ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

583
003620/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184100,1653280670,3800,3800,3800,3800,14475
20241209,184000,1653280670,3800,3800,3800,3800,0
20241209,183900,1653280670,3800,3800,3800,3800,0
20241209,183800,1653280670,3800,3800,3800,3800,0
20241209,183700,1653280670,3800,3800,3800,3800,0
20241209,183600,1653280670,3800,3800,3800,3800,0
20241209,183500,1653280670,3800,3800,3800,3800,0
20241209,183400,1653280670,3800,3800,3800,3800,0
20241209,183300,1653280670,3800,3800,3800,3800,0
20241209,183200,1653280670,3800,3800,3800,3800,0
20241209,183100,1653280670,3800,3800,3800,3800,0
20241209,183000,1653280670,3800,3800,3800,3800,0
20241209,182900,1653280670,3800,3800,3800,3800,0
20241209,182800,1653280670,3800,3800,3800,3800,0
20241209,182700,1653280670,3800,3800,3800,3800,0
20241209,182600,1653280670,3800,3800,3800,3800,0
20241209,182500,1653280670,3800,3800,3800,3800,0
20241209,182400,1653280670,3800,3800,3800,3800,0
20241209,182300,1653280670,3800,3800,3800,3800,0
20241209,182200,1653280670,3800,3800,3800,3800,0
20241209,182100,1653280670,3800,3800,3800,3800,0
20241209,182000,1653280670,3800,3800,3800,3800,0
20241209,181900,1653280670,3800,3800,3800,3800,0
20241209,181800,1653280670,3800,3800,3800,3800,0
20241209,181700,1653280670,3800,3800,3800,3800,0
20241209,181600,1653280670,3800,3800,3800,3800,0
20241209,181500,1653280670,3800,3800,3800,3800,0
20241209,181400,1653280670,3800,3800,3800,3800,0
20241209,181300,1653280670,3800,3800,3800,3800,0
20241209,181200,1653280670,3800,3800,3800,3800,0
20241209,181100,1653280670,3800,3800,3800,3800,14475
20241209,181000,1653280670,3800,3800,3800,3800,0
20241209,180900,1653280670,3800,3800,3800,3800,0
20241209,180800,1653280670,3800,3800,3800,3800,0
20241209,180700,1653280670,3800,3800,3800,3800,0
20241209,180600,1653280670,3800,3800,3800,3800,0
20241209,180500,1653280670,3800,3800,3800,3800,0
20241209,180400,1653280670,3800,3800,3800,3800,0
20241209,180300,1653280670,3800,3800,3800,3800,0
20241209,180200,1653280670,3800,3800,3800,3800,0
20241209,180100,1653280670,3800,3800,3800,3800,0
20241209,180000,1653280670,3800,3800,3800,3800,0
20241209,175900,1653280670,3800,3800,3800,3800,0
20241209,175800,1653280670,3800,3800,3800,3800,0
20241209,175700,1653280670,3800,3800,3800,3800,0
20241209,175600,1653280670,3800,3800,3800,3800,0
20241209,175500,1653280670,3800,3800,3800,3800,0
20241209,175400,1653280670,3800,3800,3800,3800,0
20241209,175300,1653280670,3800,3800,3800,3800,0
20241209,175200,1653280670,3800,3800,3800,3800,0
20241209,175100,1653280670,3800,3800,3800,3800,0
20241209,175000,1653280670,3800,3800,3800,3800,0
20241209,174900,1653280670,3800,3800,3800,3800,0
20241209,174800,1653280670,3800,3800,3800,3800,0
20241209,174700,1653280670,3800,3800,3800,3800,0
20241209,174600,1653280670,3800,3800,3800,3800,0
20241209,174500,1653280670,3800,3800,3800,3800,0
20241209,174400,1653280670,3800,3800,3800,3800,0
20241209,174300,1653280670,3800,3800,3800,3800,0
20241209,174200,1653280670,3800,3800,3800,3800,0
20241209,174100,1653280670,3800,3800,3800,3800,14475
20241209,174000,1653280670,3800,3800,3800,3800,0
20241209,173900,1653280670,3800,3800,3800,3800,0
20241209,173800,1653280670,3800,3800,3800,3800,0
20241209,173700,1653280670,3800,3800,3800,3800,0
20241209,173600,1653280670,3800,3800,3800,3800,0
20241209,173500,1653280670,3800,3800,3800,3800,0
20241209,173400,1653280670,3800,3800,3800,3800,0
20241209,173300,1653280670,3800,3800,3800,3800,0
20241209,173200,1653280670,3800,3800,3800,3800,0
20241209,173100,1653280670,3800,3800,3800,3800,0
20241209,173000,1653280670,3800,3800,3800,3800,0
20241209,172900,1653280670,3800,3800,3800,3800,0
20241209,172800,1653280670,3800,3800,3800,3800,0
20241209,172700,1653280670,3800,3800,3800,3800,0
20241209,172600,1653280670,3800,3800,3800,3800,0
20241209,172500,1653280670,3800,3800,3800,3800,0
20241209,172400,1653280670,3800,3800,3800,3800,0
20241209,172300,1653280670,3800,3800,3800,3800,0
20241209,172200,1653280670,3800,3800,3800,3800,0
20241209,172100,1653280670,3800,3800,3800,3800,0
20241209,172000,1653280670,3800,3800,3800,3800,0
20241209,171900,1653280670,3800,3800,3800,3800,0
20241209,171800,1653280670,3800,3800,3800,3800,0
20241209,171700,1653280670,3800,3800,3800,3800,0
20241209,171600,1653280670,3800,3800,3800,3800,0
20241209,171500,1653280670,3800,3800,3800,3800,0
20241209,171400,1653280670,3800,3800,3800,3800,0
20241209,171300,1653280670,3800,3800,3800,3800,0
20241209,171200,1653280670,3800,3800,3800,3800,0
20241209,171100,1653280670,3800,3800,3800,3800,14475
20241209,171000,1653280670,3800,3800,3800,3800,0
20241209,170900,1653280670,3800,3800,3800,3800,0
20241209,170800,1653280670,3800,3800,3800,3800,0
20241209,170700,1653280670,3800,3800,3800,3800,0
20241209,170600,1653280670,3800,3800,3800,3800,0
20241209,170500,1653280670,3800,3800,3800,3800,0
20241209,170400,1653280670,3800,3800,3800,3800,0
20241209,170300,1653280670,3800,3800,3800,3800,0
20241209,170200,1653280670,3800,3800,3800,3800,0
20241209,170100,1653280670,3800,3800,3800,3800,0
20241209,170000,1653280670,3800,3800,3800,3800,0
20241209,165900,1653280670,3800,3800,3800,3800,0
20241209,165800,1653280670,3800,3800,3800,3800,0
20241209,165700,1653280670,3800,3800,3800,3800,0
20241209,165600,1653280670,3800,3800,3800,3800,0
20241209,165500,1653280670,3800,3800,3800,3800,0
20241209,165400,1653280670,3800,3800,3800,3800,0
20241209,165300,1653280670,3800,3800,3800,3800,0
20241209,165200,1653280670,3800,3800,3800,3800,0
20241209,165100,1653280670,3800,3800,3800,3800,0
20241209,165000,1653280670,3800,3800,3800,3800,0
20241209,164900,1653280670,3800,3800,3800,3800,0
20241209,164800,1653280670,3800,3800,3800,3800,0
20241209,164700,1653280670,3800,3800,3800,3800,0
20241209,164600,1653280670,3800,3800,3800,3800,0
20241209,164500,1653280670,3800,3800,3800,3800,0
20241209,164400,1653280670,3800,3800,3800,3800,0
20241209,164300,1653280670,3800,3800,3800,3800,0
20241209,164200,1653280670,3800,3800,3800,3800,0
20241209,164100,1653280670,3800,3800,3800,3800,14475
20241209,164000,1653280670,3800,3800,3800,3800,0
20241209,163900,1653280670,3800,3800,3800,3800,0
20241209,163800,1653280670,3800,3800,3800,3800,0
20241209,163700,1653280670,3800,3800,3800,3800,0
20241209,163600,1653280670,3800,3800,3800,3800,0
20241209,163500,1653280670,3800,3800,3800,3800,0
20241209,163400,1653280670,3800,3800,3800,3800,0
20241209,163300,1653280670,3800,3800,3800,3800,0
20241209,163200,1653280670,3800,3800,3800,3800,0
20241209,163100,1653280670,3800,3800,3800,3800,0
20241209,163000,1653280670,3800,3800,3800,3800,0
20241209,162900,1653280670,3800,3800,3800,3800,0
20241209,162800,1653280670,3800,3800,3800,3800,0
20241209,162700,1653280670,3800,3800,3800,3800,0
20241209,162600,1653280670,3800,3800,3800,3800,0
20241209,162500,1653280670,3800,3800,3800,3800,0
20241209,162400,1653280670,3800,3800,3800,3800,0
20241209,162300,1653280670,3800,3800,3800,3800,0
20241209,162200,1653280670,3800,3800,3800,3800,0
20241209,162100,1653280670,3800,3800,3800,3800,0
20241209,162000,1653280670,3800,3800,3800,3800,0
20241209,161900,1653280670,3800,3800,3800,3800,0
20241209,161800,1653280670,3800,3800,3800,3800,0
20241209,161700,1653280670,3800,3800,3800,3800,0
20241209,161600,1653280670,3800,3800,3800,3800,0
20241209,161500,1653280670,3800,3800,3800,3800,0
20241209,161400,1653280670,3800,3800,3800,3800,0
20241209,161300,1653280670,3800,3800,3800,3800,0
20241209,161200,1653280670,3800,3800,3800,3800,0
20241209,161100,1653280670,3800,3800,3800,3800,14475
20241209,161000,1653280670,3800,3800,3800,3800,0
