 890784490 14150 14150 14150 14150 0
5 20241205 183600 890784490 14150 14150 14150 14150 0
6 20241205 183500 890784490 14150 14150 14150 14150 0
7 20241205 183400 890784490 14150 14150 14150 14150 0
8 20241205 183300 890784490 14150 14150 14150 14150 0
9 20241205 183200 890784490 14150 14150 14150 14150 0
10 20241205 183100 890784490 14150 14150 14150 14150 0
11 20241205 183000 890784490 14150 14150 14150 14150 0
12 20241205 182900 890784490 14150 14150 14150 14150 0
13 20241205 182800 890784490 14150 14150 14150 14150 0
14 20241205 182700 890784490 14150 14150 14150 14150 0
15 20241205 182600 890784490 14150 14150 14150 14150 0
16 20241205 182500 890784490 14150 14150 14150 14150 0
17 20241205 182400 890784490 14150 14150 14150 14150 0
18 20241205 182300 890784490 14150 14150 14150 14150 0
19 20241205 182200 890784490 14150 14150 14150 14150 0
20 20241205 182100 890784490 14150 14150 14150 14150 0
21 20241205 182000 890784490 14150 14150 14150 14150 0
22 20241205 181900 890784490 14150 14150 14150 14150 0
23 20241205 181800 890784490 14150 14150 14150 14150 0
24 20241205 181700 890784490 14150 14150 14150 14150 0
25 20241205 181600 890784490 14150 14150 14150 14150 0
26 20241205 181500 890784490 14150 14150 14150 14150 0
27 20241205 181400 890784490 14150 14150 14150 14150 0
28 20241205 181300 890784490 14150 14150 14150 14150 0
29 20241205 181200 890784490 14150 14150 14150 14150 0
30 20241205 181100 890784490 14150 14150 14150 14150 0
31 20241205 181000 890784490 14150 14150 14150 14150 0
32 20241205 180900 890784490 14150 14150 14150 14150 5231
33 20241205 180800 890784490 14150 14150 14150 14150 0
34 20241205 180700 890784490 14150 14150 14150 14150 0
35 20241205 180600 890784490 14150 14150 14150 14150 0
36 20241205 180500 890784490 14150 14150 14150 14150 0
37 20241205 180400 890784490 14150 14150 14150 14150 0
38 20241205 180300 890784490 14150 14150 14150 14150 0
39 20241205 180200 890784490 14150 14150 14150 14150 0
40 20241205 180100 890784490 14150 14150 14150 14150 0
41 20241205 180000 890784490 14150 14150 14150 14150 0
42 20241205 175900 890784490 14150 14150 14150 14150 0
43 20241205 175800 890784490 14150 14150 14150 14150 0
44 20241205 175700 890784490 14150 14150 14150 14150 0
45 20241205 175600 890784490 14150 14150 14150 14150 0
46 20241205 175500 890784490 14150 14150 14150 14150 0
47 20241205 175400 890784490 14150 14150 14150 14150 0
48 20241205 175300 890784490 14150 14150 14150 14150 0
49 20241205 175200 890784490 14150 14150 14150 14150 0
50 20241205 175100 890784490 14150 14150 14150 14150 0
51 20241205 175000 890784490 14150 14150 14150 14150 0
52 20241205 174900 890784490 14150 14150 14150 14150 0
53 20241205 174800 890784490 14150 14150 14150 14150 0
54 20241205 174700 890784490 14150 14150 14150 14150 0
55 20241205 174600 890784490 14150 14150 14150 14150 0
56 20241205 174500 890784490 14150 14150 14150 14150 0
57 20241205 174400 890784490 14150 14150 14150 14150 0
58 20241205 174300 890784490 14150 14150 14150 14150 0
59 20241205 174200 890784490 14150 14150 14150 14150 0
60 20241205 174100 890784490 14150 14150 14150 14150 0
61 20241205 174000 890784490 14150 14150 14150 14150 0
62 20241205 173900 890784490 14150 14150 14150 14150 5231
63 20241205 173800 890784490 14150 14150 14150 14150 0
64 20241205 173700 890784490 14150 14150 14150 14150 0
65 20241205 173600 890784490 14150 14150 14150 14150 0
66 20241205 173500 890784490 14150 14150 14150 14150 0
67 20241205 173400 890784490 14150 14150 14150 14150 0
68 20241205 173300 890784490 14150 14150 14150 14150 0
69 20241205 173200 890784490 14150 14150 14150 14150 0
70 20241205 173100 890784490 14150 14150 14150 14150 0
71 20241205 173000 890784490 14150 14150 14150 14150 0
72 20241205 172900 890784490 14150 14150 14150 14150 0
73 20241205 172800 890784490 14150 14150 14150 14150 0
74 20241205 172700 890784490 14150 14150 14150 14150 0
75 20241205 172600 890784490 14150 14150 14150 14150 0
76 20241205 172500 890784490 14150 14150 14150 14150 0
77 20241205 172400 890784490 14150 14150 14150 14150 0
