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

583
003720/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184100,320076445,3450,3450,3450,3450,1827
20241205,184000,320076445,3450,3450,3450,3450,0
20241205,183900,320076445,3450,3450,3450,3450,0
20241205,183800,320076445,3450,3450,3450,3450,0
20241205,183700,320076445,3450,3450,3450,3450,0
20241205,183600,320076445,3450,3450,3450,3450,0
20241205,183500,320076445,3450,3450,3450,3450,0
20241205,183400,320076445,3450,3450,3450,3450,0
20241205,183300,320076445,3450,3450,3450,3450,0
20241205,183200,320076445,3450,3450,3450,3450,0
20241205,183100,320076445,3450,3450,3450,3450,0
20241205,183000,320076445,3450,3450,3450,3450,0
20241205,182900,320076445,3450,3450,3450,3450,0
20241205,182800,320076445,3450,3450,3450,3450,0
20241205,182700,320076445,3450,3450,3450,3450,0
20241205,182600,320076445,3450,3450,3450,3450,0
20241205,182500,320076445,3450,3450,3450,3450,0
20241205,182400,320076445,3450,3450,3450,3450,0
20241205,182300,320076445,3450,3450,3450,3450,0
20241205,182200,320076445,3450,3450,3450,3450,0
20241205,182100,320076445,3450,3450,3450,3450,0
20241205,182000,320076445,3450,3450,3450,3450,0
20241205,181900,320076445,3450,3450,3450,3450,0
20241205,181800,320076445,3450,3450,3450,3450,0
20241205,181700,320076445,3450,3450,3450,3450,0
20241205,181600,320076445,3450,3450,3450,3450,0
20241205,181500,320076445,3450,3450,3450,3450,0
20241205,181400,320076445,3450,3450,3450,3450,0
20241205,181300,320076445,3450,3450,3450,3450,0
20241205,181200,320076445,3450,3450,3450,3450,0
20241205,181100,320076445,3450,3450,3450,3450,1827
20241205,181000,320076445,3450,3450,3450,3450,0
20241205,180900,320076445,3450,3450,3450,3450,0
20241205,180800,320076445,3450,3450,3450,3450,0
20241205,180700,320076445,3450,3450,3450,3450,0
20241205,180600,320076445,3450,3450,3450,3450,0
20241205,180500,320076445,3450,3450,3450,3450,0
20241205,180400,320076445,3450,3450,3450,3450,0
20241205,180300,320076445,3450,3450,3450,3450,0
20241205,180200,320076445,3450,3450,3450,3450,0
20241205,180100,320076445,3450,3450,3450,3450,0
20241205,180000,320076445,3450,3450,3450,3450,0
20241205,175900,320076445,3450,3450,3450,3450,0
20241205,175800,320076445,3450,3450,3450,3450,0
20241205,175700,320076445,3450,3450,3450,3450,0
20241205,175600,320076445,3450,3450,3450,3450,0
20241205,175500,320076445,3450,3450,3450,3450,0
20241205,175400,320076445,3450,3450,3450,3450,0
20241205,175300,320076445,3450,3450,3450,3450,0
20241205,175200,320076445,3450,3450,3450,3450,0
20241205,175100,320076445,3450,3450,3450,3450,0
20241205,175000,320076445,3450,3450,3450,3450,0
20241205,174900,320076445,3450,3450,3450,3450,0
20241205,174800,320076445,3450,3450,3450,3450,0
20241205,174700,320076445,3450,3450,3450,3450,0
20241205,174600,320076445,3450,3450,3450,3450,0
20241205,174500,320076445,3450,3450,3450,3450,0
20241205,174400,320076445,3450,3450,3450,3450,0
20241205,174300,320076445,3450,3450,3450,3450,0
20241205,174200,320076445,3450,3450,3450,3450,0
20241205,174100,320076445,3450,3450,3450,3450,1827
20241205,174000,320076445,3450,3450,3450,3450,0
20241205,173900,320076445,3450,3450,3450,3450,0
20241205,173800,320076445,3450,3450,3450,3450,0
20241205,173700,320076445,3450,3450,3450,3450,0
20241205,173600,320076445,3450,3450,3450,3450,0
20241205,173500,320076445,3450,3450,3450,3450,0
20241205,173400,320076445,3450,3450,3450,3450,0
20241205,173300,320076445,3450,3450,3450,3450,0
20241205,173200,320076445,3450,3450,3450,3450,0
20241205,173100,320076445,3450,3450,3450,3450,0
20241205,173000,320076445,3450,3450,3450,3450,0
20241205,172900,320076445,3450,3450,3450,3450,0
20241205,172800,320076445,3450,3450,3450,3450,0
20241205,172700,320076445,3450,3450,3450,3450,0
20241205,172600,320076445,3450,3450,3450,3450,0
20241205,172500,320076445,3450,3450,3450,3450,0
20241205,172400,320076445,3450,3450,3450,3450,0
20241205,172300,320076445,3450,3450,3450,3450,0
20241205,172200,320076445,3450,3450,3450,3450,0
20241205,172100,320076445,3450,3450,3450,3450,0
20241205,172000,320076445,3450,3450,3450,3450,0
20241205,171900,320076445,3450,3450,3450,3450,0
20241205,171800,320076445,3450,3450,3450,3450,0
20241205,171700,320076445,3450,3450,3450,3450,0
20241205,171600,320076445,3450,3450,3450,3450,0
20241205,171500,320076445,3450,3450,3450,3450,0
20241205,171400,320076445,3450,3450,3450,3450,0
20241205,171300,320076445,3450,3450,3450,3450,0
20241205,171200,320076445,3450,3450,3450,3450,0
20241205,171100,320076445,3450,3450,3450,3450,1827
20241205,171000,320076445,3450,3450,3450,3450,0
20241205,170900,320076445,3450,3450,3450,3450,0
20241205,170800,320076445,3450,3450,3450,3450,0
20241205,170700,320076445,3450,3450,3450,3450,0
20241205,170600,320076445,3450,3450,3450,3450,0
20241205,170500,320076445,3450,3450,3450,3450,0
20241205,170400,320076445,3450,3450,3450,3450,0
20241205,170300,320076445,3450,3450,3450,3450,0
20241205,170200,320076445,3450,3450,3450,3450,0
20241205,170100,320076445,3450,3450,3450,3450,0
20241205,170000,320076445,3450,3450,3450,3450,0
20241205,165900,320076445,3450,3450,3450,3450,0
20241205,165800,320076445,3450,3450,3450,3450,0
20241205,165700,320076445,3450,3450,3450,3450,0
20241205,165600,320076445,3450,3450,3450,3450,0
20241205,165500,320076445,3450,3450,3450,3450,0
20241205,165400,320076445,3450,3450,3450,3450,0
20241205,165300,320076445,3450,3450,3450,3450,0
20241205,165200,320076445,3450,3450,3450,3450,0
20241205,165100,320076445,3450,3450,3450,3450,0
20241205,165000,320076445,3450,3450,3450,3450,0
20241205,164900,320076445,3450,3450,3450,3450,0
20241205,164800,320076445,3450,3450,3450,3450,0
20241205,164700,320076445,3450,3450,3450,3450,0
20241205,164600,320076445,3450,3450,3450,3450,0
20241205,164500,320076445,3450,3450,3450,3450,0
20241205,164400,320076445,3450,3450,3450,3450,0
20241205,164300,320076445,3450,3450,3450,3450,0
20241205,164200,320076445,3450,3450,3450,3450,0
20241205,164100,320076445,3450,3450,3450,3450,1827
20241205,164000,320076445,3450,3450,3450,3450,0
20241205,163900,320076445,3450,3450,3450,3450,0
20241205,163800,320076445,3450,3450,3450,3450,0
20241205,163700,320076445,3450,3450,3450,3450,0
20241205,163600,320076445,3450,3450,3450,3450,0
20241205,163500,320076445,3450,3450,3450,3450,0
20241205,163400,320076445,3450,3450,3450,3450,0
20241205,163300,320076445,3450,3450,3450,3450,0
20241205,163200,320076445,3450,3450,3450,3450,0
20241205,163100,320076445,3450,3450,3450,3450,0
20241205,163000,320076445,3450,3450,3450,3450,0
20241205,162900,320076445,3450,3450,3450,3450,0
20241205,162800,320076445,3450,3450,3450,3450,0
20241205,162700,320076445,3450,3450,3450,3450,0
20241205,162600,320076445,3450,3450,3450,3450,0
20241205,162500,320076445,3450,3450,3450,3450,0
20241205,162400,320076445,3450,3450,3450,3450,0
20241205,162300,320076445,3450,3450,3450,3450,0
20241205,162200,320076445,3450,3450,3450,3450,0
20241205,162100,320076445,3450,3450,3450,3450,0
20241205,162000,320076445,3450,3450,3450,3450,0
20241205,161900,320076445,3450,3450,3450,3450,0
20241205,161800,320076445,3450,3450,3450,3450,0
20241205,161700,320076445,3450,3450,3450,3450,0
20241205,161600,320076445,3450,3450,3450,3450,0
20241205,161500,320076445,3450,3450,3450,3450,0
20241205,161400,320076445,3450,3450,3450,3450,0
20241205,161300,320076445,3450,3450,3450,3450,0
20241205,161200,320076445,3450,3450,3450,3450,0
20241205,161100,320076445,3450,3450,3450,3450,1827