20241209,160900,1653280670,3800,3800,3800,3800,0
20241209,160800,1653280670,3800,3800,3800,3800,0
20241209,160700,1653280670,3800,3800,3800,3800,0
20241209,160600,1653280670,3800,3800,3800,3800,0
20241209,160500,1653280670,3800,3800,3800,3800,0
20241209,160400,1653280670,3800,3800,3800,3800,0
20241209,160300,1653280670,3800,3800,3800,3800,0
20241209,160200,1653280670,3800,3800,3800,3800,0
20241209,160100,1653280670,3800,3800,3800,3800,0
20241209,160000,1653280670,3800,3800,3800,3800,0
20241209,155900,1653280670,3800,3800,3800,3800,0
20241209,155800,1653280670,3800,3800,3800,3800,0
20241209,155700,1653280670,3800,3800,3800,3800,0
20241209,155600,1653280670,3800,3800,3800,3800,0
20241209,155500,1653280670,3800,3800,3800,3800,0
20241209,155400,1653280670,3800,3800,3800,3800,0
20241209,155300,1653280670,3800,3800,3800,3800,0
20241209,155200,1653280670,3800,3800,3800,3800,0
20241209,155100,1653280670,3800,3800,3800,3800,0
20241209,155000,1653280670,3800,3800,3800,3800,0
20241209,154900,1653280670,3800,3800,3800,3800,0
20241209,154800,1653280670,3800,3800,3800,3800,0
20241209,154700,1653280670,3800,3800,3800,3800,0
20241209,154600,1653280670,3800,3800,3800,3800,0
20241209,154500,1653280670,3800,3800,3800,3800,0
20241209,154400,1653280670,3800,3800,3800,3800,0
20241209,154300,1653280670,3800,3800,3800,3800,0
20241209,154200,1653280670,3800,3800,3800,3800,0
20241209,154100,1653280670,3800,3800,3800,3800,14475
20241209,154000,1653280670,3800,3800,3800,3800,0
20241209,153900,1653280670,3800,3800,3800,3800,0
20241209,153800,1653280670,3800,3800,3800,3800,0
20241209,153700,1653280670,3800,3800,3800,3800,0
20241209,153600,1653280670,3800,3800,3800,3800,0
20241209,153500,1653280670,3800,3800,3800,3800,0
20241209,153400,1653280670,3800,3800,3800,3800,0
20241209,153300,1653280670,3800,3800,3800,3800,0
20241209,153200,1653280670,3800,3800,3800,3800,0
20241209,153100,1653280670,3800,3800,3800,3800,0
20241209,153000,1653280670,3800,3800,3800,3800,14475
20241209,152900,1598275670,3825,3825,3825,3825,0
20241209,152800,1598275670,3825,3825,3825,3825,0
20241209,152700,1598275670,3825,3825,3825,3825,0
20241209,152600,1598275670,3825,3825,3825,3825,0
20241209,152500,1598275670,3825,3825,3825,3825,0
20241209,152400,1598275670,3825,3825,3825,3825,0
20241209,152300,1598275670,3825,3825,3825,3825,0
20241209,152200,1598275670,3825,3825,3825,3825,0
20241209,152100,1598275670,3825,3825,3825,3825,0
20241209,152000,1598275670,3825,3825,3825,3825,0
20241209,151900,1598275670,3825,3825,3825,3815,3616
20241209,151800,1584471060,3825,3825,3825,3815,2303
20241209,151700,1575680130,3825,3810,3825,3810,1300
20241209,151600,1570717835,3810,3810,3815,3810,1315
20241209,151500,1565706610,3810,3815,3815,3810,1013
20241209,151400,1561843775,3815,3810,3820,3810,728
20241209,151300,1559068900,3810,3815,3820,3810,253
20241209,151200,1558104585,3810,3815,3815,3810,643
20241209,151100,1555652005,3815,3810,3815,3810,605
20241209,151000,1553344450,3810,3815,3815,3810,366
20241209,150900,1551949415,3810,3820,3820,3810,2189
20241209,150800,1543597275,3825,3830,3830,3820,516
20241209,150700,1541625755,3830,3825,3830,3820,374
20241209,150600,1540196080,3825,3825,3830,3825,254
20241209,150500,1539224340,3825,3825,3830,3825,194
20241209,150400,1538481610,3825,3825,3830,3825,985
20241209,150300,1534713830,3820,3825,3825,3820,89
20241209,150200,1534373560,3825,3825,3825,3820,764
20241209,150100,1531454480,3825,3825,3825,3820,16
20241209,150000,1531393335,3815,3825,3825,3815,2
20241209,145900,1531385695,3815,3810,3815,3810,362
20241209,145800,1530005315,3810,3810,3810,3810,1506
20241209,145700,1524267455,3810,3815,3815,3810,1244
20241209,145600,1519525145,3815,3825,3825,3815,154
20241209,145500,1518936105,3830,3825,3830,3825,16
20241209,145400,1518874830,3830,3825,3830,3825,25
20241209,145300,1518779090,3825,3825,3825,3820,261
20241209,145200,1517780770,3825,3825,3825,3820,235
20241209,145100,1516882405,3825,3815,3825,3810,1354
20241209,145000,1511715085,3815,3820,3820,3815,525
20241209,144900,1509711560,3820,3820,3820,3820,0
20241209,144800,1509711560,3820,3825,3825,3820,711
20241209,144700,1506995500,3825,3825,3825,3825,0
20241209,144600,1506995500,3825,3825,3825,3825,56
20241209,144500,1506781300,3825,3830,3830,3825,1434
20241209,144400,1501289565,3830,3830,3830,3830,287
20241209,144300,1500190355,3830,3830,3830,3830,34
20241209,144200,1500060135,3830,3830,3830,3830,1841
20241209,144100,1493009105,3830,3825,3830,3825,2150
20241209,144000,1484785350,3825,3820,3825,3820,637
20241209,143900,1482351360,3820,3815,3825,3815,312
20241209,143800,1481159770,3825,3820,3825,3820,1933
20241209,143700,1473775690,3820,3820,3825,3820,104
20241209,143600,1473378405,3820,3820,3825,3820,1087
20241209,143500,1469226045,3815,3810,3820,3810,3479
20241209,143400,1455953670,3810,3810,3810,3810,445
20241209,143300,1454258220,3805,3810,3810,3805,3291
20241209,143200,1441731110,3805,3805,3805,3805,128
20241209,143100,1441244070,3805,3810,3810,3805,1213
20241209,143000,1436627895,3810,3810,3810,3810,490
20241209,142900,1434760995,3805,3805,3805,3805,1465
20241209,142800,1429186670,3815,3815,3815,3815,52
20241209,142700,1428988290,3815,3815,3815,3815,50
20241209,142600,1428797540,3815,3815,3815,3805,2221
20241209,142500,1420333915,3820,3820,3820,3820,50
20241209,142400,1420142915,3815,3815,3815,3810,335
20241209,142300,1418865390,3810,3820,3820,3810,367
20241209,142200,1417464835,3820,3820,3820,3820,20
20241209,142100,1417388435,3820,3820,3820,3820,166
20241209,142000,1416754315,3820,3820,3820,3820,0
20241209,141900,1416754315,3820,3820,3820,3820,960
20241209,141800,1413087115,3815,3815,3815,3815,0
20241209,141700,1413087115,3815,3815,3815,3815,0
20241209,141600,1413087115,3815,3815,3815,3815,0
20241209,141500,1413087115,3815,3815,3815,3815,292
20241209,141400,1411973135,3815,3815,3815,3815,1
20241209,141300,1411969320,3820,3820,3820,3820,0
20241209,141200,1411969320,3820,3820,3820,3820,101
20241209,141100,1411583500,3825,3820,3825,3820,364
20241209,141000,1410191215,3810,3830,3830,3810,252
20241209,140900,1409230075,3830,3810,3830,3810,602
20241209,140800,1406936415,3810,3830,3830,3810,2427
20241209,140700,1397685615,3830,3815,3830,3815,213
20241209,140600,1396873005,3815,3825,3830,3815,402
20241209,140500,1395336350,3825,3825,3825,3825,1708
20241209,140400,1388803250,3825,3820,3825,3820,2303
20241209,140300,1379996335,3825,3825,3825,3825,0
20241209,140200,1379996335,3825,3825,3825,3825,2
20241209,140100,1379988685,3820,3820,3820,3820,0
20241209,140000,1379988685,3820,3825,3825,3820,481
20241209,135900,1378150540,3825,3830,3830,3825,805
20241209,135800,1375068180,3825,3830,3830,3825,231
20241209,135700,1374184305,3830,3830,3830,3830,23
20241209,135600,1374096215,3825,3830,3830,3825,621
20241209,135500,1371720790,3825,3830,3830,3825,56
20241209,135400,1371506455,3830,3830,3830,3825,460
20241209,135300,1369744705,3830,3830,3830,3830,0
20241209,135200,1369744705,3830,3830,3830,3830,100
20241209,135100,1369361705,3835,3835,3835,3835,0
20241209,135000,1369361705,3835,3830,3835,3830,151
20241209,134900,1368783270,3835,3830,3835,3830,41
20241209,134800,1368626135,3830,3830,3830,3830,544
20241209,134700,1366542615,3805,3805,3805,3805,0
20241209,134600,1366542615,3805,3805,3805,3805,0
20241209,134500,1366542615,3805,3805,3805,3805,0
20241209,134400,1366542615,3805,3830,3830,3805,10125
20241209,134300,1327983770,3830,3830,3830,3830,110
20241209,134200,1327562470,3830,3830,3830,3830,0
20241209,134100,1327562470,3830,3830,3830,3830,0
20241209,134000,1327562470,3830,3830,3830,3830,13
20241209,133900,1327512680,3820,3820,3820,3820,50
