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

601
013310/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185900,449604810,2165,2165,2165,2165,5033
20241209,185800,449604810,2165,2165,2165,2165,0
20241209,185700,449604810,2165,2165,2165,2165,0
20241209,185600,449604810,2165,2165,2165,2165,0
20241209,185500,449604810,2165,2165,2165,2165,0
20241209,185400,449604810,2165,2165,2165,2165,0
20241209,185300,449604810,2165,2165,2165,2165,0
20241209,185200,449604810,2165,2165,2165,2165,0
20241209,185100,449604810,2165,2165,2165,2165,0
20241209,185000,449604810,2165,2165,2165,2165,0
20241209,184900,449604810,2165,2165,2165,2165,0
20241209,184800,449604810,2165,2165,2165,2165,0
20241209,184700,449604810,2165,2165,2165,2165,0
20241209,184600,449604810,2165,2165,2165,2165,0
20241209,184500,449604810,2165,2165,2165,2165,0
20241209,184400,449604810,2165,2165,2165,2165,0
20241209,184300,449604810,2165,2165,2165,2165,0
20241209,184200,449604810,2165,2165,2165,2165,0
20241209,184100,449604810,2165,2165,2165,2165,0
20241209,184000,449604810,2165,2165,2165,2165,0
20241209,183900,449604810,2165,2165,2165,2165,0
20241209,183800,449604810,2165,2165,2165,2165,0
20241209,183700,449604810,2165,2165,2165,2165,0
20241209,183600,449604810,2165,2165,2165,2165,0
20241209,183500,449604810,2165,2165,2165,2165,0
20241209,183400,449604810,2165,2165,2165,2165,0
20241209,183300,449604810,2165,2165,2165,2165,0
20241209,183200,449604810,2165,2165,2165,2165,0
20241209,183100,449604810,2165,2165,2165,2165,0
20241209,183000,449604810,2165,2165,2165,2165,0
20241209,182900,449604810,2165,2165,2165,2165,5033
20241209,182800,449604810,2165,2165,2165,2165,0
20241209,182700,449604810,2165,2165,2165,2165,0
20241209,182600,449604810,2165,2165,2165,2165,0
20241209,182500,449604810,2165,2165,2165,2165,0
20241209,182400,449604810,2165,2165,2165,2165,0
20241209,182300,449604810,2165,2165,2165,2165,0
20241209,182200,449604810,2165,2165,2165,2165,0
20241209,182100,449604810,2165,2165,2165,2165,0
20241209,182000,449604810,2165,2165,2165,2165,0
20241209,181900,449604810,2165,2165,2165,2165,0
20241209,181800,449604810,2165,2165,2165,2165,0
20241209,181700,449604810,2165,2165,2165,2165,0
20241209,181600,449604810,2165,2165,2165,2165,0
20241209,181500,449604810,2165,2165,2165,2165,0
20241209,181400,449604810,2165,2165,2165,2165,0
20241209,181300,449604810,2165,2165,2165,2165,0
20241209,181200,449604810,2165,2165,2165,2165,0
20241209,181100,449604810,2165,2165,2165,2165,0
20241209,181000,449604810,2165,2165,2165,2165,0
20241209,180900,449604810,2165,2165,2165,2165,0
20241209,180800,449604810,2165,2165,2165,2165,0
20241209,180700,449604810,2165,2165,2165,2165,0
20241209,180600,449604810,2165,2165,2165,2165,0
20241209,180500,449604810,2165,2165,2165,2165,0
20241209,180400,449604810,2165,2165,2165,2165,0
20241209,180300,449604810,2165,2165,2165,2165,0
20241209,180200,449604810,2165,2165,2165,2165,0
20241209,180100,449604810,2165,2165,2165,2165,0
20241209,180000,449604810,2165,2165,2165,2165,0
20241209,175900,449604810,2165,2165,2165,2165,5033
20241209,175800,449604810,2165,2165,2165,2165,0
20241209,175700,449604810,2165,2165,2165,2165,0
20241209,175600,449604810,2165,2165,2165,2165,0
20241209,175500,449604810,2165,2165,2165,2165,0
20241209,175400,449604810,2165,2165,2165,2165,0
20241209,175300,449604810,2165,2165,2165,2165,0
20241209,175200,449604810,2165,2165,2165,2165,0
20241209,175100,449604810,2165,2165,2165,2165,0
20241209,175000,449604810,2165,2165,2165,2165,0
20241209,174900,449604810,2165,2165,2165,2165,0
20241209,174800,449604810,2165,2165,2165,2165,0
20241209,174700,449604810,2165,2165,2165,2165,0
20241209,174600,449604810,2165,2165,2165,2165,0
20241209,174500,449604810,2165,2165,2165,2165,0
20241209,174400,449604810,2165,2165,2165,2165,0
20241209,174300,449604810,2165,2165,2165,2165,0
20241209,174200,449604810,2165,2165,2165,2165,0
20241209,174100,449604810,2165,2165,2165,2165,0
20241209,174000,449604810,2165,2165,2165,2165,0
20241209,173900,449604810,2165,2165,2165,2165,0
20241209,173800,449604810,2165,2165,2165,2165,0
20241209,173700,449604810,2165,2165,2165,2165,0
20241209,173600,449604810,2165,2165,2165,2165,0
20241209,173500,449604810,2165,2165,2165,2165,0
20241209,173400,449604810,2165,2165,2165,2165,0
20241209,173300,449604810,2165,2165,2165,2165,0
20241209,173200,449604810,2165,2165,2165,2165,0
20241209,173100,449604810,2165,2165,2165,2165,0
20241209,173000,449604810,2165,2165,2165,2165,0
20241209,172900,449604810,2165,2165,2165,2165,5033
20241209,172800,449604810,2165,2165,2165,2165,0
20241209,172700,449604810,2165,2165,2165,2165,0
20241209,172600,449604810,2165,2165,2165,2165,0
20241209,172500,449604810,2165,2165,2165,2165,0
20241209,172400,449604810,2165,2165,2165,2165,0
20241209,172300,449604810,2165,2165,2165,2165,0
20241209,172200,449604810,2165,2165,2165,2165,0
20241209,172100,449604810,2165,2165,2165,2165,0
20241209,172000,449604810,2165,2165,2165,2165,0
20241209,171900,449604810,2165,2165,2165,2165,0
20241209,171800,449604810,2165,2165,2165,2165,0
20241209,171700,449604810,2165,2165,2165,2165,0
20241209,171600,449604810,2165,2165,2165,2165,0
20241209,171500,449604810,2165,2165,2165,2165,0
20241209,171400,449604810,2165,2165,2165,2165,0
20241209,171300,449604810,2165,2165,2165,2165,0
20241209,171200,449604810,2165,2165,2165,2165,0
