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

595
009160/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,595 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185300,199595805,3450,3450,3450,3450,562
20241209,185200,199595805,3450,3450,3450,3450,0
20241209,185100,199595805,3450,3450,3450,3450,0
20241209,185000,199595805,3450,3450,3450,3450,0
20241209,184900,199595805,3450,3450,3450,3450,0
20241209,184800,199595805,3450,3450,3450,3450,0
20241209,184700,199595805,3450,3450,3450,3450,0
20241209,184600,199595805,3450,3450,3450,3450,0
20241209,184500,199595805,3450,3450,3450,3450,0
20241209,184400,199595805,3450,3450,3450,3450,0
20241209,184300,199595805,3450,3450,3450,3450,0
20241209,184200,199595805,3450,3450,3450,3450,0
20241209,184100,199595805,3450,3450,3450,3450,0
20241209,184000,199595805,3450,3450,3450,3450,0
20241209,183900,199595805,3450,3450,3450,3450,0
20241209,183800,199595805,3450,3450,3450,3450,0
20241209,183700,199595805,3450,3450,3450,3450,0
20241209,183600,199595805,3450,3450,3450,3450,0
20241209,183500,199595805,3450,3450,3450,3450,0
20241209,183400,199595805,3450,3450,3450,3450,0
20241209,183300,199595805,3450,3450,3450,3450,0
20241209,183200,199595805,3450,3450,3450,3450,0
20241209,183100,199595805,3450,3450,3450,3450,0
20241209,183000,199595805,3450,3450,3450,3450,0
20241209,182900,199595805,3450,3450,3450,3450,0
20241209,182800,199595805,3450,3450,3450,3450,0
20241209,182700,199595805,3450,3450,3450,3450,0
20241209,182600,199595805,3450,3450,3450,3450,0
20241209,182500,199595805,3450,3450,3450,3450,0
20241209,182400,199595805,3450,3450,3450,3450,0
20241209,182300,199595805,3450,3450,3450,3450,562
20241209,182200,199595805,3450,3450,3450,3450,0
20241209,182100,199595805,3450,3450,3450,3450,0
20241209,182000,199595805,3450,3450,3450,3450,0
20241209,181900,199595805,3450,3450,3450,3450,0
20241209,181800,199595805,3450,3450,3450,3450,0
20241209,181700,199595805,3450,3450,3450,3450,0
20241209,181600,199595805,3450,3450,3450,3450,0
20241209,181500,199595805,3450,3450,3450,3450,0
20241209,181400,199595805,3450,3450,3450,3450,0
20241209,181300,199595805,3450,3450,3450,3450,0
20241209,181200,199595805,3450,3450,3450,3450,0
20241209,181100,199595805,3450,3450,3450,3450,0
20241209,181000,199595805,3450,3450,3450,3450,0
20241209,180900,199595805,3450,3450,3450,3450,0
20241209,180800,199595805,3450,3450,3450,3450,0
20241209,180700,199595805,3450,3450,3450,3450,0
20241209,180600,199595805,3450,3450,3450,3450,0
20241209,180500,199595805,3450,3450,3450,3450,0
20241209,180400,199595805,3450,3450,3450,3450,0
20241209,180300,199595805,3450,3450,3450,3450,0
20241209,180200,199595805,3450,3450,3450,3450,0
20241209,180100,199595805,3450,3450,3450,3450,0
20241209,180000,199595805,3450,3450,3450,3450,0
20241209,175900,199595805,3450,3450,3450,3450,0
20241209,175800,199595805,3450,3450,3450,3450,0
20241209,175700,199595805,3450,3450,3450,3450,0
20241209,175600,199595805,3450,3450,3450,3450,0
20241209,175500,199595805,3450,3450,3450,3450,0
20241209,175400,199595805,3450,3450,3450,3450,0
20241209,175300,199595805,3450,3450,3450,3450,562
20241209,175200,199595805,3450,3450,3450,3450,0
20241209,175100,199595805,3450,3450,3450,3450,0
20241209,175000,199595805,3450,3450,3450,3450,0
20241209,174900,199595805,3450,3450,3450,3450,0
20241209,174800,199595805,3450,3450,3450,3450,0
20241209,174700,199595805,3450,3450,3450,3450,0
20241209,174600,199595805,3450,3450,3450,3450,0
20241209,174500,199595805,3450,3450,3450,3450,0
20241209,174400,199595805,3450,3450,3450,3450,0
20241209,174300,199595805,3450,3450,3450,3450,0
20241209,174200,199595805,3450,3450,3450,3450,0
20241209,174100,199595805,3450,3450,3450,3450,0
20241209,174000,199595805,3450,3450,3450,3450,0
20241209,173900,199595805,3450,3450,3450,3450,0
20241209,173800,199595805,3450,3450,3450,3450,0
20241209,173700,199595805,3450,3450,3450,3450,0
20241209,173600,199595805,3450,3450,3450,3450,0
20241209,173500,199595805,3450,3450,3450,3450,0
20241209,173400,199595805,3450,3450,3450,3450,0
20241209,173300,199595805,3450,3450,3450,3450,0
20241209,173200,199595805,3450,3450,3450,3450,0
20241209,173100,199595805,3450,3450,3450,3450,0
20241209,173000,199595805,3450,3450,3450,3450,0
20241209,172900,199595805,3450,3450,3450,3450,0
20241209,172800,199595805,3450,3450,3450,3450,0
20241209,172700,199595805,3450,3450,3450,3450,0
20241209,172600,199595805,3450,3450,3450,3450,0
20241209,172500,199595805,3450,3450,3450,3450,0
20241209,172400,199595805,3450,3450,3450,3450,0
20241209,172300,199595805,3450,3450,3450,3450,562
20241209,172200,199595805,3450,3450,3450,3450,0
20241209,172100,199595805,3450,3450,3450,3450,0
20241209,172000,199595805,3450,3450,3450,3450,0
20241209,171900,199595805,3450,3450,3450,3450,0
20241209,171800,199595805,3450,3450,3450,3450,0
20241209,171700,199595805,3450,3450,3450,3450,0
20241209,171600,199595805,3450,3450,3450,3450,0
20241209,171500,199595805,3450,3450,3450,3450,0
20241209,171400,199595805,3450,3450,3450,3450,0
20241209,171300,199595805,3450,3450,3450,3450,0
20241209,171200,199595805,3450,3450,3450,3450,0
20241209,171100,199595805,3450,3450,3450,3450,0
20241209,171000,199595805,3450,3450,3450,3450,0
20241209,170900,199595805,3450,3450,3450,3450,0
20241209,170800,199595805,3450,3450,3450,3450,0
20241209,170700,199595805,3450,3450,3450,3450,0
20241209,170600,199595805,3450,3450,3450,3450,0
20241209,170500,199595805,3450,3450,3450,3450,0
20241209,170400,199595805,3450,3450,3450,3450,0
20241209,170300,199595805,3450,3450,3450,3450,0
20241209,170200,199595805,3450,3450,3450,3450,0
20241209,170100,199595805,3450,3450,3450,3450,0
20241209,170000,199595805,3450,3450,3450,3450,0
20241209,165900,199595805,3450,3450,3450,3450,0
20241209,165800,199595805,3450,3450,3450,3450,0
20241209,165700,199595805,3450,3450,3450,3450,0
20241209,165600,199595805,3450,3450,3450,3450,0
20241209,165500,199595805,3450,3450,3450,3450,0
20241209,165400,199595805,3450,3450,3450,3450,0
20241209,165300,199595805,3450,3450,3450,3450,562
20241209,165200,199595805,3450,3450,3450,3450,0
20241209,165100,199595805,3450,3450,3450,3450,0
20241209,165000,199595805,3450,3450,3450,3450,0
20241209,164900,199595805,3450,3450,3450,3450,0
20241209,164800,199595805,3450,3450,3450,3450,0
20241209,164700,199595805,3450,3450,3450,3450,0
20241209,164600,199595805,3450,3450,3450,3450,0
20241209,164500,199595805,3450,3450,3450,3450,0
20241209,164400,199595805,3450,3450,3450,3450,0
20241209,164300,199595805,3450,3450,3450,3450,0
20241209,164200,199595805,3450,3450,3450,3450,0
20241209,164100,199595805,3450,3450,3450,3450,0
20241209,164000,199595805,3450,3450,3450,3450,0
20241209,163900,199595805,3450,3450,3450,3450,0
20241209,163800,199595805,3450,3450,3450,3450,0
20241209,163700,199595805,3450,3450,3450,3450,0
20241209,163600,199595805,3450,3450,3450,3450,0
20241209,163500,199595805,3450,3450,3450,3450,0
20241209,163400,199595805,3450,3450,3450,3450,0
20241209,163300,199595805,3450,3450,3450,3450,0
20241209,163200,199595805,3450,3450,3450,3450,0
20241209,163100,199595805,3450,3450,3450,3450,0
20241209,163000,199595805,3450,3450,3450,3450,0
20241209,162900,199595805,3450,3450,3450,3450,0
20241209,162800,199595805,3450,3450,3450,3450,0
20241209,162700,199595805,3450,3450,3450,3450,0
20241209,162600,199595805,3450,3450,3450,3450,0
20241209,162500,199595805,3450,3450,3450,3450,0
20241209,162400,199595805,3450,3450,3450,3450,0
20241209,162300,199595805,3450,3450,3450,3450,562