20241209,133800,1327321680,3820,3820,3820,3820,1
20241209,133700,1327317860,3815,3820,3820,3815,216
20241209,133600,1326493305,3815,3830,3830,3815,350
20241209,133500,1325157095,3835,3835,3835,3835,10
20241209,133400,1325118745,3840,3840,3840,3840,470
20241209,133300,1323313945,3840,3825,3840,3825,2374
20241209,133200,1314201315,3825,3825,3825,3825,1003
20241209,133100,1310364840,3825,3825,3825,3825,410
20241209,133000,1308796590,3810,3825,3825,3810,4936
20241209,132900,1289976400,3825,3825,3825,3825,0
20241209,132800,1289976400,3825,3825,3825,3825,0
20241209,132700,1289976400,3825,3830,3835,3825,331
20241209,132600,1288707425,3830,3830,3830,3830,5
20241209,132500,1288688275,3830,3830,3830,3830,131
20241209,132400,1288186545,3825,3825,3825,3825,1
20241209,132300,1288182720,3810,3810,3810,3810,0
20241209,132200,1288182720,3810,3830,3830,3810,3684
20241209,132100,1274138715,3835,3835,3835,3835,0
20241209,132000,1274138715,3835,3835,3835,3835,100
20241209,131900,1273755215,3835,3830,3835,3830,221
20241209,131800,1272907735,3830,3825,3830,3825,1955
20241209,131700,1265427505,3825,3820,3825,3820,1409
20241209,131600,1260044375,3820,3820,3820,3815,477
20241209,131500,1258222410,3820,3815,3820,3810,1128
20241209,131400,1253917490,3815,3815,3815,3815,458
20241209,131300,1252170220,3815,3815,3815,3815,0
20241209,131200,1252170220,3815,3815,3815,3815,8
20241209,131100,1252139700,3815,3820,3820,3815,422
20241209,131000,1250528620,3810,3820,3820,3810,3382
20241209,130900,1237628260,3820,3820,3820,3820,105
20241209,130800,1237227160,3825,3825,3825,3825,1
20241209,130700,1237223335,3820,3820,3820,3820,0
20241209,130600,1237223335,3820,3820,3820,3820,307
20241209,130500,1236050595,3820,3820,3820,3820,41
20241209,130400,1235893975,3825,3820,3825,3815,1596
20241209,130300,1229798245,3820,3820,3820,3820,102
20241209,130200,1229408605,3820,3820,3820,3820,161
20241209,130100,1228793585,3815,3815,3815,3815,0
20241209,130000,1228793585,3815,3815,3815,3815,100
20241209,125900,1228412085,3815,3815,3815,3815,250
20241209,125800,1227458335,3810,3820,3820,3810,913
20241209,125700,1223978190,3820,3820,3820,3820,37
20241209,125600,1223836850,3815,3815,3815,3815,3111
20241209,125500,1211968385,3815,3810,3815,3810,25
20241209,125400,1211873085,3810,3815,3815,3810,64
20241209,125300,1211629095,3815,3815,3815,3815,12
20241209,125200,1211583315,3810,3810,3810,3810,150
20241209,125100,1211011815,3810,3810,3815,3810,23
20241209,125000,1210924175,3815,3815,3815,3815,50
20241209,124900,1210733425,3815,3810,3815,3810,560
20241209,124800,1208599800,3810,3805,3810,3805,210
20241209,124700,1207800405,3810,3815,3815,3805,783
20241209,124600,1204819870,3815,3810,3815,3810,171
20241209,124500,1204168300,3810,3810,3810,3810,600
20241209,124400,1201882300,3810,3810,3810,3805,1914
20241209,124300,1194599480,3815,3815,3815,3815,12
20241209,124200,1194553700,3810,3810,3815,3810,1314
20241209,124100,1189546860,3810,3810,3810,3805,1381
20241209,124000,1184286500,3810,3810,3815,3810,221
20241209,123900,1183444415,3810,3810,3810,3805,164
20241209,123800,1182820075,3810,3815,3815,3810,3304
20241209,123700,1170231820,3815,3815,3815,3815,27
20241209,123600,1170128815,3815,3815,3815,3815,14
20241209,123500,1170075405,3815,3810,3815,3810,413
20241209,123400,1168501215,3815,3820,3820,3815,284
20241209,123300,1167417640,3825,3825,3825,3820,54
20241209,123200,1167211265,3825,3825,3825,3825,32
20241209,123100,1167088865,3825,3820,3825,3815,3260
20241209,123000,1154649765,3820,3820,3820,3820,0
20241209,122900,1154649765,3820,3815,3820,3815,609
20241209,122800,1152323390,3815,3820,3820,3815,563
20241209,122700,1150174510,3820,3820,3820,3815,96
20241209,122600,1149807970,3820,3820,3820,3820,1
20241209,122500,1149804150,3815,3820,3825,3815,53
20241209,122400,1149601655,3825,3825,3825,3825,33
20241209,122300,1149475430,3825,3825,3825,3825,500
20241209,122200,1147562930,3815,3815,3815,3815,0
20241209,122100,1147562930,3815,3820,3820,3815,374
20241209,122000,1146135625,3820,3820,3820,3820,101
20241209,121900,1145749805,3830,3830,3835,3830,2021
20241209,121800,1138000750,3815,3825,3825,3815,10819
20241209,121700,1096705845,3835,3835,3835,3835,11
20241209,121600,1096663660,3835,3835,3835,3835,28
20241209,121500,1096556280,3835,3830,3835,3830,50
20241209,121400,1096364765,3830,3830,3830,3830,1071
20241209,121300,1092262835,3830,3825,3830,3825,724
20241209,121200,1089491115,3825,3825,3825,3825,657
20241209,121100,1086978090,3825,3820,3825,3815,549
20241209,121000,1084880910,3820,3820,3820,3820,508
20241209,120900,1082940350,3815,3825,3825,3815,32
20241209,120800,1082818125,3825,3815,3825,3815,1382
20241209,120700,1077545785,3820,3820,3820,3820,907
20241209,120600,1074081045,3825,3830,3830,3825,409
20241209,120500,1072516615,3830,3830,3830,3830,114
20241209,120400,1072079995,3830,3830,3830,3830,6
20241209,120300,1072057015,3830,3820,3830,3820,1014
20241209,120200,1068179045,3820,3820,3820,3820,3
20241209,120100,1068167585,3815,3820,3820,3815,28
20241209,120000,1068060755,3810,3825,3825,3810,3213
20241209,115900,1055804915,3825,3825,3825,3820,949
20241209,115800,1052176640,3825,3825,3825,3825,5
20241209,115700,1052157515,3820,3820,3820,3820,26
20241209,115600,1052058195,3820,3825,3825,3820,541
20241209,115500,1049989210,3825,3820,3825,3820,63
20241209,115400,1049748485,3820,3820,3820,3820,16
20241209,115300,1049687365,3815,3825,3825,3815,1645
20241209,115200,1043410640,3825,3820,3825,3820,218
20241209,115100,1042577345,3825,3825,3825,3825,0
20241209,115000,1042577345,3825,3820,3825,3820,303
20241209,114900,1041419270,3815,3815,3815,3815,527
20241209,114800,1039408765,3815,3820,3820,3815,159
20241209,114700,1038801550,3820,3820,3820,3810,378
20241209,114600,1037358810,3820,3820,3820,3820,506
20241209,114500,1035425890,3820,3815,3820,3815,553
20241209,114400,1033315655,3815,3815,3815,3810,2913
20241209,114300,1022204560,3815,3815,3815,3810,1114
20241209,114200,1017954655,3815,3815,3815,3810,60
20241209,114100,1017726045,3815,3820,3820,3815,1140
20241209,114000,1013376785,3820,3820,3820,3820,13
20241209,113900,1013327125,3820,3820,3820,3820,10
20241209,113800,1013288925,3825,3825,3825,3825,183
20241209,113700,1012588950,3820,3820,3825,3820,628
20241209,113600,1010189485,3825,3825,3825,3820,238
20241209,113500,1009279310,3825,3820,3825,3820,601
20241209,113400,1006982185,3820,3820,3820,3820,313
20241209,113300,1005786525,3820,3820,3820,3810,1047
20241209,113200,1001791285,3820,3820,3820,3820,10
20241209,113100,1001753085,3815,3820,3820,3815,529
20241209,113000,999732440,3820,3820,3820,3820,39
20241209,112900,999583460,3810,3810,3810,3810,0
20241209,112800,999583460,3810,3820,3820,3810,153
20241209,112700,998999010,3820,3820,3820,3810,76
20241209,112600,998709190,3810,3820,3820,3810,2230
20241209,112500,990201650,3815,3815,3815,3815,39
20241209,112400,990052865,3815,3820,3820,3815,454
20241209,112300,988320795,3820,3825,3825,3820,1101
20241209,112200,984114870,3825,3820,3825,3820,6
20241209,112100,984091930,3825,3820,3825,3820,222
20241209,112000,983243880,3820,3815,3820,3815,545
20241209,111900,981164470,3815,3815,3815,3810,1293
20241209,111800,976231730,3815,3810,3815,3810,1916
20241209,111700,968927195,3810,3810,3810,3810,804
20241209,111600,965863955,3810,3810,3815,3810,126
20241209,111500,965383645,3810,3810,3815,3810,424
20241209,111400,963767925,3805,3810,3815,3805,3460
20241209,111300,950600050,3815,3810,3815,3810,1165
20241209,111200,946158875,3815,3825,3825,3815,4520
20241209,111100,928899500,3830,3825,3830,3825,275
20241209,111000,927846425,3825,3825,3825,3820,2403
20241209,110900,918665540,3830,3830,3830,3830,154