20241205,161000,320076445,3450,3450,3450,3450,0
20241205,160900,320076445,3450,3450,3450,3450,0
20241205,160800,320076445,3450,3450,3450,3450,0
20241205,160700,320076445,3450,3450,3450,3450,0
20241205,160600,320076445,3450,3450,3450,3450,0
20241205,160500,320076445,3450,3450,3450,3450,0
20241205,160400,320076445,3450,3450,3450,3450,0
20241205,160300,320076445,3450,3450,3450,3450,0
20241205,160200,320076445,3450,3450,3450,3450,0
20241205,160100,320076445,3450,3450,3450,3450,0
20241205,160000,320076445,3450,3450,3450,3450,0
20241205,155900,320076445,3450,3450,3450,3450,0
20241205,155800,320076445,3450,3450,3450,3450,0
20241205,155700,320076445,3450,3450,3450,3450,0
20241205,155600,320076445,3450,3450,3450,3450,0
20241205,155500,320076445,3450,3450,3450,3450,0
20241205,155400,320076445,3450,3450,3450,3450,0
20241205,155300,320076445,3450,3450,3450,3450,0
20241205,155200,320076445,3450,3450,3450,3450,0
20241205,155100,320076445,3450,3450,3450,3450,0
20241205,155000,320076445,3450,3450,3450,3450,0
20241205,154900,320076445,3450,3450,3450,3450,0
20241205,154800,320076445,3450,3450,3450,3450,0
20241205,154700,320076445,3450,3450,3450,3450,0
20241205,154600,320076445,3450,3450,3450,3450,0
20241205,154500,320076445,3450,3450,3450,3450,0
20241205,154400,320076445,3450,3450,3450,3450,0
20241205,154300,320076445,3450,3450,3450,3450,0
20241205,154200,320076445,3450,3450,3450,3450,0
20241205,154100,320076445,3450,3450,3450,3450,1827
20241205,154000,320076445,3450,3450,3450,3450,0
20241205,153900,320076445,3450,3450,3450,3450,0
20241205,153800,320076445,3450,3450,3450,3450,0
20241205,153700,320076445,3450,3450,3450,3450,0
20241205,153600,320076445,3450,3450,3450,3450,0
20241205,153500,320076445,3450,3450,3450,3450,0
20241205,153400,320076445,3450,3450,3450,3450,0
20241205,153300,320076445,3450,3450,3450,3450,0
20241205,153200,320076445,3450,3450,3450,3450,0
20241205,153100,320076445,3450,3450,3450,3450,0
20241205,153000,320076445,3450,3450,3450,3450,1827
20241205,152900,313773295,3445,3445,3445,3445,0
20241205,152800,313773295,3445,3445,3445,3445,0
20241205,152700,313773295,3445,3445,3445,3445,0
20241205,152600,313773295,3445,3445,3445,3445,0
20241205,152500,313773295,3445,3445,3445,3445,0
20241205,152400,313773295,3445,3445,3445,3445,0
20241205,152300,313773295,3445,3445,3445,3445,0
20241205,152200,313773295,3445,3445,3445,3445,0
20241205,152100,313773295,3445,3445,3445,3445,0
20241205,152000,313773295,3445,3445,3445,3445,0
20241205,151900,313773295,3445,3435,3445,3420,1836
20241205,151800,307472705,3440,3425,3440,3425,1254
20241205,151700,303168820,3425,3440,3440,3425,3357
20241205,151600,291658825,3445,3445,3445,3445,40
20241205,151500,291521025,3445,3445,3445,3445,32
20241205,151400,291410785,3450,3455,3455,3450,106
20241205,151300,291045045,3460,3460,3460,3460,100
20241205,151200,290699045,3455,3455,3455,3455,7
20241205,151100,290674860,3460,3460,3460,3460,30
20241205,151000,290571060,3455,3450,3455,3450,682
20241205,150900,288216325,3440,3445,3445,3440,76
20241205,150800,287954510,3445,3445,3445,3445,125
20241205,150700,287523885,3450,3450,3450,3450,41
20241205,150600,287382435,3450,3450,3450,3450,44
20241205,150500,287230635,3450,3450,3450,3450,229
20241205,150400,286440585,3450,3450,3450,3450,232
20241205,150300,285640185,3450,3450,3450,3450,0
20241205,150200,285640185,3450,3440,3450,3440,210
20241205,150100,284917285,3440,3440,3440,3440,100
20241205,150000,284573285,3440,3435,3440,3435,846
20241205,145900,281663275,3430,3430,3435,3430,1713
20241205,145800,275784435,3430,3435,3435,3430,537
20241205,145700,273942025,3435,3435,3435,3435,15
20241205,145600,273890500,3435,3435,3435,3435,0
20241205,145500,273890500,3435,3435,3435,3435,100
20241205,145400,273547000,3435,3435,3435,3435,530
20241205,145300,271726450,3435,3435,3435,3435,0
20241205,145200,271726450,3435,3435,3435,3435,100
20241205,145100,271382950,3435,3435,3435,3435,0
20241205,145000,271382950,3435,3435,3435,3435,27
20241205,144900,271290205,3435,3435,3435,3435,10
20241205,144800,271255855,3435,3430,3435,3430,463
20241205,144700,269667265,3435,3435,3435,3435,0
20241205,144600,269667265,3435,3435,3435,3435,1120
20241205,144500,265820065,3440,3445,3445,3440,1293
20241205,144400,261367860,3450,3450,3450,3450,0
20241205,144300,261367860,3450,3445,3450,3445,243
20241205,144200,260530225,3445,3445,3445,3445,82
20241205,144100,260247735,3440,3440,3440,3440,0
20241205,144000,260247735,3440,3440,3440,3440,139
20241205,143900,259769575,3440,3445,3445,3440,203
20241205,143800,259070915,3445,3445,3445,3445,0
20241205,143700,259070915,3445,3445,3445,3445,570
20241205,143600,257107265,3445,3445,3445,3445,0
20241205,143500,257107265,3445,3445,3445,3445,0
20241205,143400,257107265,3445,3445,3445,3445,0
20241205,143300,257107265,3445,3445,3445,3445,49
20241205,143200,256938460,3450,3450,3450,3450,1
20241205,143100,256935010,3450,3450,3450,3450,0
20241205,143000,256935010,3450,3455,3455,3450,55
20241205,142900,256745135,3455,3450,3455,3450,36
20241205,142800,256620835,3455,3455,3455,3450,1432
20241205,142700,251673505,3460,3460,3460,3460,0
20241205,142600,251673505,3460,3460,3460,3460,84
20241205,142500,251382865,3460,3460,3460,3460,120
20241205,142400,250967665,3465,3465,3465,3465,0
20241205,142300,250967665,3465,3465,3465,3465,0
20241205,142200,250967665,3465,3465,3465,3465,188
20241205,142100,250316245,3460,3460,3460,3460,0
20241205,142000,250316245,3460,3465,3465,3460,208
20241205,141900,249596345,3465,3465,3465,3465,40
20241205,141800,249457745,3475,3475,3475,3475,0
20241205,141700,249457745,3475,3475,3475,3475,0
20241205,141600,249457745,3475,3475,3475,3475,0
20241205,141500,249457745,3475,3475,3475,3475,0
20241205,141400,249457745,3475,3475,3475,3475,0
20241205,141300,249457745,3475,3475,3475,3475,0
20241205,141200,249457745,3475,3475,3475,3475,0
20241205,141100,249457745,3475,3475,3475,3475,0
20241205,141000,249457745,3475,3475,3475,3475,0
20241205,140900,249457745,3475,3460,3475,3460,121
20241205,140800,249037710,3460,3460,3460,3460,0
20241205,140700,249037710,3460,3445,3460,3440,888
20241205,140600,245982470,3460,3460,3460,3460,1
20241205,140500,245979010,3450,3450,3450,3450,0
20241205,140400,245979010,3450,3450,3450,3450,0
20241205,140300,245979010,3450,3455,3455,3450,616
20241205,140200,243853230,3455,3455,3455,3455,50
20241205,140100,243680480,3460,3460,3460,3460,3
20241205,140000,243670100,3455,3455,3455,3455,0
20241205,135900,243670100,3455,3455,3455,3455,0
20241205,135800,243670100,3455,3455,3455,3455,0
20241205,135700,243670100,3455,3455,3455,3455,0
20241205,135600,243670100,3455,3455,3455,3455,0
20241205,135500,243670100,3455,3455,3455,3455,0
20241205,135400,243670100,3455,3450,3455,3450,1069
20241205,135300,239976975,3450,3450,3450,3450,0
20241205,135200,239976975,3450,3450,3450,3450,0
20241205,135100,239976975,3450,3450,3450,3450,1
20241205,135000,239973525,3440,3440,3440,3440,0
20241205,134900,239973525,3440,3440,3440,3440,678
20241205,134800,237641205,3445,3445,3445,3445,300
20241205,134700,236607705,3445,3445,3445,3445,40
20241205,134600,236469905,3445,3445,3445,3445,59
20241205,134500,236266650,3445,3445,3445,3445,1
20241205,134400,236263205,3445,3445,3445,3445,0
20241205,134300,236263205,3445,3445,3445,3445,100
20241205,134200,235918705,3445,3445,3445,3445,94
20241205,134100,235594875,3445,3445,3445,3445,0
20241205,134000,235594875,3445,3445,3445,3445,0