20241209,162200,199595805,3450,3450,3450,3450,0
20241209,162100,199595805,3450,3450,3450,3450,0
20241209,162000,199595805,3450,3450,3450,3450,0
20241209,161900,199595805,3450,3450,3450,3450,0
20241209,161800,199595805,3450,3450,3450,3450,0
20241209,161700,199595805,3450,3450,3450,3450,0
20241209,161600,199595805,3450,3450,3450,3450,0
20241209,161500,199595805,3450,3450,3450,3450,0
20241209,161400,199595805,3450,3450,3450,3450,0
20241209,161300,199595805,3450,3450,3450,3450,0
20241209,161200,199595805,3450,3450,3450,3450,0
20241209,161100,199595805,3450,3450,3450,3450,0
20241209,161000,199595805,3450,3450,3450,3450,0
20241209,160900,199595805,3450,3450,3450,3450,0
20241209,160800,199595805,3450,3450,3450,3450,0
20241209,160700,199595805,3450,3450,3450,3450,0
20241209,160600,199595805,3450,3450,3450,3450,0
20241209,160500,199595805,3450,3450,3450,3450,0
20241209,160400,199595805,3450,3450,3450,3450,0
20241209,160300,199595805,3450,3450,3450,3450,0
20241209,160200,199595805,3450,3450,3450,3450,0
20241209,160100,199595805,3450,3450,3450,3450,0
20241209,160000,199595805,3450,3450,3450,3450,0
20241209,155900,199595805,3450,3450,3450,3450,0
20241209,155800,199595805,3450,3450,3450,3450,0
20241209,155700,199595805,3450,3450,3450,3450,0
20241209,155600,199595805,3450,3450,3450,3450,0
20241209,155500,199595805,3450,3450,3450,3450,0
20241209,155400,199595805,3450,3450,3450,3450,0
20241209,155300,199595805,3450,3450,3450,3450,562
20241209,155200,199595805,3450,3450,3450,3450,0
20241209,155100,199595805,3450,3450,3450,3450,0
20241209,155000,199595805,3450,3450,3450,3450,0
20241209,154900,199595805,3450,3450,3450,3450,0
20241209,154800,199595805,3450,3450,3450,3450,0
20241209,154700,199595805,3450,3450,3450,3450,0
20241209,154600,199595805,3450,3450,3450,3450,0
20241209,154500,199595805,3450,3450,3450,3450,0
20241209,154400,199595805,3450,3450,3450,3450,0
20241209,154300,199595805,3450,3450,3450,3450,0
20241209,154200,199595805,3450,3450,3450,3450,0
20241209,154100,199595805,3450,3450,3450,3450,0
20241209,154000,199595805,3450,3450,3450,3450,0
20241209,153900,199595805,3450,3450,3450,3450,0
20241209,153800,199595805,3450,3450,3450,3450,0
20241209,153700,199595805,3450,3450,3450,3450,0
20241209,153600,199595805,3450,3450,3450,3450,0
20241209,153500,199595805,3450,3450,3450,3450,0
20241209,153400,199595805,3450,3450,3450,3450,0
20241209,153300,199595805,3450,3450,3450,3450,0
20241209,153200,199595805,3450,3450,3450,3450,0
20241209,153100,199595805,3450,3450,3450,3450,0
20241209,153000,199595805,3450,3450,3450,3450,562
20241209,152900,197656905,3420,3420,3420,3420,0
20241209,152800,197656905,3420,3420,3420,3420,0
20241209,152700,197656905,3420,3420,3420,3420,0
20241209,152600,197656905,3420,3420,3420,3420,0
20241209,152500,197656905,3420,3420,3420,3420,0
20241209,152400,197656905,3420,3420,3420,3420,0
20241209,152300,197656905,3420,3420,3420,3420,0
20241209,152200,197656905,3420,3420,3420,3420,0
20241209,152100,197656905,3420,3420,3420,3420,0
20241209,152000,197656905,3420,3420,3420,3420,0
20241209,151900,197656905,3420,3425,3425,3420,24
20241209,151800,197574820,3435,3435,3435,3435,10
20241209,151700,197540470,3435,3435,3435,3435,55
20241209,151600,197351545,3435,3435,3435,3435,0
20241209,151500,197351545,3435,3425,3435,3425,14
20241209,151400,197303585,3435,3435,3435,3435,0
20241209,151300,197303585,3435,3435,3435,3435,0
20241209,151200,197303585,3435,3435,3435,3435,0
20241209,151100,197303585,3435,3435,3435,3435,0
20241209,151000,197303585,3435,3435,3435,3435,0
20241209,150900,197303585,3435,3435,3435,3435,43
20241209,150800,197155880,3425,3425,3425,3425,0
20241209,150700,197155880,3425,3425,3425,3425,0
20241209,150600,197155880,3425,3425,3425,3425,0
20241209,150500,197155880,3425,3425,3425,3425,1
20241209,150400,197152455,3420,3420,3420,3420,0
20241209,150300,197152455,3420,3420,3420,3420,1
20241209,150200,197149035,3415,3415,3415,3415,1
20241209,150100,197145620,3410,3405,3410,3405,1241
20241209,150000,192915010,3405,3405,3405,3405,1
20241209,145900,192911605,3405,3405,3405,3405,90
20241209,145800,192605155,3405,3405,3405,3405,3
20241209,145700,192594940,3405,3405,3405,3405,1
20241209,145600,192591535,3400,3425,3425,3400,900
20241209,145500,189526025,3425,3425,3425,3425,2
20241209,145400,189519175,3430,3445,3445,3430,2700
20241209,145300,180253330,3460,3460,3460,3460,0
20241209,145200,180253330,3460,3460,3460,3460,0
20241209,145100,180253330,3460,3460,3460,3460,0
20241209,145000,180253330,3460,3460,3460,3460,0
20241209,144900,180253330,3460,3460,3460,3460,0
20241209,144800,180253330,3460,3460,3460,3460,0
20241209,144700,180253330,3460,3460,3460,3460,0
20241209,144600,180253330,3460,3460,3460,3460,0
20241209,144500,180253330,3460,3460,3460,3460,0
20241209,144400,180253330,3460,3460,3460,3460,0
20241209,144300,180253330,3460,3460,3460,3460,0
20241209,144200,180253330,3460,3460,3460,3460,0
20241209,144100,180253330,3460,3460,3460,3460,18
20241209,144000,180191050,3460,3460,3460,3460,0
20241209,143900,180191050,3460,3460,3460,3460,0
20241209,143800,180191050,3460,3460,3460,3460,0
20241209,143700,180191050,3460,3460,3460,3460,460
20241209,143600,178599450,3460,3460,3460,3460,0
20241209,143500,178599450,3460,3460,3460,3460,9
20241209,143400,178568310,3445,3445,3445,3445,0
20241209,143300,178568310,3445,3445,3445,3445,0
20241209,143200,178568310,3445,3445,3445,3445,0
20241209,143100,178568310,3445,3445,3445,3445,0
20241209,143000,178568310,3445,3445,3445,3445,0
20241209,142900,178568310,3445,3445,3445,3445,0
20241209,142800,178568310,3445,3445,3445,3445,0
20241209,142700,178568310,3445,3445,3445,3445,0
20241209,142600,178568310,3445,3445,3445,3445,0
20241209,142500,178568310,3445,3445,3445,3445,0
20241209,142400,178568310,3445,3445,3445,3445,0
20241209,142300,178568310,3445,3445,3445,3445,0
20241209,142200,178568310,3445,3445,3445,3445,0
20241209,142100,178568310,3445,3445,3445,3445,0
20241209,142000,178568310,3445,3445,3445,3445,0
20241209,141900,178568310,3445,3445,3445,3445,0
20241209,141800,178568310,3445,3445,3445,3445,0
20241209,141700,178568310,3445,3445,3445,3445,1
20241209,141600,178564865,3460,3460,3460,3460,0
20241209,141500,178564865,3460,3460,3460,3460,0
20241209,141400,178564865,3460,3460,3460,3460,0
20241209,141300,178564865,3460,3460,3460,3460,0
20241209,141200,178564865,3460,3460,3460,3460,10
20241209,141100,178530265,3460,3460,3460,3460,0
20241209,141000,178530265,3460,3460,3460,3460,0
20241209,140900,178530265,3460,3460,3460,3460,0
20241209,140800,178530265,3460,3460,3460,3460,308
20241209,140700,177464585,3445,3445,3445,3445,0
20241209,140600,177464585,3445,3445,3445,3445,0
20241209,140500,177464585,3445,3445,3445,3445,0
20241209,140400,177464585,3445,3445,3445,3445,0
20241209,140300,177464585,3445,3445,3445,3445,0
20241209,140200,177464585,3445,3445,3445,3445,0
20241209,140100,177464585,3445,3445,3445,3445,0
20241209,140000,177464585,3445,3445,3445,3445,0
20241209,135900,177464585,3445,3445,3445,3445,0
20241209,135800,177464585,3445,3445,3445,3445,0
20241209,135700,177464585,3445,3455,3455,3445,245
20241209,135600,176619235,3455,3455,3455,3455,0
20241209,135500,176619235,3455,3455,3455,3455,1
20241209,135400,176615780,3455,3455,3455,3455,5
20241209,135300,176598505,3465,3465,3465,3465,0
20241209,135200,176598505,3465,3465,3465,3465,0
20241209,135100,176598505,3465,3465,3465,3465,0
20241209,135000,176598505,3465,3465,3465,3465,50
20241209,134900,176425255,3465,3465,3465,3465,0
20241209,134800,176425255,3465,3465,3465,3465,0