20241209,110800,918075720,3830,3825,3830,3825,487
20241209,110700,916212570,3830,3830,3835,3825,765
20241209,110600,913284455,3825,3830,3830,3825,1422
20241209,110500,907845195,3830,3835,3835,3830,1076
20241209,110400,903721775,3835,3835,3835,3835,35
20241209,110300,903587550,3830,3830,3835,3830,65
20241209,110200,903338595,3840,3840,3840,3840,239
20241209,110100,902420835,3850,3850,3850,3850,13
20241209,110000,902370785,3840,3845,3845,3830,5459
20241209,105900,881445880,3840,3845,3845,3840,272
20241209,105800,880400740,3850,3845,3850,3840,1056
20241209,105700,876344410,3840,3840,3840,3840,141
20241209,105600,875802970,3840,3840,3845,3840,253
20241209,105500,874831390,3840,3840,3840,3840,1426
20241209,105400,869355550,3840,3840,3840,3840,0
20241209,105300,869355550,3840,3840,3840,3840,159
20241209,105200,868744990,3850,3850,3850,3840,422
20241209,105100,867122340,3850,3840,3850,3840,365
20241209,105000,865720440,3840,3840,3840,3840,3185
20241209,104900,853490040,3845,3840,3845,3840,1272
20241209,104800,848601845,3840,3845,3850,3840,793
20241209,104700,845550685,3845,3860,3860,3845,10998
20241209,104600,803207850,3855,3855,3855,3855,0
20241209,104500,803207850,3855,3855,3855,3855,966
20241209,104400,799483920,3855,3850,3855,3850,23
20241209,104300,799395260,3855,3855,3855,3855,162
20241209,104200,798770750,3855,3850,3855,3850,781
20241209,104100,795763840,3850,3850,3850,3850,109
20241209,104000,795344190,3855,3845,3855,3845,345
20241209,103900,794015920,3850,3855,3855,3850,384
20241209,103800,792536520,3850,3855,3855,3850,188
20241209,103700,791811910,3855,3855,3855,3855,493
20241209,103600,789911395,3855,3855,3855,3850,260
20241209,103500,788909655,3855,3855,3855,3855,1
20241209,103400,788905800,3850,3850,3870,3850,416
20241209,103300,787301825,3865,3870,3870,3850,3959
20241209,103200,772055735,3870,3870,3875,3850,10068
20241209,103100,733271790,3870,3870,3870,3870,202
20241209,103000,732490050,3870,3870,3875,3870,270
20241209,102900,731445085,3870,3870,3870,3870,60
20241209,102800,731212885,3875,3875,3875,3875,1
20241209,102700,731209010,3870,3870,3875,3870,116
20241209,102600,730760030,3870,3870,3870,3870,32
20241209,102500,730636190,3870,3875,3875,3870,841
20241209,102400,727379020,3865,3860,3865,3855,13050
20241209,102300,676990785,3865,3865,3865,3865,99
20241209,102200,676608150,3865,3870,3870,3865,2110
20241209,102100,668451215,3875,3865,3875,3865,867
20241209,102000,665096130,3880,3880,3880,3880,15
20241209,101900,665037930,3875,3875,3880,3875,1692
20241209,101800,658481125,3870,3875,3875,3870,38
20241209,101700,658333975,3875,3870,3875,3870,178
20241209,101600,657645055,3880,3870,3880,3870,101
20241209,101500,657254175,3885,3875,3885,3875,364
20241209,101400,655840435,3885,3880,3885,3880,331
20241209,101300,654556105,3880,3875,3880,3875,1262
20241209,101200,649662845,3865,3865,3865,3865,0
20241209,101100,649662845,3865,3870,3870,3865,231
20241209,101000,648769005,3865,3860,3865,3855,1818
20241209,100900,641749345,3860,3850,3860,3845,564
20241209,100800,639576190,3850,3850,3850,3850,280
20241209,100700,638498190,3850,3850,3850,3845,142
20241209,100600,637951620,3850,3850,3850,3845,568
20241209,100500,635764955,3850,3845,3850,3845,723
20241209,100400,632981410,3845,3850,3855,3845,2248
20241209,100300,624328775,3850,3850,3850,3840,321
20241209,100200,623093195,3850,3845,3850,3835,912
20241209,100100,619594685,3850,3855,3855,3850,998
20241209,100000,615752350,3850,3850,3855,3850,277
20241209,095900,614685845,3845,3845,3845,3835,4993
20241209,095800,595514395,3840,3845,3845,3840,939
20241209,095700,591904440,3845,3850,3850,3845,189
20241209,095600,591177340,3850,3845,3850,3835,3331
20241209,095500,578369225,3840,3835,3840,3835,421
20241209,095400,576753770,3835,3830,3835,3830,750
20241209,095300,573877675,3835,3835,3835,3835,119
20241209,095200,573421310,3835,3835,3835,3835,216
20241209,095100,572592950,3830,3845,3845,3830,2680
20241209,095000,562314535,3850,3850,3850,3845,1147
20241209,094900,557898590,3850,3850,3850,3850,633
20241209,094800,555461540,3850,3845,3850,3835,511
20241209,094700,553500240,3835,3845,3850,3835,2030
20241209,094600,545689785,3845,3845,3845,3845,168
20241209,094500,545043825,3845,3845,3845,3840,453
20241209,094400,543303005,3845,3845,3845,3840,228
20241209,094300,542426500,3845,3835,3845,3830,3333
20241209,094200,529655085,3835,3845,3850,3830,614
20241209,094100,527297590,3850,3830,3850,3830,14540
20241209,094000,471477710,3840,3825,3840,3805,2917
20241209,093900,460292215,3835,3835,3835,3800,10678
20241209,093800,419702690,3810,3850,3850,3800,16036
20241209,093700,358630335,3850,3850,3850,3840,577
20241209,093600,356410415,3850,3850,3855,3840,5111
20241209,093500,336745885,3855,3860,3860,3850,1038
20241209,093400,332743975,3860,3850,3860,3840,2913
20241209,093300,321533650,3855,3860,3865,3850,1690
20241209,093200,315015605,3860,3880,3880,3855,400
20241209,093100,313471360,3880,3850,3880,3850,30
20241209,093000,313355085,3880,3860,3880,3855,424
20241209,092900,311714725,3860,3865,3885,3845,2403
20241209,092800,302432590,3865,3860,3890,3845,2632
20241209,092700,292272710,3860,3875,3875,3860,1503
20241209,092600,286467855,3850,3850,3850,3850,392
20241209,092500,284958655,3850,3890,3890,3800,8303
20241209,092400,252913800,3890,3885,3905,3880,598
20241209,092300,250589235,3880,3905,3905,3880,1493
20241209,092200,244779640,3905,3910,3910,3890,6430
20241209,092100,219722135,3910,3915,3920,3905,3149
20241209,092000,207412110,3915,3900,3920,3900,2690
20241209,091900,196903230,3900,3905,3905,3900,2139
20241209,091800,188557575,3900,3905,3920,3900,4652
20241209,091700,170411400,3910,3915,3915,3905,664
20241209,091600,167814550,3920,3900,3920,3895,4492
20241209,091500,150293345,3900,3920,3920,3900,758
20241209,091400,147328315,3920,3935,3935,3900,2199
20241209,091300,138713735,3935,3925,3935,3910,1419
20241209,091200,133152730,3935,3930,3935,3930,489
20241209,091100,131230470,3935,3920,3935,3915,1387
20241209,091000,125794870,3920,3915,3925,3900,1705
20241209,090900,119122385,3915,3910,3915,3905,1908
20241209,090800,111667790,3915,3915,3920,3910,3359
20241209,090700,98523225,3915,3925,3925,3915,3257
20241209,090600,85747805,3930,3935,3935,3920,4946
20241209,090500,66316605,3935,3955,3955,3935,3168
20241209,090400,53823200,3950,3960,3965,3950,1284
20241209,090300,48742970,3960,3935,3965,3930,2925
20241209,090200,37222020,3945,3995,3995,3935,2289
20241209,090100,28190475,3995,3960,3995,3945,1387
20241209,090000,22668950,3950,3935,3990,3935,5755
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184100 1653280670 3800 3800 3800 3800 14475
3 20241209 184000 1653280670 3800 3800 3800 3800 0
4 20241209 183900 1653280670 3800 3800 3800 3800 0
5 20241209 183800 1653280670 3800 3800 3800 3800 0
6 20241209 183700 1653280670 3800 3800 3800 3800 0
7 20241209 183600 1653280670 3800 3800 3800 3800 0
8 20241209 183500 1653280670 3800 3800 3800 3800 0
9 20241209 183400 1653280670 3800 3800 3800 3800 0
10 20241209 183300 1653280670 3800 3800 3800 3800 0
11 20241209 183200 1653280670 3800 3800 3800 3800 0
12 20241209 183100 1653280670 3800 3800 3800 3800 0
13 20241209 183000 1653280670 3800 3800 3800 3800 0
14 20241209 182900 1653280670 3800 3800 3800 3800 0
15 20241209 182800 1653280670 3800 3800 3800 3800 0
16 20241209 182700 1653280670 3800 3800 3800 3800 0
17 20241209 182600 1653280670 3800 3800 3800 3800 0
18 20241209 182500 1653280670 3800 3800 3800 3800 0
19 20241209 182400 1653280670 3800 3800 3800 3800 0
20 20241209 182300 1653280670 3800 3800 3800 3800 0
21 20241209 182200 1653280670 3800 3800 3800 3800 0