78 20241205 172300 890784490 14150 14150 14150 14150 0
79 20241205 172200 890784490 14150 14150 14150 14150 0
80 20241205 172100 890784490 14150 14150 14150 14150 0
81 20241205 172000 890784490 14150 14150 14150 14150 0
82 20241205 171900 890784490 14150 14150 14150 14150 0
83 20241205 171800 890784490 14150 14150 14150 14150 0
84 20241205 171700 890784490 14150 14150 14150 14150 0
85 20241205 171600 890784490 14150 14150 14150 14150 0
86 20241205 171500 890784490 14150 14150 14150 14150 0
87 20241205 171400 890784490 14150 14150 14150 14150 0
88 20241205 171300 890784490 14150 14150 14150 14150 0
89 20241205 171200 890784490 14150 14150 14150 14150 0
90 20241205 171100 890784490 14150 14150 14150 14150 0
91 20241205 171000 890784490 14150 14150 14150 14150 0
92 20241205 170900 890784490 14150 14150 14150 14150 5231
93 20241205 170800 890784490 14150 14150 14150 14150 0
94 20241205 170700 890784490 14150 14150 14150 14150 0
95 20241205 170600 890784490 14150 14150 14150 14150 0
96 20241205 170500 890784490 14150 14150 14150 14150 0
97 20241205 170400 890784490 14150 14150 14150 14150 0
98 20241205 170300 890784490 14150 14150 14150 14150 0
99 20241205 170200 890784490 14150 14150 14150 14150 0
100 20241205 170100 890784490 14150 14150 14150 14150 0
101 20241205 170000 890784490 14150 14150 14150 14150 0
102 20241205 165900 890784490 14150 14150 14150 14150 0
103 20241205 165800 890784490 14150 14150 14150 14150 0
104 20241205 165700 890784490 14150 14150 14150 14150 0
105 20241205 165600 890784490 14150 14150 14150 14150 0
106 20241205 165500 890784490 14150 14150 14150 14150 0
107 20241205 165400 890784490 14150 14150 14150 14150 0
108 20241205 165300 890784490 14150 14150 14150 14150 0
109 20241205 165200 890784490 14150 14150 14150 14150 0
110 20241205 165100 890784490 14150 14150 14150 14150 0
111 20241205 165000 890784490 14150 14150 14150 14150 0
112 20241205 164900 890784490 14150 14150 14150 14150 0
113 20241205 164800 890784490 14150 14150 14150 14150 0
114 20241205 164700 890784490 14150 14150 14150 14150 0
115 20241205 164600 890784490 14150 14150 14150 14150 0
116 20241205 164500 890784490 14150 14150 14150 14150 0
117 20241205 164400 890784490 14150 14150 14150 14150 0
118 20241205 164300 890784490 14150 14150 14150 14150 0
119 20241205 164200 890784490 14150 14150 14150 14150 0
120 20241205 164100 890784490 14150 14150 14150 14150 0
121 20241205 164000 890784490 14150 14150 14150 14150 0
122 20241205 163900 890784490 14150 14150 14150 14150 5231
123 20241205 163800 890784490 14150 14150 14150 14150 0
124 20241205 163700 890784490 14150 14150 14150 14150 0
125 20241205 163600 890784490 14150 14150 14150 14150 0
126 20241205 163500 890784490 14150 14150 14150 14150 0
127 20241205 163400 890784490 14150 14150 14150 14150 0
128 20241205 163300 890784490 14150 14150 14150 14150 0
129 20241205 163200 890784490 14150 14150 14150 14150 0
130 20241205 163100 890784490 14150 14150 14150 14150 0
131 20241205 163000 890784490 14150 14150 14150 14150 0
132 20241205 162900 890784490 14150 14150 14150 14150 0
133 20241205 162800 890784490 14150 14150 14150 14150 0
134 20241205 162700 890784490 14150 14150 14150 14150 0
135 20241205 162600 890784490 14150 14150 14150 14150 0
136 20241205 162500 890784490 14150 14150 14150 14150 0
137 20241205 162400 890784490 14150 14150 14150 14150 0
138 20241205 162300 890784490 14150 14150 14150 14150 0
139 20241205 162200 890784490 14150 14150 14150 14150 0
140 20241205 162100 890784490 14150 14150 14150 14150 0
141 20241205 162000 890784490 14150 14150 14150 14150 0
142 20241205 161900 890784490 14150 14150 14150 14150 0
143 20241205 161800 890784490 14150 14150 14150 14150 0
144 20241205 161700 890784490 14150 14150 14150 14150 0
145 20241205 161600 890784490 14150 14150 14150 14150 0
146 20241205 161500 890784490 14150 14150 14150 14150 0
147 20241205 161400 890784490 14150 14150 14150 14150 0
148 20241205 161300 890784490 14150 14150 14150 14150 0
149 20241205 161200 890784490 14150 14150 14150 14150 0
150 20241205 161100 890784490 14150 14150 14150 14150 0