20241209,134700,176425255,3465,3465,3465,3465,0
20241209,134600,176425255,3465,3465,3465,3465,0
20241209,134500,176425255,3465,3465,3465,3465,0
20241209,134400,176425255,3465,3465,3465,3465,0
20241209,134300,176425255,3465,3465,3465,3465,0
20241209,134200,176425255,3465,3465,3465,3465,1
20241209,134100,176421790,3465,3465,3465,3465,0
20241209,134000,176421790,3465,3465,3465,3465,0
20241209,133900,176421790,3465,3465,3465,3465,10
20241209,133800,176387140,3465,3465,3465,3465,223
20241209,133700,175614445,3460,3460,3460,3460,0
20241209,133600,175614445,3460,3460,3460,3460,0
20241209,133500,175614445,3460,3460,3460,3460,0
20241209,133400,175614445,3460,3460,3460,3460,2
20241209,133300,175607525,3460,3465,3465,3460,24
20241209,133200,175524480,3455,3455,3455,3455,0
20241209,133100,175524480,3455,3455,3455,3455,0
20241209,133000,175524480,3455,3455,3455,3455,0
20241209,132900,175524480,3455,3455,3455,3455,0
20241209,132800,175524480,3455,3455,3455,3455,1
20241209,132700,175521025,3455,3455,3455,3455,0
20241209,132600,175521025,3455,3455,3455,3455,0
20241209,132500,175521025,3455,3455,3455,3455,0
20241209,132400,175521025,3455,3455,3455,3455,0
20241209,132300,175521025,3455,3455,3455,3455,0
20241209,132200,175521025,3455,3455,3455,3455,0
20241209,132100,175521025,3455,3455,3455,3455,5250
20241209,132000,157382275,3450,3450,3450,3450,0
20241209,131900,157382275,3450,3460,3460,3450,377
20241209,131800,156079035,3460,3460,3460,3460,0
20241209,131700,156079035,3460,3460,3460,3460,506
20241209,131600,154328275,3460,3460,3460,3460,0
20241209,131500,154328275,3460,3460,3460,3460,0
20241209,131400,154328275,3460,3460,3460,3460,0
20241209,131300,154328275,3460,3460,3460,3460,0
20241209,131200,154328275,3460,3460,3460,3460,0
20241209,131100,154328275,3460,3460,3460,3460,0
20241209,131000,154328275,3460,3460,3460,3460,0
20241209,130900,154328275,3460,3460,3460,3460,0
20241209,130800,154328275,3460,3460,3460,3460,0
20241209,130700,154328275,3460,3460,3460,3460,0
20241209,130600,154328275,3460,3460,3460,3460,0
20241209,130500,154328275,3460,3460,3460,3460,30
20241209,130400,154224475,3460,3460,3460,3460,1
20241209,130300,154221015,3460,3460,3460,3460,70
20241209,130200,153978815,3460,3460,3460,3460,300
20241209,130100,152940815,3460,3460,3460,3460,0
20241209,130000,152940815,3460,3465,3465,3460,519
20241209,125900,151144770,3465,3465,3465,3465,0
20241209,125800,151144770,3465,3465,3465,3465,592
20241209,125700,149093490,3465,3465,3465,3465,19
20241209,125600,149027655,3470,3470,3470,3470,0
20241209,125500,149027655,3470,3465,3470,3465,24
20241209,125400,148944470,3465,3465,3465,3465,0
20241209,125300,148944470,3465,3465,3465,3465,0
20241209,125200,148944470,3465,3465,3465,3465,19
20241209,125100,148878635,3465,3465,3465,3465,0
20241209,125000,148878635,3465,3470,3470,3465,22
20241209,124900,148802335,3470,3470,3470,3470,0
20241209,124800,148802335,3470,3470,3470,3470,0
20241209,124700,148802335,3470,3470,3470,3470,19
20241209,124600,148736405,3470,3470,3470,3470,0
20241209,124500,148736405,3470,3460,3470,3460,39
20241209,124400,148601445,3460,3460,3460,3460,0
20241209,124300,148601445,3460,3460,3460,3460,1450
20241209,124200,143584445,3460,3460,3460,3460,19
20241209,124100,143518705,3460,3460,3460,3460,0
20241209,124000,143518705,3460,3460,3460,3460,37
20241209,123900,143390685,3460,3460,3460,3460,0
20241209,123800,143390685,3460,3475,3475,3460,78
20241209,123700,143120355,3480,3490,3490,3480,11750
20241209,123600,102202200,3490,3490,3490,3490,0
20241209,123500,102202200,3490,3490,3490,3490,19
20241209,123400,102135890,3495,3495,3495,3495,0
20241209,123300,102135890,3495,3495,3495,3495,1
20241209,123200,102132395,3490,3490,3490,3490,0
20241209,123100,102132395,3490,3490,3490,3490,0
20241209,123000,102132395,3490,3490,3490,3490,58
20241209,122900,101929975,3490,3490,3490,3490,900
20241209,122800,98788975,3490,3490,3490,3490,19
20241209,122700,98722665,3490,3490,3490,3490,0
20241209,122600,98722665,3490,3490,3490,3490,0
20241209,122500,98722665,3490,3490,3490,3490,19
20241209,122400,98656355,3490,3490,3490,3490,0
20241209,122300,98656355,3490,3490,3490,3490,19
20241209,122200,98590045,3490,3490,3490,3490,0
20241209,122100,98590045,3490,3490,3490,3490,19
20241209,122000,98523735,3490,3490,3490,3490,0
20241209,121900,98523735,3490,3490,3490,3490,0
20241209,121800,98523735,3490,3490,3490,3490,18
20241209,121700,98460915,3490,3490,3490,3490,0
20241209,121600,98460915,3490,3490,3490,3490,83
20241209,121500,98171245,3490,3490,3490,3490,0
20241209,121400,98171245,3490,3490,3490,3490,0
20241209,121300,98171245,3490,3490,3490,3490,19
20241209,121200,98104935,3490,3490,3490,3490,0
20241209,121100,98104935,3490,3490,3490,3490,19
20241209,121000,98038625,3490,3490,3490,3490,0
20241209,120900,98038625,3490,3490,3490,3490,19
20241209,120800,97972315,3490,3490,3490,3490,0
20241209,120700,97972315,3490,3490,3490,3490,0
20241209,120600,97972315,3490,3490,3490,3490,19
20241209,120500,97906005,3490,3490,3490,3490,0
20241209,120400,97906005,3490,3490,3490,3490,37
20241209,120300,97776875,3490,3490,3490,3490,100
20241209,120200,97427875,3490,3490,3490,3490,0
20241209,120100,97427875,3490,3490,3490,3490,19
20241209,120000,97361565,3490,3490,3490,3490,0
20241209,115900,97361565,3490,3490,3490,3490,19
20241209,115800,97295255,3495,3495,3495,3495,0
20241209,115700,97295255,3495,3495,3495,3495,0
20241209,115600,97295255,3495,3495,3495,3495,1
20241209,115500,97291760,3490,3490,3490,3490,0
20241209,115400,97291760,3490,3490,3490,3490,19
20241209,115300,97225450,3490,3490,3490,3490,0
20241209,115200,97225450,3490,3490,3490,3490,19
20241209,115100,97159140,3490,3490,3490,3490,0
20241209,115000,97159140,3490,3490,3490,3490,0
20241209,114900,97159140,3490,3490,3490,3490,19
20241209,114800,97092830,3490,3490,3490,3490,0
20241209,114700,97092830,3490,3490,3490,3490,25
20241209,114600,97005580,3490,3490,3490,3490,0
20241209,114500,97005580,3490,3490,3490,3490,0
20241209,114400,97005580,3490,3490,3490,3490,19
20241209,114300,96939270,3490,3490,3490,3490,0
20241209,114200,96939270,3490,3490,3490,3490,1019
20241209,114100,93382960,3495,3495,3495,3495,0
20241209,114000,93382960,3495,3495,3495,3495,19
20241209,113900,93316555,3490,3490,3490,3490,0
20241209,113800,93316555,3490,3490,3490,3490,0
20241209,113700,93316555,3490,3490,3490,3490,19
20241209,113600,93250245,3490,3495,3495,3490,1500
20241209,113500,88014955,3495,3490,3495,3490,261
20241209,113400,87102855,3495,3510,3510,3495,4114
20241209,113300,72702150,3510,3510,3510,3510,0
20241209,113200,72702150,3510,3510,3510,3510,19
20241209,113100,72635460,3510,3510,3510,3510,0
20241209,113000,72635460,3510,3510,3510,3510,19
20241209,112900,72568770,3510,3510,3510,3510,0
20241209,112800,72568770,3510,3510,3510,3510,0
20241209,112700,72568770,3510,3510,3510,3510,19
20241209,112600,72502080,3510,3510,3510,3510,0
20241209,112500,72502080,3510,3510,3510,3510,19
20241209,112400,72435390,3505,3505,3505,3505,0
20241209,112300,72435390,3505,3505,3505,3505,19
20241209,112200,72368795,3505,3505,3505,3505,0
20241209,112100,72368795,3505,3505,3505,3505,0
20241209,112000,72368795,3505,3505,3505,3505,19
20241209,111900,72302200,3510,3510,3510,3510,1150
20241209,111800,68265700,3505,3505,3505,3505,19
20241209,111700,68199105,3510,3510,3510,3510,300
20241209,111600,67146105,3510,3510,3510,3510,142
20241209,111500,66647685,3510,3510,3510,3510,19
20241209,111400,66580995,3510,3510,3510,3510,19