22 20241209 182100 1653280670 3800 3800 3800 3800 0
23 20241209 182000 1653280670 3800 3800 3800 3800 0
24 20241209 181900 1653280670 3800 3800 3800 3800 0
25 20241209 181800 1653280670 3800 3800 3800 3800 0
26 20241209 181700 1653280670 3800 3800 3800 3800 0
27 20241209 181600 1653280670 3800 3800 3800 3800 0
28 20241209 181500 1653280670 3800 3800 3800 3800 0
29 20241209 181400 1653280670 3800 3800 3800 3800 0
30 20241209 181300 1653280670 3800 3800 3800 3800 0
31 20241209 181200 1653280670 3800 3800 3800 3800 0
32 20241209 181100 1653280670 3800 3800 3800 3800 14475
33 20241209 181000 1653280670 3800 3800 3800 3800 0
34 20241209 180900 1653280670 3800 3800 3800 3800 0
35 20241209 180800 1653280670 3800 3800 3800 3800 0
36 20241209 180700 1653280670 3800 3800 3800 3800 0
37 20241209 180600 1653280670 3800 3800 3800 3800 0
38 20241209 180500 1653280670 3800 3800 3800 3800 0
39 20241209 180400 1653280670 3800 3800 3800 3800 0
40 20241209 180300 1653280670 3800 3800 3800 3800 0
41 20241209 180200 1653280670 3800 3800 3800 3800 0
42 20241209 180100 1653280670 3800 3800 3800 3800 0
43 20241209 180000 1653280670 3800 3800 3800 3800 0
44 20241209 175900 1653280670 3800 3800 3800 3800 0
45 20241209 175800 1653280670 3800 3800 3800 3800 0
46 20241209 175700 1653280670 3800 3800 3800 3800 0
47 20241209 175600 1653280670 3800 3800 3800 3800 0
48 20241209 175500 1653280670 3800 3800 3800 3800 0
49 20241209 175400 1653280670 3800 3800 3800 3800 0
50 20241209 175300 1653280670 3800 3800 3800 3800 0
51 20241209 175200 1653280670 3800 3800 3800 3800 0
52 20241209 175100 1653280670 3800 3800 3800 3800 0
53 20241209 175000 1653280670 3800 3800 3800 3800 0
54 20241209 174900 1653280670 3800 3800 3800 3800 0
55 20241209 174800 1653280670 3800 3800 3800 3800 0
56 20241209 174700 1653280670 3800 3800 3800 3800 0
57 20241209 174600 1653280670 3800 3800 3800 3800 0
58 20241209 174500 1653280670 3800 3800 3800 3800 0
59 20241209 174400 1653280670 3800 3800 3800 3800 0
60 20241209 174300 1653280670 3800 3800 3800 3800 0
61 20241209 174200 1653280670 3800 3800 3800 3800 0
62 20241209 174100 1653280670 3800 3800 3800 3800 14475
63 20241209 174000 1653280670 3800 3800 3800 3800 0
64 20241209 173900 1653280670 3800 3800 3800 3800 0
65 20241209 173800 1653280670 3800 3800 3800 3800 0
66 20241209 173700 1653280670 3800 3800 3800 3800 0
67 20241209 173600 1653280670 3800 3800 3800 3800 0
68 20241209 173500 1653280670 3800 3800 3800 3800 0
69 20241209 173400 1653280670 3800 3800 3800 3800 0
70 20241209 173300 1653280670 3800 3800 3800 3800 0
71 20241209 173200 1653280670 3800 3800 3800 3800 0
72 20241209 173100 1653280670 3800 3800 3800 3800 0
73 20241209 173000 1653280670 3800 3800 3800 3800 0
74 20241209 172900 1653280670 3800 3800 3800 3800 0
75 20241209 172800 1653280670 3800 3800 3800 3800 0
76 20241209 172700 1653280670 3800 3800 3800 3800 0
77 20241209 172600 1653280670 3800 3800 3800 3800 0
78 20241209 172500 1653280670 3800 3800 3800 3800 0
79 20241209 172400 1653280670 3800 3800 3800 3800 0
80 20241209 172300 1653280670 3800 3800 3800 3800 0
81 20241209 172200 1653280670 3800 3800 3800 3800 0
82 20241209 172100 1653280670 3800 3800 3800 3800 0
83 20241209 172000 1653280670 3800 3800 3800 3800 0
84 20241209 171900 1653280670 3800 3800 3800 3800 0
85 20241209 171800 1653280670 3800 3800 3800 3800 0
86 20241209 171700 1653280670 3800 3800 3800 3800 0
87 20241209 171600 1653280670 3800 3800 3800 3800 0
88 20241209 171500 1653280670 3800 3800 3800 3800 0
89 20241209 171400 1653280670 3800 3800 3800 3800 0
90 20241209 171300 1653280670 3800 3800 3800 3800 0
91 20241209 171200 1653280670 3800 3800 3800 3800 0
92 20241209 171100 1653280670 3800 3800 3800 3800 14475
93 20241209 171000 1653280670 3800 3800 3800 3800 0
94 20241209 170900 1653280670 3800 3800 3800 3800 0
95 20241209 170800 1653280670 3800 3800 3800 3800 0
96 20241209 170700 1653280670 3800 3800 3800 3800 0
97 20241209 170600 1653280670 3800 3800 3800 3800 0
98 20241209 170500 1653280670 3800 3800 3800 3800 0
99 20241209 170400 1653280670 3800 3800 3800 3800 0
100 20241209 170300 1653280670 3800 3800 3800 3800 0
101 20241209 170200 1653280670 3800 3800 3800 3800 0
102 20241209 170100 1653280670 3800 3800 3800 3800 0
103 20241209 170000 1653280670 3800 3800 3800 3800 0
104 20241209 165900 1653280670 3800 3800 3800 3800 0
105 20241209 165800 1653280670 3800 3800 3800 3800 0
106 20241209 165700 1653280670 3800 3800 3800 3800 0
107 20241209 165600 1653280670 3800 3800 3800 3800 0
108 20241209 165500 1653280670 3800 3800 3800 3800 0
109 20241209 165400 1653280670 3800 3800 3800 3800 0
110 20241209 165300 1653280670 3800 3800 3800 3800 0
111 20241209 165200 1653280670 3800 3800 3800 3800 0
112 20241209 165100 1653280670 3800 3800 3800 3800 0
113 20241209 165000 1653280670 3800 3800 3800 3800 0
114 20241209 164900 1653280670 3800 3800 3800 3800 0
115 20241209 164800 1653280670 3800 3800 3800 3800 0
116 20241209 164700 1653280670 3800 3800 3800 3800 0
117 20241209 164600 1653280670 3800 3800 3800 3800 0
118 20241209 164500 1653280670 3800 3800 3800 3800 0
119 20241209 164400 1653280670 3800 3800 3800 3800 0
120 20241209 164300 1653280670 3800 3800 3800 3800 0
121 20241209 164200 1653280670 3800 3800 3800 3800 0
122 20241209 164100 1653280670 3800 3800 3800 3800 14475
123 20241209 164000 1653280670 3800 3800 3800 3800 0
124 20241209 163900 1653280670 3800 3800 3800 3800 0
125 20241209 163800 1653280670 3800 3800 3800 3800 0
126 20241209 163700 1653280670 3800 3800 3800 3800 0
127 20241209 163600 1653280670 3800 3800 3800 3800 0
128 20241209 163500 1653280670 3800 3800 3800 3800 0
129 20241209 163400 1653280670 3800 3800 3800 3800 0
130 20241209 163300 1653280670 3800 3800 3800 3800 0
131 20241209 163200 1653280670 3800 3800 3800 3800 0
132 20241209 163100 1653280670 3800 3800 3800 3800 0
133 20241209 163000 1653280670 3800 3800 3800 3800 0
134 20241209 162900 1653280670 3800 3800 3800 3800 0
135 20241209 162800 1653280670 3800 3800 3800 3800 0
136 20241209 162700 1653280670 3800 3800 3800 3800 0
137 20241209 162600 1653280670 3800 3800 3800 3800 0
138 20241209 162500 1653280670 3800 3800 3800 3800 0
139 20241209 162400 1653280670 3800 3800 3800 3800 0
140 20241209 162300 1653280670 3800 3800 3800 3800 0
141 20241209 162200 1653280670 3800 3800 3800 3800 0
142 20241209 162100 1653280670 3800 3800 3800 3800 0
143 20241209 162000 1653280670 3800 3800 3800 3800 0
144 20241209 161900 1653280670 3800 3800 3800 3800 0
145 20241209 161800 1653280670 3800 3800 3800 3800 0
146 20241209 161700 1653280670 3800 3800 3800 3800 0
147 20241209 161600 1653280670 3800 3800 3800 3800 0
148 20241209 161500 1653280670 3800 3800 3800 3800 0
149 20241209 161400 1653280670 3800 3800 3800 3800 0
150 20241209 161300 1653280670 3800 3800 3800 3800 0
151 20241209 161200 1653280670 3800 3800 3800 3800 0
152 20241209 161100 1653280670 3800 3800 3800 3800 14475
153 20241209 161000 1653280670 3800 3800 3800 3800 0
154 20241209 160900 1653280670 3800 3800 3800 3800 0
155 20241209 160800 1653280670 3800 3800 3800 3800 0
156 20241209 160700 1653280670 3800 3800 3800 3800 0
157 20241209 160600 1653280670 3800 3800 3800 3800 0
158 20241209 160500 1653280670 3800 3800 3800 3800 0
159 20241209 160400 1653280670 3800 3800 3800 3800 0
160 20241209 160300 1653280670 3800 3800 3800 3800 0
161 20241209 160200 1653280670 3800 3800 3800 3800 0
162 20241209 160100 1653280670 3800 3800 3800 3800 0
163 20241209 160000 1653280670 3800 3800 3800 3800 0
164 20241209 155900 1653280670 3800 3800 3800 3800 0
165 20241209 155800 1653280670 3800 3800 3800 3800 0