20241205,133900,235594875,3445,3445,3445,3445,0
20241205,133800,235594875,3445,3445,3445,3445,0
20241205,133700,235594875,3445,3445,3445,3445,0
20241205,133600,235594875,3445,3445,3445,3445,100
20241205,133500,235250375,3450,3450,3450,3450,0
20241205,133400,235250375,3450,3450,3450,3450,62
20241205,133300,235036475,3440,3440,3440,3440,0
20241205,133200,235036475,3440,3440,3440,3440,0
20241205,133100,235036475,3440,3440,3440,3440,0
20241205,133000,235036475,3440,3440,3440,3440,0
20241205,132900,235036475,3440,3440,3440,3440,0
20241205,132800,235036475,3440,3440,3440,3440,0
20241205,132700,235036475,3440,3440,3440,3440,0
20241205,132600,235036475,3440,3440,3440,3440,0
20241205,132500,235036475,3440,3440,3440,3440,300
20241205,132400,234004475,3440,3450,3450,3440,400
20241205,132300,232627090,3455,3455,3455,3455,0
20241205,132200,232627090,3455,3455,3455,3455,0
20241205,132100,232627090,3455,3455,3455,3455,0
20241205,132000,232627090,3455,3455,3455,3455,0
20241205,131900,232627090,3455,3445,3455,3445,23
20241205,131800,232547730,3450,3455,3455,3450,23
20241205,131700,232468315,3445,3445,3445,3445,0
20241205,131600,232468315,3445,3445,3445,3445,0
20241205,131500,232468315,3445,3445,3445,3445,500
20241205,131400,230745815,3455,3450,3455,3450,11
20241205,131300,230707860,3445,3445,3445,3445,0
20241205,131200,230707860,3445,3450,3450,3445,149
20241205,131100,230193885,3455,3455,3455,3455,0
20241205,131000,230193885,3455,3455,3455,3455,1236
20241205,130900,225923505,3460,3460,3460,3460,2
20241205,130800,225916585,3460,3460,3460,3460,118
20241205,130700,225508305,3460,3460,3460,3460,16
20241205,130600,225452945,3455,3460,3460,3455,5
20241205,130500,225435650,3460,3460,3465,3460,136
20241205,130400,224965045,3465,3465,3465,3465,12
20241205,130300,224923465,3460,3460,3465,3460,113
20241205,130200,224531945,3460,3460,3460,3460,4
20241205,130100,224518105,3460,3460,3460,3460,0
20241205,130000,224518105,3460,3460,3460,3460,0
20241205,125900,224518105,3460,3460,3460,3460,0
20241205,125800,224518105,3460,3460,3460,3460,2
20241205,125700,224511185,3460,3460,3460,3460,0
20241205,125600,224511185,3460,3460,3460,3460,0
20241205,125500,224511185,3460,3460,3460,3460,88
20241205,125400,224206705,3465,3460,3465,3460,150
20241205,125300,223687695,3465,3465,3465,3465,4
20241205,125200,223673835,3465,3465,3465,3465,2
20241205,125100,223666905,3465,3465,3465,3465,2
20241205,125000,223659975,3465,3465,3465,3465,0
20241205,124900,223659975,3465,3465,3465,3465,0
20241205,124800,223659975,3465,3465,3465,3465,35
20241205,124700,223538700,3465,3465,3465,3465,1
20241205,124600,223535235,3465,3465,3465,3465,109
20241205,124500,223157550,3465,3465,3465,3465,0
20241205,124400,223157550,3465,3465,3465,3465,0
20241205,124300,223157550,3465,3465,3465,3465,2
20241205,124200,223150620,3465,3465,3465,3465,0
20241205,124100,223150620,3465,3465,3465,3465,0
20241205,124000,223150620,3465,3465,3465,3465,0
20241205,123900,223150620,3465,3465,3470,3465,570
20241205,123800,221175560,3465,3465,3465,3465,500
20241205,123700,219443060,3470,3470,3470,3470,0
20241205,123600,219443060,3470,3470,3470,3470,0
20241205,123500,219443060,3470,3470,3470,3470,0
20241205,123400,219443060,3470,3470,3470,3470,2
20241205,123300,219436120,3470,3470,3470,3470,10
20241205,123200,219401420,3470,3470,3470,3470,1
20241205,123100,219397950,3475,3470,3475,3470,146
20241205,123000,218890605,3475,3465,3475,3465,74
20241205,122900,218634185,3480,3460,3480,3460,3
20241205,122800,218623765,3475,3475,3475,3475,0
20241205,122700,218623765,3475,3465,3475,3465,3
20241205,122600,218613360,3465,3465,3465,3465,2
20241205,122500,218606430,3455,3455,3455,3455,0
20241205,122400,218606430,3455,3465,3465,3455,52
20241205,122300,218426700,3465,3465,3465,3460,102
20241205,122200,218073275,3465,3470,3470,3460,1450
20241205,122100,213048555,3480,3475,3480,3475,37
20241205,122000,212919925,3480,3480,3480,3480,0
20241205,121900,212919925,3480,3480,3480,3480,46
20241205,121800,212759845,3475,3475,3475,3475,0
20241205,121700,212759845,3475,3475,3475,3475,0
20241205,121600,212759845,3475,3490,3490,3475,410
20241205,121500,211334530,3495,3495,3495,3495,16
20241205,121400,211278610,3505,3505,3505,3505,2
20241205,121300,211271600,3510,3510,3510,3510,0
20241205,121200,211271600,3510,3480,3515,3475,3132
20241205,121100,200330155,3480,3480,3480,3480,131
20241205,121000,199874275,3475,3480,3480,3475,74
20241205,120900,199616770,3485,3485,3485,3485,201
20241205,120800,198916285,3485,3455,3485,3455,2488
20241205,120700,190276000,3450,3450,3450,3450,0
20241205,120600,190276000,3450,3450,3450,3450,0
20241205,120500,190276000,3450,3455,3455,3450,22
20241205,120400,190200090,3455,3455,3455,3455,1
20241205,120300,190196635,3455,3455,3455,3455,0
20241205,120200,190196635,3455,3455,3455,3455,0
20241205,120100,190196635,3455,3455,3455,3455,50
20241205,120000,190023885,3460,3460,3460,3460,1
20241205,115900,190020425,3455,3460,3460,3455,286
20241205,115800,189031015,3460,3460,3460,3460,5
20241205,115700,189013715,3460,3460,3460,3460,0
20241205,115600,189013715,3460,3460,3460,3460,1
20241205,115500,189010255,3460,3460,3460,3460,2
20241205,115400,189003335,3450,3450,3450,3450,0
20241205,115300,189003335,3450,3450,3450,3450,10
20241205,115200,188968835,3450,3450,3450,3450,0
20241205,115100,188968835,3450,3450,3450,3450,0
20241205,115000,188968835,3450,3465,3465,3450,32
20241205,114900,188858410,3455,3455,3455,3455,0
20241205,114800,188858410,3455,3455,3455,3455,4601
20241205,114700,172961955,3475,3470,3475,3470,6003
20241205,114600,152129280,3470,3460,3470,3460,1299
20241205,114500,147630330,3450,3450,3450,3450,2
20241205,114400,147623430,3445,3455,3455,3445,251
20241205,114300,146757680,3455,3455,3455,3455,1
20241205,114200,146754225,3455,3455,3455,3455,5
20241205,114100,146736950,3455,3455,3455,3455,33
20241205,114000,146622935,3455,3450,3455,3450,11
20241205,113900,146584945,3455,3455,3455,3455,0
20241205,113800,146584945,3455,3455,3455,3455,0
20241205,113700,146584945,3455,3455,3455,3455,0
20241205,113600,146584945,3455,3460,3460,3450,2202
20241205,113500,138987195,3460,3460,3460,3460,2
20241205,113400,138980275,3455,3455,3455,3455,0
20241205,113300,138980275,3455,3455,3455,3455,0
20241205,113200,138980275,3455,3460,3460,3455,48
20241205,113100,138814310,3465,3465,3465,3465,0
20241205,113000,138814310,3465,3460,3465,3450,310
20241205,112900,137744055,3465,3440,3465,3440,3122
20241205,112800,126973040,3440,3440,3440,3440,24
20241205,112700,126890480,3440,3440,3440,3440,0
20241205,112600,126890480,3440,3440,3440,3440,2
20241205,112500,126883600,3440,3440,3440,3440,5
20241205,112400,126866400,3440,3440,3440,3440,6
20241205,112300,126845760,3445,3440,3445,3440,401
20241205,112200,125465245,3440,3440,3440,3440,2
20241205,112100,125458365,3440,3440,3440,3440,1
20241205,112000,125454925,3440,3440,3440,3440,34
20241205,111900,125337965,3440,3440,3440,3440,0
20241205,111800,125337965,3440,3440,3440,3440,0
20241205,111700,125337965,3440,3440,3440,3440,2
20241205,111600,125331085,3440,3440,3440,3440,3
20241205,111500,125320765,3445,3445,3445,3445,0
20241205,111400,125320765,3445,3435,3445,3435,778
20241205,111300,122644410,3435,3435,3435,3435,773
20241205,111200,119989155,3435,3430,3435,3430,249
20241205,111100,119134940,3430,3430,3430,3420,34
20241205,111000,119018400,3425,3425,3425,3425,9
20241205,110900,118987575,3425,3425,3425,3425,0