20241209,111300,66514305,3510,3510,3510,3510,130
20241209,111200,66058005,3505,3505,3505,3505,0
20241209,111100,66058005,3505,3505,3505,3505,19
20241209,111000,65991410,3505,3510,3510,3505,500
20241209,110900,64237860,3505,3505,3505,3505,0
20241209,110800,64237860,3505,3505,3505,3505,57
20241209,110700,64038075,3505,3505,3505,3505,0
20241209,110600,64038075,3505,3505,3505,3505,19
20241209,110500,63971480,3505,3505,3505,3505,0
20241209,110400,63971480,3505,3505,3505,3505,0
20241209,110300,63971480,3505,3505,3505,3505,19
20241209,110200,63904885,3505,3505,3505,3505,0
20241209,110100,63904885,3505,3505,3505,3505,19
20241209,110000,63838290,3505,3505,3505,3505,0
20241209,105900,63838290,3505,3505,3505,3505,0
20241209,105800,63838290,3505,3505,3505,3505,19
20241209,105700,63771695,3505,3505,3505,3505,539
20241209,105600,61882500,3505,3505,3505,3505,19
20241209,105500,61815905,3505,3505,3505,3505,0
20241209,105400,61815905,3505,3505,3505,3505,19
20241209,105300,61749310,3500,3500,3500,3500,0
20241209,105200,61749310,3500,3500,3500,3500,0
20241209,105100,61749310,3500,3500,3500,3500,19
20241209,105000,61682810,3500,3500,3500,3500,0
20241209,104900,61682810,3500,3500,3500,3500,19
20241209,104800,61616310,3500,3500,3500,3500,0
20241209,104700,61616310,3500,3500,3500,3500,0
20241209,104600,61616310,3500,3530,3545,3500,523
20241209,104500,59770645,3510,3510,3510,3510,24
20241209,104400,59686405,3505,3505,3505,3505,38
20241209,104300,59553215,3505,3505,3505,3505,1
20241209,104200,59549710,3495,3495,3495,3495,19
20241209,104100,59483305,3495,3495,3495,3495,0
20241209,104000,59483305,3495,3495,3495,3495,0
20241209,103900,59483305,3495,3500,3505,3495,382
20241209,103800,58146420,3500,3500,3500,3500,0
20241209,103700,58146420,3500,3500,3500,3500,19
20241209,103600,58079920,3495,3495,3495,3495,100
20241209,103500,57730420,3495,3495,3495,3495,0
20241209,103400,57730420,3495,3495,3495,3495,19
20241209,103300,57664015,3495,3495,3495,3495,0
20241209,103200,57664015,3495,3495,3495,3495,29
20241209,103100,57562660,3495,3495,3495,3495,0
20241209,103000,57562660,3495,3495,3495,3495,0
20241209,102900,57562660,3495,3495,3495,3495,19
20241209,102800,57496255,3495,3495,3495,3495,0
20241209,102700,57496255,3495,3495,3495,3495,19
20241209,102600,57429850,3495,3495,3495,3495,0
20241209,102500,57429850,3495,3500,3500,3495,20
20241209,102400,57359945,3500,3500,3500,3500,0
20241209,102300,57359945,3500,3500,3500,3500,9
20241209,102200,57328445,3490,3490,3490,3490,19
20241209,102100,57262135,3490,3490,3490,3490,0
20241209,102000,57262135,3490,3490,3490,3490,37
20241209,101900,57133005,3490,3490,3490,3490,0
20241209,101800,57133005,3490,3490,3490,3490,0
20241209,101700,57133005,3490,3495,3495,3490,37
20241209,101600,57003785,3495,3495,3495,3495,0
20241209,101500,57003785,3495,3495,3495,3495,1
20241209,101400,57000290,3500,3500,3500,3500,0
20241209,101300,57000290,3500,3500,3500,3500,1
20241209,101200,56996790,3505,3505,3505,3505,0
20241209,101100,56996790,3505,3505,3505,3505,101
20241209,101000,56642785,3490,3500,3505,3490,41
20241209,100900,56499390,3500,3495,3500,3495,6
20241209,100800,56478395,3490,3490,3490,3490,19
20241209,100700,56412085,3490,3490,3490,3490,5
20241209,100600,56394635,3490,3490,3490,3490,0
20241209,100500,56394635,3490,3490,3490,3490,280
20241209,100400,55417435,3490,3490,3490,3490,0
20241209,100300,55417435,3490,3490,3490,3490,19
20241209,100200,55351125,3490,3490,3490,3490,288
20241209,100100,54346005,3480,3480,3480,3480,0
20241209,100000,54346005,3480,3480,3480,3480,19
20241209,095900,54279885,3480,3480,3480,3480,0
20241209,095800,54279885,3480,3480,3480,3480,19
20241209,095700,54213765,3480,3480,3480,3480,0
20241209,095600,54213765,3480,3480,3480,3480,19
20241209,095500,54147645,3480,3480,3480,3480,0
20241209,095400,54147645,3480,3480,3480,3480,0
20241209,095300,54147645,3480,3480,3480,3480,19
20241209,095200,54081525,3480,3480,3480,3480,0
20241209,095100,54081525,3480,3480,3480,3480,19
20241209,095000,54015405,3480,3480,3480,3480,0
20241209,094900,54015405,3480,3480,3480,3480,0
20241209,094800,54015405,3480,3480,3480,3480,19
20241209,094700,53949285,3480,3480,3480,3480,0
20241209,094600,53949285,3480,3480,3480,3480,19
20241209,094500,53883165,3480,3480,3480,3480,0
20241209,094400,53883165,3480,3480,3480,3480,19
20241209,094300,53817045,3505,3480,3505,3480,23
20241209,094200,53736465,3480,3480,3480,3480,0
20241209,094100,53736465,3480,3505,3505,3480,21
20241209,094000,53663335,3505,3500,3505,3500,6
20241209,093900,53642310,3480,3480,3480,3480,19
20241209,093800,53576190,3505,3505,3505,3505,0
20241209,093700,53576190,3505,3505,3505,3505,1
20241209,093600,53572685,3480,3480,3480,3480,19
20241209,093500,53506565,3480,3480,3480,3480,500
20241209,093400,51766565,3480,3480,3480,3480,19
20241209,093300,51700445,3495,3495,3495,3495,2
20241209,093200,51693455,3480,3480,3480,3480,0
20241209,093100,51693455,3480,3480,3480,3480,19
20241209,093000,51627335,3495,3495,3495,3495,0
20241209,092900,51627335,3495,3495,3495,3495,17
20241209,092800,51567920,3495,3495,3500,3495,891
20241209,092700,48453790,3475,3475,3475,3475,19
20241209,092600,48387765,3495,3495,3495,3495,24
20241209,092500,48303885,3495,3495,3495,3495,0
20241209,092400,48303885,3495,3500,3500,3465,1033
20241209,092300,44697520,3505,3500,3505,3500,504
20241209,092200,42933500,3515,3465,3520,3465,147
20241209,092100,42417605,3525,3535,3545,3400,7113
20241209,092000,17634090,3535,3535,3535,3535,276
20241209,091900,16658430,3535,3540,3540,3535,501
20241209,091800,14886425,3540,3540,3540,3540,85
20241209,091700,14585525,3540,3540,3540,3540,19
20241209,091600,14518265,3540,3540,3540,3540,0
20241209,091500,14518265,3540,3540,3540,3540,19
20241209,091400,14451005,3540,3540,3540,3540,536
20241209,091300,12553565,3540,3540,3540,3540,425
20241209,091200,11049065,3535,3535,3535,3535,19
20241209,091100,10981900,3535,3535,3535,3535,0
20241209,091000,10981900,3535,3540,3540,3535,517
20241209,090900,9152820,3540,3540,3540,3540,0
20241209,090800,9152820,3540,3540,3540,3540,0
20241209,090700,9152820,3540,3540,3540,3540,19
20241209,090600,9085560,3540,3545,3545,3540,487
20241209,090500,7359330,3545,3520,3545,3520,420
20241209,090400,5872415,3540,3530,3540,3510,928
20241209,090300,2602565,3535,3545,3545,3535,25
20241209,090200,2514085,3560,3585,3600,3560,689
20241209,090100,47185,3625,3630,3630,3625,6
20241209,090000,25410,3630,3630,3630,3630,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185300 199595805 3450 3450 3450 3450 562
3 20241209 185200 199595805 3450 3450 3450 3450 0
4 20241209 185100 199595805 3450 3450 3450 3450 0
5 20241209 185000 199595805 3450 3450 3450 3450 0
6 20241209 184900 199595805 3450 3450 3450 3450 0
7 20241209 184800 199595805 3450 3450 3450 3450 0
8 20241209 184700 199595805 3450 3450 3450 3450 0
9 20241209 184600 199595805 3450 3450 3450 3450 0
10 20241209 184500 199595805 3450 3450 3450 3450 0
11 20241209 184400 199595805 3450 3450 3450 3450 0
12 20241209 184300 199595805 3450 3450 3450 3450 0
13 20241209 184200 199595805 3450 3450 3450 3450 0
14 20241209 184100 199595805 3450 3450 3450 3450 0
15 20241209 184000 199595805 3450 3450 3450 3450 0
16 20241209 183900 199595805 3450 3450 3450 3450 0
17 20241209 183800 199595805 3450 3450 3450 3450 0
18 20241209 183700 199595805 3450 3450 3450 3450 0
19 20241209 183600 199595805 3450 3450 3450 3450 0
20 20241209 183500 199595805 3450 3450 3450 3450 0
21 20241209 183400 199595805 3450 3450 3450 3450 0
