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

593
007700/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185100,222414290,11700,11700,11700,11700,473
20241209,185000,222414290,11700,11700,11700,11700,0
20241209,184900,222414290,11700,11700,11700,11700,0
20241209,184800,222414290,11700,11700,11700,11700,0
20241209,184700,222414290,11700,11700,11700,11700,0
20241209,184600,222414290,11700,11700,11700,11700,0
20241209,184500,222414290,11700,11700,11700,11700,0
20241209,184400,222414290,11700,11700,11700,11700,0
20241209,184300,222414290,11700,11700,11700,11700,0
20241209,184200,222414290,11700,11700,11700,11700,0
20241209,184100,222414290,11700,11700,11700,11700,0
20241209,184000,222414290,11700,11700,11700,11700,0
20241209,183900,222414290,11700,11700,11700,11700,0
20241209,183800,222414290,11700,11700,11700,11700,0
20241209,183700,222414290,11700,11700,11700,11700,0
20241209,183600,222414290,11700,11700,11700,11700,0
20241209,183500,222414290,11700,11700,11700,11700,0
20241209,183400,222414290,11700,11700,11700,11700,0
20241209,183300,222414290,11700,11700,11700,11700,0
20241209,183200,222414290,11700,11700,11700,11700,0
20241209,183100,222414290,11700,11700,11700,11700,0
20241209,183000,222414290,11700,11700,11700,11700,0
20241209,182900,222414290,11700,11700,11700,11700,0
20241209,182800,222414290,11700,11700,11700,11700,0
20241209,182700,222414290,11700,11700,11700,11700,0
20241209,182600,222414290,11700,11700,11700,11700,0
20241209,182500,222414290,11700,11700,11700,11700,0
20241209,182400,222414290,11700,11700,11700,11700,0
20241209,182300,222414290,11700,11700,11700,11700,0
20241209,182200,222414290,11700,11700,11700,11700,0
20241209,182100,222414290,11700,11700,11700,11700,473
20241209,182000,222414290,11700,11700,11700,11700,0
20241209,181900,222414290,11700,11700,11700,11700,0
20241209,181800,222414290,11700,11700,11700,11700,0
20241209,181700,222414290,11700,11700,11700,11700,0
20241209,181600,222414290,11700,11700,11700,11700,0
20241209,181500,222414290,11700,11700,11700,11700,0
20241209,181400,222414290,11700,11700,11700,11700,0
20241209,181300,222414290,11700,11700,11700,11700,0
20241209,181200,222414290,11700,11700,11700,11700,0
20241209,181100,222414290,11700,11700,11700,11700,0
20241209,181000,222414290,11700,11700,11700,11700,0
20241209,180900,222414290,11700,11700,11700,11700,0
20241209,180800,222414290,11700,11700,11700,11700,0
20241209,180700,222414290,11700,11700,11700,11700,0
20241209,180600,222414290,11700,11700,11700,11700,0
20241209,180500,222414290,11700,11700,11700,11700,0
20241209,180400,222414290,11700,11700,11700,11700,0
20241209,180300,222414290,11700,11700,11700,11700,0
20241209,180200,222414290,11700,11700,11700,11700,0
20241209,180100,222414290,11700,11700,11700,11700,0
20241209,180000,222414290,11700,11700,11700,11700,0
20241209,175900,222414290,11700,11700,11700,11700,0
20241209,175800,222414290,11700,11700,11700,11700,0
20241209,175700,222414290,11700,11700,11700,11700,0
20241209,175600,222414290,11700,11700,11700,11700,0
20241209,175500,222414290,11700,11700,11700,11700,0
20241209,175400,222414290,11700,11700,11700,11700,0
20241209,175300,222414290,11700,11700,11700,11700,0
20241209,175200,222414290,11700,11700,11700,11700,0
20241209,175100,222414290,11700,11700,11700,11700,473
20241209,175000,222414290,11700,11700,11700,11700,0
20241209,174900,222414290,11700,11700,11700,11700,0
20241209,174800,222414290,11700,11700,11700,11700,0
20241209,174700,222414290,11700,11700,11700,11700,0
20241209,174600,222414290,11700,11700,11700,11700,0
20241209,174500,222414290,11700,11700,11700,11700,0
20241209,174400,222414290,11700,11700,11700,11700,0
20241209,174300,222414290,11700,11700,11700,11700,0
20241209,174200,222414290,11700,11700,11700,11700,0
20241209,174100,222414290,11700,11700,11700,11700,0
20241209,174000,222414290,11700,11700,11700,11700,0
20241209,173900,222414290,11700,11700,11700,11700,0
20241209,173800,222414290,11700,11700,11700,11700,0
20241209,173700,222414290,11700,11700,11700,11700,0
20241209,173600,222414290,11700,11700,11700,11700,0
20241209,173500,222414290,11700,11700,11700,11700,0
20241209,173400,222414290,11700,11700,11700,11700,0
20241209,173300,222414290,11700,11700,11700,11700,0
20241209,173200,222414290,11700,11700,11700,11700,0
20241209,173100,222414290,11700,11700,11700,11700,0
20241209,173000,222414290,11700,11700,11700,11700,0
20241209,172900,222414290,11700,11700,11700,11700,0
20241209,172800,222414290,11700,11700,11700,11700,0
20241209,172700,222414290,11700,11700,11700,11700,0
20241209,172600,222414290,11700,11700,11700,11700,0
20241209,172500,222414290,11700,11700,11700,11700,0
20241209,172400,222414290,11700,11700,11700,11700,0
20241209,172300,222414290,11700,11700,11700,11700,0
20241209,172200,222414290,11700,11700,11700,11700,0
20241209,172100,222414290,11700,11700,11700,11700,473
20241209,172000,222414290,11700,11700,11700,11700,0
20241209,171900,222414290,11700,11700,11700,11700,0
20241209,171800,222414290,11700,11700,11700,11700,0
20241209,171700,222414290,11700,11700,11700,11700,0
20241209,171600,222414290,11700,11700,11700,11700,0
20241209,171500,222414290,11700,11700,11700,11700,0
20241209,171400,222414290,11700,11700,11700,11700,0
20241209,171300,222414290,11700,11700,11700,11700,0
20241209,171200,222414290,11700,11700,11700,11700,0
20241209,171100,222414290,11700,11700,11700,11700,0
20241209,171000,222414290,11700,11700,11700,11700,0
20241209,170900,222414290,11700,11700,11700,11700,0
20241209,170800,222414290,11700,11700,11700,11700,0
20241209,170700,222414290,11700,11700,11700,11700,0
20241209,170600,222414290,11700,11700,11700,11700,0
20241209,170500,222414290,11700,11700,11700,11700,0
20241209,170400,222414290,11700,11700,11700,11700,0
20241209,170300,222414290,11700,11700,11700,11700,0
20241209,170200,222414290,11700,11700,11700,11700,0
20241209,170100,222414290,11700,11700,11700,11700,0
20241209,170000,222414290,11700,11700,11700,11700,0
20241209,165900,222414290,11700,11700,11700,11700,0
20241209,165800,222414290,11700,11700,11700,11700,0
20241209,165700,222414290,11700,11700,11700,11700,0
20241209,165600,222414290,11700,11700,11700,11700,0
20241209,165500,222414290,11700,11700,11700,11700,0
20241209,165400,222414290,11700,11700,11700,11700,0
20241209,165300,222414290,11700,11700,11700,11700,0
20241209,165200,222414290,11700,11700,11700,11700,0
20241209,165100,222414290,11700,11700,11700,11700,473
20241209,165000,222414290,11700,11700,11700,11700,0
20241209,164900,222414290,11700,11700,11700,11700,0
20241209,164800,222414290,11700,11700,11700,11700,0
20241209,164700,222414290,11700,11700,11700,11700,0
20241209,164600,222414290,11700,11700,11700,11700,0
20241209,164500,222414290,11700,11700,11700,11700,0
20241209,164400,222414290,11700,11700,11700,11700,0
20241209,164300,222414290,11700,11700,11700,11700,0
20241209,164200,222414290,11700,11700,11700,11700,0
20241209,164100,222414290,11700,11700,11700,11700,0
20241209,164000,222414290,11700,11700,11700,11700,0
20241209,163900,222414290,11700,11700,11700,11700,0
20241209,163800,222414290,11700,11700,11700,11700,0
20241209,163700,222414290,11700,11700,11700,11700,0
20241209,163600,222414290,11700,11700,11700,11700,0
20241209,163500,222414290,11700,11700,11700,11700,0
20241209,163400,222414290,11700,11700,11700,11700,0
20241209,163300,222414290,11700,11700,11700,11700,0
20241209,163200,222414290,11700,11700,11700,11700,0
20241209,163100,222414290,11700,11700,11700,11700,0
20241209,163000,222414290,11700,11700,11700,11700,0
20241209,162900,222414290,11700,11700,11700,11700,0
20241209,162800,222414290,11700,11700,11700,11700,0
20241209,162700,222414290,11700,11700,11700,11700,0
20241209,162600,222414290,11700,11700,11700,11700,0
20241209,162500,222414290,11700,11700,11700,11700,0
20241209,162400,222414290,11700,11700,11700,11700,0
20241209,162300,222414290,11700,11700,11700,11700,0
20241209,162200,222414290,11700,11700,11700,11700,0
20241209,162100,222414290,11700,11700,11700,11700,473
20241209,162000,222414290,11700,11700,11700,11700,0