20241209,171100,449604810,2165,2165,2165,2165,0
20241209,171000,449604810,2165,2165,2165,2165,0
20241209,170900,449604810,2165,2165,2165,2165,0
20241209,170800,449604810,2165,2165,2165,2165,0
20241209,170700,449604810,2165,2165,2165,2165,0
20241209,170600,449604810,2165,2165,2165,2165,0
20241209,170500,449604810,2165,2165,2165,2165,0
20241209,170400,449604810,2165,2165,2165,2165,0
20241209,170300,449604810,2165,2165,2165,2165,0
20241209,170200,449604810,2165,2165,2165,2165,0
20241209,170100,449604810,2165,2165,2165,2165,0
20241209,170000,449604810,2165,2165,2165,2165,0
20241209,165900,449604810,2165,2165,2165,2165,5033
20241209,165800,449604810,2165,2165,2165,2165,0
20241209,165700,449604810,2165,2165,2165,2165,0
20241209,165600,449604810,2165,2165,2165,2165,0
20241209,165500,449604810,2165,2165,2165,2165,0
20241209,165400,449604810,2165,2165,2165,2165,0
20241209,165300,449604810,2165,2165,2165,2165,0
20241209,165200,449604810,2165,2165,2165,2165,0
20241209,165100,449604810,2165,2165,2165,2165,0
20241209,165000,449604810,2165,2165,2165,2165,0
20241209,164900,449604810,2165,2165,2165,2165,0
20241209,164800,449604810,2165,2165,2165,2165,0
20241209,164700,449604810,2165,2165,2165,2165,0
20241209,164600,449604810,2165,2165,2165,2165,0
20241209,164500,449604810,2165,2165,2165,2165,0
20241209,164400,449604810,2165,2165,2165,2165,0
20241209,164300,449604810,2165,2165,2165,2165,0
20241209,164200,449604810,2165,2165,2165,2165,0
20241209,164100,449604810,2165,2165,2165,2165,0
20241209,164000,449604810,2165,2165,2165,2165,0
20241209,163900,449604810,2165,2165,2165,2165,0
20241209,163800,449604810,2165,2165,2165,2165,0
20241209,163700,449604810,2165,2165,2165,2165,0
20241209,163600,449604810,2165,2165,2165,2165,0
20241209,163500,449604810,2165,2165,2165,2165,0
20241209,163400,449604810,2165,2165,2165,2165,0
20241209,163300,449604810,2165,2165,2165,2165,0
20241209,163200,449604810,2165,2165,2165,2165,0
20241209,163100,449604810,2165,2165,2165,2165,0
20241209,163000,449604810,2165,2165,2165,2165,0
20241209,162900,449604810,2165,2165,2165,2165,5033
20241209,162800,449604810,2165,2165,2165,2165,0
20241209,162700,449604810,2165,2165,2165,2165,0
20241209,162600,449604810,2165,2165,2165,2165,0
20241209,162500,449604810,2165,2165,2165,2165,0
20241209,162400,449604810,2165,2165,2165,2165,0
20241209,162300,449604810,2165,2165,2165,2165,0
20241209,162200,449604810,2165,2165,2165,2165,0
20241209,162100,449604810,2165,2165,2165,2165,0
20241209,162000,449604810,2165,2165,2165,2165,0
20241209,161900,449604810,2165,2165,2165,2165,0
20241209,161800,449604810,2165,2165,2165,2165,0
20241209,161700,449604810,2165,2165,2165,2165,0
20241209,161600,449604810,2165,2165,2165,2165,0
20241209,161500,449604810,2165,2165,2165,2165,0
20241209,161400,449604810,2165,2165,2165,2165,0
20241209,161300,449604810,2165,2165,2165,2165,0
20241209,161200,449604810,2165,2165,2165,2165,0
20241209,161100,449604810,2165,2165,2165,2165,0
20241209,161000,449604810,2165,2165,2165,2165,0
20241209,160900,449604810,2165,2165,2165,2165,0
20241209,160800,449604810,2165,2165,2165,2165,0
20241209,160700,449604810,2165,2165,2165,2165,0
20241209,160600,449604810,2165,2165,2165,2165,0
20241209,160500,449604810,2165,2165,2165,2165,0
20241209,160400,449604810,2165,2165,2165,2165,0
20241209,160300,449604810,2165,2165,2165,2165,0
20241209,160200,449604810,2165,2165,2165,2165,0
20241209,160100,449604810,2165,2165,2165,2165,0
20241209,160000,449604810,2165,2165,2165,2165,0
20241209,155900,449604810,2165,2165,2165,2165,5033
20241209,155800,449604810,2165,2165,2165,2165,0
20241209,155700,449604810,2165,2165,2165,2165,0
20241209,155600,449604810,2165,2165,2165,2165,0
20241209,155500,449604810,2165,2165,2165,2165,0
20241209,155400,449604810,2165,2165,2165,2165,0
20241209,155300,449604810,2165,2165,2165,2165,0
20241209,155200,449604810,2165,2165,2165,2165,0
20241209,155100,449604810,2165,2165,2165,2165,0
20241209,155000,449604810,2165,2165,2165,2165,0
20241209,154900,449604810,2165,2165,2165,2165,0
20241209,154800,449604810,2165,2165,2165,2165,0
20241209,154700,449604810,2165,2165,2165,2165,0
20241209,154600,449604810,2165,2165,2165,2165,0
20241209,154500,449604810,2165,2165,2165,2165,0
20241209,154400,449604810,2165,2165,2165,2165,0
20241209,154300,449604810,2165,2165,2165,2165,0
20241209,154200,449604810,2165,2165,2165,2165,0
20241209,154100,449604810,2165,2165,2165,2165,0
20241209,154000,449604810,2165,2165,2165,2165,0
20241209,153900,449604810,2165,2165,2165,2165,0
20241209,153800,449604810,2165,2165,2165,2165,0
20241209,153700,449604810,2165,2165,2165,2165,0
20241209,153600,449604810,2165,2165,2165,2165,0
20241209,153500,449604810,2165,2165,2165,2165,0
20241209,153400,449604810,2165,2165,2165,2165,0
20241209,153300,449604810,2165,2165,2165,2165,0
20241209,153200,449604810,2165,2165,2165,2165,0
20241209,153100,449604810,2165,2165,2165,2165,0
20241209,153000,449604810,2165,2165,2165,2165,5033
20241209,152900,438708365,2170,2170,2170,2170,0
20241209,152800,438708365,2170,2170,2170,2170,0
20241209,152700,438708365,2170,2170,2170,2170,0
20241209,152600,438708365,2170,2170,2170,2170,0
20241209,152500,438708365,2170,2170,2170,2170,0
20241209,152400,438708365,2170,2170,2170,2170,0
20241209,152300,438708365,2170,2170,2170,2170,0
20241209,152200,438708365,2170,2170,2170,2170,0