22 20241209 183300 199595805 3450 3450 3450 3450 0
23 20241209 183200 199595805 3450 3450 3450 3450 0
24 20241209 183100 199595805 3450 3450 3450 3450 0
25 20241209 183000 199595805 3450 3450 3450 3450 0
26 20241209 182900 199595805 3450 3450 3450 3450 0
27 20241209 182800 199595805 3450 3450 3450 3450 0
28 20241209 182700 199595805 3450 3450 3450 3450 0
29 20241209 182600 199595805 3450 3450 3450 3450 0
30 20241209 182500 199595805 3450 3450 3450 3450 0
31 20241209 182400 199595805 3450 3450 3450 3450 0
32 20241209 182300 199595805 3450 3450 3450 3450 562
33 20241209 182200 199595805 3450 3450 3450 3450 0
34 20241209 182100 199595805 3450 3450 3450 3450 0
35 20241209 182000 199595805 3450 3450 3450 3450 0
36 20241209 181900 199595805 3450 3450 3450 3450 0
37 20241209 181800 199595805 3450 3450 3450 3450 0
38 20241209 181700 199595805 3450 3450 3450 3450 0
39 20241209 181600 199595805 3450 3450 3450 3450 0
40 20241209 181500 199595805 3450 3450 3450 3450 0
41 20241209 181400 199595805 3450 3450 3450 3450 0
42 20241209 181300 199595805 3450 3450 3450 3450 0
43 20241209 181200 199595805 3450 3450 3450 3450 0
44 20241209 181100 199595805 3450 3450 3450 3450 0
45 20241209 181000 199595805 3450 3450 3450 3450 0
46 20241209 180900 199595805 3450 3450 3450 3450 0
47 20241209 180800 199595805 3450 3450 3450 3450 0
48 20241209 180700 199595805 3450 3450 3450 3450 0
49 20241209 180600 199595805 3450 3450 3450 3450 0
50 20241209 180500 199595805 3450 3450 3450 3450 0
51 20241209 180400 199595805 3450 3450 3450 3450 0
52 20241209 180300 199595805 3450 3450 3450 3450 0
53 20241209 180200 199595805 3450 3450 3450 3450 0
54 20241209 180100 199595805 3450 3450 3450 3450 0
55 20241209 180000 199595805 3450 3450 3450 3450 0
56 20241209 175900 199595805 3450 3450 3450 3450 0
57 20241209 175800 199595805 3450 3450 3450 3450 0
58 20241209 175700 199595805 3450 3450 3450 3450 0
59 20241209 175600 199595805 3450 3450 3450 3450 0
60 20241209 175500 199595805 3450 3450 3450 3450 0
61 20241209 175400 199595805 3450 3450 3450 3450 0
62 20241209 175300 199595805 3450 3450 3450 3450 562
63 20241209 175200 199595805 3450 3450 3450 3450 0
64 20241209 175100 199595805 3450 3450 3450 3450 0
65 20241209 175000 199595805 3450 3450 3450 3450 0
66 20241209 174900 199595805 3450 3450 3450 3450 0
67 20241209 174800 199595805 3450 3450 3450 3450 0
68 20241209 174700 199595805 3450 3450 3450 3450 0
69 20241209 174600 199595805 3450 3450 3450 3450 0
70 20241209 174500 199595805 3450 3450 3450 3450 0
71 20241209 174400 199595805 3450 3450 3450 3450 0
72 20241209 174300 199595805 3450 3450 3450 3450 0
73 20241209 174200 199595805 3450 3450 3450 3450 0
74 20241209 174100 199595805 3450 3450 3450 3450 0
75 20241209 174000 199595805 3450 3450 3450 3450 0
76 20241209 173900 199595805 3450 3450 3450 3450 0
77 20241209 173800 199595805 3450 3450 3450 3450 0
78 20241209 173700 199595805 3450 3450 3450 3450 0
79 20241209 173600 199595805 3450 3450 3450 3450 0
80 20241209 173500 199595805 3450 3450 3450 3450 0
81 20241209 173400 199595805 3450 3450 3450 3450 0
82 20241209 173300 199595805 3450 3450 3450 3450 0
83 20241209 173200 199595805 3450 3450 3450 3450 0
84 20241209 173100 199595805 3450 3450 3450 3450 0
85 20241209 173000 199595805 3450 3450 3450 3450 0
86 20241209 172900 199595805 3450 3450 3450 3450 0
87 20241209 172800 199595805 3450 3450 3450 3450 0
88 20241209 172700 199595805 3450 3450 3450 3450 0
89 20241209 172600 199595805 3450 3450 3450 3450 0
90 20241209 172500 199595805 3450 3450 3450 3450 0
91 20241209 172400 199595805 3450 3450 3450 3450 0
92 20241209 172300 199595805 3450 3450 3450 3450 562
93 20241209 172200 199595805 3450 3450 3450 3450 0
94 20241209 172100 199595805 3450 3450 3450 3450 0
95 20241209 172000 199595805 3450 3450 3450 3450 0
96 20241209 171900 199595805 3450 3450 3450 3450 0
97 20241209 171800 199595805 3450 3450 3450 3450 0
98 20241209 171700 199595805 3450 3450 3450 3450 0
99 20241209 171600 199595805 3450 3450 3450 3450 0
100 20241209 171500 199595805 3450 3450 3450 3450 0
101 20241209 171400 199595805 3450 3450 3450 3450 0
102 20241209 171300 199595805 3450 3450 3450 3450 0
103 20241209 171200 199595805 3450 3450 3450 3450 0
104 20241209 171100 199595805 3450 3450 3450 3450 0
105 20241209 171000 199595805 3450 3450 3450 3450 0
106 20241209 170900 199595805 3450 3450 3450 3450 0
107 20241209 170800 199595805 3450 3450 3450 3450 0
108 20241209 170700 199595805 3450 3450 3450 3450 0
109 20241209 170600 199595805 3450 3450 3450 3450 0
110 20241209 170500 199595805 3450 3450 3450 3450 0
111 20241209 170400 199595805 3450 3450 3450 3450 0
112 20241209 170300 199595805 3450 3450 3450 3450 0
113 20241209 170200 199595805 3450 3450 3450 3450 0
114 20241209 170100 199595805 3450 3450 3450 3450 0
115 20241209 170000 199595805 3450 3450 3450 3450 0
116 20241209 165900 199595805 3450 3450 3450 3450 0
117 20241209 165800 199595805 3450 3450 3450 3450 0
118 20241209 165700 199595805 3450 3450 3450 3450 0
119 20241209 165600 199595805 3450 3450 3450 3450 0
120 20241209 165500 199595805 3450 3450 3450 3450 0
121 20241209 165400 199595805 3450 3450 3450 3450 0
122 20241209 165300 199595805 3450 3450 3450 3450 562
123 20241209 165200 199595805 3450 3450 3450 3450 0
124 20241209 165100 199595805 3450 3450 3450 3450 0
125 20241209 165000 199595805 3450 3450 3450 3450 0
126 20241209 164900 199595805 3450 3450 3450 3450 0
127 20241209 164800 199595805 3450 3450 3450 3450 0
128 20241209 164700 199595805 3450 3450 3450 3450 0
129 20241209 164600 199595805 3450 3450 3450 3450 0
130 20241209 164500 199595805 3450 3450 3450 3450 0
131 20241209 164400 199595805 3450 3450 3450 3450 0
132 20241209 164300 199595805 3450 3450 3450 3450 0
133 20241209 164200 199595805 3450 3450 3450 3450 0
134 20241209 164100 199595805 3450 3450 3450 3450 0
135 20241209 164000 199595805 3450 3450 3450 3450 0
136 20241209 163900 199595805 3450 3450 3450 3450 0
137 20241209 163800 199595805 3450 3450 3450 3450 0
138 20241209 163700 199595805 3450 3450 3450 3450 0
139 20241209 163600 199595805 3450 3450 3450 3450 0
140 20241209 163500 199595805 3450 3450 3450 3450 0
141 20241209 163400 199595805 3450 3450 3450 3450 0
142 20241209 163300 199595805 3450 3450 3450 3450 0
143 20241209 163200 199595805 3450 3450 3450 3450 0
144 20241209 163100 199595805 3450 3450 3450 3450 0
145 20241209 163000 199595805 3450 3450 3450 3450 0
146 20241209 162900 199595805 3450 3450 3450 3450 0
147 20241209 162800 199595805 3450 3450 3450 3450 0
148 20241209 162700 199595805 3450 3450 3450 3450 0
149 20241209 162600 199595805 3450 3450 3450 3450 0
150 20241209 162500 199595805 3450 3450 3450 3450 0
151 20241209 162400 199595805 3450 3450 3450 3450 0
152 20241209 162300 199595805 3450 3450 3450 3450 562
153 20241209 162200 199595805 3450 3450 3450 3450 0
154 20241209 162100 199595805 3450 3450 3450 3450 0
155 20241209 162000 199595805 3450 3450 3450 3450 0
156 20241209 161900 199595805 3450 3450 3450 3450 0
157 20241209 161800 199595805 3450 3450 3450 3450 0
158 20241209 161700 199595805 3450 3450 3450 3450 0
159 20241209 161600 199595805 3450 3450 3450 3450 0
160 20241209 161500 199595805 3450 3450 3450 3450 0
161 20241209 161400 199595805 3450 3450 3450 3450 0
162 20241209 161300 199595805 3450 3450 3450 3450 0
163 20241209 161200 199595805 3450 3450 3450 3450 0
164 20241209 161100 199595805 3450 3450 3450 3450 0
165 20241209 161000 199595805 3450 3450 3450 3450 0
166 20241209 160900 199595805 3450 3450 3450 3450 0