20241209,161900,222414290,11700,11700,11700,11700,0
20241209,161800,222414290,11700,11700,11700,11700,0
20241209,161700,222414290,11700,11700,11700,11700,0
20241209,161600,222414290,11700,11700,11700,11700,0
20241209,161500,222414290,11700,11700,11700,11700,0
20241209,161400,222414290,11700,11700,11700,11700,0
20241209,161300,222414290,11700,11700,11700,11700,0
20241209,161200,222414290,11700,11700,11700,11700,0
20241209,161100,222414290,11700,11700,11700,11700,0
20241209,161000,222414290,11700,11700,11700,11700,0
20241209,160900,222414290,11700,11700,11700,11700,0
20241209,160800,222414290,11700,11700,11700,11700,0
20241209,160700,222414290,11700,11700,11700,11700,0
20241209,160600,222414290,11700,11700,11700,11700,0
20241209,160500,222414290,11700,11700,11700,11700,0
20241209,160400,222414290,11700,11700,11700,11700,0
20241209,160300,222414290,11700,11700,11700,11700,0
20241209,160200,222414290,11700,11700,11700,11700,0
20241209,160100,222414290,11700,11700,11700,11700,0
20241209,160000,222414290,11700,11700,11700,11700,0
20241209,155900,222414290,11700,11700,11700,11700,0
20241209,155800,222414290,11700,11700,11700,11700,0
20241209,155700,222414290,11700,11700,11700,11700,0
20241209,155600,222414290,11700,11700,11700,11700,0
20241209,155500,222414290,11700,11700,11700,11700,0
20241209,155400,222414290,11700,11700,11700,11700,0
20241209,155300,222414290,11700,11700,11700,11700,0
20241209,155200,222414290,11700,11700,11700,11700,0
20241209,155100,222414290,11700,11700,11700,11700,473
20241209,155000,222414290,11700,11700,11700,11700,0
20241209,154900,222414290,11700,11700,11700,11700,0
20241209,154800,222414290,11700,11700,11700,11700,0
20241209,154700,222414290,11700,11700,11700,11700,0
20241209,154600,222414290,11700,11700,11700,11700,0
20241209,154500,222414290,11700,11700,11700,11700,0
20241209,154400,222414290,11700,11700,11700,11700,0
20241209,154300,222414290,11700,11700,11700,11700,0
20241209,154200,222414290,11700,11700,11700,11700,0
20241209,154100,222414290,11700,11700,11700,11700,0
20241209,154000,222414290,11700,11700,11700,11700,0
20241209,153900,222414290,11700,11700,11700,11700,0
20241209,153800,222414290,11700,11700,11700,11700,0
20241209,153700,222414290,11700,11700,11700,11700,0
20241209,153600,222414290,11700,11700,11700,11700,0
20241209,153500,222414290,11700,11700,11700,11700,0
20241209,153400,222414290,11700,11700,11700,11700,0
20241209,153300,222414290,11700,11700,11700,11700,0
20241209,153200,222414290,11700,11700,11700,11700,0
20241209,153100,222414290,11700,11700,11700,11700,0
20241209,153000,222414290,11700,11700,11700,11700,473
20241209,152900,216880190,11700,11700,11700,11700,0
20241209,152800,216880190,11700,11700,11700,11700,0
20241209,152700,216880190,11700,11700,11700,11700,0
20241209,152600,216880190,11700,11700,11700,11700,0
20241209,152500,216880190,11700,11700,11700,11700,0
20241209,152400,216880190,11700,11700,11700,11700,0
20241209,152300,216880190,11700,11700,11700,11700,0
20241209,152200,216880190,11700,11700,11700,11700,0
20241209,152100,216880190,11700,11700,11700,11700,0
20241209,152000,216880190,11700,11700,11700,11700,0
20241209,151900,216880190,11700,11700,11700,11700,0
20241209,151800,216880190,11700,11700,11700,11700,0
20241209,151700,216880190,11700,11700,11700,11700,12
20241209,151600,216739790,11720,11600,11720,11600,22
20241209,151500,216483920,11610,11610,11610,11610,136
20241209,151400,214904960,11600,11610,11610,11600,36
20241209,151300,214487010,11610,11610,11610,11610,48
20241209,151200,213929730,11610,11610,11610,11610,106
20241209,151100,212699070,11600,11610,11610,11600,43
20241209,151000,212199920,11600,11600,11610,11600,101
20241209,150900,211028100,11610,11610,11610,11610,5
20241209,150800,210970050,11610,11600,11610,11600,525
20241209,150700,204879900,11610,11620,11620,11600,313
20241209,150600,201248100,11620,11620,11620,11620,10
20241209,150500,201131900,11640,11640,11640,11640,0
20241209,150400,201131900,11640,11640,11640,11640,1
20241209,150300,201120260,11640,11640,11640,11640,0
20241209,150200,201120260,11640,11640,11640,11640,0
20241209,150100,201120260,11640,11640,11640,11640,0
20241209,150000,201120260,11640,11640,11640,11640,1
20241209,145900,201108620,11610,11610,11610,11610,0
20241209,145800,201108620,11610,11610,11610,11610,2
20241209,145700,201085400,11610,11610,11610,11610,0
20241209,145600,201085400,11610,11610,11610,11610,0
20241209,145500,201085400,11610,11610,11610,11610,2
20241209,145400,201062180,11610,11610,11610,11610,0
20241209,145300,201062180,11610,11610,11610,11610,0
20241209,145200,201062180,11610,11610,11610,11610,0
20241209,145100,201062180,11610,11610,11610,11610,54
20241209,145000,200435240,11600,11610,11610,11600,90
20241209,144900,199391190,11600,11630,11630,11600,861
20241209,144800,189399690,11620,11620,11620,11620,0
20241209,144700,189399690,11620,11620,11620,11620,0
20241209,144600,189399690,11620,11620,11620,11620,0
20241209,144500,189399690,11620,11620,11620,11620,0
20241209,144400,189399690,11620,11620,11620,11620,0
20241209,144300,189399690,11620,11620,11620,11620,0
20241209,144200,189399690,11620,11620,11620,11620,0
20241209,144100,189399690,11620,11630,11630,11620,1376
20241209,144000,173408020,11630,11630,11630,11630,0
20241209,143900,173408020,11630,11630,11630,11630,0
20241209,143800,173408020,11630,11640,11650,11630,119
20241209,143700,172023730,11720,11720,11720,11720,0
20241209,143600,172023730,11720,11720,11720,11720,0
20241209,143500,172023730,11720,11720,11720,11720,8
20241209,143400,171929970,11640,11640,11640,11640,2
20241209,143300,171906690,11640,11700,11700,11640,30
20241209,143200,171556560,11700,11700,11700,11700,0
20241209,143100,171556560,11700,11700,11700,11700,0
20241209,143000,171556560,11700,11700,11700,11700,0
20241209,142900,171556560,11700,11700,11700,11700,0
20241209,142800,171556560,11700,11710,11710,11700,10
20241209,142700,171439540,11720,11720,11720,11720,0
20241209,142600,171439540,11720,11720,11720,11720,0
20241209,142500,171439540,11720,11720,11720,11720,0
20241209,142400,171439540,11720,11720,11720,11720,0
20241209,142300,171439540,11720,11720,11720,11720,19
20241209,142200,171216860,11720,11720,11720,11720,0
20241209,142100,171216860,11720,11720,11720,11720,0
20241209,142000,171216860,11720,11720,11720,11720,0
20241209,141900,171216860,11720,11720,11720,11720,0
20241209,141800,171216860,11720,11720,11720,11720,0
20241209,141700,171216860,11720,11720,11720,11720,0
20241209,141600,171216860,11720,11720,11720,11720,0
20241209,141500,171216860,11720,11720,11720,11720,0
20241209,141400,171216860,11720,11720,11720,11720,0
20241209,141300,171216860,11720,11720,11720,11720,0
20241209,141200,171216860,11720,11720,11720,11720,0
20241209,141100,171216860,11720,11720,11720,11720,0
20241209,141000,171216860,11720,11720,11720,11720,0
20241209,140900,171216860,11720,11720,11720,11720,2
20241209,140800,171193420,11720,11720,11720,11720,0
20241209,140700,171193420,11720,11720,11720,11700,9
20241209,140600,171087970,11720,11720,11720,11720,0
20241209,140500,171087970,11720,11720,11720,11720,0
20241209,140400,171087970,11720,11720,11720,11720,0
20241209,140300,171087970,11720,11720,11720,11720,0
20241209,140200,171087970,11720,11710,11720,11710,201
20241209,140100,168732450,11630,11630,11630,11630,0
20241209,140000,168732450,11630,11630,11630,11630,0
20241209,135900,168732450,11630,11630,11630,11630,0
20241209,135800,168732450,11630,11630,11630,11630,0
20241209,135700,168732450,11630,11630,11630,11630,0
20241209,135600,168732450,11630,11630,11630,11630,0
20241209,135500,168732450,11630,11630,11630,11630,0
20241209,135400,168732450,11630,11630,11630,11630,0
20241209,135300,168732450,11630,11630,11630,11630,40
20241209,135200,168267250,11640,11640,11640,11640,100
20241209,135100,167103250,11640,11650,11650,11640,32
20241209,135000,166730750,11630,11630,11630,11630,0
20241209,134900,166730750,11630,11630,11630,11630,0
20241209,134800,166730750,11630,11630,11630,11630,0
20241209,134700,166730750,11630,11630,11630,11630,0
