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

598
010780/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185600,1753869110,19860,19860,19860,19860,478
20241209,185500,1753869110,19860,19860,19860,19860,0
20241209,185400,1753869110,19860,19860,19860,19860,0
20241209,185300,1753869110,19860,19860,19860,19860,0
20241209,185200,1753869110,19860,19860,19860,19860,0
20241209,185100,1753869110,19860,19860,19860,19860,0
20241209,185000,1753869110,19860,19860,19860,19860,0
20241209,184900,1753869110,19860,19860,19860,19860,0
20241209,184800,1753869110,19860,19860,19860,19860,0
20241209,184700,1753869110,19860,19860,19860,19860,0
20241209,184600,1753869110,19860,19860,19860,19860,0
20241209,184500,1753869110,19860,19860,19860,19860,0
20241209,184400,1753869110,19860,19860,19860,19860,0
20241209,184300,1753869110,19860,19860,19860,19860,0
20241209,184200,1753869110,19860,19860,19860,19860,0
20241209,184100,1753869110,19860,19860,19860,19860,0
20241209,184000,1753869110,19860,19860,19860,19860,0
20241209,183900,1753869110,19860,19860,19860,19860,0
20241209,183800,1753869110,19860,19860,19860,19860,0
20241209,183700,1753869110,19860,19860,19860,19860,0
20241209,183600,1753869110,19860,19860,19860,19860,0
20241209,183500,1753869110,19860,19860,19860,19860,0
20241209,183400,1753869110,19860,19860,19860,19860,0
20241209,183300,1753869110,19860,19860,19860,19860,0
20241209,183200,1753869110,19860,19860,19860,19860,0
20241209,183100,1753869110,19860,19860,19860,19860,0
20241209,183000,1753869110,19860,19860,19860,19860,0
20241209,182900,1753869110,19860,19860,19860,19860,0
20241209,182800,1753869110,19860,19860,19860,19860,0
20241209,182700,1753869110,19860,19860,19860,19860,0
20241209,182600,1753869110,19860,19860,19860,19860,478
20241209,182500,1753869110,19860,19860,19860,19860,0
20241209,182400,1753869110,19860,19860,19860,19860,0
20241209,182300,1753869110,19860,19860,19860,19860,0
20241209,182200,1753869110,19860,19860,19860,19860,0
20241209,182100,1753869110,19860,19860,19860,19860,0
20241209,182000,1753869110,19860,19860,19860,19860,0
20241209,181900,1753869110,19860,19860,19860,19860,0
20241209,181800,1753869110,19860,19860,19860,19860,0
20241209,181700,1753869110,19860,19860,19860,19860,0
20241209,181600,1753869110,19860,19860,19860,19860,0
20241209,181500,1753869110,19860,19860,19860,19860,0
20241209,181400,1753869110,19860,19860,19860,19860,0
20241209,181300,1753869110,19860,19860,19860,19860,0
20241209,181200,1753869110,19860,19860,19860,19860,0
20241209,181100,1753869110,19860,19860,19860,19860,0
20241209,181000,1753869110,19860,19860,19860,19860,0
20241209,180900,1753869110,19860,19860,19860,19860,0
20241209,180800,1753869110,19860,19860,19860,19860,0
20241209,180700,1753869110,19860,19860,19860,19860,0
20241209,180600,1753869110,19860,19860,19860,19860,0
20241209,180500,1753869110,19860,19860,19860,19860,0
20241209,180400,1753869110,19860,19860,19860,19860,0
20241209,180300,1753869110,19860,19860,19860,19860,0
20241209,180200,1753869110,19860,19860,19860,19860,0
20241209,180100,1753869110,19860,19860,19860,19860,0
20241209,180000,1753869110,19860,19860,19860,19860,0
20241209,175900,1753869110,19860,19860,19860,19860,0
20241209,175800,1753869110,19860,19860,19860,19860,0
20241209,175700,1753869110,19860,19860,19860,19860,0
20241209,175600,1753869110,19860,19860,19860,19860,478
20241209,175500,1753869110,19860,19860,19860,19860,0
20241209,175400,1753869110,19860,19860,19860,19860,0
20241209,175300,1753869110,19860,19860,19860,19860,0
20241209,175200,1753869110,19860,19860,19860,19860,0
20241209,175100,1753869110,19860,19860,19860,19860,0
20241209,175000,1753869110,19860,19860,19860,19860,0
20241209,174900,1753869110,19860,19860,19860,19860,0
20241209,174800,1753869110,19860,19860,19860,19860,0
20241209,174700,1753869110,19860,19860,19860,19860,0
20241209,174600,1753869110,19860,19860,19860,19860,0
20241209,174500,1753869110,19860,19860,19860,19860,0
20241209,174400,1753869110,19860,19860,19860,19860,0
20241209,174300,1753869110,19860,19860,19860,19860,0
20241209,174200,1753869110,19860,19860,19860,19860,0
20241209,174100,1753869110,19860,19860,19860,19860,0
20241209,174000,1753869110,19860,19860,19860,19860,0
20241209,173900,1753869110,19860,19860,19860,19860,0
20241209,173800,1753869110,19860,19860,19860,19860,0
20241209,173700,1753869110,19860,19860,19860,19860,0
20241209,173600,1753869110,19860,19860,19860,19860,0
20241209,173500,1753869110,19860,19860,19860,19860,0
20241209,173400,1753869110,19860,19860,19860,19860,0
20241209,173300,1753869110,19860,19860,19860,19860,0
20241209,173200,1753869110,19860,19860,19860,19860,0
20241209,173100,1753869110,19860,19860,19860,19860,0
20241209,173000,1753869110,19860,19860,19860,19860,0
20241209,172900,1753869110,19860,19860,19860,19860,0
20241209,172800,1753869110,19860,19860,19860,19860,0
20241209,172700,1753869110,19860,19860,19860,19860,0
20241209,172600,1753869110,19860,19860,19860,19860,478
20241209,172500,1753869110,19860,19860,19860,19860,0
20241209,172400,1753869110,19860,19860,19860,19860,0
20241209,172300,1753869110,19860,19860,19860,19860,0
20241209,172200,1753869110,19860,19860,19860,19860,0
20241209,172100,1753869110,19860,19860,19860,19860,0
20241209,172000,1753869110,19860,19860,19860,19860,0
20241209,171900,1753869110,19860,19860,19860,19860,0
20241209,171800,1753869110,19860,19860,19860,19860,0
20241209,171700,1753869110,19860,19860,19860,19860,0
20241209,171600,1753869110,19860,19860,19860,19860,0
20241209,171500,1753869110,19860,19860,19860,19860,0
20241209,171400,1753869110,19860,19860,19860,19860,0
20241209,171300,1753869110,19860,19860,19860,19860,0
20241209,171200,1753869110,19860,19860,19860,19860,0
20241209,171100,1753869110,19860,19860,19860,19860,0
20241209,171000,1753869110,19860,19860,19860,19860,0
20241209,170900,1753869110,19860,19860,19860,19860,0
20241209,170800,1753869110,19860,19860,19860,19860,0
20241209,170700,1753869110,19860,19860,19860,19860,0
20241209,170600,1753869110,19860,19860,19860,19860,0
20241209,170500,1753869110,19860,19860,19860,19860,0
20241209,170400,1753869110,19860,19860,19860,19860,0
20241209,170300,1753869110,19860,19860,19860,19860,0
20241209,170200,1753869110,19860,19860,19860,19860,0
20241209,170100,1753869110,19860,19860,19860,19860,0
20241209,170000,1753869110,19860,19860,19860,19860,0
20241209,165900,1753869110,19860,19860,19860,19860,0
20241209,165800,1753869110,19860,19860,19860,19860,0
20241209,165700,1753869110,19860,19860,19860,19860,0
20241209,165600,1753869110,19860,19860,19860,19860,478
20241209,165500,1753869110,19860,19860,19860,19860,0
20241209,165400,1753869110,19860,19860,19860,19860,0
20241209,165300,1753869110,19860,19860,19860,19860,0
20241209,165200,1753869110,19860,19860,19860,19860,0
20241209,165100,1753869110,19860,19860,19860,19860,0
20241209,165000,1753869110,19860,19860,19860,19860,0
20241209,164900,1753869110,19860,19860,19860,19860,0
20241209,164800,1753869110,19860,19860,19860,19860,0
20241209,164700,1753869110,19860,19860,19860,19860,0
20241209,164600,1753869110,19860,19860,19860,19860,0
20241209,164500,1753869110,19860,19860,19860,19860,0
20241209,164400,1753869110,19860,19860,19860,19860,0
20241209,164300,1753869110,19860,19860,19860,19860,0
20241209,164200,1753869110,19860,19860,19860,19860,0
20241209,164100,1753869110,19860,19860,19860,19860,0
20241209,164000,1753869110,19860,19860,19860,19860,0
20241209,163900,1753869110,19860,19860,19860,19860,0
20241209,163800,1753869110,19860,19860,19860,19860,0
20241209,163700,1753869110,19860,19860,19860,19860,0
20241209,163600,1753869110,19860,19860,19860,19860,0
20241209,163500,1753869110,19860,19860,19860,19860,0
20241209,163400,1753869110,19860,19860,19860,19860,0
20241209,163300,1753869110,19860,19860,19860,19860,0
20241209,163200,1753869110,19860,19860,19860,19860,0
20241209,163100,1753869110,19860,19860,19860,19860,0
20241209,163000,1753869110,19860,19860,19860,19860,0
20241209,162900,1753869110,19860,19860,19860,19860,0
20241209,162800,1753869110,19860,19860,19860,19860,0
20241209,162700,1753869110,19860,19860,19860,19860,0
20241209,162600,1753869110,19860,19860,19860,19860,478
20241209,162500,1753869110,19860,19860,19860,19860,0
20241209,162400,1753869110,19860,19860,19860,19860,0
20241209,162300,1753869110,19860,19860,19860,19860,0