20241209,152100,438708365,2170,2170,2170,2170,0
20241209,152000,438708365,2170,2170,2170,2170,0
20241209,151900,438708365,2170,2170,2170,2170,1328
20241209,151800,435826605,2170,2170,2170,2170,395
20241209,151700,434969455,2175,2175,2175,2175,2000
20241209,151600,430619455,2170,2170,2170,2170,0
20241209,151500,430619455,2170,2170,2170,2170,500
20241209,151400,429534455,2175,2175,2175,2175,0
20241209,151300,429534455,2175,2175,2175,2175,1
20241209,151200,429532280,2165,2170,2170,2165,124
20241209,151100,429263770,2170,2170,2170,2170,300
20241209,151000,428612770,2170,2170,2170,2170,337
20241209,150900,427881480,2180,2175,2180,2170,1003
20241209,150800,425704935,2170,2180,2180,2170,43
20241209,150700,425611570,2180,2180,2180,2180,1
20241209,150600,425609390,2180,2180,2180,2180,0
20241209,150500,425609390,2180,2180,2180,2180,200
20241209,150400,425173390,2180,2180,2180,2180,0
20241209,150300,425173390,2180,2180,2180,2180,0
20241209,150200,425173390,2180,2180,2180,2180,0
20241209,150100,425173390,2180,2180,2180,2180,90
20241209,150000,424977190,2185,2180,2185,2180,275
20241209,145900,424376835,2180,2180,2180,2180,55
20241209,145800,424256935,2175,2175,2175,2175,257
20241209,145700,423697960,2180,2180,2185,2180,61
20241209,145600,423564705,2180,2180,2180,2180,250
20241209,145500,423019705,2180,2180,2180,2180,267
20241209,145400,422437645,2185,2185,2185,2185,55
20241209,145300,422317470,2175,2175,2175,2175,39
20241209,145200,422232645,2180,2180,2180,2180,56
20241209,145100,422110565,2185,2185,2185,2185,1627
20241209,145000,418555570,2185,2185,2185,2185,238
20241209,144900,418035540,2185,2185,2185,2185,55
20241209,144800,417915365,2185,2185,2185,2185,55
20241209,144700,417795190,2185,2185,2185,2185,201
20241209,144600,417356005,2185,2190,2190,2185,269
20241209,144500,416767690,2180,2180,2180,2180,0
20241209,144400,416767690,2180,2180,2180,2180,63
20241209,144300,416630350,2180,2180,2180,2180,64
20241209,144200,416490830,2180,2180,2180,2180,373
20241209,144100,415677690,2190,2180,2190,2175,590
20241209,144000,414392540,2180,2180,2180,2180,0
20241209,143900,414392540,2180,2190,2190,2180,60
20241209,143800,414261190,2190,2190,2190,2190,303
20241209,143700,413597620,2185,2185,2185,2185,270
20241209,143600,413007670,2185,2185,2185,2185,0
20241209,143500,413007670,2185,2190,2190,2185,246
20241209,143400,412469660,2190,2190,2190,2190,0
20241209,143300,412469660,2190,2190,2190,2190,98
20241209,143200,412255040,2190,2195,2195,2190,239
20241209,143100,411731355,2195,2195,2195,2195,0
20241209,143000,411731355,2195,2195,2195,2195,754
20241209,142900,410076325,2195,2195,2195,2195,717
20241209,142800,408502510,2190,2190,2195,2190,505
20241209,142700,407396395,2185,2185,2185,2185,28
20241209,142600,407335215,2190,2190,2190,2190,290
20241209,142500,406700115,2190,2190,2190,2190,0
20241209,142400,406700115,2190,2190,2190,2190,54
20241209,142300,406581855,2190,2190,2190,2190,259
20241209,142200,406014645,2190,2190,2190,2190,0
20241209,142100,406014645,2190,2195,2195,2190,134
20241209,142000,405720910,2190,2195,2195,2190,284
20241209,141900,405097780,2195,2195,2195,2195,0
20241209,141800,405097780,2195,2195,2195,2195,100
20241209,141700,404878280,2190,2190,2190,2190,214
20241209,141600,404409620,2195,2195,2195,2195,55
20241209,141500,404288895,2195,2195,2195,2195,20
20241209,141400,404244995,2185,2190,2190,2185,697
20241209,141300,402720615,2195,2195,2195,2195,55
20241209,141200,402599890,2195,2195,2195,2195,0
20241209,141100,402599890,2195,2195,2195,2195,55
20241209,141000,402479165,2195,2195,2195,2195,55
20241209,140900,402358440,2195,2195,2195,2195,0
20241209,140800,402358440,2195,2195,2195,2195,55
20241209,140700,402237715,2195,2195,2195,2195,55
20241209,140600,402116990,2195,2195,2195,2195,0
20241209,140500,402116990,2195,2195,2195,2195,224
20241209,140400,401625310,2195,2195,2195,2195,301
20241209,140300,400964615,2195,2195,2195,2195,55
20241209,140200,400843890,2195,2195,2195,2195,1000
20241209,140100,398648890,2195,2195,2195,2195,295
20241209,140000,398001365,2195,2195,2195,2195,55
20241209,135900,397880640,2195,2195,2195,2195,54
20241209,135800,397762110,2180,2180,2180,2180,191
20241209,135700,397345730,2165,2165,2165,2165,0
20241209,135600,397345730,2165,2190,2190,2165,9961
20241209,135500,375745935,2195,2195,2195,2195,277
20241209,135400,375137920,2195,2195,2195,2195,55
20241209,135300,375017195,2195,2190,2195,2190,140
20241209,135200,374710045,2190,2190,2190,2190,169
20241209,135100,374339935,2175,2185,2185,2175,1349
20241209,135000,371398730,2185,2200,2200,2185,511
20241209,134900,370279000,2195,2195,2195,2195,0
20241209,134800,370279000,2195,2195,2195,2195,55
20241209,134700,370158275,2195,2195,2195,2195,256
20241209,134600,369596355,2195,2195,2195,2195,0
20241209,134500,369596355,2195,2195,2195,2195,306
20241209,134400,368924685,2200,2200,2200,2200,55
20241209,134300,368803685,2200,2200,2200,2195,420
20241209,134200,367880610,2200,2200,2200,2200,66
20241209,134100,367735410,2200,2200,2200,2200,54
20241209,134000,367616610,2200,2200,2200,2200,208
20241209,133900,367159010,2200,2200,2200,2200,56
20241209,133800,367035810,2200,2200,2200,2200,55
20241209,133700,366914810,2200,2200,2200,2200,231
20241209,133600,366406610,2200,2200,2200,2200,55
20241209,133500,366285610,2200,2200,2200,2200,55