20241209,134600,166730750,11630,11630,11630,11630,0
20241209,134500,166730750,11630,11630,11630,11630,0
20241209,134400,166730750,11630,11630,11630,11630,0
20241209,134300,166730750,11630,11630,11630,11630,30
20241209,134200,166381850,11690,11690,11690,11690,47
20241209,134100,165832420,11630,11630,11630,11620,211
20241209,134000,163379190,11630,11620,11630,11620,66
20241209,133900,162612210,11630,11660,11660,11630,1572
20241209,133800,144328030,11690,11690,11690,11690,0
20241209,133700,144328030,11690,11690,11690,11690,0
20241209,133600,144328030,11690,11690,11690,11690,0
20241209,133500,144328030,11690,11690,11690,11690,0
20241209,133400,144328030,11690,11690,11690,11690,1
20241209,133300,144316340,11690,11690,11690,11690,0
20241209,133200,144316340,11690,11690,11690,11690,0
20241209,133100,144316340,11690,11690,11690,11690,0
20241209,133000,144316340,11690,11690,11690,11690,0
20241209,132900,144316340,11690,11690,11690,11690,0
20241209,132800,144316340,11690,11670,11690,11670,2
20241209,132700,144292980,11670,11670,11670,11670,0
20241209,132600,144292980,11670,11670,11670,11670,0
20241209,132500,144292980,11670,11670,11670,11670,0
20241209,132400,144292980,11670,11670,11670,11670,0
20241209,132300,144292980,11670,11670,11670,11670,0
20241209,132200,144292980,11670,11660,11670,11660,4
20241209,132100,144246320,11670,11670,11670,11670,111
20241209,132000,142950950,11670,11670,11670,11670,0
20241209,131900,142950950,11670,11670,11670,11670,0
20241209,131800,142950950,11670,11670,11670,11670,0
20241209,131700,142950950,11670,11670,11670,11670,0
20241209,131600,142950950,11670,11670,11670,11670,0
20241209,131500,142950950,11670,11670,11670,11670,0
20241209,131400,142950950,11670,11670,11670,11670,60
20241209,131300,142250750,11670,11650,11670,11650,12
20241209,131200,142110930,11620,11620,11620,11620,0
20241209,131100,142110930,11620,11630,11630,11620,52
20241209,131000,141506550,11620,11620,11620,11620,0
20241209,130900,141506550,11620,11620,11620,11620,0
20241209,130800,141506550,11620,11620,11620,11620,0
20241209,130700,141506550,11620,11620,11620,11620,0
20241209,130600,141506550,11620,11620,11620,11620,0
20241209,130500,141506550,11620,11620,11620,11620,0
20241209,130400,141506550,11620,11620,11620,11620,0
20241209,130300,141506550,11620,11620,11620,11620,0
20241209,130200,141506550,11620,11620,11620,11620,66
20241209,130100,140739630,11620,11620,11620,11620,66
20241209,130000,139972710,11620,11620,11620,11620,2
20241209,125900,139949470,11670,11670,11670,11670,0
20241209,125800,139949470,11670,11620,11670,11620,12
20241209,125700,139809930,11610,11610,11610,11610,0
20241209,125600,139809930,11610,11670,11670,11610,43
20241209,125500,139310440,11670,11670,11670,11670,0
20241209,125400,139310440,11670,11670,11670,11670,0
20241209,125300,139310440,11670,11620,11670,11620,89
20241209,125200,138276110,11620,11620,11620,11620,0
20241209,125100,138276110,11620,11620,11620,11620,66
20241209,125000,137509190,11620,11620,11620,11620,15
20241209,124900,137334890,11620,11670,11670,11620,79
20241209,124800,136415740,11680,11680,11680,11680,12
20241209,124700,136275580,11690,11690,11690,11690,0
20241209,124600,136275580,11690,11690,11690,11690,0
20241209,124500,136275580,11690,11690,11690,11690,0
20241209,124400,136275580,11690,11690,11690,11690,0
20241209,124300,136275580,11690,11690,11690,11690,3
20241209,124200,136240510,11690,11690,11690,11690,0
20241209,124100,136240510,11690,11690,11690,11690,2
20241209,124000,136217130,11690,11690,11690,11690,0
20241209,123900,136217130,11690,11690,11690,11690,2
20241209,123800,136193750,11690,11690,11690,11690,0
20241209,123700,136193750,11690,11690,11690,11690,0
20241209,123600,136193750,11690,11690,11690,11690,0
20241209,123500,136193750,11690,11690,11690,11690,1
20241209,123400,136182060,11690,11690,11690,11690,3
20241209,123300,136146990,11690,11690,11690,11690,0
20241209,123200,136146990,11690,11690,11690,11690,0
20241209,123100,136146990,11690,11690,11690,11690,0
20241209,123000,136146990,11690,11690,11690,11690,0
20241209,122900,136146990,11690,11690,11690,11690,2
20241209,122800,136123610,11690,11690,11690,11690,0
20241209,122700,136123610,11690,11690,11690,11690,0
20241209,122600,136123610,11690,11690,11690,11690,0
20241209,122500,136123610,11690,11690,11690,11690,0
20241209,122400,136123610,11690,11690,11690,11690,3
20241209,122300,136088540,11700,11700,11700,11700,0
20241209,122200,136088540,11700,11700,11700,11700,0
20241209,122100,136088540,11700,11700,11700,11700,0
20241209,122000,136088540,11700,11700,11700,11700,66
20241209,121900,135316340,11700,11720,11720,11700,8
20241209,121800,135222690,11720,11720,11720,11720,0
20241209,121700,135222690,11720,11720,11720,11720,0
20241209,121600,135222690,11720,11720,11720,11720,0
20241209,121500,135222690,11720,11720,11720,11720,0
20241209,121400,135222690,11720,11700,11720,11700,23
20241209,121300,134953530,11700,11700,11700,11680,32
20241209,121200,134579160,11720,11720,11720,11720,0
20241209,121100,134579160,11720,11720,11720,11720,0
20241209,121000,134579160,11720,11720,11720,11720,0
20241209,120900,134579160,11720,11710,11720,11710,136
20241209,120800,132986580,11720,11720,11720,11720,0
20241209,120700,132986580,11720,11720,11720,11720,0
20241209,120600,132986580,11720,11720,11720,11720,0
20241209,120500,132986580,11720,11720,11720,11720,14
20241209,120400,132822500,11720,11720,11720,11720,29
20241209,120300,132482620,11720,11720,11720,11720,2
20241209,120200,132459180,11730,11730,11730,11730,1
20241209,120100,132447450,11730,11730,11730,11730,0
20241209,120000,132447450,11730,11730,11730,11730,1
20241209,115900,132435720,11730,11730,11730,11730,0
20241209,115800,132435720,11730,11730,11730,11730,0
20241209,115700,132435720,11730,11730,11730,11730,1
20241209,115600,132423990,11730,11740,11740,11730,39
20241209,115500,131966350,11760,11760,11760,11760,3
20241209,115400,131931070,11760,11760,11760,11760,26
20241209,115300,131625310,11760,11760,11760,11760,0
20241209,115200,131625310,11760,11760,11760,11760,0
20241209,115100,131625310,11760,11760,11760,11760,0
20241209,115000,131625310,11760,11760,11760,11760,2
20241209,114900,131601790,11740,11740,11740,11740,0
20241209,114800,131601790,11740,11740,11740,11740,0
20241209,114700,131601790,11740,11740,11740,11740,0
20241209,114600,131601790,11740,11750,11750,11740,227
20241209,114500,128934650,11770,11770,11770,11770,3
20241209,114400,128899340,11740,11740,11740,11740,0
20241209,114300,128899340,11740,11740,11740,11740,7
20241209,114200,128817160,11750,11750,11750,11750,0
20241209,114100,128817160,11750,11750,11750,11750,0
20241209,114000,128817160,11750,11750,11750,11750,19
20241209,113900,128593910,11750,11750,11750,11750,5
20241209,113800,128535160,11760,11760,11760,11760,2
20241209,113700,128511640,11770,11780,11780,11770,2
20241209,113600,128488090,11790,11790,11790,11790,0
20241209,113500,128488090,11790,11790,11790,11790,13
20241209,113400,128334820,11790,11790,11790,11790,0
20241209,113300,128334820,11790,11790,11790,11790,0
20241209,113200,128334820,11790,11790,11790,11790,5
20241209,113100,128275870,11800,11800,11800,11800,0
20241209,113000,128275870,11800,11800,11800,11800,2
20241209,112900,128252270,11790,11800,11800,11790,2
20241209,112800,128228680,11800,11800,11800,11800,0
20241209,112700,128228680,11800,11800,11800,11800,0
20241209,112600,128228680,11800,11800,11800,11800,3
20241209,112500,128193280,11810,11810,11810,11810,0
20241209,112400,128193280,11810,11810,11810,11810,0
20241209,112300,128193280,11810,11810,11810,11810,0
20241209,112200,128193280,11810,11810,11810,11810,0
20241209,112100,128193280,11810,11810,11810,11810,2
20241209,112000,128169660,11810,11810,11810,11810,0
20241209,111900,128169660,11810,11810,11810,11810,0
20241209,111800,128169660,11810,11810,11810,11810,6
20241209,111700,128098800,11810,11810,11810,11810,0
20241209,111600,128098800,11810,11810,11810,11810,3
20241209,111500,128063370,11820,11820,11820,11820,0
20241209,111400,128063370,11820,11820,11820,11820,0
20241209,111300,128063370,11820,11820,11820,11820,40