20241209,162200,1753869110,19860,19860,19860,19860,0
20241209,162100,1753869110,19860,19860,19860,19860,0
20241209,162000,1753869110,19860,19860,19860,19860,0
20241209,161900,1753869110,19860,19860,19860,19860,0
20241209,161800,1753869110,19860,19860,19860,19860,0
20241209,161700,1753869110,19860,19860,19860,19860,0
20241209,161600,1753869110,19860,19860,19860,19860,0
20241209,161500,1753869110,19860,19860,19860,19860,0
20241209,161400,1753869110,19860,19860,19860,19860,0
20241209,161300,1753869110,19860,19860,19860,19860,0
20241209,161200,1753869110,19860,19860,19860,19860,0
20241209,161100,1753869110,19860,19860,19860,19860,0
20241209,161000,1753869110,19860,19860,19860,19860,0
20241209,160900,1753869110,19860,19860,19860,19860,0
20241209,160800,1753869110,19860,19860,19860,19860,0
20241209,160700,1753869110,19860,19860,19860,19860,0
20241209,160600,1753869110,19860,19860,19860,19860,0
20241209,160500,1753869110,19860,19860,19860,19860,0
20241209,160400,1753869110,19860,19860,19860,19860,0
20241209,160300,1753869110,19860,19860,19860,19860,0
20241209,160200,1753869110,19860,19860,19860,19860,0
20241209,160100,1753869110,19860,19860,19860,19860,0
20241209,160000,1753869110,19860,19860,19860,19860,0
20241209,155900,1753869110,19860,19860,19860,19860,0
20241209,155800,1753869110,19860,19860,19860,19860,0
20241209,155700,1753869110,19860,19860,19860,19860,0
20241209,155600,1753869110,19860,19860,19860,19860,478
20241209,155500,1753869110,19860,19860,19860,19860,0
20241209,155400,1753869110,19860,19860,19860,19860,0
20241209,155300,1753869110,19860,19860,19860,19860,0
20241209,155200,1753869110,19860,19860,19860,19860,0
20241209,155100,1753869110,19860,19860,19860,19860,0
20241209,155000,1753869110,19860,19860,19860,19860,0
20241209,154900,1753869110,19860,19860,19860,19860,0
20241209,154800,1753869110,19860,19860,19860,19860,0
20241209,154700,1753869110,19860,19860,19860,19860,0
20241209,154600,1753869110,19860,19860,19860,19860,0
20241209,154500,1753869110,19860,19860,19860,19860,0
20241209,154400,1753869110,19860,19860,19860,19860,0
20241209,154300,1753869110,19860,19860,19860,19860,0
20241209,154200,1753869110,19860,19860,19860,19860,0
20241209,154100,1753869110,19860,19860,19860,19860,0
20241209,154000,1753869110,19860,19860,19860,19860,0
20241209,153900,1753869110,19860,19860,19860,19860,0
20241209,153800,1753869110,19860,19860,19860,19860,0
20241209,153700,1753869110,19860,19860,19860,19860,0
20241209,153600,1753869110,19860,19860,19860,19860,0
20241209,153500,1753869110,19860,19860,19860,19860,0
20241209,153400,1753869110,19860,19860,19860,19860,0
20241209,153300,1753869110,19860,19860,19860,19860,0
20241209,153200,1753869110,19860,19860,19860,19860,0
20241209,153100,1753869110,19860,19860,19860,19860,0
20241209,153000,1753869110,19860,19860,19860,19860,478
20241209,152900,1744376030,19780,19780,19780,19780,0
20241209,152800,1744376030,19780,19780,19780,19780,0
20241209,152700,1744376030,19780,19780,19780,19780,0
20241209,152600,1744376030,19780,19780,19780,19780,0
20241209,152500,1744376030,19780,19780,19780,19780,0
20241209,152400,1744376030,19780,19780,19780,19780,0
20241209,152300,1744376030,19780,19780,19780,19780,0
20241209,152200,1744376030,19780,19780,19780,19780,0
20241209,152100,1744376030,19780,19780,19780,19780,0
20241209,152000,1744376030,19780,19780,19780,19780,0
20241209,151900,1744376030,19780,19790,19790,19780,15
20241209,151800,1744079260,19860,19790,19860,19780,389
20241209,151700,1736381760,19790,19850,19860,19790,983
20241209,151600,1716909670,19850,19850,19850,19850,6
20241209,151500,1716790570,19860,19860,19860,19860,200
20241209,151400,1712818570,19770,19780,19780,19770,1773
20241209,151300,1677748790,19780,19860,19860,19780,217
20241209,151200,1673441870,19860,19860,19860,19860,1
20241209,151100,1673422010,19850,19810,19850,19800,450
20241209,151000,1664506650,19810,19840,19840,19810,103
20241209,150900,1662465440,19840,19840,19840,19840,1
20241209,150800,1662445600,19850,19850,19860,19850,44
20241209,150700,1661572190,19870,19880,19880,19870,4
20241209,150600,1661492700,19880,19810,19880,19800,172
20241209,150500,1658080810,19800,19900,19930,19800,452
20241209,150400,1649113600,19940,19910,19950,19900,11
20241209,150300,1648894470,19950,19960,19960,19950,84
20241209,150200,1647217920,19990,20000,20000,19990,4
20241209,150100,1647137940,20000,20000,20000,20000,74
20241209,150000,1645657940,19960,19960,19960,19960,0
20241209,145900,1645657940,19960,19970,20000,19950,369
20241209,145800,1638288140,19960,19950,19960,19950,24
20241209,145700,1637809280,19950,19960,19960,19950,16
20241209,145600,1637490070,19960,19950,19960,19950,14
20241209,145500,1637210760,19900,20000,20000,19900,7
20241209,145400,1637071260,20000,20000,20000,19870,764
20241209,145300,1621869870,20000,19900,20000,19890,153
20241209,145200,1618819930,20000,19980,20000,19980,5
20241209,145100,1618719990,19980,19980,20000,19900,350
20241209,145000,1611740570,19980,19940,19990,19940,426
20241209,144900,1603244100,19980,19940,19980,19940,68
20241209,144800,1601887910,19950,19990,19990,19950,15
20241209,144700,1601588540,19980,19980,19980,19980,23
20241209,144600,1601129000,19990,20000,20000,19950,63
20241209,144500,1599870930,20000,20050,20050,20000,72
20241209,144400,1598430880,20050,20050,20050,20050,1
20241209,144300,1598410830,20050,20050,20050,19980,322
20241209,144200,1591976090,20050,20050,20100,20050,121
20241209,144100,1589549990,20000,20050,20050,20000,2
20241209,144000,1589509940,20050,20050,20050,20000,104
20241209,143900,1587424790,20050,20050,20050,20000,232
20241209,143800,1582775690,19980,20100,20100,19980,1111
20241209,143700,1560567540,20050,20150,20150,20000,469
20241209,143600,1551168540,20150,20100,20150,20100,536
20241209,143500,1540394890,20150,20150,20150,20150,82
20241209,143400,1538742590,20150,20150,20150,20150,0
20241209,143300,1538742590,20150,20150,20150,20150,2
20241209,143200,1538702290,20150,20250,20250,20150,432
20241209,143100,1529986990,20250,20250,20250,20250,0
20241209,143000,1529986990,20250,20350,20350,20250,277
20241209,142900,1524377640,20250,20400,20400,20250,319
20241209,142800,1517882340,20400,20400,20400,20400,302
20241209,142700,1511721540,20400,20400,20400,20400,351
20241209,142600,1504561140,20400,20400,20450,20400,475
20241209,142500,1494866040,20400,20450,20450,20400,400
20241209,142400,1486688790,20450,20400,20450,20400,305
20241209,142300,1480456640,20400,20450,20450,20400,417
20241209,142200,1471944840,20450,20450,20450,20450,329
20241209,142100,1465216790,20450,20450,20450,20400,311
20241209,142000,1458860640,20450,20450,20450,20450,402
20241209,141900,1450639740,20450,20450,20450,20450,425
20241209,141800,1441948490,20450,20450,20450,20450,302
20241209,141700,1435772590,20450,20450,20450,20450,411
20241209,141600,1427367640,20450,20450,20450,20450,300
20241209,141500,1421232640,20450,20450,20450,20400,447
20241209,141400,1412095490,20450,20450,20500,20300,507
20241209,141300,1401747740,20450,20500,20500,20450,300
20241209,141200,1395602740,20500,20450,20500,20350,1045
20241209,141100,1374228390,20450,20500,20500,20450,5
20241209,141000,1374126090,20450,20450,20450,20450,64
20241209,140900,1372817290,20450,20450,20450,20450,300
20241209,140800,1366682290,20450,20450,20450,20450,465
20241209,140700,1357173040,20450,20450,20450,20450,301
20241209,140600,1351017590,20450,20450,20450,20450,317
20241209,140500,1344534940,20500,20500,20500,20500,513
20241209,140400,1334018440,20500,20500,20500,20500,322
20241209,140300,1327417440,20550,20500,20550,20500,363
20241209,140200,1319975890,20550,20550,20550,20550,414
20241209,140100,1311468190,20550,20550,20550,20450,305
20241209,140000,1305200740,20550,20550,20550,20550,350
20241209,135900,1298008240,20550,20500,20550,20500,416
20241209,135800,1289475190,20500,20550,20550,20500,401
20241209,135700,1281249690,20550,20550,20550,20550,302
20241209,135600,1275043590,20550,20500,20550,20500,326
20241209,135500,1268355490,20500,20500,20500,20500,600
20241209,135400,1256055490,20500,20500,20500,20500,1214
20241209,135300,1231168490,20450,20450,20450,20450,707
20241209,135200,1216710340,20400,20400,20400,20400,24
20241209,135100,1216220740,20400,20400,20400,20400,0
20241209,135000,1216220740,20400,20400,20400,20400,0