20241209,133400,366164610,2200,2200,2200,2200,263
20241209,133300,365586010,2195,2195,2195,2195,184
20241209,133200,365182130,2200,2200,2200,2200,57
20241209,133100,365056730,2205,2205,2205,2205,55
20241209,133000,364935455,2205,2205,2205,2205,0
20241209,132900,364935455,2205,2205,2205,2205,55
20241209,132800,364814180,2205,2205,2205,2205,54
20241209,132700,364695110,2205,2205,2205,2205,469
20241209,132600,363660965,2205,2205,2205,2205,25
20241209,132500,363605840,2210,2210,2210,2210,70
20241209,132400,363451140,2210,2210,2210,2210,0
20241209,132300,363451140,2210,2200,2210,2200,210
20241209,132200,362987540,2195,2195,2195,2195,0
20241209,132100,362987540,2195,2200,2200,2195,350
20241209,132000,362219015,2195,2200,2200,2195,1043
20241209,131900,359929625,2200,2200,2205,2200,3945
20241209,131800,351243030,2200,2200,2200,2200,55
20241209,131700,351122030,2195,2195,2195,2195,212
20241209,131600,350656690,2200,2200,2200,2200,110
20241209,131500,350414690,2200,2200,2200,2200,100
20241209,131400,350194690,2200,2200,2200,2200,6
20241209,131300,350181490,2195,2195,2195,2195,1000
20241209,131200,347986490,2175,2175,2175,2175,0
20241209,131100,347986490,2175,2200,2200,2175,594
20241209,131000,346688150,2195,2195,2195,2195,0
20241209,130900,346688150,2195,2200,2200,2195,255
20241209,130800,346128155,2200,2200,2200,2200,6
20241209,130700,346114955,2195,2195,2195,2195,297
20241209,130600,345463040,2195,2195,2195,2195,55
20241209,130500,345342315,2195,2195,2195,2195,55
20241209,130400,345221590,2195,2195,2195,2195,55
20241209,130300,345100865,2200,2190,2200,2190,2198
20241209,130200,340275535,2185,2195,2195,2185,289
20241209,130100,339643520,2195,2185,2195,2185,67
20241209,130000,339497075,2175,2175,2175,2175,0
20241209,125900,339497075,2175,2190,2190,2175,2275
20241209,125800,334548080,2190,2190,2190,2190,55
20241209,125700,334427630,2190,2190,2190,2190,253
20241209,125600,333873560,2190,2190,2190,2190,91
20241209,125500,333674270,2175,2185,2185,2175,1317
20241209,125400,330807190,2190,2190,2190,2190,454
20241209,125300,329812930,2190,2185,2190,2185,1426
20241209,125200,326694235,2190,2190,2190,2190,0
20241209,125100,326694235,2190,2185,2190,2185,262
20241209,125000,326121465,2185,2185,2185,2185,104
20241209,124900,325894225,2185,2185,2185,2185,295
20241209,124800,325249650,2185,2185,2185,2185,192
20241209,124700,324830130,2180,2180,2180,2180,100
20241209,124600,324612130,2185,2185,2185,2185,55
20241209,124500,324491955,2185,2185,2185,2185,201
20241209,124400,324052770,2185,2185,2185,2185,55
20241209,124300,323932595,2185,2185,2185,2185,55
20241209,124200,323812420,2185,2185,2185,2185,54
20241209,124100,323694430,2175,2180,2180,2175,400
20241209,124000,322824160,2185,2175,2185,2175,1401
20241209,123900,319763455,2175,2175,2175,2175,241
20241209,123800,319239280,2175,2175,2175,2175,56
20241209,123700,319117480,2175,2175,2175,2175,79
20241209,123600,318945655,2175,2180,2180,2175,279
20241209,123500,318338555,2170,2170,2170,2170,1004
20241209,123400,316159875,2170,2180,2180,2170,12752
20241209,123300,288425430,2180,2185,2185,2180,215
20241209,123200,287956725,2185,2185,2185,2185,7
20241209,123100,287941430,2185,2185,2185,2185,0
20241209,123000,287941430,2185,2185,2185,2180,4131
20241209,122900,278934750,2180,2180,2180,2180,40
20241209,122800,278847550,2180,2180,2180,2180,0
20241209,122700,278847550,2180,2180,2180,2180,0
20241209,122600,278847550,2180,2180,2180,2180,230
20241209,122500,278346150,2195,2195,2195,2195,0
20241209,122400,278346150,2195,2195,2195,2195,0
20241209,122300,278346150,2195,2195,2195,2195,1
20241209,122200,278343955,2185,2185,2185,2185,0
20241209,122100,278343955,2185,2185,2185,2185,0
20241209,122000,278343955,2185,2185,2185,2185,0
20241209,121900,278343955,2185,2190,2190,2185,15
20241209,121800,278311110,2190,2190,2190,2190,24
20241209,121700,278258550,2185,2185,2185,2185,0
20241209,121600,278258550,2185,2185,2185,2185,24
20241209,121500,278206110,2180,2180,2180,2180,0
20241209,121400,278206110,2180,2180,2180,2180,0
20241209,121300,278206110,2180,2195,2195,2180,1889
20241209,121200,274088075,2185,2185,2185,2185,2279
20241209,121100,269108460,2180,2180,2180,2180,0
20241209,121000,269108460,2180,2180,2180,2180,0
20241209,120900,269108460,2180,2180,2180,2180,0
20241209,120800,269108460,2180,2180,2180,2180,0
20241209,120700,269108460,2180,2180,2180,2180,271
20241209,120600,268517680,2180,2180,2180,2180,2000
20241209,120500,264157680,2180,2180,2180,2180,0
20241209,120400,264157680,2180,2180,2180,2180,2323
20241209,120300,259093540,2180,2180,2180,2180,379
20241209,120200,258267320,2185,2185,2185,2185,813
20241209,120100,256490915,2180,2180,2180,2180,1100
20241209,120000,254092915,2185,2185,2185,2185,210
20241209,115900,253634065,2185,2185,2185,2185,5
20241209,115800,253623140,2185,2185,2185,2185,1
20241209,115700,253620955,2185,2185,2185,2185,0
20241209,115600,253620955,2185,2185,2185,2185,5
20241209,115500,253610030,2185,2185,2185,2185,0
20241209,115400,253610030,2185,2185,2185,2185,1785
20241209,115300,249709805,2190,2190,2190,2190,10
20241209,115200,249687905,2190,2190,2190,2190,0
20241209,115100,249687905,2190,2190,2190,2190,0
20241209,115000,249687905,2190,2190,2190,2190,711
20241209,114900,248130815,2190,2190,2190,2190,0
20241209,114800,248130815,2190,2190,2190,2190,0