20241209,111200,127590570,11820,11820,11820,11820,0
20241209,111100,127590570,11820,11820,11820,11820,2
20241209,111000,127566930,11850,11850,11850,11850,0
20241209,110900,127566930,11850,11850,11850,11850,0
20241209,110800,127566930,11850,11850,11850,11850,0
20241209,110700,127566930,11850,11850,11850,11850,0
20241209,110600,127566930,11850,11850,11850,11850,4
20241209,110500,127519530,11720,11720,11720,11720,0
20241209,110400,127519530,11720,11780,11780,11720,139
20241209,110300,125889740,11940,11940,11940,11940,0
20241209,110200,125889740,11940,11940,11940,11940,0
20241209,110100,125889740,11940,11940,11940,11940,2
20241209,110000,125865860,11900,11940,11940,11900,6
20241209,105900,125794320,11950,11950,11950,11950,0
20241209,105800,125794320,11950,11920,11950,11920,10
20241209,105700,125674940,11910,11910,11910,11910,0
20241209,105600,125674940,11910,11900,11910,11700,151
20241209,105500,123889660,11900,11900,11900,11900,0
20241209,105400,123889660,11900,11900,11900,11900,0
20241209,105300,123889660,11900,11900,11900,11900,0
20241209,105200,123889660,11900,11900,11900,11900,2
20241209,105100,123865860,11890,11890,11890,11890,0
20241209,105000,123865860,11890,11900,11900,11890,2
20241209,104900,123842070,11900,11900,11900,11900,0
20241209,104800,123842070,11900,11900,11900,11900,0
20241209,104700,123842070,11900,11900,11900,11900,3
20241209,104600,123806370,11900,11900,11900,11900,0
20241209,104500,123806370,11900,11900,11900,11900,0
20241209,104400,123806370,11900,11900,11900,11900,0
20241209,104300,123806370,11900,11900,11900,11900,0
20241209,104200,123806370,11900,11900,11900,11900,2
20241209,104100,123782570,11900,11900,11900,11900,0
20241209,104000,123782570,11900,11900,11900,11900,0
20241209,103900,123782570,11900,11900,11900,11900,0
20241209,103800,123782570,11900,11900,11900,11900,0
20241209,103700,123782570,11900,11850,11900,11850,33
20241209,103600,123391370,11850,11850,11850,11850,0
20241209,103500,123391370,11850,11850,11850,11850,0
20241209,103400,123391370,11850,11860,11860,11850,200
20241209,103300,121021260,11890,11890,11890,11890,0
20241209,103200,121021260,11890,11890,11890,11890,2
20241209,103100,120997480,11890,11890,11890,11890,1
20241209,103000,120985590,11910,11910,11910,11910,0
20241209,102900,120985590,11910,11910,11910,11910,0
20241209,102800,120985590,11910,11910,11910,11910,0
20241209,102700,120985590,11910,11910,11910,11910,3
20241209,102600,120949860,11910,11910,11910,11910,0
20241209,102500,120949860,11910,11910,11910,11910,1
20241209,102400,120937950,11910,11910,11910,11910,1
20241209,102300,120926040,11910,11910,11910,11910,0
20241209,102200,120926040,11910,11910,11910,11910,2
20241209,102100,120902220,11860,11860,11860,11860,0
20241209,102000,120902220,11860,11860,11860,11860,9
20241209,101900,120795480,11860,11860,11860,11860,1
20241209,101800,120783620,11850,11850,11850,11850,1
20241209,101700,120771770,11920,11920,11920,11920,12
20241209,101600,120628730,11940,11940,11940,11940,0
20241209,101500,120628730,11940,11940,11940,11940,0
20241209,101400,120628730,11940,11940,11940,11940,59
20241209,101300,119924270,11940,11940,11940,11940,2
20241209,101200,119900390,11950,11950,11950,11950,30
20241209,101100,119541890,11950,11750,11950,11750,405
20241209,101000,114720850,11750,11750,11750,11750,0
20241209,100900,114720850,11750,11750,11750,11750,0
20241209,100800,114720850,11750,11750,11750,11750,3
20241209,100700,114685600,11750,11680,11750,11680,425
20241209,100600,109712560,11600,11600,11600,11600,0
20241209,100500,109712560,11600,11600,11600,11600,0
20241209,100400,109712560,11600,11690,11690,11600,2507
20241209,100300,80615850,11700,11700,11700,11700,6
20241209,100200,80545650,11700,11700,11700,11680,61
20241209,100100,79832910,11700,11700,11700,11700,300
20241209,100000,76322910,11700,11700,11700,11700,1
20241209,095900,76311210,11680,11680,11680,11680,0
20241209,095800,76311210,11680,11680,11680,11680,32
20241209,095700,75937450,11680,11650,11680,11650,216
20241209,095600,73420630,11680,11680,11680,11680,2
20241209,095500,73397270,11690,11700,11700,11690,518
20241209,095400,67341670,11710,11700,11710,11700,92
20241209,095300,66265190,11710,11710,11710,11710,95
20241209,095200,65152740,11710,11710,11710,11710,0
20241209,095100,65152740,11710,11740,11740,11710,34
20241209,095000,64754480,11740,11740,11740,11740,5
20241209,094900,64695780,11750,11750,11750,11750,8
20241209,094800,64601780,11750,11740,11750,11740,4
20241209,094700,64554790,11740,11740,11740,11740,14
20241209,094600,64390430,11740,11710,11740,11700,102
20241209,094500,63193020,11740,11740,11740,11740,0
20241209,094400,63193020,11740,11740,11740,11740,0
20241209,094300,63193020,11740,11740,11740,11740,2
20241209,094200,63169540,11780,11780,11780,11780,0
20241209,094100,63169540,11780,11780,11780,11780,0
20241209,094000,63169540,11780,11780,11780,11780,3
20241209,093900,63134200,11610,11780,11780,11610,133
20241209,093800,61588820,11750,11750,11750,11750,0
20241209,093700,61588820,11750,11750,11750,11750,0
20241209,093600,61588820,11750,11750,11750,11750,25
20241209,093500,61295070,11790,11790,11790,11790,0
20241209,093400,61295070,11790,11790,11790,11600,47
20241209,093300,60748540,11790,11790,11790,11790,1
20241209,093200,60736750,11790,11790,11790,11790,5
20241209,093100,60677800,11800,11640,11800,11600,301
20241209,093000,57179730,11650,11650,11650,11650,6
20241209,092900,57109830,11650,11660,11660,11650,195
20241209,092800,54838050,11660,11660,11660,11660,1
20241209,092700,54826390,11660,11670,11670,11650,84
20241209,092600,53847540,11660,11690,11690,11660,143
20241209,092500,52178210,11800,11800,11800,11800,1
20241209,092400,52166410,11800,11800,11800,11800,2
20241209,092300,52142810,11680,11680,11680,11680,0
20241209,092200,52142810,11680,11680,11680,11680,5
20241209,092100,52084410,11670,11670,11670,11670,36
20241209,092000,51664290,11680,11700,11700,11680,72
20241209,091900,50822610,11700,11790,11790,11700,315
20241209,091800,47130960,11780,11820,11840,11780,304
20241209,091700,43544410,11840,11870,11870,11840,354
20241209,091600,39351250,11860,11920,11920,11860,124
20241209,091500,37879130,11930,11920,11930,11920,6
20241209,091400,37807570,11940,11940,11940,11940,2
20241209,091300,37783690,11950,11950,11950,11950,5
20241209,091200,37723940,11950,11950,11950,11950,6
20241209,091100,37652240,12000,12000,12000,12000,5
20241209,091000,37592240,12000,12000,12000,12000,2
20241209,090900,37568240,12000,11870,12000,11840,323
20241209,090800,33738300,11860,11860,11860,11860,0
20241209,090700,33738300,11860,11990,12000,11860,441
20241209,090600,28486550,12000,11990,12000,11880,164
20241209,090500,26520410,11990,11990,11990,11990,28
20241209,090400,26184690,11840,11840,11840,11840,0
20241209,090300,26184690,11840,11840,11840,11840,0
20241209,090200,26184690,11840,11840,11840,11840,659
20241209,090100,18382130,11490,11490,11490,11490,0
20241209,090000,18382130,11490,12110,12200,11490,1563
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185100 222414290 11700 11700 11700 11700 473
3 20241209 185000 222414290 11700 11700 11700 11700 0
4 20241209 184900 222414290 11700 11700 11700 11700 0
5 20241209 184800 222414290 11700 11700 11700 11700 0
6 20241209 184700 222414290 11700 11700 11700 11700 0
7 20241209 184600 222414290 11700 11700 11700 11700 0
8 20241209 184500 222414290 11700 11700 11700 11700 0
9 20241209 184400 222414290 11700 11700 11700 11700 0
10 20241209 184300 222414290 11700 11700 11700 11700 0
11 20241209 184200 222414290 11700 11700 11700 11700 0
12 20241209 184100 222414290 11700 11700 11700 11700 0
13 20241209 184000 222414290 11700 11700 11700 11700 0
14 20241209 183900 222414290 11700 11700 11700 11700 0
15 20241209 183800 222414290 11700 11700 11700 11700 0
16 20241209 183700 222414290 11700 11700 11700 11700 0
17 20241209 183600 222414290 11700 11700 11700 11700 0
18 20241209 183500 222414290 11700 11700 11700 11700 0
19 20241209 183400 222414290 11700 11700 11700 11700 0
20 20241209 183300 222414290 11700 11700 11700 11700 0