20241209,134900,1216220740,20400,20400,20400,20400,294
20241209,134800,1210223140,20400,20450,20450,20400,601
20241209,134700,1197952690,20350,20500,20500,20350,98
20241209,134600,1195957640,20500,20450,20500,20400,1855
20241209,134500,1158032540,20450,20500,20500,20450,124
20241209,134400,1155496690,20450,20450,20450,20450,500
20241209,134300,1145271690,20450,20450,20450,20450,285
20241209,134200,1139443440,20450,20450,20450,20450,302
20241209,134100,1133267540,20450,20450,20450,20450,310
20241209,134000,1126928040,20450,20450,20450,20450,402
20241209,133900,1118707140,20450,20450,20450,20450,308
20241209,133800,1112408540,20400,20500,20500,20400,453
20241209,133700,1103157340,20500,20500,20500,20450,710
20241209,133600,1088617640,20500,20500,20500,20500,684
20241209,133500,1074595640,20450,20450,20450,20450,519
20241209,133400,1063982090,20450,20450,20450,20450,4
20241209,133300,1063900290,20400,20400,20400,20400,1235
20241209,133200,1038706290,20400,20350,20400,20350,301
20241209,133100,1032580890,20350,20350,20350,20350,0
20241209,133000,1032580890,20350,20300,20350,20300,1057
20241209,132900,1011071440,20300,20300,20300,20300,793
20241209,132800,994973540,20300,20300,20300,20300,2
20241209,132700,994932940,20300,20300,20300,20300,448
20241209,132600,985838540,20150,20150,20150,20150,0
20241209,132500,985838540,20150,20150,20150,20150,0
20241209,132400,985838540,20150,20350,20350,20150,1177
20241209,132300,961980440,20300,20300,20300,20300,115
20241209,132200,959645940,20300,20300,20300,20300,50
20241209,132100,958630940,20300,20300,20300,20300,400
20241209,132000,950510940,20300,20300,20300,20300,200
20241209,131900,946450940,20300,20300,20300,20300,350
20241209,131800,939345940,20300,20300,20350,20300,528
20241209,131700,928627490,20300,20350,20350,20300,582
20241209,131600,916802840,20350,20300,20350,20300,1275
20241209,131500,890856790,20300,20300,20300,20300,200
20241209,131400,886796790,20300,20300,20300,20300,316
20241209,131300,880381990,20300,20250,20300,20250,51
20241209,131200,879349190,20250,20200,20250,20200,228
20241209,131100,874732390,20200,20150,20200,20150,1189
20241209,131000,850727090,20150,20150,20150,20150,502
20241209,130900,840611790,20150,20150,20150,20150,128
20241209,130800,838032590,20200,20200,20200,20200,301
20241209,130700,831952390,20200,20200,20200,20200,410
20241209,130600,823670390,20200,20200,20200,20200,508
20241209,130500,813408790,20200,20150,20200,20150,351
20241209,130400,806323590,20050,20150,20200,20050,1748
20241209,130300,771087890,20150,20150,20200,20150,736
20241209,130200,756257440,20150,20150,20150,20150,711
20241209,130100,741930790,20150,19950,20150,19950,3389
20241209,130000,673936280,19920,19910,19920,19910,137
20241209,125900,671208510,19910,19910,19910,19910,1
20241209,125800,671188600,19900,19910,19910,19900,17
20241209,125700,670850270,19910,19910,19910,19910,2
20241209,125600,670810450,19910,19910,19910,19910,2
20241209,125500,670770630,19910,19910,19910,19910,2
20241209,125400,670730810,19890,19900,19900,19890,264
20241209,125300,665479810,19910,19940,19940,19910,17
20241209,125200,665141200,19940,19910,19940,19900,206
20241209,125100,661038550,19920,19940,19940,19920,118
20241209,125000,658687790,19940,19940,19950,19940,16
20241209,124900,658368610,19940,19950,19950,19940,42
20241209,124800,657531050,19970,19950,19970,19940,23
20241209,124700,657072300,19950,19970,19970,19950,57
20241209,124600,655934530,19970,19970,19970,19970,2
20241209,124500,655894590,19970,19960,19970,19960,10
20241209,124400,655694970,19950,19950,19950,19950,0
20241209,124300,655694970,19950,19950,19970,19950,47
20241209,124200,654757280,19930,19930,19930,19930,0
20241209,124100,654757280,19930,19930,19930,19930,3
20241209,124000,654697490,19930,19920,19930,19920,113
20241209,123900,652446490,19920,19900,19920,19900,74
20241209,123800,650972880,19900,19900,19900,19900,1
20241209,123700,650952980,19900,19920,19920,19880,331
20241209,123600,644366100,19920,19940,19950,19920,615
20241209,123500,632111960,19950,19950,19950,19950,559
20241209,123400,620959910,19940,19980,19980,19940,376
20241209,123300,613459300,19980,19980,19980,19980,0
20241209,123200,613459300,19980,19960,19980,19960,3
20241209,123100,613399380,19960,19960,19960,19960,15
20241209,123000,613099980,20000,20000,20000,20000,2
20241209,122900,613059980,20000,20000,20000,20000,3
20241209,122800,612999980,20000,19960,20000,19960,8
20241209,122700,612840260,19990,19960,19990,19960,136
20241209,122600,610122010,19940,19940,19940,19940,1
20241209,122500,610102070,19990,19940,19990,19930,191
20241209,122400,606288610,19940,19920,19940,19920,105
20241209,122300,604196550,19930,19930,19930,19930,3
20241209,122200,604136760,19930,19930,19930,19930,4
20241209,122100,604057040,19920,19930,19930,19920,16
20241209,122000,603738230,19930,19940,19940,19930,9
20241209,121900,603558850,19930,19930,19930,19920,26
20241209,121800,603040880,19920,19910,19920,19910,10
20241209,121700,602841750,19920,19920,19920,19920,7
20241209,121600,602702310,19920,19920,19950,19920,49
20241209,121500,601726170,19950,19950,19950,19950,0
20241209,121400,601726170,19950,19950,19950,19950,4
20241209,121300,601646370,19950,19950,19950,19950,1
20241209,121200,601626420,19920,19920,19920,19920,5
20241209,121100,601526820,19910,19920,19920,19910,4
20241209,121000,601447170,19920,19920,19920,19920,5
20241209,120900,601347570,19920,19910,19920,19910,117
20241209,120800,599018050,19900,19890,19900,19890,59
20241209,120700,597844530,19890,19890,19890,19890,2
20241209,120600,597804750,19890,19890,19890,19890,2
20241209,120500,597764970,19890,19890,19890,19860,615
20241209,120400,585549990,19890,19890,19890,19880,512
20241209,120300,575371310,19880,19870,19880,19870,24
20241209,120200,574894260,19860,19860,19870,19860,88
20241209,120100,573146570,19860,19860,19860,19860,19
20241209,120000,572769230,19870,19850,19870,19850,165
20241209,115900,569493890,19850,19850,19850,19850,2
20241209,115800,569454190,19830,19830,19830,19830,0
20241209,115700,569454190,19830,19830,19850,19830,14
20241209,115600,569176520,19850,19860,19860,19850,2
20241209,115500,569136810,19870,19760,19870,19760,3
20241209,115400,569077310,19870,19800,19870,19760,411
20241209,115300,560954440,19800,19850,19890,19800,619
20241209,115200,548692160,19860,19890,19890,19860,30
20241209,115100,548096170,19870,19910,19910,19870,116
20241209,115000,545790820,19910,19910,19910,19910,3
20241209,114900,545731090,19890,19910,19910,19890,47
20241209,114800,544796150,19900,19900,19900,19900,80
20241209,114700,543204150,19910,19900,19910,19900,21
20241209,114600,542786240,19910,19910,19910,19910,2
20241209,114500,542746420,19910,19900,19910,19900,4
20241209,114400,542666790,19910,19900,19910,19900,26
20241209,114300,542149380,19910,19910,19910,19900,8
20241209,114200,541990120,19910,19910,19910,19910,1
20241209,114100,541970210,19940,19940,19940,19910,24
20241209,114000,541492240,19940,19910,19940,19910,43
20241209,113900,540636050,19950,19960,19960,19950,7
20241209,113800,540496390,19950,19950,19950,19950,4
20241209,113700,540416590,19950,19910,19950,19910,171
20241209,113600,537011940,19960,19900,19960,19900,382
20241209,113500,529406320,19900,19890,19900,19890,3
20241209,113400,529346630,19880,19890,19890,19880,13
20241209,113300,529088070,19890,19880,19890,19880,6
20241209,113200,528968770,19880,19880,19880,19880,4
20241209,113100,528889250,19880,19860,19880,19860,2
20241209,113000,528849510,19860,19880,19880,19860,15
20241209,112900,528551550,19870,19880,19880,19870,38
20241209,112800,527796470,19890,19890,19890,19890,0
20241209,112700,527796470,19890,19800,19890,19800,23
20241209,112600,527340890,19800,19770,19800,19750,418
20241209,112500,519073500,19780,19780,19780,19780,2
20241209,112400,519033940,19780,19790,19800,19780,386
20241209,112300,511397790,19800,19810,19820,19780,450
20241209,112200,502489100,19800,19860,19860,19800,791
20241209,112100,486808060,19870,19870,19870,19860,103
20241209,112000,484762450,19860,19870,19900,19860,161
20241209,111900,481563460,19900,19870,19900,19870,16
20241209,111800,481245450,19900,19900,19900,19900,1
20241209,111700,481225550,19880,19880,19910,19880,134
20241209,111600,478561600,19910,19910,19910,19910,3
20241209,111500,478501870,19870,19910,19910,19870,101