166 20241209 155700 1653280670 3800 3800 3800 3800 0
167 20241209 155600 1653280670 3800 3800 3800 3800 0
168 20241209 155500 1653280670 3800 3800 3800 3800 0
169 20241209 155400 1653280670 3800 3800 3800 3800 0
170 20241209 155300 1653280670 3800 3800 3800 3800 0
171 20241209 155200 1653280670 3800 3800 3800 3800 0
172 20241209 155100 1653280670 3800 3800 3800 3800 0
173 20241209 155000 1653280670 3800 3800 3800 3800 0
174 20241209 154900 1653280670 3800 3800 3800 3800 0
175 20241209 154800 1653280670 3800 3800 3800 3800 0
176 20241209 154700 1653280670 3800 3800 3800 3800 0
177 20241209 154600 1653280670 3800 3800 3800 3800 0
178 20241209 154500 1653280670 3800 3800 3800 3800 0
179 20241209 154400 1653280670 3800 3800 3800 3800 0
180 20241209 154300 1653280670 3800 3800 3800 3800 0
181 20241209 154200 1653280670 3800 3800 3800 3800 0
182 20241209 154100 1653280670 3800 3800 3800 3800 14475
183 20241209 154000 1653280670 3800 3800 3800 3800 0
184 20241209 153900 1653280670 3800 3800 3800 3800 0
185 20241209 153800 1653280670 3800 3800 3800 3800 0
186 20241209 153700 1653280670 3800 3800 3800 3800 0
187 20241209 153600 1653280670 3800 3800 3800 3800 0
188 20241209 153500 1653280670 3800 3800 3800 3800 0
189 20241209 153400 1653280670 3800 3800 3800 3800 0
190 20241209 153300 1653280670 3800 3800 3800 3800 0
191 20241209 153200 1653280670 3800 3800 3800 3800 0
192 20241209 153100 1653280670 3800 3800 3800 3800 0
193 20241209 153000 1653280670 3800 3800 3800 3800 14475
194 20241209 152900 1598275670 3825 3825 3825 3825 0
195 20241209 152800 1598275670 3825 3825 3825 3825 0
196 20241209 152700 1598275670 3825 3825 3825 3825 0
197 20241209 152600 1598275670 3825 3825 3825 3825 0
198 20241209 152500 1598275670 3825 3825 3825 3825 0
199 20241209 152400 1598275670 3825 3825 3825 3825 0
200 20241209 152300 1598275670 3825 3825 3825 3825 0
201 20241209 152200 1598275670 3825 3825 3825 3825 0
202 20241209 152100 1598275670 3825 3825 3825 3825 0
203 20241209 152000 1598275670 3825 3825 3825 3825 0
204 20241209 151900 1598275670 3825 3825 3825 3815 3616
205 20241209 151800 1584471060 3825 3825 3825 3815 2303
206 20241209 151700 1575680130 3825 3810 3825 3810 1300
207 20241209 151600 1570717835 3810 3810 3815 3810 1315
208 20241209 151500 1565706610 3810 3815 3815 3810 1013
209 20241209 151400 1561843775 3815 3810 3820 3810 728
210 20241209 151300 1559068900 3810 3815 3820 3810 253
211 20241209 151200 1558104585 3810 3815 3815 3810 643
212 20241209 151100 1555652005 3815 3810 3815 3810 605
213 20241209 151000 1553344450 3810 3815 3815 3810 366
214 20241209 150900 1551949415 3810 3820 3820 3810 2189
215 20241209 150800 1543597275 3825 3830 3830 3820 516
216 20241209 150700 1541625755 3830 3825 3830 3820 374
217 20241209 150600 1540196080 3825 3825 3830 3825 254
218 20241209 150500 1539224340 3825 3825 3830 3825 194
219 20241209 150400 1538481610 3825 3825 3830 3825 985
220 20241209 150300 1534713830 3820 3825 3825 3820 89
221 20241209 150200 1534373560 3825 3825 3825 3820 764
222 20241209 150100 1531454480 3825 3825 3825 3820 16
223 20241209 150000 1531393335 3815 3825 3825 3815 2
224 20241209 145900 1531385695 3815 3810 3815 3810 362
225 20241209 145800 1530005315 3810 3810 3810 3810 1506
226 20241209 145700 1524267455 3810 3815 3815 3810 1244
227 20241209 145600 1519525145 3815 3825 3825 3815 154
228 20241209 145500 1518936105 3830 3825 3830 3825 16
229 20241209 145400 1518874830 3830 3825 3830 3825 25
230 20241209 145300 1518779090 3825 3825 3825 3820 261
231 20241209 145200 1517780770 3825 3825 3825 3820 235
232 20241209 145100 1516882405 3825 3815 3825 3810 1354
233 20241209 145000 1511715085 3815 3820 3820 3815 525
234 20241209 144900 1509711560 3820 3820 3820 3820 0
235 20241209 144800 1509711560 3820 3825 3825 3820 711
236 20241209 144700 1506995500 3825 3825 3825 3825 0
237 20241209 144600 1506995500 3825 3825 3825 3825 56
238 20241209 144500 1506781300 3825 3830 3830 3825 1434
239 20241209 144400 1501289565 3830 3830 3830 3830 287
240 20241209 144300 1500190355 3830 3830 3830 3830 34
241 20241209 144200 1500060135 3830 3830 3830 3830 1841
242 20241209 144100 1493009105 3830 3825 3830 3825 2150
243 20241209 144000 1484785350 3825 3820 3825 3820 637
244 20241209 143900 1482351360 3820 3815 3825 3815 312
245 20241209 143800 1481159770 3825 3820 3825 3820 1933
246 20241209 143700 1473775690 3820 3820 3825 3820 104
247 20241209 143600 1473378405 3820 3820 3825 3820 1087
248 20241209 143500 1469226045 3815 3810 3820 3810 3479
249 20241209 143400 1455953670 3810 3810 3810 3810 445
250 20241209 143300 1454258220 3805 3810 3810 3805 3291
251 20241209 143200 1441731110 3805 3805 3805 3805 128
252 20241209 143100 1441244070 3805 3810 3810 3805 1213
253 20241209 143000 1436627895 3810 3810 3810 3810 490
254 20241209 142900 1434760995 3805 3805 3805 3805 1465
255 20241209 142800 1429186670 3815 3815 3815 3815 52
256 20241209 142700 1428988290 3815 3815 3815 3815 50
257 20241209 142600 1428797540 3815 3815 3815 3805 2221
258 20241209 142500 1420333915 3820 3820 3820 3820 50
259 20241209 142400 1420142915 3815 3815 3815 3810 335
260 20241209 142300 1418865390 3810 3820 3820 3810 367
261 20241209 142200 1417464835 3820 3820 3820 3820 20
262 20241209 142100 1417388435 3820 3820 3820 3820 166
263 20241209 142000 1416754315 3820 3820 3820 3820 0
264 20241209 141900 1416754315 3820 3820 3820 3820 960
265 20241209 141800 1413087115 3815 3815 3815 3815 0
266 20241209 141700 1413087115 3815 3815 3815 3815 0
267 20241209 141600 1413087115 3815 3815 3815 3815 0
268 20241209 141500 1413087115 3815 3815 3815 3815 292
269 20241209 141400 1411973135 3815 3815 3815 3815 1
270 20241209 141300 1411969320 3820 3820 3820 3820 0
271 20241209 141200 1411969320 3820 3820 3820 3820 101
272 20241209 141100 1411583500 3825 3820 3825 3820 364
273 20241209 141000 1410191215 3810 3830 3830 3810 252
274 20241209 140900 1409230075 3830 3810 3830 3810 602
275 20241209 140800 1406936415 3810 3830 3830 3810 2427
276 20241209 140700 1397685615 3830 3815 3830 3815 213
277 20241209 140600 1396873005 3815 3825 3830 3815 402
278 20241209 140500 1395336350 3825 3825 3825 3825 1708
279 20241209 140400 1388803250 3825 3820 3825 3820 2303
280 20241209 140300 1379996335 3825 3825 3825 3825 0
281 20241209 140200 1379996335 3825 3825 3825 3825 2
282 20241209 140100 1379988685 3820 3820 3820 3820 0
283 20241209 140000 1379988685 3820 3825 3825 3820 481
284 20241209 135900 1378150540 3825 3830 3830 3825 805
285 20241209 135800 1375068180 3825 3830 3830 3825 231
286 20241209 135700 1374184305 3830 3830 3830 3830 23
287 20241209 135600 1374096215 3825 3830 3830 3825 621
288 20241209 135500 1371720790 3825 3830 3830 3825 56
289 20241209 135400 1371506455 3830 3830 3830 3825 460
290 20241209 135300 1369744705 3830 3830 3830 3830 0
291 20241209 135200 1369744705 3830 3830 3830 3830 100
292 20241209 135100 1369361705 3835 3835 3835 3835 0
293 20241209 135000 1369361705 3835 3830 3835 3830 151
294 20241209 134900 1368783270 3835 3830 3835 3830 41
295 20241209 134800 1368626135 3830 3830 3830 3830 544
296 20241209 134700 1366542615 3805 3805 3805 3805 0
297 20241209 134600 1366542615 3805 3805 3805 3805 0
298 20241209 134500 1366542615 3805 3805 3805 3805 0
299 20241209 134400 1366542615 3805 3830 3830 3805 10125
300 20241209 134300 1327983770 3830 3830 3830 3830 110
301 20241209 134200 1327562470 3830 3830 3830 3830 0
302 20241209 134100 1327562470 3830 3830 3830 3830 0
303 20241209 134000 1327562470 3830 3830 3830 3830 13
304 20241209 133900 1327512680 3820 3820 3820 3820 50
305 20241209 133800 1327321680 3820 3820 3820 3820 1