21 20241209 183200 222414290 11700 11700 11700 11700 0
22 20241209 183100 222414290 11700 11700 11700 11700 0
23 20241209 183000 222414290 11700 11700 11700 11700 0
24 20241209 182900 222414290 11700 11700 11700 11700 0
25 20241209 182800 222414290 11700 11700 11700 11700 0
26 20241209 182700 222414290 11700 11700 11700 11700 0
27 20241209 182600 222414290 11700 11700 11700 11700 0
28 20241209 182500 222414290 11700 11700 11700 11700 0
29 20241209 182400 222414290 11700 11700 11700 11700 0
30 20241209 182300 222414290 11700 11700 11700 11700 0
31 20241209 182200 222414290 11700 11700 11700 11700 0
32 20241209 182100 222414290 11700 11700 11700 11700 473
33 20241209 182000 222414290 11700 11700 11700 11700 0
34 20241209 181900 222414290 11700 11700 11700 11700 0
35 20241209 181800 222414290 11700 11700 11700 11700 0
36 20241209 181700 222414290 11700 11700 11700 11700 0
37 20241209 181600 222414290 11700 11700 11700 11700 0
38 20241209 181500 222414290 11700 11700 11700 11700 0
39 20241209 181400 222414290 11700 11700 11700 11700 0
40 20241209 181300 222414290 11700 11700 11700 11700 0
41 20241209 181200 222414290 11700 11700 11700 11700 0
42 20241209 181100 222414290 11700 11700 11700 11700 0
43 20241209 181000 222414290 11700 11700 11700 11700 0
44 20241209 180900 222414290 11700 11700 11700 11700 0
45 20241209 180800 222414290 11700 11700 11700 11700 0
46 20241209 180700 222414290 11700 11700 11700 11700 0
47 20241209 180600 222414290 11700 11700 11700 11700 0
48 20241209 180500 222414290 11700 11700 11700 11700 0
49 20241209 180400 222414290 11700 11700 11700 11700 0
50 20241209 180300 222414290 11700 11700 11700 11700 0
51 20241209 180200 222414290 11700 11700 11700 11700 0
52 20241209 180100 222414290 11700 11700 11700 11700 0
53 20241209 180000 222414290 11700 11700 11700 11700 0
54 20241209 175900 222414290 11700 11700 11700 11700 0
55 20241209 175800 222414290 11700 11700 11700 11700 0
56 20241209 175700 222414290 11700 11700 11700 11700 0
57 20241209 175600 222414290 11700 11700 11700 11700 0
58 20241209 175500 222414290 11700 11700 11700 11700 0
59 20241209 175400 222414290 11700 11700 11700 11700 0
60 20241209 175300 222414290 11700 11700 11700 11700 0
61 20241209 175200 222414290 11700 11700 11700 11700 0
62 20241209 175100 222414290 11700 11700 11700 11700 473
63 20241209 175000 222414290 11700 11700 11700 11700 0
64 20241209 174900 222414290 11700 11700 11700 11700 0
65 20241209 174800 222414290 11700 11700 11700 11700 0
66 20241209 174700 222414290 11700 11700 11700 11700 0
67 20241209 174600 222414290 11700 11700 11700 11700 0
68 20241209 174500 222414290 11700 11700 11700 11700 0
69 20241209 174400 222414290 11700 11700 11700 11700 0
70 20241209 174300 222414290 11700 11700 11700 11700 0
71 20241209 174200 222414290 11700 11700 11700 11700 0
72 20241209 174100 222414290 11700 11700 11700 11700 0
73 20241209 174000 222414290 11700 11700 11700 11700 0
74 20241209 173900 222414290 11700 11700 11700 11700 0
75 20241209 173800 222414290 11700 11700 11700 11700 0
76 20241209 173700 222414290 11700 11700 11700 11700 0
77 20241209 173600 222414290 11700 11700 11700 11700 0
78 20241209 173500 222414290 11700 11700 11700 11700 0
79 20241209 173400 222414290 11700 11700 11700 11700 0
80 20241209 173300 222414290 11700 11700 11700 11700 0
81 20241209 173200 222414290 11700 11700 11700 11700 0
82 20241209 173100 222414290 11700 11700 11700 11700 0
83 20241209 173000 222414290 11700 11700 11700 11700 0
84 20241209 172900 222414290 11700 11700 11700 11700 0
85 20241209 172800 222414290 11700 11700 11700 11700 0
86 20241209 172700 222414290 11700 11700 11700 11700 0
87 20241209 172600 222414290 11700 11700 11700 11700 0
88 20241209 172500 222414290 11700 11700 11700 11700 0
89 20241209 172400 222414290 11700 11700 11700 11700 0
90 20241209 172300 222414290 11700 11700 11700 11700 0
91 20241209 172200 222414290 11700 11700 11700 11700 0
92 20241209 172100 222414290 11700 11700 11700 11700 473
93 20241209 172000 222414290 11700 11700 11700 11700 0
94 20241209 171900 222414290 11700 11700 11700 11700 0
95 20241209 171800 222414290 11700 11700 11700 11700 0
96 20241209 171700 222414290 11700 11700 11700 11700 0
97 20241209 171600 222414290 11700 11700 11700 11700 0
98 20241209 171500 222414290 11700 11700 11700 11700 0
99 20241209 171400 222414290 11700 11700 11700 11700 0
100 20241209 171300 222414290 11700 11700 11700 11700 0
101 20241209 171200 222414290 11700 11700 11700 11700 0
102 20241209 171100 222414290 11700 11700 11700 11700 0
103 20241209 171000 222414290 11700 11700 11700 11700 0
104 20241209 170900 222414290 11700 11700 11700 11700 0
105 20241209 170800 222414290 11700 11700 11700 11700 0
106 20241209 170700 222414290 11700 11700 11700 11700 0
107 20241209 170600 222414290 11700 11700 11700 11700 0
108 20241209 170500 222414290 11700 11700 11700 11700 0
109 20241209 170400 222414290 11700 11700 11700 11700 0
110 20241209 170300 222414290 11700 11700 11700 11700 0
111 20241209 170200 222414290 11700 11700 11700 11700 0
112 20241209 170100 222414290 11700 11700 11700 11700 0
113 20241209 170000 222414290 11700 11700 11700 11700 0
114 20241209 165900 222414290 11700 11700 11700 11700 0
115 20241209 165800 222414290 11700 11700 11700 11700 0
116 20241209 165700 222414290 11700 11700 11700 11700 0
117 20241209 165600 222414290 11700 11700 11700 11700 0
118 20241209 165500 222414290 11700 11700 11700 11700 0
119 20241209 165400 222414290 11700 11700 11700 11700 0
120 20241209 165300 222414290 11700 11700 11700 11700 0
121 20241209 165200 222414290 11700 11700 11700 11700 0
122 20241209 165100 222414290 11700 11700 11700 11700 473
123 20241209 165000 222414290 11700 11700 11700 11700 0
124 20241209 164900 222414290 11700 11700 11700 11700 0
125 20241209 164800 222414290 11700 11700 11700 11700 0
126 20241209 164700 222414290 11700 11700 11700 11700 0
127 20241209 164600 222414290 11700 11700 11700 11700 0
128 20241209 164500 222414290 11700 11700 11700 11700 0
129 20241209 164400 222414290 11700 11700 11700 11700 0
130 20241209 164300 222414290 11700 11700 11700 11700 0
131 20241209 164200 222414290 11700 11700 11700 11700 0
132 20241209 164100 222414290 11700 11700 11700 11700 0
133 20241209 164000 222414290 11700 11700 11700 11700 0
134 20241209 163900 222414290 11700 11700 11700 11700 0
135 20241209 163800 222414290 11700 11700 11700 11700 0
136 20241209 163700 222414290 11700 11700 11700 11700 0
137 20241209 163600 222414290 11700 11700 11700 11700 0
138 20241209 163500 222414290 11700 11700 11700 11700 0
139 20241209 163400 222414290 11700 11700 11700 11700 0
140 20241209 163300 222414290 11700 11700 11700 11700 0
141 20241209 163200 222414290 11700 11700 11700 11700 0
142 20241209 163100 222414290 11700 11700 11700 11700 0
143 20241209 163000 222414290 11700 11700 11700 11700 0
144 20241209 162900 222414290 11700 11700 11700 11700 0
145 20241209 162800 222414290 11700 11700 11700 11700 0
146 20241209 162700 222414290 11700 11700 11700 11700 0
147 20241209 162600 222414290 11700 11700 11700 11700 0
148 20241209 162500 222414290 11700 11700 11700 11700 0
149 20241209 162400 222414290 11700 11700 11700 11700 0
150 20241209 162300 222414290 11700 11700 11700 11700 0
151 20241209 162200 222414290 11700 11700 11700 11700 0
152 20241209 162100 222414290 11700 11700 11700 11700 473
153 20241209 162000 222414290 11700 11700 11700 11700 0
154 20241209 161900 222414290 11700 11700 11700 11700 0
155 20241209 161800 222414290 11700 11700 11700 11700 0
156 20241209 161700 222414290 11700 11700 11700 11700 0
157 20241209 161600 222414290 11700 11700 11700 11700 0
158 20241209 161500 222414290 11700 11700 11700 11700 0
159 20241209 161400 222414290 11700 11700 11700 11700 0
160 20241209 161300 222414290 11700 11700 11700 11700 0
161 20241209 161200 222414290 11700 11700 11700 11700 0
162 20241209 161100 222414290 11700 11700 11700 11700 0
163 20241209 161000 222414290 11700 11700 11700 11700 0
164 20241209 160900 222414290 11700 11700 11700 11700 0
165 20241209 160800 222414290 11700 11700 11700 11700 0