20241209,114700,248130815,2190,2190,2190,2190,318
20241209,114600,247434395,2190,2190,2190,2190,0
20241209,114500,247434395,2190,2190,2190,2190,87
20241209,114400,247243865,2190,2190,2190,2190,0
20241209,114300,247243865,2190,2190,2190,2190,0
20241209,114200,247243865,2190,2190,2190,2190,0
20241209,114100,247243865,2190,2190,2190,2190,977
20241209,114000,245104235,2200,2200,2200,2200,0
20241209,113900,245104235,2200,2200,2200,2200,7
20241209,113800,245088835,2190,2190,2190,2190,5915
20241209,113700,232134985,2195,2195,2195,2195,10
20241209,113600,232113035,2200,2200,2200,2200,300
20241209,113500,231453035,2190,2190,2190,2190,1000
20241209,113400,229263035,2190,2190,2190,2190,2273
20241209,113300,224285165,2190,2190,2190,2190,0
20241209,113200,224285165,2190,2190,2190,2190,0
20241209,113100,224285165,2190,2195,2195,2190,16
20241209,113000,224250065,2195,2195,2195,2195,0
20241209,112900,224250065,2195,2195,2195,2195,20
20241209,112800,224206165,2195,2195,2195,2195,50
20241209,112700,224096415,2190,2190,2190,2190,0
20241209,112600,224096415,2190,2200,2200,2190,200
20241209,112500,223657680,2205,2205,2205,2205,150
20241209,112400,223326930,2205,2205,2205,2205,1
20241209,112300,223324725,2195,2195,2195,2195,1
20241209,112200,223322530,2200,2200,2200,2200,91
20241209,112100,223122330,2200,2200,2200,2200,77
20241209,112000,222952930,2205,2205,2205,2205,0
20241209,111900,222952930,2205,2205,2205,2205,0
20241209,111800,222952930,2205,2205,2205,2205,0
20241209,111700,222952930,2205,2205,2205,2205,0
20241209,111600,222952930,2205,2205,2205,2205,0
20241209,111500,222952930,2205,2205,2205,2205,2
20241209,111400,222948520,2205,2205,2205,2205,161
20241209,111300,222593515,2205,2205,2205,2205,0
20241209,111200,222593515,2205,2205,2205,2205,4
20241209,111100,222584695,2190,2195,2205,2190,2100
20241209,111000,217975535,2195,2195,2195,2195,1130
20241209,110900,215495185,2195,2195,2195,2195,7
20241209,110800,215479820,2190,2190,2190,2190,65
20241209,110700,215337470,2200,2200,2200,2200,40
20241209,110600,215249470,2190,2190,2190,2190,0
20241209,110500,215249470,2190,2190,2190,2190,1000
20241209,110400,213059470,2190,2190,2190,2190,1500
20241209,110300,209774470,2205,2195,2205,2195,101
20241209,110200,209552765,2190,2190,2190,2190,59
20241209,110100,209423555,2195,2195,2195,2195,200
20241209,110000,208984555,2195,2195,2195,2195,50
20241209,105900,208874805,2190,2195,2195,2190,165
20241209,105800,208512980,2195,2195,2195,2195,150
20241209,105700,208183730,2190,2195,2195,2190,200
20241209,105600,207745715,2190,2195,2195,2190,2800
20241209,105500,201604080,2205,2205,2205,2205,1
20241209,105400,201601875,2200,2200,2200,2200,2100
20241209,105300,196981875,2205,2205,2205,2205,0
20241209,105200,196981875,2205,2205,2205,2205,11
20241209,105100,196957620,2205,2205,2205,2205,1
20241209,105000,196955415,2200,2200,2200,2200,0
20241209,104900,196955415,2200,2200,2200,2200,100
20241209,104800,196735415,2200,2205,2205,2200,1227
20241209,104700,194035030,2205,2205,2205,2205,0
20241209,104600,194035030,2205,2205,2205,2205,3
20241209,104500,194028415,2205,2205,2205,2205,10
20241209,104400,194006365,2205,2205,2205,2205,30
20241209,104300,193940215,2205,2205,2205,2205,0
20241209,104200,193940215,2205,2200,2205,2200,2
20241209,104100,193935810,2195,2195,2195,2195,0
20241209,104000,193935810,2195,2195,2195,2195,0
20241209,103900,193935810,2195,2200,2205,2195,1428
20241209,103800,190799180,2190,2190,2190,2190,200
20241209,103700,190361180,2195,2195,2195,2195,201
20241209,103600,189919985,2185,2185,2185,2185,300
20241209,103500,189264485,2185,2185,2185,2185,500
20241209,103400,188171985,2185,2185,2185,2185,100
20241209,103300,187953485,2185,2185,2185,2185,0
20241209,103200,187953485,2185,2185,2185,2185,10
20241209,103100,187931635,2180,2190,2190,2180,2200
20241209,103000,183127625,2195,2195,2195,2195,0
20241209,102900,183127625,2195,2195,2195,2195,0
20241209,102800,183127625,2195,2195,2195,2195,90
20241209,102700,182930075,2195,2195,2195,2195,500
20241209,102600,181832575,2200,2200,2200,2200,0
20241209,102500,181832575,2200,2195,2200,2195,1139
20241209,102400,179332435,2195,2195,2195,2195,0
20241209,102300,179332435,2195,2195,2195,2195,977
20241209,102200,177187920,2200,2200,2200,2200,1
20241209,102100,177185720,2190,2190,2190,2190,21
20241209,102000,177139730,2200,2200,2200,2200,50
20241209,101900,177029730,2200,2195,2200,2195,3
20241209,101800,177023140,2190,2190,2190,2190,0
20241209,101700,177023140,2190,2190,2190,2190,2
20241209,101600,177018760,2185,2180,2185,2180,6566
20241209,101500,162704870,2180,2180,2180,2175,716
20241209,101400,161144035,2180,2180,2180,2180,647
20241209,101300,159733575,2180,2180,2180,2180,5020
20241209,101200,148789975,2180,2190,2190,2180,4334
20241209,101100,139341080,2190,2190,2190,2190,16
20241209,101000,139306040,2195,2200,2200,2195,1030
20241209,100900,137040115,2200,2185,2200,2180,301
20241209,100800,136382690,2185,2185,2185,2185,226
20241209,100700,135888880,2180,2185,2185,2180,985
20241209,100600,133741490,2180,2180,2180,2180,3083
20241209,100500,127020550,2180,2180,2180,2180,917
20241209,100400,125021490,2185,2185,2185,2185,20
20241209,100300,124977790,2185,2185,2185,2185,882
20241209,100200,123050620,2185,2180,2185,2180,550
20241209,100100,121851545,2180,2185,2185,2175,5008
20241209,100000,110957865,2180,2180,2180,2180,0