306 20241209 133700 1327317860 3815 3820 3820 3815 216
307 20241209 133600 1326493305 3815 3830 3830 3815 350
308 20241209 133500 1325157095 3835 3835 3835 3835 10
309 20241209 133400 1325118745 3840 3840 3840 3840 470
310 20241209 133300 1323313945 3840 3825 3840 3825 2374
311 20241209 133200 1314201315 3825 3825 3825 3825 1003
312 20241209 133100 1310364840 3825 3825 3825 3825 410
313 20241209 133000 1308796590 3810 3825 3825 3810 4936
314 20241209 132900 1289976400 3825 3825 3825 3825 0
315 20241209 132800 1289976400 3825 3825 3825 3825 0
316 20241209 132700 1289976400 3825 3830 3835 3825 331
317 20241209 132600 1288707425 3830 3830 3830 3830 5
318 20241209 132500 1288688275 3830 3830 3830 3830 131
319 20241209 132400 1288186545 3825 3825 3825 3825 1
320 20241209 132300 1288182720 3810 3810 3810 3810 0
321 20241209 132200 1288182720 3810 3830 3830 3810 3684
322 20241209 132100 1274138715 3835 3835 3835 3835 0
323 20241209 132000 1274138715 3835 3835 3835 3835 100
324 20241209 131900 1273755215 3835 3830 3835 3830 221
325 20241209 131800 1272907735 3830 3825 3830 3825 1955
326 20241209 131700 1265427505 3825 3820 3825 3820 1409
327 20241209 131600 1260044375 3820 3820 3820 3815 477
328 20241209 131500 1258222410 3820 3815 3820 3810 1128
329 20241209 131400 1253917490 3815 3815 3815 3815 458
330 20241209 131300 1252170220 3815 3815 3815 3815 0
331 20241209 131200 1252170220 3815 3815 3815 3815 8
332 20241209 131100 1252139700 3815 3820 3820 3815 422
333 20241209 131000 1250528620 3810 3820 3820 3810 3382
334 20241209 130900 1237628260 3820 3820 3820 3820 105
335 20241209 130800 1237227160 3825 3825 3825 3825 1
336 20241209 130700 1237223335 3820 3820 3820 3820 0
337 20241209 130600 1237223335 3820 3820 3820 3820 307
338 20241209 130500 1236050595 3820 3820 3820 3820 41
339 20241209 130400 1235893975 3825 3820 3825 3815 1596
340 20241209 130300 1229798245 3820 3820 3820 3820 102
341 20241209 130200 1229408605 3820 3820 3820 3820 161
342 20241209 130100 1228793585 3815 3815 3815 3815 0
343 20241209 130000 1228793585 3815 3815 3815 3815 100
344 20241209 125900 1228412085 3815 3815 3815 3815 250
345 20241209 125800 1227458335 3810 3820 3820 3810 913
346 20241209 125700 1223978190 3820 3820 3820 3820 37
347 20241209 125600 1223836850 3815 3815 3815 3815 3111
348 20241209 125500 1211968385 3815 3810 3815 3810 25
349 20241209 125400 1211873085 3810 3815 3815 3810 64
350 20241209 125300 1211629095 3815 3815 3815 3815 12
351 20241209 125200 1211583315 3810 3810 3810 3810 150
352 20241209 125100 1211011815 3810 3810 3815 3810 23
353 20241209 125000 1210924175 3815 3815 3815 3815 50
354 20241209 124900 1210733425 3815 3810 3815 3810 560
355 20241209 124800 1208599800 3810 3805 3810 3805 210
356 20241209 124700 1207800405 3810 3815 3815 3805 783
357 20241209 124600 1204819870 3815 3810 3815 3810 171
358 20241209 124500 1204168300 3810 3810 3810 3810 600
359 20241209 124400 1201882300 3810 3810 3810 3805 1914
360 20241209 124300 1194599480 3815 3815 3815 3815 12
361 20241209 124200 1194553700 3810 3810 3815 3810 1314
362 20241209 124100 1189546860 3810 3810 3810 3805 1381
363 20241209 124000 1184286500 3810 3810 3815 3810 221
364 20241209 123900 1183444415 3810 3810 3810 3805 164
365 20241209 123800 1182820075 3810 3815 3815 3810 3304
366 20241209 123700 1170231820 3815 3815 3815 3815 27
367 20241209 123600 1170128815 3815 3815 3815 3815 14
368 20241209 123500 1170075405 3815 3810 3815 3810 413
369 20241209 123400 1168501215 3815 3820 3820 3815 284
370 20241209 123300 1167417640 3825 3825 3825 3820 54
371 20241209 123200 1167211265 3825 3825 3825 3825 32
372 20241209 123100 1167088865 3825 3820 3825 3815 3260
373 20241209 123000 1154649765 3820 3820 3820 3820 0
374 20241209 122900 1154649765 3820 3815 3820 3815 609
375 20241209 122800 1152323390 3815 3820 3820 3815 563
376 20241209 122700 1150174510 3820 3820 3820 3815 96
377 20241209 122600 1149807970 3820 3820 3820 3820 1
378 20241209 122500 1149804150 3815 3820 3825 3815 53
379 20241209 122400 1149601655 3825 3825 3825 3825 33
380 20241209 122300 1149475430 3825 3825 3825 3825 500
381 20241209 122200 1147562930 3815 3815 3815 3815 0
382 20241209 122100 1147562930 3815 3820 3820 3815 374
383 20241209 122000 1146135625 3820 3820 3820 3820 101
384 20241209 121900 1145749805 3830 3830 3835 3830 2021
385 20241209 121800 1138000750 3815 3825 3825 3815 10819
386 20241209 121700 1096705845 3835 3835 3835 3835 11
387 20241209 121600 1096663660 3835 3835 3835 3835 28
388 20241209 121500 1096556280 3835 3830 3835 3830 50
389 20241209 121400 1096364765 3830 3830 3830 3830 1071
390 20241209 121300 1092262835 3830 3825 3830 3825 724
391 20241209 121200 1089491115 3825 3825 3825 3825 657
392 20241209 121100 1086978090 3825 3820 3825 3815 549
393 20241209 121000 1084880910 3820 3820 3820 3820 508
394 20241209 120900 1082940350 3815 3825 3825 3815 32
395 20241209 120800 1082818125 3825 3815 3825 3815 1382
396 20241209 120700 1077545785 3820 3820 3820 3820 907
397 20241209 120600 1074081045 3825 3830 3830 3825 409
398 20241209 120500 1072516615 3830 3830 3830 3830 114
399 20241209 120400 1072079995 3830 3830 3830 3830 6
400 20241209 120300 1072057015 3830 3820 3830 3820 1014
401 20241209 120200 1068179045 3820 3820 3820 3820 3
402 20241209 120100 1068167585 3815 3820 3820 3815 28
403 20241209 120000 1068060755 3810 3825 3825 3810 3213
404 20241209 115900 1055804915 3825 3825 3825 3820 949
405 20241209 115800 1052176640 3825 3825 3825 3825 5
406 20241209 115700 1052157515 3820 3820 3820 3820 26
407 20241209 115600 1052058195 3820 3825 3825 3820 541
408 20241209 115500 1049989210 3825 3820 3825 3820 63
409 20241209 115400 1049748485 3820 3820 3820 3820 16
410 20241209 115300 1049687365 3815 3825 3825 3815 1645
411 20241209 115200 1043410640 3825 3820 3825 3820 218
412 20241209 115100 1042577345 3825 3825 3825 3825 0
413 20241209 115000 1042577345 3825 3820 3825 3820 303
414 20241209 114900 1041419270 3815 3815 3815 3815 527
415 20241209 114800 1039408765 3815 3820 3820 3815 159
416 20241209 114700 1038801550 3820 3820 3820 3810 378
417 20241209 114600 1037358810 3820 3820 3820 3820 506
418 20241209 114500 1035425890 3820 3815 3820 3815 553
419 20241209 114400 1033315655 3815 3815 3815 3810 2913
420 20241209 114300 1022204560 3815 3815 3815 3810 1114
421 20241209 114200 1017954655 3815 3815 3815 3810 60
422 20241209 114100 1017726045 3815 3820 3820 3815 1140
423 20241209 114000 1013376785 3820 3820 3820 3820 13
424 20241209 113900 1013327125 3820 3820 3820 3820 10
425 20241209 113800 1013288925 3825 3825 3825 3825 183
426 20241209 113700 1012588950 3820 3820 3825 3820 628
427 20241209 113600 1010189485 3825 3825 3825 3820 238
428 20241209 113500 1009279310 3825 3820 3825 3820 601
429 20241209 113400 1006982185 3820 3820 3820 3820 313
430 20241209 113300 1005786525 3820 3820 3820 3810 1047
431 20241209 113200 1001791285 3820 3820 3820 3820 10
432 20241209 113100 1001753085 3815 3820 3820 3815 529
433 20241209 113000 999732440 3820 3820 3820 3820 39
434 20241209 112900 999583460 3810 3810 3810 3810 0
435 20241209 112800 999583460 3810 3820 3820 3810 153
436 20241209 112700 998999010 3820 3820 3820 3810 76
437 20241209 112600 998709190 3810 3820 3820 3810 2230
438 20241209 112500 990201650 3815 3815 3815 3815 39
439 20241209 112400 990052865 3815 3820 3820 3815 454
440 20241209 112300 988320795 3820 3825 3825 3820 1101
441 20241209 112200 984114870 3825 3820 3825 3820 6
442 20241209 112100 984091930 3825 3820 3825 3820 222
443 20241209 112000 983243880 3820 3815 3820 3815 545