166 20241209 160700 222414290 11700 11700 11700 11700 0
167 20241209 160600 222414290 11700 11700 11700 11700 0
168 20241209 160500 222414290 11700 11700 11700 11700 0
169 20241209 160400 222414290 11700 11700 11700 11700 0
170 20241209 160300 222414290 11700 11700 11700 11700 0
171 20241209 160200 222414290 11700 11700 11700 11700 0
172 20241209 160100 222414290 11700 11700 11700 11700 0
173 20241209 160000 222414290 11700 11700 11700 11700 0
174 20241209 155900 222414290 11700 11700 11700 11700 0
175 20241209 155800 222414290 11700 11700 11700 11700 0
176 20241209 155700 222414290 11700 11700 11700 11700 0
177 20241209 155600 222414290 11700 11700 11700 11700 0
178 20241209 155500 222414290 11700 11700 11700 11700 0
179 20241209 155400 222414290 11700 11700 11700 11700 0
180 20241209 155300 222414290 11700 11700 11700 11700 0
181 20241209 155200 222414290 11700 11700 11700 11700 0
182 20241209 155100 222414290 11700 11700 11700 11700 473
183 20241209 155000 222414290 11700 11700 11700 11700 0
184 20241209 154900 222414290 11700 11700 11700 11700 0
185 20241209 154800 222414290 11700 11700 11700 11700 0
186 20241209 154700 222414290 11700 11700 11700 11700 0
187 20241209 154600 222414290 11700 11700 11700 11700 0
188 20241209 154500 222414290 11700 11700 11700 11700 0
189 20241209 154400 222414290 11700 11700 11700 11700 0
190 20241209 154300 222414290 11700 11700 11700 11700 0
191 20241209 154200 222414290 11700 11700 11700 11700 0
192 20241209 154100 222414290 11700 11700 11700 11700 0
193 20241209 154000 222414290 11700 11700 11700 11700 0
194 20241209 153900 222414290 11700 11700 11700 11700 0
195 20241209 153800 222414290 11700 11700 11700 11700 0
196 20241209 153700 222414290 11700 11700 11700 11700 0
197 20241209 153600 222414290 11700 11700 11700 11700 0
198 20241209 153500 222414290 11700 11700 11700 11700 0
199 20241209 153400 222414290 11700 11700 11700 11700 0
200 20241209 153300 222414290 11700 11700 11700 11700 0
201 20241209 153200 222414290 11700 11700 11700 11700 0
202 20241209 153100 222414290 11700 11700 11700 11700 0
203 20241209 153000 222414290 11700 11700 11700 11700 473
204 20241209 152900 216880190 11700 11700 11700 11700 0
205 20241209 152800 216880190 11700 11700 11700 11700 0
206 20241209 152700 216880190 11700 11700 11700 11700 0
207 20241209 152600 216880190 11700 11700 11700 11700 0
208 20241209 152500 216880190 11700 11700 11700 11700 0
209 20241209 152400 216880190 11700 11700 11700 11700 0
210 20241209 152300 216880190 11700 11700 11700 11700 0
211 20241209 152200 216880190 11700 11700 11700 11700 0
212 20241209 152100 216880190 11700 11700 11700 11700 0
213 20241209 152000 216880190 11700 11700 11700 11700 0
214 20241209 151900 216880190 11700 11700 11700 11700 0
215 20241209 151800 216880190 11700 11700 11700 11700 0
216 20241209 151700 216880190 11700 11700 11700 11700 12
217 20241209 151600 216739790 11720 11600 11720 11600 22
218 20241209 151500 216483920 11610 11610 11610 11610 136
219 20241209 151400 214904960 11600 11610 11610 11600 36
220 20241209 151300 214487010 11610 11610 11610 11610 48
221 20241209 151200 213929730 11610 11610 11610 11610 106
222 20241209 151100 212699070 11600 11610 11610 11600 43
223 20241209 151000 212199920 11600 11600 11610 11600 101
224 20241209 150900 211028100 11610 11610 11610 11610 5
225 20241209 150800 210970050 11610 11600 11610 11600 525
226 20241209 150700 204879900 11610 11620 11620 11600 313
227 20241209 150600 201248100 11620 11620 11620 11620 10
228 20241209 150500 201131900 11640 11640 11640 11640 0
229 20241209 150400 201131900 11640 11640 11640 11640 1
230 20241209 150300 201120260 11640 11640 11640 11640 0
231 20241209 150200 201120260 11640 11640 11640 11640 0
232 20241209 150100 201120260 11640 11640 11640 11640 0
233 20241209 150000 201120260 11640 11640 11640 11640 1
234 20241209 145900 201108620 11610 11610 11610 11610 0
235 20241209 145800 201108620 11610 11610 11610 11610 2
236 20241209 145700 201085400 11610 11610 11610 11610 0
237 20241209 145600 201085400 11610 11610 11610 11610 0
238 20241209 145500 201085400 11610 11610 11610 11610 2
239 20241209 145400 201062180 11610 11610 11610 11610 0
240 20241209 145300 201062180 11610 11610 11610 11610 0
241 20241209 145200 201062180 11610 11610 11610 11610 0
242 20241209 145100 201062180 11610 11610 11610 11610 54
243 20241209 145000 200435240 11600 11610 11610 11600 90
244 20241209 144900 199391190 11600 11630 11630 11600 861
245 20241209 144800 189399690 11620 11620 11620 11620 0
246 20241209 144700 189399690 11620 11620 11620 11620 0
247 20241209 144600 189399690 11620 11620 11620 11620 0
248 20241209 144500 189399690 11620 11620 11620 11620 0
249 20241209 144400 189399690 11620 11620 11620 11620 0
250 20241209 144300 189399690 11620 11620 11620 11620 0
251 20241209 144200 189399690 11620 11620 11620 11620 0
252 20241209 144100 189399690 11620 11630 11630 11620 1376
253 20241209 144000 173408020 11630 11630 11630 11630 0
254 20241209 143900 173408020 11630 11630 11630 11630 0
255 20241209 143800 173408020 11630 11640 11650 11630 119
256 20241209 143700 172023730 11720 11720 11720 11720 0
257 20241209 143600 172023730 11720 11720 11720 11720 0
258 20241209 143500 172023730 11720 11720 11720 11720 8
259 20241209 143400 171929970 11640 11640 11640 11640 2
260 20241209 143300 171906690 11640 11700 11700 11640 30
261 20241209 143200 171556560 11700 11700 11700 11700 0
262 20241209 143100 171556560 11700 11700 11700 11700 0
263 20241209 143000 171556560 11700 11700 11700 11700 0
264 20241209 142900 171556560 11700 11700 11700 11700 0
265 20241209 142800 171556560 11700 11710 11710 11700 10
266 20241209 142700 171439540 11720 11720 11720 11720 0
267 20241209 142600 171439540 11720 11720 11720 11720 0
268 20241209 142500 171439540 11720 11720 11720 11720 0
269 20241209 142400 171439540 11720 11720 11720 11720 0
270 20241209 142300 171439540 11720 11720 11720 11720 19
271 20241209 142200 171216860 11720 11720 11720 11720 0
272 20241209 142100 171216860 11720 11720 11720 11720 0
273 20241209 142000 171216860 11720 11720 11720 11720 0
274 20241209 141900 171216860 11720 11720 11720 11720 0
275 20241209 141800 171216860 11720 11720 11720 11720 0
276 20241209 141700 171216860 11720 11720 11720 11720 0
277 20241209 141600 171216860 11720 11720 11720 11720 0
278 20241209 141500 171216860 11720 11720 11720 11720 0
279 20241209 141400 171216860 11720 11720 11720 11720 0
280 20241209 141300 171216860 11720 11720 11720 11720 0
281 20241209 141200 171216860 11720 11720 11720 11720 0
282 20241209 141100 171216860 11720 11720 11720 11720 0
283 20241209 141000 171216860 11720 11720 11720 11720 0
284 20241209 140900 171216860 11720 11720 11720 11720 2
285 20241209 140800 171193420 11720 11720 11720 11720 0
286 20241209 140700 171193420 11720 11720 11720 11700 9
287 20241209 140600 171087970 11720 11720 11720 11720 0
288 20241209 140500 171087970 11720 11720 11720 11720 0
289 20241209 140400 171087970 11720 11720 11720 11720 0
290 20241209 140300 171087970 11720 11720 11720 11720 0
291 20241209 140200 171087970 11720 11710 11720 11710 201
292 20241209 140100 168732450 11630 11630 11630 11630 0
293 20241209 140000 168732450 11630 11630 11630 11630 0
294 20241209 135900 168732450 11630 11630 11630 11630 0
295 20241209 135800 168732450 11630 11630 11630 11630 0
296 20241209 135700 168732450 11630 11630 11630 11630 0
297 20241209 135600 168732450 11630 11630 11630 11630 0
298 20241209 135500 168732450 11630 11630 11630 11630 0
299 20241209 135400 168732450 11630 11630 11630 11630 0
300 20241209 135300 168732450 11630 11630 11630 11630 40
301 20241209 135200 168267250 11640 11640 11640 11640 100
302 20241209 135100 167103250 11640 11650 11650 11640 32
303 20241209 135000 166730750 11630 11630 11630 11630 0
304 20241209 134900 166730750 11630 11630 11630 11630 0
305 20241209 134800 166730750 11630 11630 11630 11630 0
306 20241209 134700 166730750 11630 11630 11630 11630 0
307 20241209 134600 166730750 11630 11630 11630 11630 0