167 20241209 160800 199595805 3450 3450 3450 3450 0
168 20241209 160700 199595805 3450 3450 3450 3450 0
169 20241209 160600 199595805 3450 3450 3450 3450 0
170 20241209 160500 199595805 3450 3450 3450 3450 0
171 20241209 160400 199595805 3450 3450 3450 3450 0
172 20241209 160300 199595805 3450 3450 3450 3450 0
173 20241209 160200 199595805 3450 3450 3450 3450 0
174 20241209 160100 199595805 3450 3450 3450 3450 0
175 20241209 160000 199595805 3450 3450 3450 3450 0
176 20241209 155900 199595805 3450 3450 3450 3450 0
177 20241209 155800 199595805 3450 3450 3450 3450 0
178 20241209 155700 199595805 3450 3450 3450 3450 0
179 20241209 155600 199595805 3450 3450 3450 3450 0
180 20241209 155500 199595805 3450 3450 3450 3450 0
181 20241209 155400 199595805 3450 3450 3450 3450 0
182 20241209 155300 199595805 3450 3450 3450 3450 562
183 20241209 155200 199595805 3450 3450 3450 3450 0
184 20241209 155100 199595805 3450 3450 3450 3450 0
185 20241209 155000 199595805 3450 3450 3450 3450 0
186 20241209 154900 199595805 3450 3450 3450 3450 0
187 20241209 154800 199595805 3450 3450 3450 3450 0
188 20241209 154700 199595805 3450 3450 3450 3450 0
189 20241209 154600 199595805 3450 3450 3450 3450 0
190 20241209 154500 199595805 3450 3450 3450 3450 0
191 20241209 154400 199595805 3450 3450 3450 3450 0
192 20241209 154300 199595805 3450 3450 3450 3450 0
193 20241209 154200 199595805 3450 3450 3450 3450 0
194 20241209 154100 199595805 3450 3450 3450 3450 0
195 20241209 154000 199595805 3450 3450 3450 3450 0
196 20241209 153900 199595805 3450 3450 3450 3450 0
197 20241209 153800 199595805 3450 3450 3450 3450 0
198 20241209 153700 199595805 3450 3450 3450 3450 0
199 20241209 153600 199595805 3450 3450 3450 3450 0
200 20241209 153500 199595805 3450 3450 3450 3450 0
201 20241209 153400 199595805 3450 3450 3450 3450 0
202 20241209 153300 199595805 3450 3450 3450 3450 0
203 20241209 153200 199595805 3450 3450 3450 3450 0
204 20241209 153100 199595805 3450 3450 3450 3450 0
205 20241209 153000 199595805 3450 3450 3450 3450 562
206 20241209 152900 197656905 3420 3420 3420 3420 0
207 20241209 152800 197656905 3420 3420 3420 3420 0
208 20241209 152700 197656905 3420 3420 3420 3420 0
209 20241209 152600 197656905 3420 3420 3420 3420 0
210 20241209 152500 197656905 3420 3420 3420 3420 0
211 20241209 152400 197656905 3420 3420 3420 3420 0
212 20241209 152300 197656905 3420 3420 3420 3420 0
213 20241209 152200 197656905 3420 3420 3420 3420 0
214 20241209 152100 197656905 3420 3420 3420 3420 0
215 20241209 152000 197656905 3420 3420 3420 3420 0
216 20241209 151900 197656905 3420 3425 3425 3420 24
217 20241209 151800 197574820 3435 3435 3435 3435 10
218 20241209 151700 197540470 3435 3435 3435 3435 55
219 20241209 151600 197351545 3435 3435 3435 3435 0
220 20241209 151500 197351545 3435 3425 3435 3425 14
221 20241209 151400 197303585 3435 3435 3435 3435 0
222 20241209 151300 197303585 3435 3435 3435 3435 0
223 20241209 151200 197303585 3435 3435 3435 3435 0
224 20241209 151100 197303585 3435 3435 3435 3435 0
225 20241209 151000 197303585 3435 3435 3435 3435 0
226 20241209 150900 197303585 3435 3435 3435 3435 43
227 20241209 150800 197155880 3425 3425 3425 3425 0
228 20241209 150700 197155880 3425 3425 3425 3425 0
229 20241209 150600 197155880 3425 3425 3425 3425 0
230 20241209 150500 197155880 3425 3425 3425 3425 1
231 20241209 150400 197152455 3420 3420 3420 3420 0
232 20241209 150300 197152455 3420 3420 3420 3420 1
233 20241209 150200 197149035 3415 3415 3415 3415 1
234 20241209 150100 197145620 3410 3405 3410 3405 1241
235 20241209 150000 192915010 3405 3405 3405 3405 1
236 20241209 145900 192911605 3405 3405 3405 3405 90
237 20241209 145800 192605155 3405 3405 3405 3405 3
238 20241209 145700 192594940 3405 3405 3405 3405 1
239 20241209 145600 192591535 3400 3425 3425 3400 900
240 20241209 145500 189526025 3425 3425 3425 3425 2
241 20241209 145400 189519175 3430 3445 3445 3430 2700
242 20241209 145300 180253330 3460 3460 3460 3460 0
243 20241209 145200 180253330 3460 3460 3460 3460 0
244 20241209 145100 180253330 3460 3460 3460 3460 0
245 20241209 145000 180253330 3460 3460 3460 3460 0
246 20241209 144900 180253330 3460 3460 3460 3460 0
247 20241209 144800 180253330 3460 3460 3460 3460 0
248 20241209 144700 180253330 3460 3460 3460 3460 0
249 20241209 144600 180253330 3460 3460 3460 3460 0
250 20241209 144500 180253330 3460 3460 3460 3460 0
251 20241209 144400 180253330 3460 3460 3460 3460 0
252 20241209 144300 180253330 3460 3460 3460 3460 0
253 20241209 144200 180253330 3460 3460 3460 3460 0
254 20241209 144100 180253330 3460 3460 3460 3460 18
255 20241209 144000 180191050 3460 3460 3460 3460 0
256 20241209 143900 180191050 3460 3460 3460 3460 0
257 20241209 143800 180191050 3460 3460 3460 3460 0
258 20241209 143700 180191050 3460 3460 3460 3460 460
259 20241209 143600 178599450 3460 3460 3460 3460 0
260 20241209 143500 178599450 3460 3460 3460 3460 9
261 20241209 143400 178568310 3445 3445 3445 3445 0
262 20241209 143300 178568310 3445 3445 3445 3445 0
263 20241209 143200 178568310 3445 3445 3445 3445 0
264 20241209 143100 178568310 3445 3445 3445 3445 0
265 20241209 143000 178568310 3445 3445 3445 3445 0
266 20241209 142900 178568310 3445 3445 3445 3445 0
267 20241209 142800 178568310 3445 3445 3445 3445 0
268 20241209 142700 178568310 3445 3445 3445 3445 0
269 20241209 142600 178568310 3445 3445 3445 3445 0
270 20241209 142500 178568310 3445 3445 3445 3445 0
271 20241209 142400 178568310 3445 3445 3445 3445 0
272 20241209 142300 178568310 3445 3445 3445 3445 0
273 20241209 142200 178568310 3445 3445 3445 3445 0
274 20241209 142100 178568310 3445 3445 3445 3445 0
275 20241209 142000 178568310 3445 3445 3445 3445 0
276 20241209 141900 178568310 3445 3445 3445 3445 0
277 20241209 141800 178568310 3445 3445 3445 3445 0
278 20241209 141700 178568310 3445 3445 3445 3445 1
279 20241209 141600 178564865 3460 3460 3460 3460 0
280 20241209 141500 178564865 3460 3460 3460 3460 0
281 20241209 141400 178564865 3460 3460 3460 3460 0
282 20241209 141300 178564865 3460 3460 3460 3460 0
283 20241209 141200 178564865 3460 3460 3460 3460 10
284 20241209 141100 178530265 3460 3460 3460 3460 0
285 20241209 141000 178530265 3460 3460 3460 3460 0
286 20241209 140900 178530265 3460 3460 3460 3460 0
287 20241209 140800 178530265 3460 3460 3460 3460 308
288 20241209 140700 177464585 3445 3445 3445 3445 0
289 20241209 140600 177464585 3445 3445 3445 3445 0
290 20241209 140500 177464585 3445 3445 3445 3445 0
291 20241209 140400 177464585 3445 3445 3445 3445 0
292 20241209 140300 177464585 3445 3445 3445 3445 0
293 20241209 140200 177464585 3445 3445 3445 3445 0
294 20241209 140100 177464585 3445 3445 3445 3445 0
295 20241209 140000 177464585 3445 3445 3445 3445 0
296 20241209 135900 177464585 3445 3445 3445 3445 0
297 20241209 135800 177464585 3445 3445 3445 3445 0
298 20241209 135700 177464585 3445 3455 3455 3445 245
299 20241209 135600 176619235 3455 3455 3455 3455 0
300 20241209 135500 176619235 3455 3455 3455 3455 1
301 20241209 135400 176615780 3455 3455 3455 3455 5
302 20241209 135300 176598505 3465 3465 3465 3465 0
303 20241209 135200 176598505 3465 3465 3465 3465 0
304 20241209 135100 176598505 3465 3465 3465 3465 0
305 20241209 135000 176598505 3465 3465 3465 3465 50
306 20241209 134900 176425255 3465 3465 3465 3465 0
307 20241209 134800 176425255 3465 3465 3465 3465 0
308 20241209 134700 176425255 3465 3465 3465 3465 0