151 20241205 161000 890784490 14150 14150 14150 14150 0
152 20241205 160900 890784490 14150 14150 14150 14150 5231
153 20241205 160800 890784490 14150 14150 14150 14150 0
154 20241205 160700 890784490 14150 14150 14150 14150 0
155 20241205 160600 890784490 14150 14150 14150 14150 0
156 20241205 160500 890784490 14150 14150 14150 14150 0
157 20241205 160400 890784490 14150 14150 14150 14150 0
158 20241205 160300 890784490 14150 14150 14150 14150 0
159 20241205 160200 890784490 14150 14150 14150 14150 0
160 20241205 160100 890784490 14150 14150 14150 14150 0
161 20241205 160000 890784490 14150 14150 14150 14150 0
162 20241205 155900 890784490 14150 14150 14150 14150 0
163 20241205 155800 890784490 14150 14150 14150 14150 0
164 20241205 155700 890784490 14150 14150 14150 14150 0
165 20241205 155600 890784490 14150 14150 14150 14150 0
166 20241205 155500 890784490 14150 14150 14150 14150 0
167 20241205 155400 890784490 14150 14150 14150 14150 0
168 20241205 155300 890784490 14150 14150 14150 14150 0
169 20241205 155200 890784490 14150 14150 14150 14150 0
170 20241205 155100 890784490 14150 14150 14150 14150 0
171 20241205 155000 890784490 14150 14150 14150 14150 0
172 20241205 154900 890784490 14150 14150 14150 14150 0
173 20241205 154800 890784490 14150 14150 14150 14150 0
174 20241205 154700 890784490 14150 14150 14150 14150 0
175 20241205 154600 890784490 14150 14150 14150 14150 0
176 20241205 154500 890784490 14150 14150 14150 14150 0
177 20241205 154400 890784490 14150 14150 14150 14150 0
178 20241205 154300 890784490 14150 14150 14150 14150 0
179 20241205 154200 890784490 14150 14150 14150 14150 0
180 20241205 154100 890784490 14150 14150 14150 14150 0
181 20241205 154000 890784490 14150 14150 14150 14150 0
182 20241205 153900 890784490 14150 14150 14150 14150 5231
183 20241205 153800 890784490 14150 14150 14150 14150 0
184 20241205 153700 890784490 14150 14150 14150 14150 0
185 20241205 153600 890784490 14150 14150 14150 14150 0
186 20241205 153500 890784490 14150 14150 14150 14150 0
187 20241205 153400 890784490 14150 14150 14150 14150 0
188 20241205 153300 890784490 14150 14150 14150 14150 0
189 20241205 153200 890784490 14150 14150 14150 14150 0
190 20241205 153100 890784490 14150 14150 14150 14150 0
191 20241205 153000 890784490 14150 14150 14150 14150 5231
192 20241205 152900 816765840 14170 14170 14170 14170 0
193 20241205 152800 816765840 14170 14170 14170 14170 0
194 20241205 152700 816765840 14170 14170 14170 14170 0
195 20241205 152600 816765840 14170 14170 14170 14170 0
196 20241205 152500 816765840 14170 14170 14170 14170 0
197 20241205 152400 816765840 14170 14170 14170 14170 0
198 20241205 152300 816765840 14170 14170 14170 14170 0
199 20241205 152200 816765840 14170 14170 14170 14170 0
200 20241205 152100 816765840 14170 14170 14170 14170 0
201 20241205 152000 816765840 14170 14170 14170 14170 0
202 20241205 151900 816765840 14170 14180 14180 14170 1206
203 20241205 151800 799676620 14170 14170 14180 14170 1744
204 20241205 151700 774964130 14170 14170 14170 14170 1000
205 20241205 151600 760794130 14200 14200 14200 14200 0
206 20241205 151500 760794130 14200 14200 14200 14200 10
207 20241205 151400 760652130 14160 14160 14160 14160 1
208 20241205 151300 760637970 14170 14170 14170 14170 10
209 20241205 151200 760496270 14160 14170 14170 14160 300
210 20241205 151100 756246030 14200 14170 14200 14170 21
211 20241205 151000 755948430 14170 14170 14190 14170 563
212 20241205 150900 747963760 14170 14160 14170 14160 11
213 20241205 150800 747807990 14160 14170 14170 14160 277
214 20241205 150700 743885550 14170 14170 14170 14170 0
215 20241205 150600 743885550 14170 14170 14170 14170 1
216 20241205 150500 743871380 14160 14160 14160 14160 30
217 20241205 150400 743446580 14190 14190 14190 14190 0
218 20241205 150300 743446580 14190 14190 14190 14190 0
219 20241205 150200 743446580 14190 14190 14190 14190 100
220 20241205 150100 742027580 14190 14190 14190 14190 0
221 20241205 150000 742027580 14190 14190 14190 14190 10
222 20241205 145900 741885680 14190 14190 14190 14190 10