444 20241209 111900 981164470 3815 3815 3815 3810 1293
445 20241209 111800 976231730 3815 3810 3815 3810 1916
446 20241209 111700 968927195 3810 3810 3810 3810 804
447 20241209 111600 965863955 3810 3810 3815 3810 126
448 20241209 111500 965383645 3810 3810 3815 3810 424
449 20241209 111400 963767925 3805 3810 3815 3805 3460
450 20241209 111300 950600050 3815 3810 3815 3810 1165
451 20241209 111200 946158875 3815 3825 3825 3815 4520
452 20241209 111100 928899500 3830 3825 3830 3825 275
453 20241209 111000 927846425 3825 3825 3825 3820 2403
454 20241209 110900 918665540 3830 3830 3830 3830 154
455 20241209 110800 918075720 3830 3825 3830 3825 487
456 20241209 110700 916212570 3830 3830 3835 3825 765
457 20241209 110600 913284455 3825 3830 3830 3825 1422
458 20241209 110500 907845195 3830 3835 3835 3830 1076
459 20241209 110400 903721775 3835 3835 3835 3835 35
460 20241209 110300 903587550 3830 3830 3835 3830 65
461 20241209 110200 903338595 3840 3840 3840 3840 239
462 20241209 110100 902420835 3850 3850 3850 3850 13
463 20241209 110000 902370785 3840 3845 3845 3830 5459
464 20241209 105900 881445880 3840 3845 3845 3840 272
465 20241209 105800 880400740 3850 3845 3850 3840 1056
466 20241209 105700 876344410 3840 3840 3840 3840 141
467 20241209 105600 875802970 3840 3840 3845 3840 253
468 20241209 105500 874831390 3840 3840 3840 3840 1426
469 20241209 105400 869355550 3840 3840 3840 3840 0
470 20241209 105300 869355550 3840 3840 3840 3840 159
471 20241209 105200 868744990 3850 3850 3850 3840 422
472 20241209 105100 867122340 3850 3840 3850 3840 365
473 20241209 105000 865720440 3840 3840 3840 3840 3185
474 20241209 104900 853490040 3845 3840 3845 3840 1272
475 20241209 104800 848601845 3840 3845 3850 3840 793
476 20241209 104700 845550685 3845 3860 3860 3845 10998
477 20241209 104600 803207850 3855 3855 3855 3855 0
478 20241209 104500 803207850 3855 3855 3855 3855 966
479 20241209 104400 799483920 3855 3850 3855 3850 23
480 20241209 104300 799395260 3855 3855 3855 3855 162
481 20241209 104200 798770750 3855 3850 3855 3850 781
482 20241209 104100 795763840 3850 3850 3850 3850 109
483 20241209 104000 795344190 3855 3845 3855 3845 345
484 20241209 103900 794015920 3850 3855 3855 3850 384
485 20241209 103800 792536520 3850 3855 3855 3850 188
486 20241209 103700 791811910 3855 3855 3855 3855 493
487 20241209 103600 789911395 3855 3855 3855 3850 260
488 20241209 103500 788909655 3855 3855 3855 3855 1
489 20241209 103400 788905800 3850 3850 3870 3850 416
490 20241209 103300 787301825 3865 3870 3870 3850 3959
491 20241209 103200 772055735 3870 3870 3875 3850 10068
492 20241209 103100 733271790 3870 3870 3870 3870 202
493 20241209 103000 732490050 3870 3870 3875 3870 270
494 20241209 102900 731445085 3870 3870 3870 3870 60
495 20241209 102800 731212885 3875 3875 3875 3875 1
496 20241209 102700 731209010 3870 3870 3875 3870 116
497 20241209 102600 730760030 3870 3870 3870 3870 32
498 20241209 102500 730636190 3870 3875 3875 3870 841
499 20241209 102400 727379020 3865 3860 3865 3855 13050
500 20241209 102300 676990785 3865 3865 3865 3865 99
501 20241209 102200 676608150 3865 3870 3870 3865 2110
502 20241209 102100 668451215 3875 3865 3875 3865 867
503 20241209 102000 665096130 3880 3880 3880 3880 15
504 20241209 101900 665037930 3875 3875 3880 3875 1692
505 20241209 101800 658481125 3870 3875 3875 3870 38
506 20241209 101700 658333975 3875 3870 3875 3870 178
507 20241209 101600 657645055 3880 3870 3880 3870 101
508 20241209 101500 657254175 3885 3875 3885 3875 364
509 20241209 101400 655840435 3885 3880 3885 3880 331
510 20241209 101300 654556105 3880 3875 3880 3875 1262
511 20241209 101200 649662845 3865 3865 3865 3865 0
512 20241209 101100 649662845 3865 3870 3870 3865 231
513 20241209 101000 648769005 3865 3860 3865 3855 1818
514 20241209 100900 641749345 3860 3850 3860 3845 564
515 20241209 100800 639576190 3850 3850 3850 3850 280
516 20241209 100700 638498190 3850 3850 3850 3845 142
517 20241209 100600 637951620 3850 3850 3850 3845 568
518 20241209 100500 635764955 3850 3845 3850 3845 723
519 20241209 100400 632981410 3845 3850 3855 3845 2248
520 20241209 100300 624328775 3850 3850 3850 3840 321
521 20241209 100200 623093195 3850 3845 3850 3835 912
522 20241209 100100 619594685 3850 3855 3855 3850 998
523 20241209 100000 615752350 3850 3850 3855 3850 277
524 20241209 095900 614685845 3845 3845 3845 3835 4993
525 20241209 095800 595514395 3840 3845 3845 3840 939
526 20241209 095700 591904440 3845 3850 3850 3845 189
527 20241209 095600 591177340 3850 3845 3850 3835 3331
528 20241209 095500 578369225 3840 3835 3840 3835 421
529 20241209 095400 576753770 3835 3830 3835 3830 750
530 20241209 095300 573877675 3835 3835 3835 3835 119
531 20241209 095200 573421310 3835 3835 3835 3835 216
532 20241209 095100 572592950 3830 3845 3845 3830 2680
533 20241209 095000 562314535 3850 3850 3850 3845 1147
534 20241209 094900 557898590 3850 3850 3850 3850 633
535 20241209 094800 555461540 3850 3845 3850 3835 511
536 20241209 094700 553500240 3835 3845 3850 3835 2030
537 20241209 094600 545689785 3845 3845 3845 3845 168
538 20241209 094500 545043825 3845 3845 3845 3840 453
539 20241209 094400 543303005 3845 3845 3845 3840 228
540 20241209 094300 542426500 3845 3835 3845 3830 3333
541 20241209 094200 529655085 3835 3845 3850 3830 614
542 20241209 094100 527297590 3850 3830 3850 3830 14540
543 20241209 094000 471477710 3840 3825 3840 3805 2917
544 20241209 093900 460292215 3835 3835 3835 3800 10678
545 20241209 093800 419702690 3810 3850 3850 3800 16036
546 20241209 093700 358630335 3850 3850 3850 3840 577
547 20241209 093600 356410415 3850 3850 3855 3840 5111
548 20241209 093500 336745885 3855 3860 3860 3850 1038
549 20241209 093400 332743975 3860 3850 3860 3840 2913
550 20241209 093300 321533650 3855 3860 3865 3850 1690
551 20241209 093200 315015605 3860 3880 3880 3855 400
552 20241209 093100 313471360 3880 3850 3880 3850 30
553 20241209 093000 313355085 3880 3860 3880 3855 424
554 20241209 092900 311714725 3860 3865 3885 3845 2403
555 20241209 092800 302432590 3865 3860 3890 3845 2632
556 20241209 092700 292272710 3860 3875 3875 3860 1503
557 20241209 092600 286467855 3850 3850 3850 3850 392
558 20241209 092500 284958655 3850 3890 3890 3800 8303
559 20241209 092400 252913800 3890 3885 3905 3880 598
560 20241209 092300 250589235 3880 3905 3905 3880 1493
561 20241209 092200 244779640 3905 3910 3910 3890 6430
562 20241209 092100 219722135 3910 3915 3920 3905 3149
563 20241209 092000 207412110 3915 3900 3920 3900 2690
564 20241209 091900 196903230 3900 3905 3905 3900 2139
565 20241209 091800 188557575 3900 3905 3920 3900 4652
566 20241209 091700 170411400 3910 3915 3915 3905 664
567 20241209 091600 167814550 3920 3900 3920 3895 4492
568 20241209 091500 150293345 3900 3920 3920 3900 758
569 20241209 091400 147328315 3920 3935 3935 3900 2199
570 20241209 091300 138713735 3935 3925 3935 3910 1419
571 20241209 091200 133152730 3935 3930 3935 3930 489
572 20241209 091100 131230470 3935 3920 3935 3915 1387
573 20241209 091000 125794870 3920 3915 3925 3900 1705
574 20241209 090900 119122385 3915 3910 3915 3905 1908
575 20241209 090800 111667790 3915 3915 3920 3910 3359
576 20241209 090700 98523225 3915 3925 3925 3915 3257
577 20241209 090600 85747805 3930 3935 3935 3920 4946
578 20241209 090500 66316605 3935 3955 3955 3935 3168
579 20241209 090400 53823200 3950 3960 3965 3950 1284
580 20241209 090300 48742970 3960 3935 3965 3930 2925
581 20241209 090200 37222020 3945 3995 3995 3935 2289
582 20241209 090100 28190475 3995 3960 3995 3945 1387
583 20241209 090000 22668950 3950 3935 3990 3935 5755