20241209,111400,476494960,19910,19860,19910,19860,161
20241209,111300,473297450,19870,19910,19960,19870,865
20241209,111200,456092890,19910,19920,19920,19910,245
20241209,111100,451214840,19960,19920,19960,19920,380
20241209,111000,443645120,19920,19940,19960,19920,172
20241209,110900,440218680,19940,19940,19940,19940,2
20241209,110800,440178800,19920,19950,19950,19920,457
20241209,110700,431067360,19960,19960,19970,19960,65
20241209,110600,429769950,19970,20000,20000,19970,42
20241209,110500,428931060,19980,19980,19980,19980,0
20241209,110400,428931060,19980,19990,20000,19980,22
20241209,110300,428491450,19990,20000,20000,19990,13
20241209,110200,428231570,20000,20000,20000,20000,3
20241209,110100,428171570,20000,19990,20000,19990,16
20241209,110000,427851700,20000,20000,20000,19990,4
20241209,105900,427771720,20000,19960,20000,19960,13
20241209,105800,427512200,19960,19950,19960,19950,106
20241209,105700,425397490,19960,19960,19960,19960,1
20241209,105600,425377530,19960,19960,19960,19960,3
20241209,105500,425317650,19960,19950,19960,19950,164
20241209,105400,422045840,19950,19970,19970,19950,125
20241209,105300,419551780,19970,19990,19990,19970,7
20241209,105200,419411970,19970,19990,19990,19970,6
20241209,105100,419292110,19980,19980,19990,19950,274
20241209,105000,413824040,19980,19990,19990,19980,271
20241209,104900,408408060,19990,19990,19990,19990,8
20241209,104800,408248140,20000,20000,20000,20000,296
20241209,104700,402328140,20000,20050,20050,20000,70
20241209,104600,400927990,20000,20000,20000,20000,115
20241209,104500,398627990,20000,20000,20000,20000,100
20241209,104400,396627990,20000,20050,20050,20000,212
20241209,104300,392387890,20000,20050,20050,20000,261
20241209,104200,387167840,20050,20000,20050,20000,122
20241209,104100,384726740,20000,20000,20000,20000,63
20241209,104000,383466740,20000,20000,20000,20000,0
20241209,103900,383466740,20000,20050,20050,20000,333
20241209,103800,376806590,20050,20050,20050,20050,12
20241209,103700,376565990,20050,20100,20100,20050,284
20241209,103600,370871590,20100,20100,20100,20100,5
20241209,103500,370771090,20100,20100,20100,20100,1
20241209,103400,370750990,20050,20050,20050,20050,1
20241209,103300,370730940,20050,20050,20050,20050,234
20241209,103200,366039240,20050,20050,20050,20050,3
20241209,103100,365979090,20050,20050,20050,20050,4
20241209,103000,365898890,20050,20050,20050,20050,3
20241209,102900,365838740,20050,20050,20050,20050,3
20241209,102800,365778590,20050,20000,20100,20000,34
20241209,102700,365098290,20100,20050,20100,20050,59
20241209,102600,363915240,20100,20100,20100,20100,1
20241209,102500,363895140,20050,20050,20050,20050,259
20241209,102400,358702190,20050,20050,20050,20000,10
20241209,102300,358502040,20050,20050,20050,20050,1
20241209,102200,358481990,20050,20050,20050,20000,11
20241209,102100,358261840,20050,20050,20050,20050,1
20241209,102000,358241790,20050,20050,20050,20050,2
20241209,101900,358201690,20000,20000,20000,20000,5
20241209,101800,358101690,20000,20050,20050,20000,16
20241209,101700,357781390,20050,20050,20050,20050,2
20241209,101600,357741290,20000,20000,20000,20000,20
20241209,101500,357341290,20050,20050,20050,20050,2
20241209,101400,357301190,20050,20050,20050,20050,5
20241209,101300,357200940,20050,20050,20050,20050,4
20241209,101200,357120740,20050,20050,20050,20050,51
20241209,101100,356098190,20050,20100,20150,20050,549
20241209,101000,345064590,20100,20100,20100,20100,17
20241209,100900,344722890,20050,20050,20050,20050,0
20241209,100800,344722890,20050,20050,20050,20050,50
20241209,100700,343720390,20050,20050,20050,20000,115
20241209,100600,341414940,20000,20000,20000,20000,0
20241209,100500,341414940,20000,20000,20000,20000,0
20241209,100400,341414940,20000,20100,20100,20000,3
20241209,100300,341354740,20050,20100,20100,20050,13
20241209,100200,341093990,20050,20100,20100,20050,2
20241209,100100,341053840,20050,20050,20050,20050,9
20241209,100000,340873390,20050,20100,20100,20050,109
20241209,095900,338687740,20050,20050,20050,20050,78
20241209,095800,337123840,20050,20050,20100,20050,331
20241209,095700,330487190,20050,20050,20050,20050,1
20241209,095600,330467140,20050,20050,20050,20050,2
20241209,095500,330427040,20050,19970,20050,19970,752
20241209,095400,315400520,19970,19970,19970,19970,3
20241209,095300,315340610,19970,19970,19970,19970,5
20241209,095200,315240760,19970,19970,19970,19970,51
20241209,095100,314222290,19970,19970,19970,19970,2
20241209,095000,314182350,19970,19970,19970,19970,13
20241209,094900,313922740,19970,19970,19970,19970,0
20241209,094800,313922740,19970,19970,19970,19970,3
20241209,094700,313862830,19910,19970,19970,19910,15
20241209,094600,313564120,19910,19920,19920,19910,500
20241209,094500,303609040,19910,19980,19990,19910,202
20241209,094400,299573140,19980,19980,19980,19910,401
20241209,094300,291584800,19990,19990,19990,19980,53
20241209,094200,290525810,19990,19990,19990,19990,2
20241209,094100,290485830,19990,19980,19990,19980,8
20241209,094000,290325920,19990,19930,19990,19930,7
20241209,093900,290186170,19990,20000,20000,19990,9
20241209,093800,290006240,19990,20000,20000,19990,122
20241209,093700,287567450,20000,20000,20000,20000,13
20241209,093600,287307450,19910,20000,20000,19910,270
20241209,093500,281929060,20000,20000,20000,19890,100
20241209,093400,279938250,20050,20050,20050,20050,4
20241209,093300,279858050,20050,19910,20050,19910,514
20241209,093200,269612830,19910,19870,19910,19860,83
20241209,093100,267963420,19870,19860,19870,19850,7
20241209,093000,267824390,19870,19870,19870,19870,36
20241209,092900,267109070,19840,19910,19920,19840,475
20241209,092800,257669210,19910,19880,19910,19880,12
20241209,092700,257430590,19910,19910,19910,19910,201
20241209,092600,253428680,19910,19850,19910,19850,136
20241209,092500,250727280,19920,19940,19940,19850,714
20241209,092400,236542460,19950,19950,19950,19940,95
20241209,092300,234647360,19960,19960,20000,19950,55
20241209,092200,233549480,20000,20000,20050,19990,41
20241209,092100,232729410,19960,19940,19960,19940,56
20241209,092000,231612380,19940,19940,19940,19940,18
20241209,091900,231253460,19940,19880,19940,19820,959
20241209,091800,212185200,19890,19900,19900,19890,99
20241209,091700,210215980,19900,19950,19950,19900,497
20241209,091600,200317090,19960,19980,19980,19960,525
20241209,091500,189832110,19980,20050,20050,19980,53
20241209,091400,188772540,20050,20000,20050,19990,719
20241209,091300,174393300,20100,20100,20100,20050,82
20241209,091200,172749050,20150,20050,20150,20050,46
20241209,091100,171826350,20150,20050,20150,20000,72
20241209,091000,170382150,20050,20050,20050,20050,8
20241209,090900,170221750,20150,20050,20150,20050,340
20241209,090800,163404400,20050,20050,20050,20050,296
20241209,090700,157469600,20000,20000,20100,20000,2775
20241209,090600,101969350,20000,20100,20100,20000,985
20241209,090500,82190400,20100,20200,20200,20100,899
20241209,090400,64104800,20150,20200,20200,20150,531
20241209,090300,53405100,20200,20350,20350,20200,31
20241209,090200,52778000,20200,20150,20200,20100,978
20241209,090100,33082050,20200,20200,20200,20150,401
20241209,090000,24992000,20200,20300,20350,20200,1233
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185600 1753869110 19860 19860 19860 19860 478
3 20241209 185500 1753869110 19860 19860 19860 19860 0
4 20241209 185400 1753869110 19860 19860 19860 19860 0
5 20241209 185300 1753869110 19860 19860 19860 19860 0
6 20241209 185200 1753869110 19860 19860 19860 19860 0
7 20241209 185100 1753869110 19860 19860 19860 19860 0
8 20241209 185000 1753869110 19860 19860 19860 19860 0
9 20241209 184900 1753869110 19860 19860 19860 19860 0
10 20241209 184800 1753869110 19860 19860 19860 19860 0
11 20241209 184700 1753869110 19860 19860 19860 19860 0
12 20241209 184600 1753869110 19860 19860 19860 19860 0
13 20241209 184500 1753869110 19860 19860 19860 19860 0
14 20241209 184400 1753869110 19860 19860 19860 19860 0
15 20241209 184300 1753869110 19860 19860 19860 19860 0
16 20241209 184200 1753869110 19860 19860 19860 19860 0
17 20241209 184100 1753869110 19860 19860 19860 19860 0
18 20241209 184000 1753869110 19860 19860 19860 19860 0
19 20241209 183900 1753869110 19860 19860 19860 19860 0
20 20241209 183800 1753869110 19860 19860 19860 19860 0