223 20241205 145800 741743780 14190 14190 14190 14190 0
224 20241205 145700 741743780 14190 14200 14200 14190 2
225 20241205 145600 741715390 14160 14160 14160 14160 470
226 20241205 145500 735060190 14160 14170 14170 14160 845
227 20241205 145400 723094830 14170 14170 14170 14170 0
228 20241205 145300 723094830 14170 14170 14170 14170 10
229 20241205 145200 722953130 14160 14160 14160 14160 0
230 20241205 145100 722953130 14160 14170 14170 14160 2000
231 20241205 145000 694632930 14170 14170 14170 14160 120
232 20241205 144900 692933530 14180 14160 14180 14160 1001
233 20241205 144800 678739370 14160 14180 14180 14160 2744
234 20241205 144700 639849780 14180 14190 14190 14180 721
235 20241205 144600 629623870 14190 14190 14190 14190 90
236 20241205 144500 628346770 14190 14200 14200 14190 63
237 20241205 144400 627452270 14220 14220 14220 14220 0
238 20241205 144300 627452270 14220 14190 14220 14190 4
239 20241205 144200 627395480 14190 14190 14190 14190 10
240 20241205 144100 627253580 14190 14190 14190 14190 71
241 20241205 144000 626246090 14200 14200 14200 14200 10
242 20241205 143900 626104090 14180 14180 14180 14180 0
243 20241205 143800 626104090 14180 14190 14190 14180 348
244 20241205 143700 621166550 14190 14190 14190 14190 110
245 20241205 143600 619605650 14190 14190 14190 14190 0
246 20241205 143500 619605650 14190 14190 14190 14190 0
247 20241205 143400 619605650 14190 14190 14190 14190 13
248 20241205 143300 619421180 14190 14190 14190 14190 572
249 20241205 143200 611304500 14190 14190 14190 14190 0
250 20241205 143100 611304500 14190 14190 14190 14190 300
251 20241205 143000 607047500 14190 14200 14230 14190 1833
252 20241205 142900 580991870 14200 14190 14200 14190 188
253 20241205 142800 578323490 14190 14190 14190 14190 366
254 20241205 142700 573129950 14190 14190 14190 14190 0
255 20241205 142600 573129950 14190 14190 14190 14190 66
256 20241205 142500 572193410 14190 14190 14190 14190 0
257 20241205 142400 572193410 14190 14190 14190 14190 15
258 20241205 142300 571980560 14190 14200 14200 14190 70
259 20241205 142200 570986920 14190 14200 14200 14190 38
260 20241205 142100 570447680 14190 14190 14190 14190 0
261 20241205 142000 570447680 14190 14190 14190 14190 0
262 20241205 141900 570447680 14190 14190 14190 14190 117
263 20241205 141800 568787450 14200 14200 14200 14200 508
264 20241205 141700 561573850 14210 14210 14210 14210 1000
265 20241205 141600 547363850 14210 14210 14210 14210 1
266 20241205 141500 547349640 14210 14210 14210 14210 0
267 20241205 141400 547349640 14210 14210 14210 14210 1
268 20241205 141300 547335430 14200 14200 14200 14200 5
269 20241205 141200 547264430 14210 14210 14210 14210 1
270 20241205 141100 547250220 14200 14200 14200 14200 0
271 20241205 141000 547250220 14200 14200 14200 14190 90
272 20241205 140900 545972320 14200 14200 14200 14200 7
273 20241205 140800 545872920 14190 14190 14190 14190 66
274 20241205 140700 544936380 14200 14200 14200 14200 66
275 20241205 140600 543999180 14190 14190 14190 14190 1
276 20241205 140500 543984990 14200 14200 14200 14200 0
277 20241205 140400 543984990 14200 14200 14200 14200 0
278 20241205 140300 543984990 14200 14200 14200 14200 1
279 20241205 140200 543970790 14200 14200 14200 14200 44
280 20241205 140100 543345990 14200 14200 14200 14200 86
281 20241205 140000 542124790 14200 14200 14200 14200 0
282 20241205 135900 542124790 14200 14200 14200 14200 75
283 20241205 135800 541059790 14200 14200 14200 14200 50
284 20241205 135700 540349790 14200 14200 14200 14200 0
285 20241205 135600 540349790 14200 14200 14200 14200 0
286 20241205 135500 540349790 14200 14200 14200 14200 15
287 20241205 135400 540136790 14200 14200 14200 14200 30
288 20241205 135300 539710790 14200 14200 14200 14200 0
289 20241205 135200 539710790 14200 14190 14200 14190 366
290 20241205 135100 534514050 14190 14190 14190 14190 39
291 20241205 135000 533960640 14190 14190 14190 14190 0
292 20241205 134900 533960640 14190 14190 14190 14190 0
293 20241205 134800 533960640 14190 14190 14190 14190 0
294 20241205 134700 533960640 14190 14190 14190 14190 0