20241205,110800,118987575,3425,3425,3425,3425,0
20241205,110700,118987575,3425,3420,3425,3420,111
20241205,110600,118607900,3420,3420,3420,3415,48
20241205,110500,118443935,3415,3415,3415,3415,0
20241205,110400,118443935,3415,3415,3415,3415,0
20241205,110300,118443935,3415,3415,3415,3415,9
20241205,110200,118413200,3420,3420,3420,3420,0
20241205,110100,118413200,3420,3420,3420,3420,1
20241205,110000,118409780,3415,3415,3415,3415,0
20241205,105900,118409780,3415,3415,3415,3415,0
20241205,105800,118409780,3415,3415,3415,3415,0
20241205,105700,118409780,3415,3420,3420,3415,11
20241205,105600,118372210,3425,3425,3425,3425,11
20241205,105500,118334535,3415,3415,3415,3415,0
20241205,105400,118334535,3415,3415,3415,3415,0
20241205,105300,118334535,3415,3425,3425,3415,25
20241205,105200,118249145,3425,3425,3425,3425,20
20241205,105100,118180645,3415,3415,3415,3415,0
20241205,105000,118180645,3415,3415,3415,3415,0
20241205,104900,118180645,3415,3415,3415,3415,1
20241205,104800,118177230,3415,3415,3415,3415,3
20241205,104700,118166985,3415,3435,3435,3415,51
20241205,104600,117992780,3435,3435,3435,3435,0
20241205,104500,117992780,3435,3410,3435,3410,2
20241205,104400,117985935,3415,3415,3415,3415,0
20241205,104300,117985935,3415,3420,3420,3415,58
20241205,104200,117787590,3430,3430,3430,3420,58
20241205,104100,117589200,3430,3430,3430,3430,21
20241205,104000,117517170,3435,3435,3435,3435,0
20241205,103900,117517170,3435,3435,3435,3435,15
20241205,103800,117465645,3435,3435,3435,3435,0
20241205,103700,117465645,3435,3435,3435,3435,2
20241205,103600,117458775,3415,3415,3415,3415,45
20241205,103500,117305100,3415,3415,3415,3415,0
20241205,103400,117305100,3415,3415,3415,3415,0
20241205,103300,117305100,3415,3425,3425,3415,137
20241205,103200,116836250,3435,3435,3435,3435,1
20241205,103100,116832815,3430,3430,3430,3430,0
20241205,103000,116832815,3430,3430,3430,3425,18
20241205,102900,116771080,3430,3430,3430,3430,0
20241205,102800,116771080,3430,3415,3430,3415,38
20241205,102700,116641160,3430,3415,3430,3415,141
20241205,102600,116158115,3415,3415,3415,3415,29
20241205,102500,116059080,3415,3415,3415,3415,40
20241205,102400,115922480,3430,3430,3430,3430,5
20241205,102300,115905330,3410,3405,3410,3405,696
20241205,102200,113531975,3405,3410,3410,3405,2
20241205,102100,113525160,3405,3410,3410,3405,52
20241205,102000,113347970,3410,3410,3410,3410,8
20241205,101900,113320690,3400,3400,3400,3400,0
20241205,101800,113320690,3400,3400,3400,3400,0
20241205,101700,113320690,3400,3405,3410,3400,95
20241205,101600,112997210,3405,3400,3405,3400,108
20241205,101500,112629695,3405,3410,3410,3405,49
20241205,101400,112462655,3410,3410,3410,3410,8
20241205,101300,112435375,3410,3410,3410,3410,43
20241205,101200,112288745,3410,3410,3410,3410,44
20241205,101100,112138705,3400,3400,3400,3400,134
20241205,101000,111683105,3410,3410,3410,3410,39
20241205,100900,111550115,3410,3410,3410,3410,1
20241205,100800,111546705,3405,3410,3410,3405,302
20241205,100700,110518385,3410,3410,3410,3410,0
20241205,100600,110518385,3410,3410,3410,3410,1
20241205,100500,110514975,3405,3400,3405,3400,209
20241205,100400,109803640,3400,3405,3405,3400,139
20241205,100300,109330845,3420,3415,3420,3415,6
20241205,100200,109310340,3420,3420,3420,3420,492
20241205,100100,107627700,3425,3425,3425,3425,2
20241205,100000,107620850,3405,3410,3410,3405,61
20241205,095900,107412945,3410,3410,3410,3410,70
20241205,095800,107174245,3435,3420,3435,3415,620
20241205,095700,105056625,3425,3430,3440,3425,99
20241205,095600,104717370,3430,3430,3430,3430,21
20241205,095500,104645340,3425,3425,3425,3425,0
20241205,095400,104645340,3425,3425,3425,3425,0
20241205,095300,104645340,3425,3450,3450,3425,162
20241205,095200,104088690,3460,3445,3460,3445,2983
20241205,095100,93798920,3445,3405,3445,3405,2037
20241205,095000,86801035,3435,3400,3435,3400,318
20241205,094900,85719695,3400,3375,3400,3375,1651
20241205,094800,80117400,3395,3380,3395,3380,96
20241205,094700,79792770,3395,3375,3395,3375,2204
20241205,094600,72310360,3395,3395,3395,3395,0
20241205,094500,72310360,3395,3390,3395,3375,5
20241205,094400,72293440,3395,3395,3395,3395,1
20241205,094300,72290045,3395,3395,3395,3395,1
20241205,094200,72286650,3395,3390,3395,3375,8
20241205,094100,72259550,3395,3390,3395,3390,2
20241205,094000,72252765,3395,3365,3395,3365,7
20241205,093900,72229150,3395,3395,3395,3365,11
20241205,093800,72191985,3395,3395,3395,3370,7
20241205,093700,72168270,3370,3375,3395,3370,10
20241205,093600,72134470,3395,3395,3395,3380,4
20241205,093500,72120920,3380,3380,3395,3380,115
20241205,093400,71731680,3380,3380,3380,3380,4
20241205,093300,71718160,3380,3385,3385,3380,10
20241205,093200,71684355,3385,3385,3385,3385,2
20241205,093100,71677585,3385,3380,3385,3380,34
20241205,093000,71562595,3380,3380,3380,3380,10
20241205,092900,71528795,3350,3360,3380,3350,402
20241205,092800,70181545,3385,3360,3385,3360,126
20241205,092700,69755680,3395,3365,3395,3365,2010
20241205,092600,62991130,3365,3355,3365,3355,138
20241205,092500,62528040,3350,3350,3350,3350,94
20241205,092400,62213140,3350,3350,3350,3350,2
20241205,092300,62206440,3330,3330,3330,3330,0
20241205,092200,62206440,3330,3330,3330,3330,0
20241205,092100,62206440,3330,3330,3330,3330,0
20241205,092000,62206440,3330,3340,3340,3330,360
20241205,091900,61004625,3335,3350,3350,3335,99
20241205,091800,60673950,3330,3330,3330,3330,0
20241205,091700,60673950,3330,3330,3330,3330,530
20241205,091600,58909050,3330,3355,3355,3330,1071
20241205,091500,55342550,3350,3350,3350,3350,249
20241205,091400,54508400,3350,3345,3355,3330,3139
20241205,091300,44032450,3345,3350,3350,3345,341
20241205,091200,42891635,3350,3355,3355,3350,1114
20241205,091100,39158505,3360,3360,3360,3360,43
20241205,091000,39014025,3365,3365,3365,3365,5
20241205,090900,38997200,3365,3360,3365,3360,142
20241205,090800,38520070,3365,3365,3365,3365,6
20241205,090700,38499880,3365,3365,3365,3365,1003
20241205,090600,35124785,3350,3355,3355,3350,1046
20241205,090500,31617810,3355,3380,3380,3355,1256
20241205,090400,27394035,3365,3365,3365,3365,290
20241205,090300,26418185,3365,3405,3405,3365,5058
20241205,090200,9348485,3445,3460,3460,3410,57
20241205,090100,9154030,3390,3390,3390,3390,0
20241205,090000,9154030,3390,3380,3480,3380,2708
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 184100 320076445 3450 3450 3450 3450 1827
3 20241205 184000 320076445 3450 3450 3450 3450 0
4 20241205 183900 320076445 3450 3450 3450 3450 0
5 20241205 183800 320076445 3450 3450 3450 3450 0
6 20241205 183700 320076445 3450 3450 3450 3450 0
7 20241205 183600 320076445 3450 3450 3450 3450 0
8 20241205 183500 320076445 3450 3450 3450 3450 0
9 20241205 183400 320076445 3450 3450 3450 3450 0
10 20241205 183300 320076445 3450 3450 3450 3450 0
11 20241205 183200 320076445 3450 3450 3450 3450 0
12 20241205 183100 320076445 3450 3450 3450 3450 0
13 20241205 183000 320076445 3450 3450 3450 3450 0
14 20241205 182900 320076445 3450 3450 3450 3450 0
15 20241205 182800 320076445 3450 3450 3450 3450 0
16 20241205 182700 320076445 3450 3450 3450 3450 0
17 20241205 182600 320076445 3450 3450 3450 3450 0
18 20241205 182500 320076445 3450 3450 3450 3450 0
19 20241205 182400 320076445 3450 3450 3450 3450 0
20 20241205 182300 320076445 3450 3450 3450 3450 0
21 20241205 182200 320076445 3450 3450 3450 3450 0