21 20241209 183700 1753869110 19860 19860 19860 19860 0
22 20241209 183600 1753869110 19860 19860 19860 19860 0
23 20241209 183500 1753869110 19860 19860 19860 19860 0
24 20241209 183400 1753869110 19860 19860 19860 19860 0
25 20241209 183300 1753869110 19860 19860 19860 19860 0
26 20241209 183200 1753869110 19860 19860 19860 19860 0
27 20241209 183100 1753869110 19860 19860 19860 19860 0
28 20241209 183000 1753869110 19860 19860 19860 19860 0
29 20241209 182900 1753869110 19860 19860 19860 19860 0
30 20241209 182800 1753869110 19860 19860 19860 19860 0
31 20241209 182700 1753869110 19860 19860 19860 19860 0
32 20241209 182600 1753869110 19860 19860 19860 19860 478
33 20241209 182500 1753869110 19860 19860 19860 19860 0
34 20241209 182400 1753869110 19860 19860 19860 19860 0
35 20241209 182300 1753869110 19860 19860 19860 19860 0
36 20241209 182200 1753869110 19860 19860 19860 19860 0
37 20241209 182100 1753869110 19860 19860 19860 19860 0
38 20241209 182000 1753869110 19860 19860 19860 19860 0
39 20241209 181900 1753869110 19860 19860 19860 19860 0
40 20241209 181800 1753869110 19860 19860 19860 19860 0
41 20241209 181700 1753869110 19860 19860 19860 19860 0
42 20241209 181600 1753869110 19860 19860 19860 19860 0
43 20241209 181500 1753869110 19860 19860 19860 19860 0
44 20241209 181400 1753869110 19860 19860 19860 19860 0
45 20241209 181300 1753869110 19860 19860 19860 19860 0
46 20241209 181200 1753869110 19860 19860 19860 19860 0
47 20241209 181100 1753869110 19860 19860 19860 19860 0
48 20241209 181000 1753869110 19860 19860 19860 19860 0
49 20241209 180900 1753869110 19860 19860 19860 19860 0
50 20241209 180800 1753869110 19860 19860 19860 19860 0
51 20241209 180700 1753869110 19860 19860 19860 19860 0
52 20241209 180600 1753869110 19860 19860 19860 19860 0
53 20241209 180500 1753869110 19860 19860 19860 19860 0
54 20241209 180400 1753869110 19860 19860 19860 19860 0
55 20241209 180300 1753869110 19860 19860 19860 19860 0
56 20241209 180200 1753869110 19860 19860 19860 19860 0
57 20241209 180100 1753869110 19860 19860 19860 19860 0
58 20241209 180000 1753869110 19860 19860 19860 19860 0
59 20241209 175900 1753869110 19860 19860 19860 19860 0
60 20241209 175800 1753869110 19860 19860 19860 19860 0
61 20241209 175700 1753869110 19860 19860 19860 19860 0
62 20241209 175600 1753869110 19860 19860 19860 19860 478
63 20241209 175500 1753869110 19860 19860 19860 19860 0
64 20241209 175400 1753869110 19860 19860 19860 19860 0
65 20241209 175300 1753869110 19860 19860 19860 19860 0
66 20241209 175200 1753869110 19860 19860 19860 19860 0
67 20241209 175100 1753869110 19860 19860 19860 19860 0
68 20241209 175000 1753869110 19860 19860 19860 19860 0
69 20241209 174900 1753869110 19860 19860 19860 19860 0
70 20241209 174800 1753869110 19860 19860 19860 19860 0
71 20241209 174700 1753869110 19860 19860 19860 19860 0
72 20241209 174600 1753869110 19860 19860 19860 19860 0
73 20241209 174500 1753869110 19860 19860 19860 19860 0
74 20241209 174400 1753869110 19860 19860 19860 19860 0
75 20241209 174300 1753869110 19860 19860 19860 19860 0
76 20241209 174200 1753869110 19860 19860 19860 19860 0
77 20241209 174100 1753869110 19860 19860 19860 19860 0
78 20241209 174000 1753869110 19860 19860 19860 19860 0
79 20241209 173900 1753869110 19860 19860 19860 19860 0
80 20241209 173800 1753869110 19860 19860 19860 19860 0
81 20241209 173700 1753869110 19860 19860 19860 19860 0
82 20241209 173600 1753869110 19860 19860 19860 19860 0
83 20241209 173500 1753869110 19860 19860 19860 19860 0
84 20241209 173400 1753869110 19860 19860 19860 19860 0
85 20241209 173300 1753869110 19860 19860 19860 19860 0
86 20241209 173200 1753869110 19860 19860 19860 19860 0
87 20241209 173100 1753869110 19860 19860 19860 19860 0
88 20241209 173000 1753869110 19860 19860 19860 19860 0
89 20241209 172900 1753869110 19860 19860 19860 19860 0
90 20241209 172800 1753869110 19860 19860 19860 19860 0
91 20241209 172700 1753869110 19860 19860 19860 19860 0
92 20241209 172600 1753869110 19860 19860 19860 19860 478
93 20241209 172500 1753869110 19860 19860 19860 19860 0
94 20241209 172400 1753869110 19860 19860 19860 19860 0
95 20241209 172300 1753869110 19860 19860 19860 19860 0
96 20241209 172200 1753869110 19860 19860 19860 19860 0
97 20241209 172100 1753869110 19860 19860 19860 19860 0
98 20241209 172000 1753869110 19860 19860 19860 19860 0
99 20241209 171900 1753869110 19860 19860 19860 19860 0
100 20241209 171800 1753869110 19860 19860 19860 19860 0
101 20241209 171700 1753869110 19860 19860 19860 19860 0
102 20241209 171600 1753869110 19860 19860 19860 19860 0
103 20241209 171500 1753869110 19860 19860 19860 19860 0
104 20241209 171400 1753869110 19860 19860 19860 19860 0
105 20241209 171300 1753869110 19860 19860 19860 19860 0
106 20241209 171200 1753869110 19860 19860 19860 19860 0
107 20241209 171100 1753869110 19860 19860 19860 19860 0
108 20241209 171000 1753869110 19860 19860 19860 19860 0
109 20241209 170900 1753869110 19860 19860 19860 19860 0
110 20241209 170800 1753869110 19860 19860 19860 19860 0
111 20241209 170700 1753869110 19860 19860 19860 19860 0
112 20241209 170600 1753869110 19860 19860 19860 19860 0
113 20241209 170500 1753869110 19860 19860 19860 19860 0
114 20241209 170400 1753869110 19860 19860 19860 19860 0
115 20241209 170300 1753869110 19860 19860 19860 19860 0
116 20241209 170200 1753869110 19860 19860 19860 19860 0
117 20241209 170100 1753869110 19860 19860 19860 19860 0
118 20241209 170000 1753869110 19860 19860 19860 19860 0
119 20241209 165900 1753869110 19860 19860 19860 19860 0
120 20241209 165800 1753869110 19860 19860 19860 19860 0
121 20241209 165700 1753869110 19860 19860 19860 19860 0
122 20241209 165600 1753869110 19860 19860 19860 19860 478
123 20241209 165500 1753869110 19860 19860 19860 19860 0
124 20241209 165400 1753869110 19860 19860 19860 19860 0
125 20241209 165300 1753869110 19860 19860 19860 19860 0
126 20241209 165200 1753869110 19860 19860 19860 19860 0
127 20241209 165100 1753869110 19860 19860 19860 19860 0
128 20241209 165000 1753869110 19860 19860 19860 19860 0
129 20241209 164900 1753869110 19860 19860 19860 19860 0
130 20241209 164800 1753869110 19860 19860 19860 19860 0
131 20241209 164700 1753869110 19860 19860 19860 19860 0
132 20241209 164600 1753869110 19860 19860 19860 19860 0
133 20241209 164500 1753869110 19860 19860 19860 19860 0
134 20241209 164400 1753869110 19860 19860 19860 19860 0
135 20241209 164300 1753869110 19860 19860 19860 19860 0
136 20241209 164200 1753869110 19860 19860 19860 19860 0
137 20241209 164100 1753869110 19860 19860 19860 19860 0
138 20241209 164000 1753869110 19860 19860 19860 19860 0
139 20241209 163900 1753869110 19860 19860 19860 19860 0
140 20241209 163800 1753869110 19860 19860 19860 19860 0
141 20241209 163700 1753869110 19860 19860 19860 19860 0
142 20241209 163600 1753869110 19860 19860 19860 19860 0
143 20241209 163500 1753869110 19860 19860 19860 19860 0
144 20241209 163400 1753869110 19860 19860 19860 19860 0
145 20241209 163300 1753869110 19860 19860 19860 19860 0
146 20241209 163200 1753869110 19860 19860 19860 19860 0
147 20241209 163100 1753869110 19860 19860 19860 19860 0
148 20241209 163000 1753869110 19860 19860 19860 19860 0
149 20241209 162900 1753869110 19860 19860 19860 19860 0
150 20241209 162800 1753869110 19860 19860 19860 19860 0
151 20241209 162700 1753869110 19860 19860 19860 19860 0
152 20241209 162600 1753869110 19860 19860 19860 19860 478
153 20241209 162500 1753869110 19860 19860 19860 19860 0
154 20241209 162400 1753869110 19860 19860 19860 19860 0
155 20241209 162300 1753869110 19860 19860 19860 19860 0
156 20241209 162200 1753869110 19860 19860 19860 19860 0
157 20241209 162100 1753869110 19860 19860 19860 19860 0
158 20241209 162000 1753869110 19860 19860 19860 19860 0
159 20241209 161900 1753869110 19860 19860 19860 19860 0
160 20241209 161800 1753869110 19860 19860 19860 19860 0
161 20241209 161700 1753869110 19860 19860 19860 19860 0
162 20241209 161600 1753869110 19860 19860 19860 19860 0
163 20241209 161500 1753869110 19860 19860 19860 19860 0
164 20241209 161400 1753869110 19860 19860 19860 19860 0
165 20241209 161300 1753869110 19860 19860 19860 19860 0
166 20241209 161200 1753869110 19860 19860 19860 19860 0