295 20241205 134600 533960640 14190 14190 14190 14190 1
296 20241205 134500 533946450 14190 14190 14190 14190 0
297 20241205 134400 533946450 14190 14200 14200 14190 200
298 20241205 134300 531108340 14200 14200 14200 14200 1
299 20241205 134200 531094140 14210 14210 14210 14210 1
300 20241205 134100 531079930 14200 14200 14200 14200 185
301 20241205 134000 528452930 14200 14200 14200 14200 0
302 20241205 133900 528452930 14200 14200 14200 14200 1
303 20241205 133800 528438730 14200 14200 14200 14200 0
304 20241205 133700 528438730 14200 14200 14200 14200 100
305 20241205 133600 527018730 14200 14200 14200 14200 32
306 20241205 133500 526564330 14200 14200 14200 14200 68
307 20241205 133400 525598730 14210 14210 14210 14210 0
308 20241205 133300 525598730 14210 14210 14210 14210 0
309 20241205 133200 525598730 14210 14210 14210 14210 1
310 20241205 133100 525584520 14200 14200 14200 14200 237
311 20241205 133000 522219120 14200 14200 14200 14200 197
312 20241205 132900 519421720 14190 14200 14200 14190 6
313 20241205 132800 519336570 14200 14200 14200 14200 0
314 20241205 132700 519336570 14200 14200 14200 14200 6
315 20241205 132600 519251370 14190 14190 14190 14190 3
316 20241205 132500 519208800 14190 14190 14190 14190 0
317 20241205 132400 519208800 14190 14190 14190 14190 135
318 20241205 132300 517293150 14190 14190 14190 14190 240
319 20241205 132200 513887550 14190 14190 14190 14190 0
320 20241205 132100 513887550 14190 14190 14190 14190 0
321 20241205 132000 513887550 14190 14200 14200 14190 550
322 20241205 131900 506079040 14200 14200 14200 14200 0
323 20241205 131800 506079040 14200 14200 14200 14200 0
324 20241205 131700 506079040 14200 14200 14200 14200 0
325 20241205 131600 506079040 14200 14200 14200 14200 0
326 20241205 131500 506079040 14200 14200 14200 14200 0
327 20241205 131400 506079040 14200 14200 14200 14200 0
328 20241205 131300 506079040 14200 14200 14200 14200 30
329 20241205 131200 505653040 14200 14200 14200 14200 110
330 20241205 131100 504091040 14210 14210 14210 14210 0
331 20241205 131000 504091040 14210 14210 14210 14210 0
332 20241205 130900 504091040 14210 14210 14210 14210 0
333 20241205 130800 504091040 14210 14210 14210 14210 0
334 20241205 130700 504091040 14210 14210 14210 14210 0
335 20241205 130600 504091040 14210 14210 14210 14210 0
336 20241205 130500 504091040 14210 14210 14210 14210 1
337 20241205 130400 504076830 14190 14190 14190 14190 0
338 20241205 130300 504076830 14190 14200 14200 14190 24
339 20241205 130200 503736230 14190 14190 14190 14190 10
340 20241205 130100 503594330 14190 14190 14190 14190 0
341 20241205 130000 503594330 14190 14190 14190 14190 0
342 20241205 125900 503594330 14190 14190 14190 14190 6
343 20241205 125800 503509190 14190 14200 14200 14190 5
344 20241205 125700 503438230 14190 14190 14190 14190 253
345 20241205 125600 499848160 14190 14190 14190 14190 0
346 20241205 125500 499848160 14190 14190 14190 14190 9
347 20241205 125400 499720450 14190 14190 14190 14190 4
348 20241205 125300 499663690 14190 14190 14190 14190 0
349 20241205 125200 499663690 14190 14190 14190 14190 6
350 20241205 125100 499578550 14190 14190 14200 14190 7
351 20241205 125000 499479210 14190 14190 14190 14190 4
352 20241205 124900 499422450 14190 14190 14190 14190 0
353 20241205 124800 499422450 14190 14190 14190 14190 8
354 20241205 124700 499308930 14190 14190 14190 14190 92
355 20241205 124600 498003450 14190 14190 14190 14190 0
356 20241205 124500 498003450 14190 14200 14200 14180 1283
357 20241205 124400 479785410 14190 14190 14190 14190 654
358 20241205 124300 470505150 14190 14190 14200 14190 9
359 20241205 124200 470377420 14190 14190 14190 14190 3
360 20241205 124100 470334850 14190 14200 14200 14190 4
361 20241205 124000 470278080 14190 14190 14190 14190 17
362 20241205 123900 470036850 14180 14190 14190 14180 15
363 20241205 123800 469824100 14190 14190 14190 14190 73
364 20241205 123700 468788230 14190 14190 14190 14190 0
365 20241205 123600 468788230 14190 14190 14190 14190 7
366 20241205 123500 468688900 14190 14190 14190 14190 4