20241209,095900,110957865,2180,2180,2180,2180,0
20241209,095800,110957865,2180,2180,2180,2180,1091
20241209,095700,108579485,2180,2180,2180,2180,270
20241209,095600,107990885,2180,2180,2180,2180,28
20241209,095500,107929845,2180,2180,2180,2180,30
20241209,095400,107864445,2180,2180,2180,2180,1002
20241209,095300,105680085,2175,2185,2185,2175,600
20241209,095200,104371810,2180,2180,2180,2180,60
20241209,095100,104241010,2185,2185,2185,2185,1329
20241209,095000,101337145,2190,2200,2200,2190,1690
20241209,094900,97635045,2200,2200,2200,2200,4
20241209,094800,97626245,2200,2190,2200,2190,922
20241209,094700,95600880,2190,2185,2190,2185,181
20241209,094600,95205380,2185,2185,2185,2180,11
20241209,094500,95181350,2185,2185,2185,2185,11
20241209,094400,95157315,2185,2175,2185,2175,626
20241209,094300,93795525,2195,2195,2195,2195,92
20241209,094200,93593585,2200,2200,2200,2180,1740
20241209,094100,89800345,2185,2185,2185,2185,533
20241209,094000,88635740,2185,2180,2185,2180,1206
20241209,093900,86006630,2185,2185,2185,2185,420
20241209,093800,85088930,2185,2180,2185,2180,15
20241209,093700,85056225,2180,2180,2180,2180,125
20241209,093600,84783725,2180,2180,2180,2180,367
20241209,093500,83983665,2180,2180,2180,2180,2
20241209,093400,83979305,2175,2180,2180,2175,222
20241209,093300,83495360,2180,2170,2180,2170,2302
20241209,093200,78485000,2170,2170,2170,2170,700
20241209,093100,76966000,2170,2170,2170,2170,320
20241209,093000,76271600,2175,2175,2175,2170,1316
20241209,092900,73414120,2170,2165,2170,2165,136
20241209,092800,73119500,2165,2175,2180,2165,3191
20241209,092700,66197245,2185,2185,2185,2185,51
20241209,092600,66085810,2175,2175,2175,2175,2338
20241209,092500,61000660,2190,2185,2190,2180,1054
20241209,092400,58702915,2185,2195,2195,2185,3145
20241209,092300,51824965,2190,2190,2190,2190,186
20241209,092200,51417625,2195,2195,2195,2195,1464
20241209,092100,48204145,2190,2195,2195,2190,500
20241209,092000,47109125,2195,2195,2195,2195,1500
20241209,091900,43816625,2195,2195,2195,2195,222
20241209,091800,43329335,2205,2195,2205,2190,1031
20241209,091700,41070955,2190,2195,2195,2190,990
20241209,091600,38902830,2195,2190,2195,2190,2
20241209,091500,38898445,2180,2180,2180,2175,3001
20241209,091400,32363480,2180,2180,2180,2180,299
20241209,091300,31711660,2180,2195,2195,2180,4541
20241209,091200,21804245,2200,2205,2205,2200,50
20241209,091100,21694000,2205,2200,2205,2200,6
20241209,091000,21680795,2205,2200,2205,2200,454
20241209,090900,20681990,2200,2210,2210,2200,349
20241209,090800,19914140,2210,2210,2210,2210,200
20241209,090700,19472140,2210,2210,2210,2210,90
20241209,090600,19273240,2215,2220,2220,2185,505
20241209,090500,18169645,2220,2185,2220,2185,189
20241209,090400,17755770,2185,2205,2220,2185,441
20241209,090300,16785770,2205,2235,2235,2205,51
20241209,090200,16673285,2205,2230,2240,2205,2746
20241209,090100,10586265,2225,2255,2255,2225,2676
20241209,090000,4591255,2275,2280,2280,2260,2014
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185900 449604810 2165 2165 2165 2165 5033
3 20241209 185800 449604810 2165 2165 2165 2165 0
4 20241209 185700 449604810 2165 2165 2165 2165 0
5 20241209 185600 449604810 2165 2165 2165 2165 0
6 20241209 185500 449604810 2165 2165 2165 2165 0
7 20241209 185400 449604810 2165 2165 2165 2165 0
8 20241209 185300 449604810 2165 2165 2165 2165 0
9 20241209 185200 449604810 2165 2165 2165 2165 0
10 20241209 185100 449604810 2165 2165 2165 2165 0
11 20241209 185000 449604810 2165 2165 2165 2165 0
12 20241209 184900 449604810 2165 2165 2165 2165 0
13 20241209 184800 449604810 2165 2165 2165 2165 0
14 20241209 184700 449604810 2165 2165 2165 2165 0
15 20241209 184600 449604810 2165 2165 2165 2165 0
16 20241209 184500 449604810 2165 2165 2165 2165 0
17 20241209 184400 449604810 2165 2165 2165 2165 0
18 20241209 184300 449604810 2165 2165 2165 2165 0
19 20241209 184200 449604810 2165 2165 2165 2165 0
20 20241209 184100 449604810 2165 2165 2165 2165 0
21 20241209 184000 449604810 2165 2165 2165 2165 0
22 20241209 183900 449604810 2165 2165 2165 2165 0
23 20241209 183800 449604810 2165 2165 2165 2165 0
24 20241209 183700 449604810 2165 2165 2165 2165 0
25 20241209 183600 449604810 2165 2165 2165 2165 0
26 20241209 183500 449604810 2165 2165 2165 2165 0
27 20241209 183400 449604810 2165 2165 2165 2165 0
28 20241209 183300 449604810 2165 2165 2165 2165 0
29 20241209 183200 449604810 2165 2165 2165 2165 0
30 20241209 183100 449604810 2165 2165 2165 2165 0
31 20241209 183000 449604810 2165 2165 2165 2165 0
32 20241209 182900 449604810 2165 2165 2165 2165 5033
33 20241209 182800 449604810 2165 2165 2165 2165 0
34 20241209 182700 449604810 2165 2165 2165 2165 0
35 20241209 182600 449604810 2165 2165 2165 2165 0
36 20241209 182500 449604810 2165 2165 2165 2165 0
37 20241209 182400 449604810 2165 2165 2165 2165 0
38 20241209 182300 449604810 2165 2165 2165 2165 0
39 20241209 182200 449604810 2165 2165 2165 2165 0
40 20241209 182100 449604810 2165 2165 2165 2165 0
41 20241209 182000 449604810 2165 2165 2165 2165 0
42 20241209 181900 449604810 2165 2165 2165 2165 0
43 20241209 181800 449604810 2165 2165 2165 2165 0
44 20241209 181700 449604810 2165 2165 2165 2165 0
45 20241209 181600 449604810 2165 2165 2165 2165 0
46 20241209 181500 449604810 2165 2165 2165 2165 0