167 20241209 161100 1753869110 19860 19860 19860 19860 0
168 20241209 161000 1753869110 19860 19860 19860 19860 0
169 20241209 160900 1753869110 19860 19860 19860 19860 0
170 20241209 160800 1753869110 19860 19860 19860 19860 0
171 20241209 160700 1753869110 19860 19860 19860 19860 0
172 20241209 160600 1753869110 19860 19860 19860 19860 0
173 20241209 160500 1753869110 19860 19860 19860 19860 0
174 20241209 160400 1753869110 19860 19860 19860 19860 0
175 20241209 160300 1753869110 19860 19860 19860 19860 0
176 20241209 160200 1753869110 19860 19860 19860 19860 0
177 20241209 160100 1753869110 19860 19860 19860 19860 0
178 20241209 160000 1753869110 19860 19860 19860 19860 0
179 20241209 155900 1753869110 19860 19860 19860 19860 0
180 20241209 155800 1753869110 19860 19860 19860 19860 0
181 20241209 155700 1753869110 19860 19860 19860 19860 0
182 20241209 155600 1753869110 19860 19860 19860 19860 478
183 20241209 155500 1753869110 19860 19860 19860 19860 0
184 20241209 155400 1753869110 19860 19860 19860 19860 0
185 20241209 155300 1753869110 19860 19860 19860 19860 0
186 20241209 155200 1753869110 19860 19860 19860 19860 0
187 20241209 155100 1753869110 19860 19860 19860 19860 0
188 20241209 155000 1753869110 19860 19860 19860 19860 0
189 20241209 154900 1753869110 19860 19860 19860 19860 0
190 20241209 154800 1753869110 19860 19860 19860 19860 0
191 20241209 154700 1753869110 19860 19860 19860 19860 0
192 20241209 154600 1753869110 19860 19860 19860 19860 0
193 20241209 154500 1753869110 19860 19860 19860 19860 0
194 20241209 154400 1753869110 19860 19860 19860 19860 0
195 20241209 154300 1753869110 19860 19860 19860 19860 0
196 20241209 154200 1753869110 19860 19860 19860 19860 0
197 20241209 154100 1753869110 19860 19860 19860 19860 0
198 20241209 154000 1753869110 19860 19860 19860 19860 0
199 20241209 153900 1753869110 19860 19860 19860 19860 0
200 20241209 153800 1753869110 19860 19860 19860 19860 0
201 20241209 153700 1753869110 19860 19860 19860 19860 0
202 20241209 153600 1753869110 19860 19860 19860 19860 0
203 20241209 153500 1753869110 19860 19860 19860 19860 0
204 20241209 153400 1753869110 19860 19860 19860 19860 0
205 20241209 153300 1753869110 19860 19860 19860 19860 0
206 20241209 153200 1753869110 19860 19860 19860 19860 0
207 20241209 153100 1753869110 19860 19860 19860 19860 0
208 20241209 153000 1753869110 19860 19860 19860 19860 478
209 20241209 152900 1744376030 19780 19780 19780 19780 0
210 20241209 152800 1744376030 19780 19780 19780 19780 0
211 20241209 152700 1744376030 19780 19780 19780 19780 0
212 20241209 152600 1744376030 19780 19780 19780 19780 0
213 20241209 152500 1744376030 19780 19780 19780 19780 0
214 20241209 152400 1744376030 19780 19780 19780 19780 0
215 20241209 152300 1744376030 19780 19780 19780 19780 0
216 20241209 152200 1744376030 19780 19780 19780 19780 0
217 20241209 152100 1744376030 19780 19780 19780 19780 0
218 20241209 152000 1744376030 19780 19780 19780 19780 0
219 20241209 151900 1744376030 19780 19790 19790 19780 15
220 20241209 151800 1744079260 19860 19790 19860 19780 389
221 20241209 151700 1736381760 19790 19850 19860 19790 983
222 20241209 151600 1716909670 19850 19850 19850 19850 6
223 20241209 151500 1716790570 19860 19860 19860 19860 200
224 20241209 151400 1712818570 19770 19780 19780 19770 1773
225 20241209 151300 1677748790 19780 19860 19860 19780 217
226 20241209 151200 1673441870 19860 19860 19860 19860 1
227 20241209 151100 1673422010 19850 19810 19850 19800 450
228 20241209 151000 1664506650 19810 19840 19840 19810 103
229 20241209 150900 1662465440 19840 19840 19840 19840 1
230 20241209 150800 1662445600 19850 19850 19860 19850 44
231 20241209 150700 1661572190 19870 19880 19880 19870 4
232 20241209 150600 1661492700 19880 19810 19880 19800 172
233 20241209 150500 1658080810 19800 19900 19930 19800 452
234 20241209 150400 1649113600 19940 19910 19950 19900 11
235 20241209 150300 1648894470 19950 19960 19960 19950 84
236 20241209 150200 1647217920 19990 20000 20000 19990 4
237 20241209 150100 1647137940 20000 20000 20000 20000 74
238 20241209 150000 1645657940 19960 19960 19960 19960 0
239 20241209 145900 1645657940 19960 19970 20000 19950 369
240 20241209 145800 1638288140 19960 19950 19960 19950 24
241 20241209 145700 1637809280 19950 19960 19960 19950 16
242 20241209 145600 1637490070 19960 19950 19960 19950 14
243 20241209 145500 1637210760 19900 20000 20000 19900 7
244 20241209 145400 1637071260 20000 20000 20000 19870 764
245 20241209 145300 1621869870 20000 19900 20000 19890 153
246 20241209 145200 1618819930 20000 19980 20000 19980 5
247 20241209 145100 1618719990 19980 19980 20000 19900 350
248 20241209 145000 1611740570 19980 19940 19990 19940 426
249 20241209 144900 1603244100 19980 19940 19980 19940 68
250 20241209 144800 1601887910 19950 19990 19990 19950 15
251 20241209 144700 1601588540 19980 19980 19980 19980 23
252 20241209 144600 1601129000 19990 20000 20000 19950 63
253 20241209 144500 1599870930 20000 20050 20050 20000 72
254 20241209 144400 1598430880 20050 20050 20050 20050 1
255 20241209 144300 1598410830 20050 20050 20050 19980 322
256 20241209 144200 1591976090 20050 20050 20100 20050 121
257 20241209 144100 1589549990 20000 20050 20050 20000 2
258 20241209 144000 1589509940 20050 20050 20050 20000 104
259 20241209 143900 1587424790 20050 20050 20050 20000 232
260 20241209 143800 1582775690 19980 20100 20100 19980 1111
261 20241209 143700 1560567540 20050 20150 20150 20000 469
262 20241209 143600 1551168540 20150 20100 20150 20100 536
263 20241209 143500 1540394890 20150 20150 20150 20150 82
264 20241209 143400 1538742590 20150 20150 20150 20150 0
265 20241209 143300 1538742590 20150 20150 20150 20150 2
266 20241209 143200 1538702290 20150 20250 20250 20150 432
267 20241209 143100 1529986990 20250 20250 20250 20250 0
268 20241209 143000 1529986990 20250 20350 20350 20250 277
269 20241209 142900 1524377640 20250 20400 20400 20250 319
270 20241209 142800 1517882340 20400 20400 20400 20400 302
271 20241209 142700 1511721540 20400 20400 20400 20400 351
272 20241209 142600 1504561140 20400 20400 20450 20400 475
273 20241209 142500 1494866040 20400 20450 20450 20400 400
274 20241209 142400 1486688790 20450 20400 20450 20400 305
275 20241209 142300 1480456640 20400 20450 20450 20400 417
276 20241209 142200 1471944840 20450 20450 20450 20450 329
277 20241209 142100 1465216790 20450 20450 20450 20400 311
278 20241209 142000 1458860640 20450 20450 20450 20450 402
279 20241209 141900 1450639740 20450 20450 20450 20450 425
280 20241209 141800 1441948490 20450 20450 20450 20450 302
281 20241209 141700 1435772590 20450 20450 20450 20450 411
282 20241209 141600 1427367640 20450 20450 20450 20450 300
283 20241209 141500 1421232640 20450 20450 20450 20400 447
284 20241209 141400 1412095490 20450 20450 20500 20300 507
285 20241209 141300 1401747740 20450 20500 20500 20450 300
286 20241209 141200 1395602740 20500 20450 20500 20350 1045
287 20241209 141100 1374228390 20450 20500 20500 20450 5
288 20241209 141000 1374126090 20450 20450 20450 20450 64
289 20241209 140900 1372817290 20450 20450 20450 20450 300
290 20241209 140800 1366682290 20450 20450 20450 20450 465
291 20241209 140700 1357173040 20450 20450 20450 20450 301
292 20241209 140600 1351017590 20450 20450 20450 20450 317
293 20241209 140500 1344534940 20500 20500 20500 20500 513
294 20241209 140400 1334018440 20500 20500 20500 20500 322
295 20241209 140300 1327417440 20550 20500 20550 20500 363
296 20241209 140200 1319975890 20550 20550 20550 20550 414
297 20241209 140100 1311468190 20550 20550 20550 20450 305
298 20241209 140000 1305200740 20550 20550 20550 20550 350
299 20241209 135900 1298008240 20550 20500 20550 20500 416
300 20241209 135800 1289475190 20500 20550 20550 20500 401
301 20241209 135700 1281249690 20550 20550 20550 20550 302
302 20241209 135600 1275043590 20550 20500 20550 20500 326
303 20241209 135500 1268355490 20500 20500 20500 20500 600
304 20241209 135400 1256055490 20500 20500 20500 20500 1214
305 20241209 135300 1231168490 20450 20450 20450 20450 707
306 20241209 135200 1216710340 20400 20400 20400 20400 24
307 20241209 135100 1216220740 20400 20400 20400 20400 0
308 20241209 135000 1216220740 20400 20400 20400 20400 0
309 20241209 134900 1216220740 20400 20400 20400 20400 294