22 20241205 182100 320076445 3450 3450 3450 3450 0
23 20241205 182000 320076445 3450 3450 3450 3450 0
24 20241205 181900 320076445 3450 3450 3450 3450 0
25 20241205 181800 320076445 3450 3450 3450 3450 0
26 20241205 181700 320076445 3450 3450 3450 3450 0
27 20241205 181600 320076445 3450 3450 3450 3450 0
28 20241205 181500 320076445 3450 3450 3450 3450 0
29 20241205 181400 320076445 3450 3450 3450 3450 0
30 20241205 181300 320076445 3450 3450 3450 3450 0
31 20241205 181200 320076445 3450 3450 3450 3450 0
32 20241205 181100 320076445 3450 3450 3450 3450 1827
33 20241205 181000 320076445 3450 3450 3450 3450 0
34 20241205 180900 320076445 3450 3450 3450 3450 0
35 20241205 180800 320076445 3450 3450 3450 3450 0
36 20241205 180700 320076445 3450 3450 3450 3450 0
37 20241205 180600 320076445 3450 3450 3450 3450 0
38 20241205 180500 320076445 3450 3450 3450 3450 0
39 20241205 180400 320076445 3450 3450 3450 3450 0
40 20241205 180300 320076445 3450 3450 3450 3450 0
41 20241205 180200 320076445 3450 3450 3450 3450 0
42 20241205 180100 320076445 3450 3450 3450 3450 0
43 20241205 180000 320076445 3450 3450 3450 3450 0
44 20241205 175900 320076445 3450 3450 3450 3450 0
45 20241205 175800 320076445 3450 3450 3450 3450 0
46 20241205 175700 320076445 3450 3450 3450 3450 0
47 20241205 175600 320076445 3450 3450 3450 3450 0
48 20241205 175500 320076445 3450 3450 3450 3450 0
49 20241205 175400 320076445 3450 3450 3450 3450 0
50 20241205 175300 320076445 3450 3450 3450 3450 0
51 20241205 175200 320076445 3450 3450 3450 3450 0
52 20241205 175100 320076445 3450 3450 3450 3450 0
53 20241205 175000 320076445 3450 3450 3450 3450 0
54 20241205 174900 320076445 3450 3450 3450 3450 0
55 20241205 174800 320076445 3450 3450 3450 3450 0
56 20241205 174700 320076445 3450 3450 3450 3450 0
57 20241205 174600 320076445 3450 3450 3450 3450 0
58 20241205 174500 320076445 3450 3450 3450 3450 0
59 20241205 174400 320076445 3450 3450 3450 3450 0
60 20241205 174300 320076445 3450 3450 3450 3450 0
61 20241205 174200 320076445 3450 3450 3450 3450 0
62 20241205 174100 320076445 3450 3450 3450 3450 1827
63 20241205 174000 320076445 3450 3450 3450 3450 0
64 20241205 173900 320076445 3450 3450 3450 3450 0
65 20241205 173800 320076445 3450 3450 3450 3450 0
66 20241205 173700 320076445 3450 3450 3450 3450 0
67 20241205 173600 320076445 3450 3450 3450 3450 0
68 20241205 173500 320076445 3450 3450 3450 3450 0
69 20241205 173400 320076445 3450 3450 3450 3450 0
70 20241205 173300 320076445 3450 3450 3450 3450 0
71 20241205 173200 320076445 3450 3450 3450 3450 0
72 20241205 173100 320076445 3450 3450 3450 3450 0
73 20241205 173000 320076445 3450 3450 3450 3450 0
74 20241205 172900 320076445 3450 3450 3450 3450 0
75 20241205 172800 320076445 3450 3450 3450 3450 0
76 20241205 172700 320076445 3450 3450 3450 3450 0
77 20241205 172600 320076445 3450 3450 3450 3450 0
78 20241205 172500 320076445 3450 3450 3450 3450 0
79 20241205 172400 320076445 3450 3450 3450 3450 0
80 20241205 172300 320076445 3450 3450 3450 3450 0
81 20241205 172200 320076445 3450 3450 3450 3450 0
82 20241205 172100 320076445 3450 3450 3450 3450 0
83 20241205 172000 320076445 3450 3450 3450 3450 0
84 20241205 171900 320076445 3450 3450 3450 3450 0
85 20241205 171800 320076445 3450 3450 3450 3450 0
86 20241205 171700 320076445 3450 3450 3450 3450 0
87 20241205 171600 320076445 3450 3450 3450 3450 0
88 20241205 171500 320076445 3450 3450 3450 3450 0
89 20241205 171400 320076445 3450 3450 3450 3450 0
90 20241205 171300 320076445 3450 3450 3450 3450 0
91 20241205 171200 320076445 3450 3450 3450 3450 0
92 20241205 171100 320076445 3450 3450 3450 3450 1827
93 20241205 171000 320076445 3450 3450 3450 3450 0
94 20241205 170900 320076445 3450 3450 3450 3450 0
95 20241205 170800 320076445 3450 3450 3450 3450 0
96 20241205 170700 320076445 3450 3450 3450 3450 0
97 20241205 170600 320076445 3450 3450 3450 3450 0
98 20241205 170500 320076445 3450 3450 3450 3450 0
99 20241205 170400 320076445 3450 3450 3450 3450 0
100 20241205 170300 320076445 3450 3450 3450 3450 0
101 20241205 170200 320076445 3450 3450 3450 3450 0
102 20241205 170100 320076445 3450 3450 3450 3450 0
103 20241205 170000 320076445 3450 3450 3450 3450 0
104 20241205 165900 320076445 3450 3450 3450 3450 0
105 20241205 165800 320076445 3450 3450 3450 3450 0
106 20241205 165700 320076445 3450 3450 3450 3450 0
107 20241205 165600 320076445 3450 3450 3450 3450 0
108 20241205 165500 320076445 3450 3450 3450 3450 0
109 20241205 165400 320076445 3450 3450 3450 3450 0
110 20241205 165300 320076445 3450 3450 3450 3450 0
111 20241205 165200 320076445 3450 3450 3450 3450 0
112 20241205 165100 320076445 3450 3450 3450 3450 0
113 20241205 165000 320076445 3450 3450 3450 3450 0
114 20241205 164900 320076445 3450 3450 3450 3450 0
115 20241205 164800 320076445 3450 3450 3450 3450 0
116 20241205 164700 320076445 3450 3450 3450 3450 0
117 20241205 164600 320076445 3450 3450 3450 3450 0
118 20241205 164500 320076445 3450 3450 3450 3450 0
119 20241205 164400 320076445 3450 3450 3450 3450 0
120 20241205 164300 320076445 3450 3450 3450 3450 0
121 20241205 164200 320076445 3450 3450 3450 3450 0
122 20241205 164100 320076445 3450 3450 3450 3450 1827
123 20241205 164000 320076445 3450 3450 3450 3450 0
124 20241205 163900 320076445 3450 3450 3450 3450 0
125 20241205 163800 320076445 3450 3450 3450 3450 0
126 20241205 163700 320076445 3450 3450 3450 3450 0
127 20241205 163600 320076445 3450 3450 3450 3450 0
128 20241205 163500 320076445 3450 3450 3450 3450 0
129 20241205 163400 320076445 3450 3450 3450 3450 0
130 20241205 163300 320076445 3450 3450 3450 3450 0
131 20241205 163200 320076445 3450 3450 3450 3450 0
132 20241205 163100 320076445 3450 3450 3450 3450 0
133 20241205 163000 320076445 3450 3450 3450 3450 0
134 20241205 162900 320076445 3450 3450 3450 3450 0
135 20241205 162800 320076445 3450 3450 3450 3450 0
136 20241205 162700 320076445 3450 3450 3450 3450 0
137 20241205 162600 320076445 3450 3450 3450 3450 0
138 20241205 162500 320076445 3450 3450 3450 3450 0
139 20241205 162400 320076445 3450 3450 3450 3450 0
140 20241205 162300 320076445 3450 3450 3450 3450 0
141 20241205 162200 320076445 3450 3450 3450 3450 0
142 20241205 162100 320076445 3450 3450 3450 3450 0
143 20241205 162000 320076445 3450 3450 3450 3450 0
144 20241205 161900 320076445 3450 3450 3450 3450 0
145 20241205 161800 320076445 3450 3450 3450 3450 0
146 20241205 161700 320076445 3450 3450 3450 3450 0
147 20241205 161600 320076445 3450 3450 3450 3450 0
148 20241205 161500 320076445 3450 3450 3450 3450 0
149 20241205 161400 320076445 3450 3450 3450 3450 0
150 20241205 161300 320076445 3450 3450 3450 3450 0
151 20241205 161200 320076445 3450 3450 3450 3450 0
152 20241205 161100 320076445 3450 3450 3450 3450 1827
153 20241205 161000 320076445 3450 3450 3450 3450 0
154 20241205 160900 320076445 3450 3450 3450 3450 0
155 20241205 160800 320076445 3450 3450 3450 3450 0
156 20241205 160700 320076445 3450 3450 3450 3450 0
157 20241205 160600 320076445 3450 3450 3450 3450 0
158 20241205 160500 320076445 3450 3450 3450 3450 0
159 20241205 160400 320076445 3450 3450 3450 3450 0
160 20241205 160300 320076445 3450 3450 3450 3450 0
161 20241205 160200 320076445 3450 3450 3450 3450 0
162 20241205 160100 320076445 3450 3450 3450 3450 0
163 20241205 160000 320076445 3450 3450 3450 3450 0
164 20241205 155900 320076445 3450 3450 3450 3450 0