308 20241209 134500 166730750 11630 11630 11630 11630 0
309 20241209 134400 166730750 11630 11630 11630 11630 0
310 20241209 134300 166730750 11630 11630 11630 11630 30
311 20241209 134200 166381850 11690 11690 11690 11690 47
312 20241209 134100 165832420 11630 11630 11630 11620 211
313 20241209 134000 163379190 11630 11620 11630 11620 66
314 20241209 133900 162612210 11630 11660 11660 11630 1572
315 20241209 133800 144328030 11690 11690 11690 11690 0
316 20241209 133700 144328030 11690 11690 11690 11690 0
317 20241209 133600 144328030 11690 11690 11690 11690 0
318 20241209 133500 144328030 11690 11690 11690 11690 0
319 20241209 133400 144328030 11690 11690 11690 11690 1
320 20241209 133300 144316340 11690 11690 11690 11690 0
321 20241209 133200 144316340 11690 11690 11690 11690 0
322 20241209 133100 144316340 11690 11690 11690 11690 0
323 20241209 133000 144316340 11690 11690 11690 11690 0
324 20241209 132900 144316340 11690 11690 11690 11690 0
325 20241209 132800 144316340 11690 11670 11690 11670 2
326 20241209 132700 144292980 11670 11670 11670 11670 0
327 20241209 132600 144292980 11670 11670 11670 11670 0
328 20241209 132500 144292980 11670 11670 11670 11670 0
329 20241209 132400 144292980 11670 11670 11670 11670 0
330 20241209 132300 144292980 11670 11670 11670 11670 0
331 20241209 132200 144292980 11670 11660 11670 11660 4
332 20241209 132100 144246320 11670 11670 11670 11670 111
333 20241209 132000 142950950 11670 11670 11670 11670 0
334 20241209 131900 142950950 11670 11670 11670 11670 0
335 20241209 131800 142950950 11670 11670 11670 11670 0
336 20241209 131700 142950950 11670 11670 11670 11670 0
337 20241209 131600 142950950 11670 11670 11670 11670 0
338 20241209 131500 142950950 11670 11670 11670 11670 0
339 20241209 131400 142950950 11670 11670 11670 11670 60
340 20241209 131300 142250750 11670 11650 11670 11650 12
341 20241209 131200 142110930 11620 11620 11620 11620 0
342 20241209 131100 142110930 11620 11630 11630 11620 52
343 20241209 131000 141506550 11620 11620 11620 11620 0
344 20241209 130900 141506550 11620 11620 11620 11620 0
345 20241209 130800 141506550 11620 11620 11620 11620 0
346 20241209 130700 141506550 11620 11620 11620 11620 0
347 20241209 130600 141506550 11620 11620 11620 11620 0
348 20241209 130500 141506550 11620 11620 11620 11620 0
349 20241209 130400 141506550 11620 11620 11620 11620 0
350 20241209 130300 141506550 11620 11620 11620 11620 0
351 20241209 130200 141506550 11620 11620 11620 11620 66
352 20241209 130100 140739630 11620 11620 11620 11620 66
353 20241209 130000 139972710 11620 11620 11620 11620 2
354 20241209 125900 139949470 11670 11670 11670 11670 0
355 20241209 125800 139949470 11670 11620 11670 11620 12
356 20241209 125700 139809930 11610 11610 11610 11610 0
357 20241209 125600 139809930 11610 11670 11670 11610 43
358 20241209 125500 139310440 11670 11670 11670 11670 0
359 20241209 125400 139310440 11670 11670 11670 11670 0
360 20241209 125300 139310440 11670 11620 11670 11620 89
361 20241209 125200 138276110 11620 11620 11620 11620 0
362 20241209 125100 138276110 11620 11620 11620 11620 66
363 20241209 125000 137509190 11620 11620 11620 11620 15
364 20241209 124900 137334890 11620 11670 11670 11620 79
365 20241209 124800 136415740 11680 11680 11680 11680 12
366 20241209 124700 136275580 11690 11690 11690 11690 0
367 20241209 124600 136275580 11690 11690 11690 11690 0
368 20241209 124500 136275580 11690 11690 11690 11690 0
369 20241209 124400 136275580 11690 11690 11690 11690 0
370 20241209 124300 136275580 11690 11690 11690 11690 3
371 20241209 124200 136240510 11690 11690 11690 11690 0
372 20241209 124100 136240510 11690 11690 11690 11690 2
373 20241209 124000 136217130 11690 11690 11690 11690 0
374 20241209 123900 136217130 11690 11690 11690 11690 2
375 20241209 123800 136193750 11690 11690 11690 11690 0
376 20241209 123700 136193750 11690 11690 11690 11690 0
377 20241209 123600 136193750 11690 11690 11690 11690 0
378 20241209 123500 136193750 11690 11690 11690 11690 1
379 20241209 123400 136182060 11690 11690 11690 11690 3
380 20241209 123300 136146990 11690 11690 11690 11690 0
381 20241209 123200 136146990 11690 11690 11690 11690 0
382 20241209 123100 136146990 11690 11690 11690 11690 0
383 20241209 123000 136146990 11690 11690 11690 11690 0
384 20241209 122900 136146990 11690 11690 11690 11690 2
385 20241209 122800 136123610 11690 11690 11690 11690 0
386 20241209 122700 136123610 11690 11690 11690 11690 0
387 20241209 122600 136123610 11690 11690 11690 11690 0
388 20241209 122500 136123610 11690 11690 11690 11690 0
389 20241209 122400 136123610 11690 11690 11690 11690 3
390 20241209 122300 136088540 11700 11700 11700 11700 0
391 20241209 122200 136088540 11700 11700 11700 11700 0
392 20241209 122100 136088540 11700 11700 11700 11700 0
393 20241209 122000 136088540 11700 11700 11700 11700 66
394 20241209 121900 135316340 11700 11720 11720 11700 8
395 20241209 121800 135222690 11720 11720 11720 11720 0
396 20241209 121700 135222690 11720 11720 11720 11720 0
397 20241209 121600 135222690 11720 11720 11720 11720 0
398 20241209 121500 135222690 11720 11720 11720 11720 0
399 20241209 121400 135222690 11720 11700 11720 11700 23
400 20241209 121300 134953530 11700 11700 11700 11680 32
401 20241209 121200 134579160 11720 11720 11720 11720 0
402 20241209 121100 134579160 11720 11720 11720 11720 0
403 20241209 121000 134579160 11720 11720 11720 11720 0
404 20241209 120900 134579160 11720 11710 11720 11710 136
405 20241209 120800 132986580 11720 11720 11720 11720 0
406 20241209 120700 132986580 11720 11720 11720 11720 0
407 20241209 120600 132986580 11720 11720 11720 11720 0
408 20241209 120500 132986580 11720 11720 11720 11720 14
409 20241209 120400 132822500 11720 11720 11720 11720 29
410 20241209 120300 132482620 11720 11720 11720 11720 2
411 20241209 120200 132459180 11730 11730 11730 11730 1
412 20241209 120100 132447450 11730 11730 11730 11730 0
413 20241209 120000 132447450 11730 11730 11730 11730 1
414 20241209 115900 132435720 11730 11730 11730 11730 0
415 20241209 115800 132435720 11730 11730 11730 11730 0
416 20241209 115700 132435720 11730 11730 11730 11730 1
417 20241209 115600 132423990 11730 11740 11740 11730 39
418 20241209 115500 131966350 11760 11760 11760 11760 3
419 20241209 115400 131931070 11760 11760 11760 11760 26
420 20241209 115300 131625310 11760 11760 11760 11760 0
421 20241209 115200 131625310 11760 11760 11760 11760 0
422 20241209 115100 131625310 11760 11760 11760 11760 0
423 20241209 115000 131625310 11760 11760 11760 11760 2
424 20241209 114900 131601790 11740 11740 11740 11740 0
425 20241209 114800 131601790 11740 11740 11740 11740 0
426 20241209 114700 131601790 11740 11740 11740 11740 0
427 20241209 114600 131601790 11740 11750 11750 11740 227
428 20241209 114500 128934650 11770 11770 11770 11770 3
429 20241209 114400 128899340 11740 11740 11740 11740 0
430 20241209 114300 128899340 11740 11740 11740 11740 7
431 20241209 114200 128817160 11750 11750 11750 11750 0
432 20241209 114100 128817160 11750 11750 11750 11750 0
433 20241209 114000 128817160 11750 11750 11750 11750 19
434 20241209 113900 128593910 11750 11750 11750 11750 5
435 20241209 113800 128535160 11760 11760 11760 11760 2
436 20241209 113700 128511640 11770 11780 11780 11770 2
437 20241209 113600 128488090 11790 11790 11790 11790 0
438 20241209 113500 128488090 11790 11790 11790 11790 13
439 20241209 113400 128334820 11790 11790 11790 11790 0
440 20241209 113300 128334820 11790 11790 11790 11790 0
441 20241209 113200 128334820 11790 11790 11790 11790 5
442 20241209 113100 128275870 11800 11800 11800 11800 0
443 20241209 113000 128275870 11800 11800 11800 11800 2
444 20241209 112900 128252270 11790 11800 11800 11790 2
445 20241209 112800 128228680 11800 11800 11800 11800 0
446 20241209 112700 128228680 11800 11800 11800 11800 0
447 20241209 112600 128228680 11800 11800 11800 11800 3
448 20241209 112500 128193280 11810 11810 11810 11810 0
449 20241209 112400 128193280 11810 11810 11810 11810 0
450 20241209 112300 128193280 11810 11810 11810 11810 0