47 20241209 181400 449604810 2165 2165 2165 2165 0
48 20241209 181300 449604810 2165 2165 2165 2165 0
49 20241209 181200 449604810 2165 2165 2165 2165 0
50 20241209 181100 449604810 2165 2165 2165 2165 0
51 20241209 181000 449604810 2165 2165 2165 2165 0
52 20241209 180900 449604810 2165 2165 2165 2165 0
53 20241209 180800 449604810 2165 2165 2165 2165 0
54 20241209 180700 449604810 2165 2165 2165 2165 0
55 20241209 180600 449604810 2165 2165 2165 2165 0
56 20241209 180500 449604810 2165 2165 2165 2165 0
57 20241209 180400 449604810 2165 2165 2165 2165 0
58 20241209 180300 449604810 2165 2165 2165 2165 0
59 20241209 180200 449604810 2165 2165 2165 2165 0
60 20241209 180100 449604810 2165 2165 2165 2165 0
61 20241209 180000 449604810 2165 2165 2165 2165 0
62 20241209 175900 449604810 2165 2165 2165 2165 5033
63 20241209 175800 449604810 2165 2165 2165 2165 0
64 20241209 175700 449604810 2165 2165 2165 2165 0
65 20241209 175600 449604810 2165 2165 2165 2165 0
66 20241209 175500 449604810 2165 2165 2165 2165 0
67 20241209 175400 449604810 2165 2165 2165 2165 0
68 20241209 175300 449604810 2165 2165 2165 2165 0
69 20241209 175200 449604810 2165 2165 2165 2165 0
70 20241209 175100 449604810 2165 2165 2165 2165 0
71 20241209 175000 449604810 2165 2165 2165 2165 0
72 20241209 174900 449604810 2165 2165 2165 2165 0
73 20241209 174800 449604810 2165 2165 2165 2165 0
74 20241209 174700 449604810 2165 2165 2165 2165 0
75 20241209 174600 449604810 2165 2165 2165 2165 0
76 20241209 174500 449604810 2165 2165 2165 2165 0
77 20241209 174400 449604810 2165 2165 2165 2165 0
78 20241209 174300 449604810 2165 2165 2165 2165 0
79 20241209 174200 449604810 2165 2165 2165 2165 0
80 20241209 174100 449604810 2165 2165 2165 2165 0
81 20241209 174000 449604810 2165 2165 2165 2165 0
82 20241209 173900 449604810 2165 2165 2165 2165 0
83 20241209 173800 449604810 2165 2165 2165 2165 0
84 20241209 173700 449604810 2165 2165 2165 2165 0
85 20241209 173600 449604810 2165 2165 2165 2165 0
86 20241209 173500 449604810 2165 2165 2165 2165 0
87 20241209 173400 449604810 2165 2165 2165 2165 0
88 20241209 173300 449604810 2165 2165 2165 2165 0
89 20241209 173200 449604810 2165 2165 2165 2165 0
90 20241209 173100 449604810 2165 2165 2165 2165 0
91 20241209 173000 449604810 2165 2165 2165 2165 0
92 20241209 172900 449604810 2165 2165 2165 2165 5033
93 20241209 172800 449604810 2165 2165 2165 2165 0
94 20241209 172700 449604810 2165 2165 2165 2165 0
95 20241209 172600 449604810 2165 2165 2165 2165 0
96 20241209 172500 449604810 2165 2165 2165 2165 0
97 20241209 172400 449604810 2165 2165 2165 2165 0
98 20241209 172300 449604810 2165 2165 2165 2165 0
99 20241209 172200 449604810 2165 2165 2165 2165 0
100 20241209 172100 449604810 2165 2165 2165 2165 0
101 20241209 172000 449604810 2165 2165 2165 2165 0
102 20241209 171900 449604810 2165 2165 2165 2165 0
103 20241209 171800 449604810 2165 2165 2165 2165 0
104 20241209 171700 449604810 2165 2165 2165 2165 0
105 20241209 171600 449604810 2165 2165 2165 2165 0
106 20241209 171500 449604810 2165 2165 2165 2165 0
107 20241209 171400 449604810 2165 2165 2165 2165 0
108 20241209 171300 449604810 2165 2165 2165 2165 0
109 20241209 171200 449604810 2165 2165 2165 2165 0
110 20241209 171100 449604810 2165 2165 2165 2165 0
111 20241209 171000 449604810 2165 2165 2165 2165 0
112 20241209 170900 449604810 2165 2165 2165 2165 0
113 20241209 170800 449604810 2165 2165 2165 2165 0
114 20241209 170700 449604810 2165 2165 2165 2165 0
115 20241209 170600 449604810 2165 2165 2165 2165 0
116 20241209 170500 449604810 2165 2165 2165 2165 0
117 20241209 170400 449604810 2165 2165 2165 2165 0
118 20241209 170300 449604810 2165 2165 2165 2165 0
119 20241209 170200 449604810 2165 2165 2165 2165 0
120 20241209 170100 449604810 2165 2165 2165 2165 0
121 20241209 170000 449604810 2165 2165 2165 2165 0
122 20241209 165900 449604810 2165 2165 2165 2165 5033
123 20241209 165800 449604810 2165 2165 2165 2165 0
124 20241209 165700 449604810 2165 2165 2165 2165 0
125 20241209 165600 449604810 2165 2165 2165 2165 0
126 20241209 165500 449604810 2165 2165 2165 2165 0
127 20241209 165400 449604810 2165 2165 2165 2165 0
128 20241209 165300 449604810 2165 2165 2165 2165 0
129 20241209 165200 449604810 2165 2165 2165 2165 0
130 20241209 165100 449604810 2165 2165 2165 2165 0
131 20241209 165000 449604810 2165 2165 2165 2165 0
132 20241209 164900 449604810 2165 2165 2165 2165 0
133 20241209 164800 449604810 2165 2165 2165 2165 0
134 20241209 164700 449604810 2165 2165 2165 2165 0
135 20241209 164600 449604810 2165 2165 2165 2165 0
136 20241209 164500 449604810 2165 2165 2165 2165 0
137 20241209 164400 449604810 2165 2165 2165 2165 0
138 20241209 164300 449604810 2165 2165 2165 2165 0
139 20241209 164200 449604810 2165 2165 2165 2165 0
140 20241209 164100 449604810 2165 2165 2165 2165 0
141 20241209 164000 449604810 2165 2165 2165 2165 0
142 20241209 163900 449604810 2165 2165 2165 2165 0
143 20241209 163800 449604810 2165 2165 2165 2165 0
144 20241209 163700 449604810 2165 2165 2165 2165 0
145 20241209 163600 449604810 2165 2165 2165 2165 0
146 20241209 163500 449604810 2165 2165 2165 2165 0
147 20241209 163400 449604810 2165 2165 2165 2165 0
148 20241209 163300 449604810 2165 2165 2165 2165 0
149 20241209 163200 449604810 2165 2165 2165 2165 0