165 20241205 155800 320076445 3450 3450 3450 3450 0
166 20241205 155700 320076445 3450 3450 3450 3450 0
167 20241205 155600 320076445 3450 3450 3450 3450 0
168 20241205 155500 320076445 3450 3450 3450 3450 0
169 20241205 155400 320076445 3450 3450 3450 3450 0
170 20241205 155300 320076445 3450 3450 3450 3450 0
171 20241205 155200 320076445 3450 3450 3450 3450 0
172 20241205 155100 320076445 3450 3450 3450 3450 0
173 20241205 155000 320076445 3450 3450 3450 3450 0
174 20241205 154900 320076445 3450 3450 3450 3450 0
175 20241205 154800 320076445 3450 3450 3450 3450 0
176 20241205 154700 320076445 3450 3450 3450 3450 0
177 20241205 154600 320076445 3450 3450 3450 3450 0
178 20241205 154500 320076445 3450 3450 3450 3450 0
179 20241205 154400 320076445 3450 3450 3450 3450 0
180 20241205 154300 320076445 3450 3450 3450 3450 0
181 20241205 154200 320076445 3450 3450 3450 3450 0
182 20241205 154100 320076445 3450 3450 3450 3450 1827
183 20241205 154000 320076445 3450 3450 3450 3450 0
184 20241205 153900 320076445 3450 3450 3450 3450 0
185 20241205 153800 320076445 3450 3450 3450 3450 0
186 20241205 153700 320076445 3450 3450 3450 3450 0
187 20241205 153600 320076445 3450 3450 3450 3450 0
188 20241205 153500 320076445 3450 3450 3450 3450 0
189 20241205 153400 320076445 3450 3450 3450 3450 0
190 20241205 153300 320076445 3450 3450 3450 3450 0
191 20241205 153200 320076445 3450 3450 3450 3450 0
192 20241205 153100 320076445 3450 3450 3450 3450 0
193 20241205 153000 320076445 3450 3450 3450 3450 1827
194 20241205 152900 313773295 3445 3445 3445 3445 0
195 20241205 152800 313773295 3445 3445 3445 3445 0
196 20241205 152700 313773295 3445 3445 3445 3445 0
197 20241205 152600 313773295 3445 3445 3445 3445 0
198 20241205 152500 313773295 3445 3445 3445 3445 0
199 20241205 152400 313773295 3445 3445 3445 3445 0
200 20241205 152300 313773295 3445 3445 3445 3445 0
201 20241205 152200 313773295 3445 3445 3445 3445 0
202 20241205 152100 313773295 3445 3445 3445 3445 0
203 20241205 152000 313773295 3445 3445 3445 3445 0
204 20241205 151900 313773295 3445 3435 3445 3420 1836
205 20241205 151800 307472705 3440 3425 3440 3425 1254
206 20241205 151700 303168820 3425 3440 3440 3425 3357
207 20241205 151600 291658825 3445 3445 3445 3445 40
208 20241205 151500 291521025 3445 3445 3445 3445 32
209 20241205 151400 291410785 3450 3455 3455 3450 106
210 20241205 151300 291045045 3460 3460 3460 3460 100
211 20241205 151200 290699045 3455 3455 3455 3455 7
212 20241205 151100 290674860 3460 3460 3460 3460 30
213 20241205 151000 290571060 3455 3450 3455 3450 682
214 20241205 150900 288216325 3440 3445 3445 3440 76
215 20241205 150800 287954510 3445 3445 3445 3445 125
216 20241205 150700 287523885 3450 3450 3450 3450 41
217 20241205 150600 287382435 3450 3450 3450 3450 44
218 20241205 150500 287230635 3450 3450 3450 3450 229
219 20241205 150400 286440585 3450 3450 3450 3450 232
220 20241205 150300 285640185 3450 3450 3450 3450 0
221 20241205 150200 285640185 3450 3440 3450 3440 210
222 20241205 150100 284917285 3440 3440 3440 3440 100
223 20241205 150000 284573285 3440 3435 3440 3435 846
224 20241205 145900 281663275 3430 3430 3435 3430 1713
225 20241205 145800 275784435 3430 3435 3435 3430 537
226 20241205 145700 273942025 3435 3435 3435 3435 15
227 20241205 145600 273890500 3435 3435 3435 3435 0
228 20241205 145500 273890500 3435 3435 3435 3435 100
229 20241205 145400 273547000 3435 3435 3435 3435 530
230 20241205 145300 271726450 3435 3435 3435 3435 0
231 20241205 145200 271726450 3435 3435 3435 3435 100
232 20241205 145100 271382950 3435 3435 3435 3435 0
233 20241205 145000 271382950 3435 3435 3435 3435 27
234 20241205 144900 271290205 3435 3435 3435 3435 10
235 20241205 144800 271255855 3435 3430 3435 3430 463
236 20241205 144700 269667265 3435 3435 3435 3435 0
237 20241205 144600 269667265 3435 3435 3435 3435 1120
238 20241205 144500 265820065 3440 3445 3445 3440 1293
239 20241205 144400 261367860 3450 3450 3450 3450 0
240 20241205 144300 261367860 3450 3445 3450 3445 243
241 20241205 144200 260530225 3445 3445 3445 3445 82
242 20241205 144100 260247735 3440 3440 3440 3440 0
243 20241205 144000 260247735 3440 3440 3440 3440 139
244 20241205 143900 259769575 3440 3445 3445 3440 203
245 20241205 143800 259070915 3445 3445 3445 3445 0
246 20241205 143700 259070915 3445 3445 3445 3445 570
247 20241205 143600 257107265 3445 3445 3445 3445 0
248 20241205 143500 257107265 3445 3445 3445 3445 0
249 20241205 143400 257107265 3445 3445 3445 3445 0
250 20241205 143300 257107265 3445 3445 3445 3445 49
251 20241205 143200 256938460 3450 3450 3450 3450 1
252 20241205 143100 256935010 3450 3450 3450 3450 0
253 20241205 143000 256935010 3450 3455 3455 3450 55
254 20241205 142900 256745135 3455 3450 3455 3450 36
255 20241205 142800 256620835 3455 3455 3455 3450 1432
256 20241205 142700 251673505 3460 3460 3460 3460 0
257 20241205 142600 251673505 3460 3460 3460 3460 84
258 20241205 142500 251382865 3460 3460 3460 3460 120
259 20241205 142400 250967665 3465 3465 3465 3465 0
260 20241205 142300 250967665 3465 3465 3465 3465 0
261 20241205 142200 250967665 3465 3465 3465 3465 188
262 20241205 142100 250316245 3460 3460 3460 3460 0
263 20241205 142000 250316245 3460 3465 3465 3460 208
264 20241205 141900 249596345 3465 3465 3465 3465 40
265 20241205 141800 249457745 3475 3475 3475 3475 0
266 20241205 141700 249457745 3475 3475 3475 3475 0
267 20241205 141600 249457745 3475 3475 3475 3475 0
268 20241205 141500 249457745 3475 3475 3475 3475 0
269 20241205 141400 249457745 3475 3475 3475 3475 0
270 20241205 141300 249457745 3475 3475 3475 3475 0
271 20241205 141200 249457745 3475 3475 3475 3475 0
272 20241205 141100 249457745 3475 3475 3475 3475 0
273 20241205 141000 249457745 3475 3475 3475 3475 0
274 20241205 140900 249457745 3475 3460 3475 3460 121
275 20241205 140800 249037710 3460 3460 3460 3460 0
276 20241205 140700 249037710 3460 3445 3460 3440 888
277 20241205 140600 245982470 3460 3460 3460 3460 1
278 20241205 140500 245979010 3450 3450 3450 3450 0
279 20241205 140400 245979010 3450 3450 3450 3450 0
280 20241205 140300 245979010 3450 3455 3455 3450 616
281 20241205 140200 243853230 3455 3455 3455 3455 50
282 20241205 140100 243680480 3460 3460 3460 3460 3
283 20241205 140000 243670100 3455 3455 3455 3455 0
284 20241205 135900 243670100 3455 3455 3455 3455 0
285 20241205 135800 243670100 3455 3455 3455 3455 0
286 20241205 135700 243670100 3455 3455 3455 3455 0
287 20241205 135600 243670100 3455 3455 3455 3455 0
288 20241205 135500 243670100 3455 3455 3455 3455 0
289 20241205 135400 243670100 3455 3450 3455 3450 1069
290 20241205 135300 239976975 3450 3450 3450 3450 0
291 20241205 135200 239976975 3450 3450 3450 3450 0
292 20241205 135100 239976975 3450 3450 3450 3450 1
293 20241205 135000 239973525 3440 3440 3440 3440 0
294 20241205 134900 239973525 3440 3440 3440 3440 678
295 20241205 134800 237641205 3445 3445 3445 3445 300
296 20241205 134700 236607705 3445 3445 3445 3445 40
297 20241205 134600 236469905 3445 3445 3445 3445 59
298 20241205 134500 236266650 3445 3445 3445 3445 1
299 20241205 134400 236263205 3445 3445 3445 3445 0
300 20241205 134300 236263205 3445 3445 3445 3445 100
301 20241205 134200 235918705 3445 3445 3445 3445 94
302 20241205 134100 235594875 3445 3445 3445 3445 0
303 20241205 134000 235594875 3445 3445 3445 3445 0