309 20241209 134600 176425255 3465 3465 3465 3465 0
310 20241209 134500 176425255 3465 3465 3465 3465 0
311 20241209 134400 176425255 3465 3465 3465 3465 0
312 20241209 134300 176425255 3465 3465 3465 3465 0
313 20241209 134200 176425255 3465 3465 3465 3465 1
314 20241209 134100 176421790 3465 3465 3465 3465 0
315 20241209 134000 176421790 3465 3465 3465 3465 0
316 20241209 133900 176421790 3465 3465 3465 3465 10
317 20241209 133800 176387140 3465 3465 3465 3465 223
318 20241209 133700 175614445 3460 3460 3460 3460 0
319 20241209 133600 175614445 3460 3460 3460 3460 0
320 20241209 133500 175614445 3460 3460 3460 3460 0
321 20241209 133400 175614445 3460 3460 3460 3460 2
322 20241209 133300 175607525 3460 3465 3465 3460 24
323 20241209 133200 175524480 3455 3455 3455 3455 0
324 20241209 133100 175524480 3455 3455 3455 3455 0
325 20241209 133000 175524480 3455 3455 3455 3455 0
326 20241209 132900 175524480 3455 3455 3455 3455 0
327 20241209 132800 175524480 3455 3455 3455 3455 1
328 20241209 132700 175521025 3455 3455 3455 3455 0
329 20241209 132600 175521025 3455 3455 3455 3455 0
330 20241209 132500 175521025 3455 3455 3455 3455 0
331 20241209 132400 175521025 3455 3455 3455 3455 0
332 20241209 132300 175521025 3455 3455 3455 3455 0
333 20241209 132200 175521025 3455 3455 3455 3455 0
334 20241209 132100 175521025 3455 3455 3455 3455 5250
335 20241209 132000 157382275 3450 3450 3450 3450 0
336 20241209 131900 157382275 3450 3460 3460 3450 377
337 20241209 131800 156079035 3460 3460 3460 3460 0
338 20241209 131700 156079035 3460 3460 3460 3460 506
339 20241209 131600 154328275 3460 3460 3460 3460 0
340 20241209 131500 154328275 3460 3460 3460 3460 0
341 20241209 131400 154328275 3460 3460 3460 3460 0
342 20241209 131300 154328275 3460 3460 3460 3460 0
343 20241209 131200 154328275 3460 3460 3460 3460 0
344 20241209 131100 154328275 3460 3460 3460 3460 0
345 20241209 131000 154328275 3460 3460 3460 3460 0
346 20241209 130900 154328275 3460 3460 3460 3460 0
347 20241209 130800 154328275 3460 3460 3460 3460 0
348 20241209 130700 154328275 3460 3460 3460 3460 0
349 20241209 130600 154328275 3460 3460 3460 3460 0
350 20241209 130500 154328275 3460 3460 3460 3460 30
351 20241209 130400 154224475 3460 3460 3460 3460 1
352 20241209 130300 154221015 3460 3460 3460 3460 70
353 20241209 130200 153978815 3460 3460 3460 3460 300
354 20241209 130100 152940815 3460 3460 3460 3460 0
355 20241209 130000 152940815 3460 3465 3465 3460 519
356 20241209 125900 151144770 3465 3465 3465 3465 0
357 20241209 125800 151144770 3465 3465 3465 3465 592
358 20241209 125700 149093490 3465 3465 3465 3465 19
359 20241209 125600 149027655 3470 3470 3470 3470 0
360 20241209 125500 149027655 3470 3465 3470 3465 24
361 20241209 125400 148944470 3465 3465 3465 3465 0
362 20241209 125300 148944470 3465 3465 3465 3465 0
363 20241209 125200 148944470 3465 3465 3465 3465 19
364 20241209 125100 148878635 3465 3465 3465 3465 0
365 20241209 125000 148878635 3465 3470 3470 3465 22
366 20241209 124900 148802335 3470 3470 3470 3470 0
367 20241209 124800 148802335 3470 3470 3470 3470 0
368 20241209 124700 148802335 3470 3470 3470 3470 19
369 20241209 124600 148736405 3470 3470 3470 3470 0
370 20241209 124500 148736405 3470 3460 3470 3460 39
371 20241209 124400 148601445 3460 3460 3460 3460 0
372 20241209 124300 148601445 3460 3460 3460 3460 1450
373 20241209 124200 143584445 3460 3460 3460 3460 19
374 20241209 124100 143518705 3460 3460 3460 3460 0
375 20241209 124000 143518705 3460 3460 3460 3460 37
376 20241209 123900 143390685 3460 3460 3460 3460 0
377 20241209 123800 143390685 3460 3475 3475 3460 78
378 20241209 123700 143120355 3480 3490 3490 3480 11750
379 20241209 123600 102202200 3490 3490 3490 3490 0
380 20241209 123500 102202200 3490 3490 3490 3490 19
381 20241209 123400 102135890 3495 3495 3495 3495 0
382 20241209 123300 102135890 3495 3495 3495 3495 1
383 20241209 123200 102132395 3490 3490 3490 3490 0
384 20241209 123100 102132395 3490 3490 3490 3490 0
385 20241209 123000 102132395 3490 3490 3490 3490 58
386 20241209 122900 101929975 3490 3490 3490 3490 900
387 20241209 122800 98788975 3490 3490 3490 3490 19
388 20241209 122700 98722665 3490 3490 3490 3490 0
389 20241209 122600 98722665 3490 3490 3490 3490 0
390 20241209 122500 98722665 3490 3490 3490 3490 19
391 20241209 122400 98656355 3490 3490 3490 3490 0
392 20241209 122300 98656355 3490 3490 3490 3490 19
393 20241209 122200 98590045 3490 3490 3490 3490 0
394 20241209 122100 98590045 3490 3490 3490 3490 19
395 20241209 122000 98523735 3490 3490 3490 3490 0
396 20241209 121900 98523735 3490 3490 3490 3490 0
397 20241209 121800 98523735 3490 3490 3490 3490 18
398 20241209 121700 98460915 3490 3490 3490 3490 0
399 20241209 121600 98460915 3490 3490 3490 3490 83
400 20241209 121500 98171245 3490 3490 3490 3490 0
401 20241209 121400 98171245 3490 3490 3490 3490 0
402 20241209 121300 98171245 3490 3490 3490 3490 19
403 20241209 121200 98104935 3490 3490 3490 3490 0
404 20241209 121100 98104935 3490 3490 3490 3490 19
405 20241209 121000 98038625 3490 3490 3490 3490 0
406 20241209 120900 98038625 3490 3490 3490 3490 19
407 20241209 120800 97972315 3490 3490 3490 3490 0
408 20241209 120700 97972315 3490 3490 3490 3490 0
409 20241209 120600 97972315 3490 3490 3490 3490 19
410 20241209 120500 97906005 3490 3490 3490 3490 0
411 20241209 120400 97906005 3490 3490 3490 3490 37
412 20241209 120300 97776875 3490 3490 3490 3490 100
413 20241209 120200 97427875 3490 3490 3490 3490 0
414 20241209 120100 97427875 3490 3490 3490 3490 19
415 20241209 120000 97361565 3490 3490 3490 3490 0
416 20241209 115900 97361565 3490 3490 3490 3490 19
417 20241209 115800 97295255 3495 3495 3495 3495 0
418 20241209 115700 97295255 3495 3495 3495 3495 0
419 20241209 115600 97295255 3495 3495 3495 3495 1
420 20241209 115500 97291760 3490 3490 3490 3490 0
421 20241209 115400 97291760 3490 3490 3490 3490 19
422 20241209 115300 97225450 3490 3490 3490 3490 0
423 20241209 115200 97225450 3490 3490 3490 3490 19
424 20241209 115100 97159140 3490 3490 3490 3490 0
425 20241209 115000 97159140 3490 3490 3490 3490 0
426 20241209 114900 97159140 3490 3490 3490 3490 19
427 20241209 114800 97092830 3490 3490 3490 3490 0
428 20241209 114700 97092830 3490 3490 3490 3490 25
429 20241209 114600 97005580 3490 3490 3490 3490 0
430 20241209 114500 97005580 3490 3490 3490 3490 0
431 20241209 114400 97005580 3490 3490 3490 3490 19
432 20241209 114300 96939270 3490 3490 3490 3490 0
433 20241209 114200 96939270 3490 3490 3490 3490 1019
434 20241209 114100 93382960 3495 3495 3495 3495 0
435 20241209 114000 93382960 3495 3495 3495 3495 19
436 20241209 113900 93316555 3490 3490 3490 3490 0
437 20241209 113800 93316555 3490 3490 3490 3490 0
438 20241209 113700 93316555 3490 3490 3490 3490 19
439 20241209 113600 93250245 3490 3495 3495 3490 1500
440 20241209 113500 88014955 3495 3490 3495 3490 261
441 20241209 113400 87102855 3495 3510 3510 3495 4114
442 20241209 113300 72702150 3510 3510 3510 3510 0
443 20241209 113200 72702150 3510 3510 3510 3510 19
444 20241209 113100 72635460 3510 3510 3510 3510 0
445 20241209 113000 72635460 3510 3510 3510 3510 19
446 20241209 112900 72568770 3510 3510 3510 3510 0
447 20241209 112800 72568770 3510 3510 3510 3510 0
448 20241209 112700 72568770 3510 3510 3510 3510 19
449 20241209 112600 72502080 3510 3510 3510 3510 0
450 20241209 112500 72502080 3510 3510 3510 3510 19
451 20241209 112400 72435390 3505 3505 3505 3505 0