310 20241209 134800 1210223140 20400 20450 20450 20400 601
311 20241209 134700 1197952690 20350 20500 20500 20350 98
312 20241209 134600 1195957640 20500 20450 20500 20400 1855
313 20241209 134500 1158032540 20450 20500 20500 20450 124
314 20241209 134400 1155496690 20450 20450 20450 20450 500
315 20241209 134300 1145271690 20450 20450 20450 20450 285
316 20241209 134200 1139443440 20450 20450 20450 20450 302
317 20241209 134100 1133267540 20450 20450 20450 20450 310
318 20241209 134000 1126928040 20450 20450 20450 20450 402
319 20241209 133900 1118707140 20450 20450 20450 20450 308
320 20241209 133800 1112408540 20400 20500 20500 20400 453
321 20241209 133700 1103157340 20500 20500 20500 20450 710
322 20241209 133600 1088617640 20500 20500 20500 20500 684
323 20241209 133500 1074595640 20450 20450 20450 20450 519
324 20241209 133400 1063982090 20450 20450 20450 20450 4
325 20241209 133300 1063900290 20400 20400 20400 20400 1235
326 20241209 133200 1038706290 20400 20350 20400 20350 301
327 20241209 133100 1032580890 20350 20350 20350 20350 0
328 20241209 133000 1032580890 20350 20300 20350 20300 1057
329 20241209 132900 1011071440 20300 20300 20300 20300 793
330 20241209 132800 994973540 20300 20300 20300 20300 2
331 20241209 132700 994932940 20300 20300 20300 20300 448
332 20241209 132600 985838540 20150 20150 20150 20150 0
333 20241209 132500 985838540 20150 20150 20150 20150 0
334 20241209 132400 985838540 20150 20350 20350 20150 1177
335 20241209 132300 961980440 20300 20300 20300 20300 115
336 20241209 132200 959645940 20300 20300 20300 20300 50
337 20241209 132100 958630940 20300 20300 20300 20300 400
338 20241209 132000 950510940 20300 20300 20300 20300 200
339 20241209 131900 946450940 20300 20300 20300 20300 350
340 20241209 131800 939345940 20300 20300 20350 20300 528
341 20241209 131700 928627490 20300 20350 20350 20300 582
342 20241209 131600 916802840 20350 20300 20350 20300 1275
343 20241209 131500 890856790 20300 20300 20300 20300 200
344 20241209 131400 886796790 20300 20300 20300 20300 316
345 20241209 131300 880381990 20300 20250 20300 20250 51
346 20241209 131200 879349190 20250 20200 20250 20200 228
347 20241209 131100 874732390 20200 20150 20200 20150 1189
348 20241209 131000 850727090 20150 20150 20150 20150 502
349 20241209 130900 840611790 20150 20150 20150 20150 128
350 20241209 130800 838032590 20200 20200 20200 20200 301
351 20241209 130700 831952390 20200 20200 20200 20200 410
352 20241209 130600 823670390 20200 20200 20200 20200 508
353 20241209 130500 813408790 20200 20150 20200 20150 351
354 20241209 130400 806323590 20050 20150 20200 20050 1748
355 20241209 130300 771087890 20150 20150 20200 20150 736
356 20241209 130200 756257440 20150 20150 20150 20150 711
357 20241209 130100 741930790 20150 19950 20150 19950 3389
358 20241209 130000 673936280 19920 19910 19920 19910 137
359 20241209 125900 671208510 19910 19910 19910 19910 1
360 20241209 125800 671188600 19900 19910 19910 19900 17
361 20241209 125700 670850270 19910 19910 19910 19910 2
362 20241209 125600 670810450 19910 19910 19910 19910 2
363 20241209 125500 670770630 19910 19910 19910 19910 2
364 20241209 125400 670730810 19890 19900 19900 19890 264
365 20241209 125300 665479810 19910 19940 19940 19910 17
366 20241209 125200 665141200 19940 19910 19940 19900 206
367 20241209 125100 661038550 19920 19940 19940 19920 118
368 20241209 125000 658687790 19940 19940 19950 19940 16
369 20241209 124900 658368610 19940 19950 19950 19940 42
370 20241209 124800 657531050 19970 19950 19970 19940 23
371 20241209 124700 657072300 19950 19970 19970 19950 57
372 20241209 124600 655934530 19970 19970 19970 19970 2
373 20241209 124500 655894590 19970 19960 19970 19960 10
374 20241209 124400 655694970 19950 19950 19950 19950 0
375 20241209 124300 655694970 19950 19950 19970 19950 47
376 20241209 124200 654757280 19930 19930 19930 19930 0
377 20241209 124100 654757280 19930 19930 19930 19930 3
378 20241209 124000 654697490 19930 19920 19930 19920 113
379 20241209 123900 652446490 19920 19900 19920 19900 74
380 20241209 123800 650972880 19900 19900 19900 19900 1
381 20241209 123700 650952980 19900 19920 19920 19880 331
382 20241209 123600 644366100 19920 19940 19950 19920 615
383 20241209 123500 632111960 19950 19950 19950 19950 559
384 20241209 123400 620959910 19940 19980 19980 19940 376
385 20241209 123300 613459300 19980 19980 19980 19980 0
386 20241209 123200 613459300 19980 19960 19980 19960 3
387 20241209 123100 613399380 19960 19960 19960 19960 15
388 20241209 123000 613099980 20000 20000 20000 20000 2
389 20241209 122900 613059980 20000 20000 20000 20000 3
390 20241209 122800 612999980 20000 19960 20000 19960 8
391 20241209 122700 612840260 19990 19960 19990 19960 136
392 20241209 122600 610122010 19940 19940 19940 19940 1
393 20241209 122500 610102070 19990 19940 19990 19930 191
394 20241209 122400 606288610 19940 19920 19940 19920 105
395 20241209 122300 604196550 19930 19930 19930 19930 3
396 20241209 122200 604136760 19930 19930 19930 19930 4
397 20241209 122100 604057040 19920 19930 19930 19920 16
398 20241209 122000 603738230 19930 19940 19940 19930 9
399 20241209 121900 603558850 19930 19930 19930 19920 26
400 20241209 121800 603040880 19920 19910 19920 19910 10
401 20241209 121700 602841750 19920 19920 19920 19920 7
402 20241209 121600 602702310 19920 19920 19950 19920 49
403 20241209 121500 601726170 19950 19950 19950 19950 0
404 20241209 121400 601726170 19950 19950 19950 19950 4
405 20241209 121300 601646370 19950 19950 19950 19950 1
406 20241209 121200 601626420 19920 19920 19920 19920 5
407 20241209 121100 601526820 19910 19920 19920 19910 4
408 20241209 121000 601447170 19920 19920 19920 19920 5
409 20241209 120900 601347570 19920 19910 19920 19910 117
410 20241209 120800 599018050 19900 19890 19900 19890 59
411 20241209 120700 597844530 19890 19890 19890 19890 2
412 20241209 120600 597804750 19890 19890 19890 19890 2
413 20241209 120500 597764970 19890 19890 19890 19860 615
414 20241209 120400 585549990 19890 19890 19890 19880 512
415 20241209 120300 575371310 19880 19870 19880 19870 24
416 20241209 120200 574894260 19860 19860 19870 19860 88
417 20241209 120100 573146570 19860 19860 19860 19860 19
418 20241209 120000 572769230 19870 19850 19870 19850 165
419 20241209 115900 569493890 19850 19850 19850 19850 2
420 20241209 115800 569454190 19830 19830 19830 19830 0
421 20241209 115700 569454190 19830 19830 19850 19830 14
422 20241209 115600 569176520 19850 19860 19860 19850 2
423 20241209 115500 569136810 19870 19760 19870 19760 3
424 20241209 115400 569077310 19870 19800 19870 19760 411
425 20241209 115300 560954440 19800 19850 19890 19800 619
426 20241209 115200 548692160 19860 19890 19890 19860 30
427 20241209 115100 548096170 19870 19910 19910 19870 116
428 20241209 115000 545790820 19910 19910 19910 19910 3
429 20241209 114900 545731090 19890 19910 19910 19890 47
430 20241209 114800 544796150 19900 19900 19900 19900 80
431 20241209 114700 543204150 19910 19900 19910 19900 21
432 20241209 114600 542786240 19910 19910 19910 19910 2
433 20241209 114500 542746420 19910 19900 19910 19900 4
434 20241209 114400 542666790 19910 19900 19910 19900 26
435 20241209 114300 542149380 19910 19910 19910 19900 8
436 20241209 114200 541990120 19910 19910 19910 19910 1
437 20241209 114100 541970210 19940 19940 19940 19910 24
438 20241209 114000 541492240 19940 19910 19940 19910 43
439 20241209 113900 540636050 19950 19960 19960 19950 7
440 20241209 113800 540496390 19950 19950 19950 19950 4
441 20241209 113700 540416590 19950 19910 19950 19910 171
442 20241209 113600 537011940 19960 19900 19960 19900 382
443 20241209 113500 529406320 19900 19890 19900 19890 3
444 20241209 113400 529346630 19880 19890 19890 19880 13
445 20241209 113300 529088070 19890 19880 19890 19880 6
446 20241209 113200 528968770 19880 19880 19880 19880 4
447 20241209 113100 528889250 19880 19860 19880 19860 2
448 20241209 113000 528849510 19860 19880 19880 19860 15
449 20241209 112900 528551550 19870 19880 19880 19870 38
450 20241209 112800 527796470 19890 19890 19890 19890 0
451 20241209 112700 527796470 19890 19800 19890 19800 23
452 20241209 112600 527340890 19800 19770 19800 19750 418
453 20241209 112500 519073500 19780 19780 19780 19780 2