367 20241205 123400 468632140 14200 14180 14200 14180 8
368 20241205 123300 468518610 14190 14190 14190 14190 2
369 20241205 123200 468490230 14200 14190 14200 14190 57
370 20241205 123100 467680870 14190 14200 14200 14190 9
371 20241205 123000 467553140 14190 14190 14190 14190 3
372 20241205 122900 467510570 14180 14170 14180 14170 8
373 20241205 122800 467397200 14170 14170 14170 14170 4
374 20241205 122700 467340520 14180 14180 14180 14180 6
375 20241205 122600 467255440 14180 14180 14180 14180 42
376 20241205 122500 466659880 14180 14180 14180 14180 1
377 20241205 122400 466645700 14190 14190 14190 14190 3
378 20241205 122300 466603130 14190 14190 14190 14190 80
379 20241205 122200 465467930 14200 14190 14200 14190 83
380 20241205 122100 464289660 14190 14180 14190 14180 78
381 20241205 122000 463182920 14180 14180 14180 14180 3
382 20241205 121900 463140380 14180 14180 14180 14180 7
383 20241205 121800 463041120 14180 14180 14180 14180 7
384 20241205 121700 462941860 14180 14180 14180 14180 7
385 20241205 121600 462842600 14200 14200 14200 14200 0
386 20241205 121500 462842600 14200 14190 14200 14170 705
387 20241205 121400 452847410 14200 14190 14200 14190 577
388 20241205 121300 444659770 14190 14190 14190 14190 4
389 20241205 121200 444603010 14190 14190 14190 14190 6
390 20241205 121100 444517870 14190 14190 14190 14190 7
391 20241205 121000 444418540 14200 14200 14200 14200 0
392 20241205 120900 444418540 14200 14200 14200 14200 4
393 20241205 120800 444361740 14200 14200 14200 14200 3
394 20241205 120700 444319140 14200 14200 14210 14200 8
395 20241205 120600 444205530 14210 14200 14210 14200 4
396 20241205 120500 444148720 14210 14210 14210 14200 11
397 20241205 120400 443992500 14200 14200 14200 14200 3
398 20241205 120300 443949900 14200 14200 14210 14200 9
399 20241205 120200 443822080 14210 14200 14210 14190 69
400 20241205 120100 442841820 14210 14190 14210 14190 58
401 20241205 120000 442018620 14190 14190 14190 14190 3
402 20241205 115900 441976050 14190 14190 14190 14190 14
403 20241205 115800 441777390 14190 14190 14190 14190 8
404 20241205 115700 441663870 14190 14190 14190 14190 6
405 20241205 115600 441578730 14190 14190 14190 14190 21
406 20241205 115500 441280740 14200 14200 14200 14200 0
407 20241205 115400 441280740 14200 14200 14200 14200 0
408 20241205 115300 441280740 14200 14200 14200 14200 3
409 20241205 115200 441238140 14190 14190 14190 14190 504
410 20241205 115100 434086380 14190 14200 14200 14190 7
411 20241205 115000 433987010 14190 14200 14200 14190 6
412 20241205 114900 433901840 14190 14190 14190 14190 0
413 20241205 114800 433901840 14190 14190 14190 14190 0
414 20241205 114700 433901840 14190 14230 14230 14190 2004
415 20241205 114600 405445770 14230 14230 14230 14230 7
416 20241205 114500 405346160 14230 14230 14230 14230 4
417 20241205 114400 405289240 14230 14230 14230 14230 3
418 20241205 114300 405246550 14230 14230 14230 14230 27
419 20241205 114200 404862340 14230 14210 14230 14210 569
420 20241205 114100 396770850 14210 14210 14210 14210 3
421 20241205 114000 396728220 14210 14210 14210 14210 4
422 20241205 113900 396671380 14210 14210 14210 14210 3
423 20241205 113800 396628750 14210 14210 14210 14210 7
424 20241205 113700 396529280 14210 14210 14210 14210 13
425 20241205 113600 396344550 14210 14210 14210 14210 4
426 20241205 113500 396287710 14210 14200 14210 14200 7
427 20241205 113400 396188270 14200 14200 14200 14200 3
428 20241205 113300 396145670 14200 14200 14200 14200 6
429 20241205 113200 396060470 14200 14200 14200 14200 4
430 20241205 113100 396003670 14200 14200 14200 14200 3
431 20241205 113000 395961070 14220 14210 14220 14210 5
432 20241205 112900 395890010 14210 14210 14210 14210 159
433 20241205 112800 393630620 14210 14210 14210 14210 4
434 20241205 112700 393573780 14210 14210 14210 14210 3
435 20241205 112600 393531150 14210 14210 14210 14210 7
436 20241205 112500 393431680 14210 14200 14210 14200 4
437 20241205 112400 393374870 14200 14210 14210 14200 254
438 20241205 112300 389765570 14210 14200 14210 14200 6