452 20241209 112300 72435390 3505 3505 3505 3505 19
453 20241209 112200 72368795 3505 3505 3505 3505 0
454 20241209 112100 72368795 3505 3505 3505 3505 0
455 20241209 112000 72368795 3505 3505 3505 3505 19
456 20241209 111900 72302200 3510 3510 3510 3510 1150
457 20241209 111800 68265700 3505 3505 3505 3505 19
458 20241209 111700 68199105 3510 3510 3510 3510 300
459 20241209 111600 67146105 3510 3510 3510 3510 142
460 20241209 111500 66647685 3510 3510 3510 3510 19
461 20241209 111400 66580995 3510 3510 3510 3510 19
462 20241209 111300 66514305 3510 3510 3510 3510 130
463 20241209 111200 66058005 3505 3505 3505 3505 0
464 20241209 111100 66058005 3505 3505 3505 3505 19
465 20241209 111000 65991410 3505 3510 3510 3505 500
466 20241209 110900 64237860 3505 3505 3505 3505 0
467 20241209 110800 64237860 3505 3505 3505 3505 57
468 20241209 110700 64038075 3505 3505 3505 3505 0
469 20241209 110600 64038075 3505 3505 3505 3505 19
470 20241209 110500 63971480 3505 3505 3505 3505 0
471 20241209 110400 63971480 3505 3505 3505 3505 0
472 20241209 110300 63971480 3505 3505 3505 3505 19
473 20241209 110200 63904885 3505 3505 3505 3505 0
474 20241209 110100 63904885 3505 3505 3505 3505 19
475 20241209 110000 63838290 3505 3505 3505 3505 0
476 20241209 105900 63838290 3505 3505 3505 3505 0
477 20241209 105800 63838290 3505 3505 3505 3505 19
478 20241209 105700 63771695 3505 3505 3505 3505 539
479 20241209 105600 61882500 3505 3505 3505 3505 19
480 20241209 105500 61815905 3505 3505 3505 3505 0
481 20241209 105400 61815905 3505 3505 3505 3505 19
482 20241209 105300 61749310 3500 3500 3500 3500 0
483 20241209 105200 61749310 3500 3500 3500 3500 0
484 20241209 105100 61749310 3500 3500 3500 3500 19
485 20241209 105000 61682810 3500 3500 3500 3500 0
486 20241209 104900 61682810 3500 3500 3500 3500 19
487 20241209 104800 61616310 3500 3500 3500 3500 0
488 20241209 104700 61616310 3500 3500 3500 3500 0
489 20241209 104600 61616310 3500 3530 3545 3500 523
490 20241209 104500 59770645 3510 3510 3510 3510 24
491 20241209 104400 59686405 3505 3505 3505 3505 38
492 20241209 104300 59553215 3505 3505 3505 3505 1
493 20241209 104200 59549710 3495 3495 3495 3495 19
494 20241209 104100 59483305 3495 3495 3495 3495 0
495 20241209 104000 59483305 3495 3495 3495 3495 0
496 20241209 103900 59483305 3495 3500 3505 3495 382
497 20241209 103800 58146420 3500 3500 3500 3500 0
498 20241209 103700 58146420 3500 3500 3500 3500 19
499 20241209 103600 58079920 3495 3495 3495 3495 100
500 20241209 103500 57730420 3495 3495 3495 3495 0
501 20241209 103400 57730420 3495 3495 3495 3495 19
502 20241209 103300 57664015 3495 3495 3495 3495 0
503 20241209 103200 57664015 3495 3495 3495 3495 29
504 20241209 103100 57562660 3495 3495 3495 3495 0
505 20241209 103000 57562660 3495 3495 3495 3495 0
506 20241209 102900 57562660 3495 3495 3495 3495 19
507 20241209 102800 57496255 3495 3495 3495 3495 0
508 20241209 102700 57496255 3495 3495 3495 3495 19
509 20241209 102600 57429850 3495 3495 3495 3495 0
510 20241209 102500 57429850 3495 3500 3500 3495 20
511 20241209 102400 57359945 3500 3500 3500 3500 0
512 20241209 102300 57359945 3500 3500 3500 3500 9
513 20241209 102200 57328445 3490 3490 3490 3490 19
514 20241209 102100 57262135 3490 3490 3490 3490 0
515 20241209 102000 57262135 3490 3490 3490 3490 37
516 20241209 101900 57133005 3490 3490 3490 3490 0
517 20241209 101800 57133005 3490 3490 3490 3490 0
518 20241209 101700 57133005 3490 3495 3495 3490 37
519 20241209 101600 57003785 3495 3495 3495 3495 0
520 20241209 101500 57003785 3495 3495 3495 3495 1
521 20241209 101400 57000290 3500 3500 3500 3500 0
522 20241209 101300 57000290 3500 3500 3500 3500 1
523 20241209 101200 56996790 3505 3505 3505 3505 0
524 20241209 101100 56996790 3505 3505 3505 3505 101
525 20241209 101000 56642785 3490 3500 3505 3490 41
526 20241209 100900 56499390 3500 3495 3500 3495 6
527 20241209 100800 56478395 3490 3490 3490 3490 19
528 20241209 100700 56412085 3490 3490 3490 3490 5
529 20241209 100600 56394635 3490 3490 3490 3490 0
530 20241209 100500 56394635 3490 3490 3490 3490 280
531 20241209 100400 55417435 3490 3490 3490 3490 0
532 20241209 100300 55417435 3490 3490 3490 3490 19
533 20241209 100200 55351125 3490 3490 3490 3490 288
534 20241209 100100 54346005 3480 3480 3480 3480 0
535 20241209 100000 54346005 3480 3480 3480 3480 19
536 20241209 095900 54279885 3480 3480 3480 3480 0
537 20241209 095800 54279885 3480 3480 3480 3480 19
538 20241209 095700 54213765 3480 3480 3480 3480 0
539 20241209 095600 54213765 3480 3480 3480 3480 19
540 20241209 095500 54147645 3480 3480 3480 3480 0
541 20241209 095400 54147645 3480 3480 3480 3480 0
542 20241209 095300 54147645 3480 3480 3480 3480 19
543 20241209 095200 54081525 3480 3480 3480 3480 0
544 20241209 095100 54081525 3480 3480 3480 3480 19
545 20241209 095000 54015405 3480 3480 3480 3480 0
546 20241209 094900 54015405 3480 3480 3480 3480 0
547 20241209 094800 54015405 3480 3480 3480 3480 19
548 20241209 094700 53949285 3480 3480 3480 3480 0
549 20241209 094600 53949285 3480 3480 3480 3480 19
550 20241209 094500 53883165 3480 3480 3480 3480 0
551 20241209 094400 53883165 3480 3480 3480 3480 19
552 20241209 094300 53817045 3505 3480 3505 3480 23
553 20241209 094200 53736465 3480 3480 3480 3480 0
554 20241209 094100 53736465 3480 3505 3505 3480 21
555 20241209 094000 53663335 3505 3500 3505 3500 6
556 20241209 093900 53642310 3480 3480 3480 3480 19
557 20241209 093800 53576190 3505 3505 3505 3505 0
558 20241209 093700 53576190 3505 3505 3505 3505 1
559 20241209 093600 53572685 3480 3480 3480 3480 19
560 20241209 093500 53506565 3480 3480 3480 3480 500
561 20241209 093400 51766565 3480 3480 3480 3480 19
562 20241209 093300 51700445 3495 3495 3495 3495 2
563 20241209 093200 51693455 3480 3480 3480 3480 0
564 20241209 093100 51693455 3480 3480 3480 3480 19
565 20241209 093000 51627335 3495 3495 3495 3495 0
566 20241209 092900 51627335 3495 3495 3495 3495 17
567 20241209 092800 51567920 3495 3495 3500 3495 891
568 20241209 092700 48453790 3475 3475 3475 3475 19
569 20241209 092600 48387765 3495 3495 3495 3495 24
570 20241209 092500 48303885 3495 3495 3495 3495 0
571 20241209 092400 48303885 3495 3500 3500 3465 1033
572 20241209 092300 44697520 3505 3500 3505 3500 504
573 20241209 092200 42933500 3515 3465 3520 3465 147
574 20241209 092100 42417605 3525 3535 3545 3400 7113
575 20241209 092000 17634090 3535 3535 3535 3535 276
576 20241209 091900 16658430 3535 3540 3540 3535 501
577 20241209 091800 14886425 3540 3540 3540 3540 85
578 20241209 091700 14585525 3540 3540 3540 3540 19
579 20241209 091600 14518265 3540 3540 3540 3540 0
580 20241209 091500 14518265 3540 3540 3540 3540 19
581 20241209 091400 14451005 3540 3540 3540 3540 536
582 20241209 091300 12553565 3540 3540 3540 3540 425
583 20241209 091200 11049065 3535 3535 3535 3535 19
584 20241209 091100 10981900 3535 3535 3535 3535 0
585 20241209 091000 10981900 3535 3540 3540 3535 517
586 20241209 090900 9152820 3540 3540 3540 3540 0
587 20241209 090800 9152820 3540 3540 3540 3540 0
588 20241209 090700 9152820 3540 3540 3540 3540 19
589 20241209 090600 9085560 3540 3545 3545 3540 487
590 20241209 090500 7359330 3545 3520 3545 3520 420
591 20241209 090400 5872415 3540 3530 3540 3510 928
592 20241209 090300 2602565 3535 3545 3545 3535 25
593 20241209 090200 2514085 3560 3585 3600 3560 689
594 20241209 090100 47185 3625 3630 3630 3625 6
595 20241209 090000 25410 3630 3630 3630 3630 7