454 20241209 112400 519033940 19780 19790 19800 19780 386
455 20241209 112300 511397790 19800 19810 19820 19780 450
456 20241209 112200 502489100 19800 19860 19860 19800 791
457 20241209 112100 486808060 19870 19870 19870 19860 103
458 20241209 112000 484762450 19860 19870 19900 19860 161
459 20241209 111900 481563460 19900 19870 19900 19870 16
460 20241209 111800 481245450 19900 19900 19900 19900 1
461 20241209 111700 481225550 19880 19880 19910 19880 134
462 20241209 111600 478561600 19910 19910 19910 19910 3
463 20241209 111500 478501870 19870 19910 19910 19870 101
464 20241209 111400 476494960 19910 19860 19910 19860 161
465 20241209 111300 473297450 19870 19910 19960 19870 865
466 20241209 111200 456092890 19910 19920 19920 19910 245
467 20241209 111100 451214840 19960 19920 19960 19920 380
468 20241209 111000 443645120 19920 19940 19960 19920 172
469 20241209 110900 440218680 19940 19940 19940 19940 2
470 20241209 110800 440178800 19920 19950 19950 19920 457
471 20241209 110700 431067360 19960 19960 19970 19960 65
472 20241209 110600 429769950 19970 20000 20000 19970 42
473 20241209 110500 428931060 19980 19980 19980 19980 0
474 20241209 110400 428931060 19980 19990 20000 19980 22
475 20241209 110300 428491450 19990 20000 20000 19990 13
476 20241209 110200 428231570 20000 20000 20000 20000 3
477 20241209 110100 428171570 20000 19990 20000 19990 16
478 20241209 110000 427851700 20000 20000 20000 19990 4
479 20241209 105900 427771720 20000 19960 20000 19960 13
480 20241209 105800 427512200 19960 19950 19960 19950 106
481 20241209 105700 425397490 19960 19960 19960 19960 1
482 20241209 105600 425377530 19960 19960 19960 19960 3
483 20241209 105500 425317650 19960 19950 19960 19950 164
484 20241209 105400 422045840 19950 19970 19970 19950 125
485 20241209 105300 419551780 19970 19990 19990 19970 7
486 20241209 105200 419411970 19970 19990 19990 19970 6
487 20241209 105100 419292110 19980 19980 19990 19950 274
488 20241209 105000 413824040 19980 19990 19990 19980 271
489 20241209 104900 408408060 19990 19990 19990 19990 8
490 20241209 104800 408248140 20000 20000 20000 20000 296
491 20241209 104700 402328140 20000 20050 20050 20000 70
492 20241209 104600 400927990 20000 20000 20000 20000 115
493 20241209 104500 398627990 20000 20000 20000 20000 100
494 20241209 104400 396627990 20000 20050 20050 20000 212
495 20241209 104300 392387890 20000 20050 20050 20000 261
496 20241209 104200 387167840 20050 20000 20050 20000 122
497 20241209 104100 384726740 20000 20000 20000 20000 63
498 20241209 104000 383466740 20000 20000 20000 20000 0
499 20241209 103900 383466740 20000 20050 20050 20000 333
500 20241209 103800 376806590 20050 20050 20050 20050 12
501 20241209 103700 376565990 20050 20100 20100 20050 284
502 20241209 103600 370871590 20100 20100 20100 20100 5
503 20241209 103500 370771090 20100 20100 20100 20100 1
504 20241209 103400 370750990 20050 20050 20050 20050 1
505 20241209 103300 370730940 20050 20050 20050 20050 234
506 20241209 103200 366039240 20050 20050 20050 20050 3
507 20241209 103100 365979090 20050 20050 20050 20050 4
508 20241209 103000 365898890 20050 20050 20050 20050 3
509 20241209 102900 365838740 20050 20050 20050 20050 3
510 20241209 102800 365778590 20050 20000 20100 20000 34
511 20241209 102700 365098290 20100 20050 20100 20050 59
512 20241209 102600 363915240 20100 20100 20100 20100 1
513 20241209 102500 363895140 20050 20050 20050 20050 259
514 20241209 102400 358702190 20050 20050 20050 20000 10
515 20241209 102300 358502040 20050 20050 20050 20050 1
516 20241209 102200 358481990 20050 20050 20050 20000 11
517 20241209 102100 358261840 20050 20050 20050 20050 1
518 20241209 102000 358241790 20050 20050 20050 20050 2
519 20241209 101900 358201690 20000 20000 20000 20000 5
520 20241209 101800 358101690 20000 20050 20050 20000 16
521 20241209 101700 357781390 20050 20050 20050 20050 2
522 20241209 101600 357741290 20000 20000 20000 20000 20
523 20241209 101500 357341290 20050 20050 20050 20050 2
524 20241209 101400 357301190 20050 20050 20050 20050 5
525 20241209 101300 357200940 20050 20050 20050 20050 4
526 20241209 101200 357120740 20050 20050 20050 20050 51
527 20241209 101100 356098190 20050 20100 20150 20050 549
528 20241209 101000 345064590 20100 20100 20100 20100 17
529 20241209 100900 344722890 20050 20050 20050 20050 0
530 20241209 100800 344722890 20050 20050 20050 20050 50
531 20241209 100700 343720390 20050 20050 20050 20000 115
532 20241209 100600 341414940 20000 20000 20000 20000 0
533 20241209 100500 341414940 20000 20000 20000 20000 0
534 20241209 100400 341414940 20000 20100 20100 20000 3
535 20241209 100300 341354740 20050 20100 20100 20050 13
536 20241209 100200 341093990 20050 20100 20100 20050 2
537 20241209 100100 341053840 20050 20050 20050 20050 9
538 20241209 100000 340873390 20050 20100 20100 20050 109
539 20241209 095900 338687740 20050 20050 20050 20050 78
540 20241209 095800 337123840 20050 20050 20100 20050 331
541 20241209 095700 330487190 20050 20050 20050 20050 1
542 20241209 095600 330467140 20050 20050 20050 20050 2
543 20241209 095500 330427040 20050 19970 20050 19970 752
544 20241209 095400 315400520 19970 19970 19970 19970 3
545 20241209 095300 315340610 19970 19970 19970 19970 5
546 20241209 095200 315240760 19970 19970 19970 19970 51
547 20241209 095100 314222290 19970 19970 19970 19970 2
548 20241209 095000 314182350 19970 19970 19970 19970 13
549 20241209 094900 313922740 19970 19970 19970 19970 0
550 20241209 094800 313922740 19970 19970 19970 19970 3
551 20241209 094700 313862830 19910 19970 19970 19910 15
552 20241209 094600 313564120 19910 19920 19920 19910 500
553 20241209 094500 303609040 19910 19980 19990 19910 202
554 20241209 094400 299573140 19980 19980 19980 19910 401
555 20241209 094300 291584800 19990 19990 19990 19980 53
556 20241209 094200 290525810 19990 19990 19990 19990 2
557 20241209 094100 290485830 19990 19980 19990 19980 8
558 20241209 094000 290325920 19990 19930 19990 19930 7
559 20241209 093900 290186170 19990 20000 20000 19990 9
560 20241209 093800 290006240 19990 20000 20000 19990 122
561 20241209 093700 287567450 20000 20000 20000 20000 13
562 20241209 093600 287307450 19910 20000 20000 19910 270
563 20241209 093500 281929060 20000 20000 20000 19890 100
564 20241209 093400 279938250 20050 20050 20050 20050 4
565 20241209 093300 279858050 20050 19910 20050 19910 514
566 20241209 093200 269612830 19910 19870 19910 19860 83
567 20241209 093100 267963420 19870 19860 19870 19850 7
568 20241209 093000 267824390 19870 19870 19870 19870 36
569 20241209 092900 267109070 19840 19910 19920 19840 475
570 20241209 092800 257669210 19910 19880 19910 19880 12
571 20241209 092700 257430590 19910 19910 19910 19910 201
572 20241209 092600 253428680 19910 19850 19910 19850 136
573 20241209 092500 250727280 19920 19940 19940 19850 714
574 20241209 092400 236542460 19950 19950 19950 19940 95
575 20241209 092300 234647360 19960 19960 20000 19950 55
576 20241209 092200 233549480 20000 20000 20050 19990 41
577 20241209 092100 232729410 19960 19940 19960 19940 56
578 20241209 092000 231612380 19940 19940 19940 19940 18
579 20241209 091900 231253460 19940 19880 19940 19820 959
580 20241209 091800 212185200 19890 19900 19900 19890 99
581 20241209 091700 210215980 19900 19950 19950 19900 497
582 20241209 091600 200317090 19960 19980 19980 19960 525
583 20241209 091500 189832110 19980 20050 20050 19980 53
584 20241209 091400 188772540 20050 20000 20050 19990 719
585 20241209 091300 174393300 20100 20100 20100 20050 82
586 20241209 091200 172749050 20150 20050 20150 20050 46
587 20241209 091100 171826350 20150 20050 20150 20000 72
588 20241209 091000 170382150 20050 20050 20050 20050 8
589 20241209 090900 170221750 20150 20050 20150 20050 340
590 20241209 090800 163404400 20050 20050 20050 20050 296
591 20241209 090700 157469600 20000 20000 20100 20000 2775
592 20241209 090600 101969350 20000 20100 20100 20000 985
593 20241209 090500 82190400 20100 20200 20200 20100 899
594 20241209 090400 64104800 20150 20200 20200 20150 531
595 20241209 090300 53405100 20200 20350 20350 20200 31
596 20241209 090200 52778000 20200 20150 20200 20100 978
597 20241209 090100 33082050 20200 20200 20200 20150 401
598 20241209 090000 24992000 20200 20300 20350 20200 1233