439 20241205 112200 389680340 14200 14210 14210 14200 7
440 20241205 112100 389580910 14210 14210 14210 14210 3
441 20241205 112000 389538280 14210 14200 14210 14200 7
442 20241205 111900 389438850 14220 14210 14220 14210 14
443 20241205 111800 389239810 14220 14190 14220 14190 55
444 20241205 111700 388458300 14190 14190 14190 14190 3
445 20241205 111600 388415730 14190 14200 14200 14190 112
446 20241205 111500 386826240 14200 14190 14200 14190 74
447 20241205 111400 385775470 14190 14190 14200 14190 69
448 20241205 111300 384795740 14190 14190 14190 14190 4
449 20241205 111200 384738980 14190 14190 14190 14190 3
450 20241205 111100 384696410 14190 14190 14190 14190 3
451 20241205 111000 384653840 14190 14190 14190 14190 7
452 20241205 110900 384554510 14190 14190 14200 14190 20
453 20241205 110800 384270700 14200 14190 14200 14190 49
454 20241205 110700 383574930 14200 14200 14200 14190 55
455 20241205 110600 382793960 14190 14190 14190 14190 173
456 20241205 110500 380339090 14200 14190 14200 14190 38
457 20241205 110400 379799530 14200 14190 14200 14190 105
458 20241205 110300 378308560 14190 14190 14190 14190 203
459 20241205 110200 375427990 14190 14190 14190 14190 7
460 20241205 110100 375328660 14200 14190 14200 14190 14
461 20241205 110000 375129900 14190 14190 14190 14190 3
462 20241205 105900 375087330 14190 14190 14190 14190 4
463 20241205 105800 375030570 14190 14190 14190 14190 7
464 20241205 105700 374931240 14200 14190 14200 14190 10
465 20241205 105600 374789280 14200 14200 14200 14190 7
466 20241205 105500 374689910 14190 14190 14190 14190 4
467 20241205 105400 374633150 14190 14190 14190 14190 62
468 20241205 105300 373753370 14190 14190 14190 14190 7
469 20241205 105200 373654040 14190 14190 14190 14190 3
470 20241205 105100 373611470 14190 14190 14190 14190 14
471 20241205 105000 373412810 14190 14200 14200 14190 4
472 20241205 104900 373356040 14190 14190 14200 14190 153
473 20241205 104800 371183510 14190 14190 14190 14190 114
474 20241205 104700 369565850 14200 14200 14200 14200 86
475 20241205 104600 368344650 14200 14200 14200 14200 6
476 20241205 104500 368259450 14200 14200 14200 14200 49
477 20241205 104400 367563650 14200 14200 14200 14190 12
478 20241205 104300 367393280 14200 14200 14200 14200 44
479 20241205 104200 366768480 14200 14200 14200 14200 8
480 20241205 104100 366654880 14190 14200 14200 14190 504
481 20241205 104000 359498090 14210 14200 14210 14200 51
482 20241205 103900 358773410 14210 14190 14210 14190 196
483 20241205 103800 355992100 14190 14200 14200 14190 4
484 20241205 103700 355935330 14210 14200 14210 14200 46
485 20241205 103600 355282100 14210 14200 14210 14200 34
486 20241205 103500 354799280 14200 14200 14200 14200 41
487 20241205 103400 354217080 14200 14190 14200 14190 4
488 20241205 103300 354160310 14190 14200 14200 14190 6
489 20241205 103200 354075150 14200 14190 14200 14190 6
490 20241205 103100 353989980 14200 14200 14210 14200 6
491 20241205 103000 353904760 14210 14200 14210 14200 10
492 20241205 102900 353762690 14200 14210 14210 14200 134
493 20241205 102800 351858560 14210 14210 14210 14210 4
494 20241205 102700 351801720 14210 14210 14210 14210 53
495 20241205 102600 351048590 14210 14210 14210 14210 4
496 20241205 102500 350991750 14210 14200 14210 14200 14
497 20241205 102400 350792840 14210 14210 14210 14210 0
498 20241205 102300 350792840 14210 14210 14210 14190 647
499 20241205 102200 341605840 14210 14210 14210 14210 4
500 20241205 102100 341549000 14210 14200 14210 14200 202
501 20241205 102000 338678650 14210 14200 14210 14200 5
502 20241205 101900 338607640 14210 14200 14210 14200 10
503 20241205 101800 338465570 14210 14210 14210 14200 7
504 20241205 101700 338366130 14200 14200 14200 14200 7
505 20241205 101600 338266730 14200 14200 14200 14200 4
506 20241205 101500 338209930 14200 14200 14200 14200 3
507 20241205 101400 338167330 14200 14210 14210 14200 104
508 20241205 101300 336689530 14200 14200 14200 14200 3
509 20241205 101200 336646930 14200 14210 14210 14200 30
510 20241205 101100 336220650 14210 14210 14210 14210 13