451 20241209 112200 128193280 11810 11810 11810 11810 0
452 20241209 112100 128193280 11810 11810 11810 11810 2
453 20241209 112000 128169660 11810 11810 11810 11810 0
454 20241209 111900 128169660 11810 11810 11810 11810 0
455 20241209 111800 128169660 11810 11810 11810 11810 6
456 20241209 111700 128098800 11810 11810 11810 11810 0
457 20241209 111600 128098800 11810 11810 11810 11810 3
458 20241209 111500 128063370 11820 11820 11820 11820 0
459 20241209 111400 128063370 11820 11820 11820 11820 0
460 20241209 111300 128063370 11820 11820 11820 11820 40
461 20241209 111200 127590570 11820 11820 11820 11820 0
462 20241209 111100 127590570 11820 11820 11820 11820 2
463 20241209 111000 127566930 11850 11850 11850 11850 0
464 20241209 110900 127566930 11850 11850 11850 11850 0
465 20241209 110800 127566930 11850 11850 11850 11850 0
466 20241209 110700 127566930 11850 11850 11850 11850 0
467 20241209 110600 127566930 11850 11850 11850 11850 4
468 20241209 110500 127519530 11720 11720 11720 11720 0
469 20241209 110400 127519530 11720 11780 11780 11720 139
470 20241209 110300 125889740 11940 11940 11940 11940 0
471 20241209 110200 125889740 11940 11940 11940 11940 0
472 20241209 110100 125889740 11940 11940 11940 11940 2
473 20241209 110000 125865860 11900 11940 11940 11900 6
474 20241209 105900 125794320 11950 11950 11950 11950 0
475 20241209 105800 125794320 11950 11920 11950 11920 10
476 20241209 105700 125674940 11910 11910 11910 11910 0
477 20241209 105600 125674940 11910 11900 11910 11700 151
478 20241209 105500 123889660 11900 11900 11900 11900 0
479 20241209 105400 123889660 11900 11900 11900 11900 0
480 20241209 105300 123889660 11900 11900 11900 11900 0
481 20241209 105200 123889660 11900 11900 11900 11900 2
482 20241209 105100 123865860 11890 11890 11890 11890 0
483 20241209 105000 123865860 11890 11900 11900 11890 2
484 20241209 104900 123842070 11900 11900 11900 11900 0
485 20241209 104800 123842070 11900 11900 11900 11900 0
486 20241209 104700 123842070 11900 11900 11900 11900 3
487 20241209 104600 123806370 11900 11900 11900 11900 0
488 20241209 104500 123806370 11900 11900 11900 11900 0
489 20241209 104400 123806370 11900 11900 11900 11900 0
490 20241209 104300 123806370 11900 11900 11900 11900 0
491 20241209 104200 123806370 11900 11900 11900 11900 2
492 20241209 104100 123782570 11900 11900 11900 11900 0
493 20241209 104000 123782570 11900 11900 11900 11900 0
494 20241209 103900 123782570 11900 11900 11900 11900 0
495 20241209 103800 123782570 11900 11900 11900 11900 0
496 20241209 103700 123782570 11900 11850 11900 11850 33
497 20241209 103600 123391370 11850 11850 11850 11850 0
498 20241209 103500 123391370 11850 11850 11850 11850 0
499 20241209 103400 123391370 11850 11860 11860 11850 200
500 20241209 103300 121021260 11890 11890 11890 11890 0
501 20241209 103200 121021260 11890 11890 11890 11890 2
502 20241209 103100 120997480 11890 11890 11890 11890 1
503 20241209 103000 120985590 11910 11910 11910 11910 0
504 20241209 102900 120985590 11910 11910 11910 11910 0
505 20241209 102800 120985590 11910 11910 11910 11910 0
506 20241209 102700 120985590 11910 11910 11910 11910 3
507 20241209 102600 120949860 11910 11910 11910 11910 0
508 20241209 102500 120949860 11910 11910 11910 11910 1
509 20241209 102400 120937950 11910 11910 11910 11910 1
510 20241209 102300 120926040 11910 11910 11910 11910 0
511 20241209 102200 120926040 11910 11910 11910 11910 2
512 20241209 102100 120902220 11860 11860 11860 11860 0
513 20241209 102000 120902220 11860 11860 11860 11860 9
514 20241209 101900 120795480 11860 11860 11860 11860 1
515 20241209 101800 120783620 11850 11850 11850 11850 1
516 20241209 101700 120771770 11920 11920 11920 11920 12
517 20241209 101600 120628730 11940 11940 11940 11940 0
518 20241209 101500 120628730 11940 11940 11940 11940 0
519 20241209 101400 120628730 11940 11940 11940 11940 59
520 20241209 101300 119924270 11940 11940 11940 11940 2
521 20241209 101200 119900390 11950 11950 11950 11950 30
522 20241209 101100 119541890 11950 11750 11950 11750 405
523 20241209 101000 114720850 11750 11750 11750 11750 0
524 20241209 100900 114720850 11750 11750 11750 11750 0
525 20241209 100800 114720850 11750 11750 11750 11750 3
526 20241209 100700 114685600 11750 11680 11750 11680 425
527 20241209 100600 109712560 11600 11600 11600 11600 0
528 20241209 100500 109712560 11600 11600 11600 11600 0
529 20241209 100400 109712560 11600 11690 11690 11600 2507
530 20241209 100300 80615850 11700 11700 11700 11700 6
531 20241209 100200 80545650 11700 11700 11700 11680 61
532 20241209 100100 79832910 11700 11700 11700 11700 300
533 20241209 100000 76322910 11700 11700 11700 11700 1
534 20241209 095900 76311210 11680 11680 11680 11680 0
535 20241209 095800 76311210 11680 11680 11680 11680 32
536 20241209 095700 75937450 11680 11650 11680 11650 216
537 20241209 095600 73420630 11680 11680 11680 11680 2
538 20241209 095500 73397270 11690 11700 11700 11690 518
539 20241209 095400 67341670 11710 11700 11710 11700 92
540 20241209 095300 66265190 11710 11710 11710 11710 95
541 20241209 095200 65152740 11710 11710 11710 11710 0
542 20241209 095100 65152740 11710 11740 11740 11710 34
543 20241209 095000 64754480 11740 11740 11740 11740 5
544 20241209 094900 64695780 11750 11750 11750 11750 8
545 20241209 094800 64601780 11750 11740 11750 11740 4
546 20241209 094700 64554790 11740 11740 11740 11740 14
547 20241209 094600 64390430 11740 11710 11740 11700 102
548 20241209 094500 63193020 11740 11740 11740 11740 0
549 20241209 094400 63193020 11740 11740 11740 11740 0
550 20241209 094300 63193020 11740 11740 11740 11740 2
551 20241209 094200 63169540 11780 11780 11780 11780 0
552 20241209 094100 63169540 11780 11780 11780 11780 0
553 20241209 094000 63169540 11780 11780 11780 11780 3
554 20241209 093900 63134200 11610 11780 11780 11610 133
555 20241209 093800 61588820 11750 11750 11750 11750 0
556 20241209 093700 61588820 11750 11750 11750 11750 0
557 20241209 093600 61588820 11750 11750 11750 11750 25
558 20241209 093500 61295070 11790 11790 11790 11790 0
559 20241209 093400 61295070 11790 11790 11790 11600 47
560 20241209 093300 60748540 11790 11790 11790 11790 1
561 20241209 093200 60736750 11790 11790 11790 11790 5
562 20241209 093100 60677800 11800 11640 11800 11600 301
563 20241209 093000 57179730 11650 11650 11650 11650 6
564 20241209 092900 57109830 11650 11660 11660 11650 195
565 20241209 092800 54838050 11660 11660 11660 11660 1
566 20241209 092700 54826390 11660 11670 11670 11650 84
567 20241209 092600 53847540 11660 11690 11690 11660 143
568 20241209 092500 52178210 11800 11800 11800 11800 1
569 20241209 092400 52166410 11800 11800 11800 11800 2
570 20241209 092300 52142810 11680 11680 11680 11680 0
571 20241209 092200 52142810 11680 11680 11680 11680 5
572 20241209 092100 52084410 11670 11670 11670 11670 36
573 20241209 092000 51664290 11680 11700 11700 11680 72
574 20241209 091900 50822610 11700 11790 11790 11700 315
575 20241209 091800 47130960 11780 11820 11840 11780 304
576 20241209 091700 43544410 11840 11870 11870 11840 354
577 20241209 091600 39351250 11860 11920 11920 11860 124
578 20241209 091500 37879130 11930 11920 11930 11920 6
579 20241209 091400 37807570 11940 11940 11940 11940 2
580 20241209 091300 37783690 11950 11950 11950 11950 5
581 20241209 091200 37723940 11950 11950 11950 11950 6
582 20241209 091100 37652240 12000 12000 12000 12000 5
583 20241209 091000 37592240 12000 12000 12000 12000 2
584 20241209 090900 37568240 12000 11870 12000 11840 323
585 20241209 090800 33738300 11860 11860 11860 11860 0
586 20241209 090700 33738300 11860 11990 12000 11860 441
587 20241209 090600 28486550 12000 11990 12000 11880 164
588 20241209 090500 26520410 11990 11990 11990 11990 28
589 20241209 090400 26184690 11840 11840 11840 11840 0
590 20241209 090300 26184690 11840 11840 11840 11840 0
591 20241209 090200 26184690 11840 11840 11840 11840 659
592 20241209 090100 18382130 11490 11490 11490 11490 0
593 20241209 090000 18382130 11490 12110 12200 11490 1563