304 20241205 133900 235594875 3445 3445 3445 3445 0
305 20241205 133800 235594875 3445 3445 3445 3445 0
306 20241205 133700 235594875 3445 3445 3445 3445 0
307 20241205 133600 235594875 3445 3445 3445 3445 100
308 20241205 133500 235250375 3450 3450 3450 3450 0
309 20241205 133400 235250375 3450 3450 3450 3450 62
310 20241205 133300 235036475 3440 3440 3440 3440 0
311 20241205 133200 235036475 3440 3440 3440 3440 0
312 20241205 133100 235036475 3440 3440 3440 3440 0
313 20241205 133000 235036475 3440 3440 3440 3440 0
314 20241205 132900 235036475 3440 3440 3440 3440 0
315 20241205 132800 235036475 3440 3440 3440 3440 0
316 20241205 132700 235036475 3440 3440 3440 3440 0
317 20241205 132600 235036475 3440 3440 3440 3440 0
318 20241205 132500 235036475 3440 3440 3440 3440 300
319 20241205 132400 234004475 3440 3450 3450 3440 400
320 20241205 132300 232627090 3455 3455 3455 3455 0
321 20241205 132200 232627090 3455 3455 3455 3455 0
322 20241205 132100 232627090 3455 3455 3455 3455 0
323 20241205 132000 232627090 3455 3455 3455 3455 0
324 20241205 131900 232627090 3455 3445 3455 3445 23
325 20241205 131800 232547730 3450 3455 3455 3450 23
326 20241205 131700 232468315 3445 3445 3445 3445 0
327 20241205 131600 232468315 3445 3445 3445 3445 0
328 20241205 131500 232468315 3445 3445 3445 3445 500
329 20241205 131400 230745815 3455 3450 3455 3450 11
330 20241205 131300 230707860 3445 3445 3445 3445 0
331 20241205 131200 230707860 3445 3450 3450 3445 149
332 20241205 131100 230193885 3455 3455 3455 3455 0
333 20241205 131000 230193885 3455 3455 3455 3455 1236
334 20241205 130900 225923505 3460 3460 3460 3460 2
335 20241205 130800 225916585 3460 3460 3460 3460 118
336 20241205 130700 225508305 3460 3460 3460 3460 16
337 20241205 130600 225452945 3455 3460 3460 3455 5
338 20241205 130500 225435650 3460 3460 3465 3460 136
339 20241205 130400 224965045 3465 3465 3465 3465 12
340 20241205 130300 224923465 3460 3460 3465 3460 113
341 20241205 130200 224531945 3460 3460 3460 3460 4
342 20241205 130100 224518105 3460 3460 3460 3460 0
343 20241205 130000 224518105 3460 3460 3460 3460 0
344 20241205 125900 224518105 3460 3460 3460 3460 0
345 20241205 125800 224518105 3460 3460 3460 3460 2
346 20241205 125700 224511185 3460 3460 3460 3460 0
347 20241205 125600 224511185 3460 3460 3460 3460 0
348 20241205 125500 224511185 3460 3460 3460 3460 88
349 20241205 125400 224206705 3465 3460 3465 3460 150
350 20241205 125300 223687695 3465 3465 3465 3465 4
351 20241205 125200 223673835 3465 3465 3465 3465 2
352 20241205 125100 223666905 3465 3465 3465 3465 2
353 20241205 125000 223659975 3465 3465 3465 3465 0
354 20241205 124900 223659975 3465 3465 3465 3465 0
355 20241205 124800 223659975 3465 3465 3465 3465 35
356 20241205 124700 223538700 3465 3465 3465 3465 1
357 20241205 124600 223535235 3465 3465 3465 3465 109
358 20241205 124500 223157550 3465 3465 3465 3465 0
359 20241205 124400 223157550 3465 3465 3465 3465 0
360 20241205 124300 223157550 3465 3465 3465 3465 2
361 20241205 124200 223150620 3465 3465 3465 3465 0
362 20241205 124100 223150620 3465 3465 3465 3465 0
363 20241205 124000 223150620 3465 3465 3465 3465 0
364 20241205 123900 223150620 3465 3465 3470 3465 570
365 20241205 123800 221175560 3465 3465 3465 3465 500
366 20241205 123700 219443060 3470 3470 3470 3470 0
367 20241205 123600 219443060 3470 3470 3470 3470 0
368 20241205 123500 219443060 3470 3470 3470 3470 0
369 20241205 123400 219443060 3470 3470 3470 3470 2
370 20241205 123300 219436120 3470 3470 3470 3470 10
371 20241205 123200 219401420 3470 3470 3470 3470 1
372 20241205 123100 219397950 3475 3470 3475 3470 146
373 20241205 123000 218890605 3475 3465 3475 3465 74
374 20241205 122900 218634185 3480 3460 3480 3460 3
375 20241205 122800 218623765 3475 3475 3475 3475 0
376 20241205 122700 218623765 3475 3465 3475 3465 3
377 20241205 122600 218613360 3465 3465 3465 3465 2
378 20241205 122500 218606430 3455 3455 3455 3455 0
379 20241205 122400 218606430 3455 3465 3465 3455 52
380 20241205 122300 218426700 3465 3465 3465 3460 102
381 20241205 122200 218073275 3465 3470 3470 3460 1450
382 20241205 122100 213048555 3480 3475 3480 3475 37
383 20241205 122000 212919925 3480 3480 3480 3480 0
384 20241205 121900 212919925 3480 3480 3480 3480 46
385 20241205 121800 212759845 3475 3475 3475 3475 0
386 20241205 121700 212759845 3475 3475 3475 3475 0
387 20241205 121600 212759845 3475 3490 3490 3475 410
388 20241205 121500 211334530 3495 3495 3495 3495 16
389 20241205 121400 211278610 3505 3505 3505 3505 2
390 20241205 121300 211271600 3510 3510 3510 3510 0
391 20241205 121200 211271600 3510 3480 3515 3475 3132
392 20241205 121100 200330155 3480 3480 3480 3480 131
393 20241205 121000 199874275 3475 3480 3480 3475 74
394 20241205 120900 199616770 3485 3485 3485 3485 201
395 20241205 120800 198916285 3485 3455 3485 3455 2488
396 20241205 120700 190276000 3450 3450 3450 3450 0
397 20241205 120600 190276000 3450 3450 3450 3450 0
398 20241205 120500 190276000 3450 3455 3455 3450 22
399 20241205 120400 190200090 3455 3455 3455 3455 1
400 20241205 120300 190196635 3455 3455 3455 3455 0
401 20241205 120200 190196635 3455 3455 3455 3455 0
402 20241205 120100 190196635 3455 3455 3455 3455 50
403 20241205 120000 190023885 3460 3460 3460 3460 1
404 20241205 115900 190020425 3455 3460 3460 3455 286
405 20241205 115800 189031015 3460 3460 3460 3460 5
406 20241205 115700 189013715 3460 3460 3460 3460 0
407 20241205 115600 189013715 3460 3460 3460 3460 1
408 20241205 115500 189010255 3460 3460 3460 3460 2
409 20241205 115400 189003335 3450 3450 3450 3450 0
410 20241205 115300 189003335 3450 3450 3450 3450 10
411 20241205 115200 188968835 3450 3450 3450 3450 0
412 20241205 115100 188968835 3450 3450 3450 3450 0
413 20241205 115000 188968835 3450 3465 3465 3450 32
414 20241205 114900 188858410 3455 3455 3455 3455 0
415 20241205 114800 188858410 3455 3455 3455 3455 4601
416 20241205 114700 172961955 3475 3470 3475 3470 6003
417 20241205 114600 152129280 3470 3460 3470 3460 1299
418 20241205 114500 147630330 3450 3450 3450 3450 2
419 20241205 114400 147623430 3445 3455 3455 3445 251
420 20241205 114300 146757680 3455 3455 3455 3455 1
421 20241205 114200 146754225 3455 3455 3455 3455 5
422 20241205 114100 146736950 3455 3455 3455 3455 33
423 20241205 114000 146622935 3455 3450 3455 3450 11
424 20241205 113900 146584945 3455 3455 3455 3455 0
425 20241205 113800 146584945 3455 3455 3455 3455 0
426 20241205 113700 146584945 3455 3455 3455 3455 0
427 20241205 113600 146584945 3455 3460 3460 3450 2202
428 20241205 113500 138987195 3460 3460 3460 3460 2
429 20241205 113400 138980275 3455 3455 3455 3455 0
430 20241205 113300 138980275 3455 3455 3455 3455 0
431 20241205 113200 138980275 3455 3460 3460 3455 48
432 20241205 113100 138814310 3465 3465 3465 3465 0
433 20241205 113000 138814310 3465 3460 3465 3450 310
434 20241205 112900 137744055 3465 3440 3465 3440 3122
435 20241205 112800 126973040 3440 3440 3440 3440 24
436 20241205 112700 126890480 3440 3440 3440 3440 0
437 20241205 112600 126890480 3440 3440 3440 3440 2
438 20241205 112500 126883600 3440 3440 3440 3440 5
439 20241205 112400 126866400 3440 3440 3440 3440 6
440 20241205 112300 126845760 3445 3440 3445 3440 401
441 20241205 112200 125465245 3440 3440 3440 3440 2
442 20241205 112100 125458365 3440 3440 3440 3440 1
443 20241205 112000 125454925 3440 3440 3440 3440 34