511 20241205 101000 336035920 14210 14220 14220 14210 5
512 20241205 100900 335964860 14210 14210 14220 14210 598
513 20241205 100800 327461360 14220 14210 14220 14210 5
514 20241205 100700 327390300 14210 14220 14220 14210 14
515 20241205 100600 327191250 14210 14220 14220 14210 5
516 20241205 100500 327120190 14210 14200 14210 14200 87
517 20241205 100400 325884760 14200 14210 14220 14200 376
518 20241205 100300 320541810 14210 14220 14220 14210 94
519 20241205 100200 319205460 14220 14210 14220 14210 13
520 20241205 100100 319020700 14210 14210 14210 14210 47
521 20241205 100000 318352830 14220 14220 14220 14220 142
522 20241205 095900 316333590 14220 14230 14230 14220 12
523 20241205 095800 316162900 14220 14220 14220 14220 4
524 20241205 095700 316106020 14220 14220 14220 14220 240
525 20241205 095600 312693220 14220 14230 14230 14220 104
526 20241205 095500 311213340 14230 14220 14230 14220 5
527 20241205 095400 311142220 14230 14230 14240 14220 103
528 20241205 095300 309677110 14230 14230 14230 14230 33
529 20241205 095200 309207520 14230 14240 14240 14230 11
530 20241205 095100 309050950 14230 14220 14230 14220 108
531 20241205 095000 307514140 14230 14220 14230 14220 11
532 20241205 094900 307357680 14230 14200 14230 14200 31
533 20241205 094800 306917450 14200 14190 14220 14190 303
534 20241205 094700 302608980 14200 14200 14200 14190 597
535 20241205 094600 294132980 14210 14220 14220 14210 1044
536 20241205 094500 279296540 14210 14220 14220 14210 22
537 20241205 094400 278983730 14220 14230 14230 14220 16
538 20241205 094300 278756100 14240 14220 14240 14210 105
539 20241205 094200 277262520 14230 14220 14230 14220 458
540 20241205 094100 270745760 14210 14210 14220 14210 428
541 20241205 094000 264663870 14200 14190 14210 14190 16
542 20241205 093900 264436680 14200 14190 14200 14190 223
543 20241205 093800 261270120 14200 14170 14200 14160 38
544 20241205 093700 260731660 14160 14160 14160 14160 3
545 20241205 093600 260689180 14160 14160 14170 14160 419
546 20241205 093500 254752020 14160 14160 14160 14160 4
547 20241205 093400 254695380 14160 14170 14170 14160 15
548 20241205 093300 254482860 14160 14160 14160 14160 7
549 20241205 093200 254383740 14150 14160 14170 14150 568
550 20241205 093100 246346000 14170 14160 14170 14160 1034
551 20241205 093000 231703950 14160 14160 14160 14150 1068
552 20241205 092900 216583100 14150 14160 14160 14150 1260
553 20241205 092800 198746540 14160 14150 14160 14150 88
554 20241205 092700 197500520 14150 14160 14160 14150 881
555 20241205 092600 185034150 14160 14150 14160 14150 4
556 20241205 092500 184977540 14160 14170 14170 14160 685
557 20241205 092400 175277800 14160 14160 14170 14160 202
558 20241205 092300 172416920 14160 14170 14170 14160 92
559 20241205 092200 171114120 14170 14160 14170 14160 105
560 20241205 092100 169627170 14160 14170 14170 14160 936
561 20241205 092000 156373120 14180 14160 14180 14160 113
562 20241205 091900 154770950 14160 14170 14170 14160 374
563 20241205 091800 149472060 14170 14180 14180 14170 119
564 20241205 091700 147785730 14180 14170 14180 14170 523
565 20241205 091600 140374310 14180 14170 14180 14170 90
566 20241205 091500 139098410 14180 14210 14210 14170 7096
567 20241205 091400 38344950 14210 14220 14230 14210 66
568 20241205 091300 37406510 14210 14210 14220 14210 306
569 20241205 091200 33058230 14210 14210 14210 14210 58
570 20241205 091100 32234050 14220 14210 14220 14210 179
571 20241205 091000 29688700 14210 14200 14210 14200 27
572 20241205 090900 29305060 14200 14210 14220 14200 551
573 20241205 090800 21479640 14210 14210 14220 14200 199
574 20241205 090700 18652150 14210 14210 14210 14210 36
575 20241205 090600 18140590 14210 14220 14220 14210 4
576 20241205 090500 18083740 14220 14200 14220 14200 14
577 20241205 090400 17884720 14200 14220 14230 14200 396
578 20241205 090300 12257010 14240 14260 14260 14240 230
579 20241205 090200 8980450 14290 14290 14290 14290 10
580 20241205 090100 8837550 14290 14290 14290 14290 4
581 20241205 090000 8780390 14310 14330 14330 14310 613