444 20241205 111900 125337965 3440 3440 3440 3440 0
445 20241205 111800 125337965 3440 3440 3440 3440 0
446 20241205 111700 125337965 3440 3440 3440 3440 2
447 20241205 111600 125331085 3440 3440 3440 3440 3
448 20241205 111500 125320765 3445 3445 3445 3445 0
449 20241205 111400 125320765 3445 3435 3445 3435 778
450 20241205 111300 122644410 3435 3435 3435 3435 773
451 20241205 111200 119989155 3435 3430 3435 3430 249
452 20241205 111100 119134940 3430 3430 3430 3420 34
453 20241205 111000 119018400 3425 3425 3425 3425 9
454 20241205 110900 118987575 3425 3425 3425 3425 0
455 20241205 110800 118987575 3425 3425 3425 3425 0
456 20241205 110700 118987575 3425 3420 3425 3420 111
457 20241205 110600 118607900 3420 3420 3420 3415 48
458 20241205 110500 118443935 3415 3415 3415 3415 0
459 20241205 110400 118443935 3415 3415 3415 3415 0
460 20241205 110300 118443935 3415 3415 3415 3415 9
461 20241205 110200 118413200 3420 3420 3420 3420 0
462 20241205 110100 118413200 3420 3420 3420 3420 1
463 20241205 110000 118409780 3415 3415 3415 3415 0
464 20241205 105900 118409780 3415 3415 3415 3415 0
465 20241205 105800 118409780 3415 3415 3415 3415 0
466 20241205 105700 118409780 3415 3420 3420 3415 11
467 20241205 105600 118372210 3425 3425 3425 3425 11
468 20241205 105500 118334535 3415 3415 3415 3415 0
469 20241205 105400 118334535 3415 3415 3415 3415 0
470 20241205 105300 118334535 3415 3425 3425 3415 25
471 20241205 105200 118249145 3425 3425 3425 3425 20
472 20241205 105100 118180645 3415 3415 3415 3415 0
473 20241205 105000 118180645 3415 3415 3415 3415 0
474 20241205 104900 118180645 3415 3415 3415 3415 1
475 20241205 104800 118177230 3415 3415 3415 3415 3
476 20241205 104700 118166985 3415 3435 3435 3415 51
477 20241205 104600 117992780 3435 3435 3435 3435 0
478 20241205 104500 117992780 3435 3410 3435 3410 2
479 20241205 104400 117985935 3415 3415 3415 3415 0
480 20241205 104300 117985935 3415 3420 3420 3415 58
481 20241205 104200 117787590 3430 3430 3430 3420 58
482 20241205 104100 117589200 3430 3430 3430 3430 21
483 20241205 104000 117517170 3435 3435 3435 3435 0
484 20241205 103900 117517170 3435 3435 3435 3435 15
485 20241205 103800 117465645 3435 3435 3435 3435 0
486 20241205 103700 117465645 3435 3435 3435 3435 2
487 20241205 103600 117458775 3415 3415 3415 3415 45
488 20241205 103500 117305100 3415 3415 3415 3415 0
489 20241205 103400 117305100 3415 3415 3415 3415 0
490 20241205 103300 117305100 3415 3425 3425 3415 137
491 20241205 103200 116836250 3435 3435 3435 3435 1
492 20241205 103100 116832815 3430 3430 3430 3430 0
493 20241205 103000 116832815 3430 3430 3430 3425 18
494 20241205 102900 116771080 3430 3430 3430 3430 0
495 20241205 102800 116771080 3430 3415 3430 3415 38
496 20241205 102700 116641160 3430 3415 3430 3415 141
497 20241205 102600 116158115 3415 3415 3415 3415 29
498 20241205 102500 116059080 3415 3415 3415 3415 40
499 20241205 102400 115922480 3430 3430 3430 3430 5
500 20241205 102300 115905330 3410 3405 3410 3405 696
501 20241205 102200 113531975 3405 3410 3410 3405 2
502 20241205 102100 113525160 3405 3410 3410 3405 52
503 20241205 102000 113347970 3410 3410 3410 3410 8
504 20241205 101900 113320690 3400 3400 3400 3400 0
505 20241205 101800 113320690 3400 3400 3400 3400 0
506 20241205 101700 113320690 3400 3405 3410 3400 95
507 20241205 101600 112997210 3405 3400 3405 3400 108
508 20241205 101500 112629695 3405 3410 3410 3405 49
509 20241205 101400 112462655 3410 3410 3410 3410 8
510 20241205 101300 112435375 3410 3410 3410 3410 43
511 20241205 101200 112288745 3410 3410 3410 3410 44
512 20241205 101100 112138705 3400 3400 3400 3400 134
513 20241205 101000 111683105 3410 3410 3410 3410 39
514 20241205 100900 111550115 3410 3410 3410 3410 1
515 20241205 100800 111546705 3405 3410 3410 3405 302
516 20241205 100700 110518385 3410 3410 3410 3410 0
517 20241205 100600 110518385 3410 3410 3410 3410 1
518 20241205 100500 110514975 3405 3400 3405 3400 209
519 20241205 100400 109803640 3400 3405 3405 3400 139
520 20241205 100300 109330845 3420 3415 3420 3415 6
521 20241205 100200 109310340 3420 3420 3420 3420 492
522 20241205 100100 107627700 3425 3425 3425 3425 2
523 20241205 100000 107620850 3405 3410 3410 3405 61
524 20241205 095900 107412945 3410 3410 3410 3410 70
525 20241205 095800 107174245 3435 3420 3435 3415 620
526 20241205 095700 105056625 3425 3430 3440 3425 99
527 20241205 095600 104717370 3430 3430 3430 3430 21
528 20241205 095500 104645340 3425 3425 3425 3425 0
529 20241205 095400 104645340 3425 3425 3425 3425 0
530 20241205 095300 104645340 3425 3450 3450 3425 162
531 20241205 095200 104088690 3460 3445 3460 3445 2983
532 20241205 095100 93798920 3445 3405 3445 3405 2037
533 20241205 095000 86801035 3435 3400 3435 3400 318
534 20241205 094900 85719695 3400 3375 3400 3375 1651
535 20241205 094800 80117400 3395 3380 3395 3380 96
536 20241205 094700 79792770 3395 3375 3395 3375 2204
537 20241205 094600 72310360 3395 3395 3395 3395 0
538 20241205 094500 72310360 3395 3390 3395 3375 5
539 20241205 094400 72293440 3395 3395 3395 3395 1
540 20241205 094300 72290045 3395 3395 3395 3395 1
541 20241205 094200 72286650 3395 3390 3395 3375 8
542 20241205 094100 72259550 3395 3390 3395 3390 2
543 20241205 094000 72252765 3395 3365 3395 3365 7
544 20241205 093900 72229150 3395 3395 3395 3365 11
545 20241205 093800 72191985 3395 3395 3395 3370 7
546 20241205 093700 72168270 3370 3375 3395 3370 10
547 20241205 093600 72134470 3395 3395 3395 3380 4
548 20241205 093500 72120920 3380 3380 3395 3380 115
549 20241205 093400 71731680 3380 3380 3380 3380 4
550 20241205 093300 71718160 3380 3385 3385 3380 10
551 20241205 093200 71684355 3385 3385 3385 3385 2
552 20241205 093100 71677585 3385 3380 3385 3380 34
553 20241205 093000 71562595 3380 3380 3380 3380 10
554 20241205 092900 71528795 3350 3360 3380 3350 402
555 20241205 092800 70181545 3385 3360 3385 3360 126
556 20241205 092700 69755680 3395 3365 3395 3365 2010
557 20241205 092600 62991130 3365 3355 3365 3355 138
558 20241205 092500 62528040 3350 3350 3350 3350 94
559 20241205 092400 62213140 3350 3350 3350 3350 2
560 20241205 092300 62206440 3330 3330 3330 3330 0
561 20241205 092200 62206440 3330 3330 3330 3330 0
562 20241205 092100 62206440 3330 3330 3330 3330 0
563 20241205 092000 62206440 3330 3340 3340 3330 360
564 20241205 091900 61004625 3335 3350 3350 3335 99
565 20241205 091800 60673950 3330 3330 3330 3330 0
566 20241205 091700 60673950 3330 3330 3330 3330 530
567 20241205 091600 58909050 3330 3355 3355 3330 1071
568 20241205 091500 55342550 3350 3350 3350 3350 249
569 20241205 091400 54508400 3350 3345 3355 3330 3139
570 20241205 091300 44032450 3345 3350 3350 3345 341
571 20241205 091200 42891635 3350 3355 3355 3350 1114
572 20241205 091100 39158505 3360 3360 3360 3360 43
573 20241205 091000 39014025 3365 3365 3365 3365 5
574 20241205 090900 38997200 3365 3360 3365 3360 142
575 20241205 090800 38520070 3365 3365 3365 3365 6
576 20241205 090700 38499880 3365 3365 3365 3365 1003
577 20241205 090600 35124785 3350 3355 3355 3350 1046
578 20241205 090500 31617810 3355 3380 3380 3355 1256
579 20241205 090400 27394035 3365 3365 3365 3365 290
580 20241205 090300 26418185 3365 3405 3405 3365 5058
581 20241205 090200 9348485 3445 3460 3460 3410 57
582 20241205 090100 9154030 3390 3390 3390 3390 0
583 20241205 090000 9154030 3390 3380 3480 3380 2708