150 20241209 163100 449604810 2165 2165 2165 2165 0
151 20241209 163000 449604810 2165 2165 2165 2165 0
152 20241209 162900 449604810 2165 2165 2165 2165 5033
153 20241209 162800 449604810 2165 2165 2165 2165 0
154 20241209 162700 449604810 2165 2165 2165 2165 0
155 20241209 162600 449604810 2165 2165 2165 2165 0
156 20241209 162500 449604810 2165 2165 2165 2165 0
157 20241209 162400 449604810 2165 2165 2165 2165 0
158 20241209 162300 449604810 2165 2165 2165 2165 0
159 20241209 162200 449604810 2165 2165 2165 2165 0
160 20241209 162100 449604810 2165 2165 2165 2165 0
161 20241209 162000 449604810 2165 2165 2165 2165 0
162 20241209 161900 449604810 2165 2165 2165 2165 0
163 20241209 161800 449604810 2165 2165 2165 2165 0
164 20241209 161700 449604810 2165 2165 2165 2165 0
165 20241209 161600 449604810 2165 2165 2165 2165 0
166 20241209 161500 449604810 2165 2165 2165 2165 0
167 20241209 161400 449604810 2165 2165 2165 2165 0
168 20241209 161300 449604810 2165 2165 2165 2165 0
169 20241209 161200 449604810 2165 2165 2165 2165 0
170 20241209 161100 449604810 2165 2165 2165 2165 0
171 20241209 161000 449604810 2165 2165 2165 2165 0
172 20241209 160900 449604810 2165 2165 2165 2165 0
173 20241209 160800 449604810 2165 2165 2165 2165 0
174 20241209 160700 449604810 2165 2165 2165 2165 0
175 20241209 160600 449604810 2165 2165 2165 2165 0
176 20241209 160500 449604810 2165 2165 2165 2165 0
177 20241209 160400 449604810 2165 2165 2165 2165 0
178 20241209 160300 449604810 2165 2165 2165 2165 0
179 20241209 160200 449604810 2165 2165 2165 2165 0
180 20241209 160100 449604810 2165 2165 2165 2165 0
181 20241209 160000 449604810 2165 2165 2165 2165 0
182 20241209 155900 449604810 2165 2165 2165 2165 5033
183 20241209 155800 449604810 2165 2165 2165 2165 0
184 20241209 155700 449604810 2165 2165 2165 2165 0
185 20241209 155600 449604810 2165 2165 2165 2165 0
186 20241209 155500 449604810 2165 2165 2165 2165 0
187 20241209 155400 449604810 2165 2165 2165 2165 0
188 20241209 155300 449604810 2165 2165 2165 2165 0
189 20241209 155200 449604810 2165 2165 2165 2165 0
190 20241209 155100 449604810 2165 2165 2165 2165 0
191 20241209 155000 449604810 2165 2165 2165 2165 0
192 20241209 154900 449604810 2165 2165 2165 2165 0
193 20241209 154800 449604810 2165 2165 2165 2165 0
194 20241209 154700 449604810 2165 2165 2165 2165 0
195 20241209 154600 449604810 2165 2165 2165 2165 0
196 20241209 154500 449604810 2165 2165 2165 2165 0
197 20241209 154400 449604810 2165 2165 2165 2165 0
198 20241209 154300 449604810 2165 2165 2165 2165 0
199 20241209 154200 449604810 2165 2165 2165 2165 0
200 20241209 154100 449604810 2165 2165 2165 2165 0
201 20241209 154000 449604810 2165 2165 2165 2165 0
202 20241209 153900 449604810 2165 2165 2165 2165 0
203 20241209 153800 449604810 2165 2165 2165 2165 0
204 20241209 153700 449604810 2165 2165 2165 2165 0
205 20241209 153600 449604810 2165 2165 2165 2165 0
206 20241209 153500 449604810 2165 2165 2165 2165 0
207 20241209 153400 449604810 2165 2165 2165 2165 0
208 20241209 153300 449604810 2165 2165 2165 2165 0
209 20241209 153200 449604810 2165 2165 2165 2165 0
210 20241209 153100 449604810 2165 2165 2165 2165 0
211 20241209 153000 449604810 2165 2165 2165 2165 5033
212 20241209 152900 438708365 2170 2170 2170 2170 0
213 20241209 152800 438708365 2170 2170 2170 2170 0
214 20241209 152700 438708365 2170 2170 2170 2170 0
215 20241209 152600 438708365 2170 2170 2170 2170 0
216 20241209 152500 438708365 2170 2170 2170 2170 0
217 20241209 152400 438708365 2170 2170 2170 2170 0
218 20241209 152300 438708365 2170 2170 2170 2170 0
219 20241209 152200 438708365 2170 2170 2170 2170 0
220 20241209 152100 438708365 2170 2170 2170 2170 0
221 20241209 152000 438708365 2170 2170 2170 2170 0
222 20241209 151900 438708365 2170 2170 2170 2170 1328
223 20241209 151800 435826605 2170 2170 2170 2170 395
224 20241209 151700 434969455 2175 2175 2175 2175 2000
225 20241209 151600 430619455 2170 2170 2170 2170 0
226 20241209 151500 430619455 2170 2170 2170 2170 500
227 20241209 151400 429534455 2175 2175 2175 2175 0
228 20241209 151300 429534455 2175 2175 2175 2175 1
229 20241209 151200 429532280 2165 2170 2170 2165 124
230 20241209 151100 429263770 2170 2170 2170 2170 300
231 20241209 151000 428612770 2170 2170 2170 2170 337
232 20241209 150900 427881480 2180 2175 2180 2170 1003
233 20241209 150800 425704935 2170 2180 2180 2170 43
234 20241209 150700 425611570 2180 2180 2180 2180 1
235 20241209 150600 425609390 2180 2180 2180 2180 0
236 20241209 150500 425609390 2180 2180 2180 2180 200
237 20241209 150400 425173390 2180 2180 2180 2180 0
238 20241209 150300 425173390 2180 2180 2180 2180 0
239 20241209 150200 425173390 2180 2180 2180 2180 0
240 20241209 150100 425173390 2180 2180 2180 2180 90
241 20241209 150000 424977190 2185 2180 2185 2180 275
242 20241209 145900 424376835 2180 2180 2180 2180 55
243 20241209 145800 424256935 2175 2175 2175 2175 257
244 20241209 145700 423697960 2180 2180 2185 2180 61
245 20241209 145600 423564705 2180 2180 2180 2180 250
246 20241209 145500 423019705 2180 2180 2180 2180 267
247 20241209 145400 422437645 2185 2185 2185 2185 55
248 20241209 145300 422317470 2175 2175 2175 2175 39
249 20241209 145200 422232645 2180 2180 2180 2180 56
250 20241209 145100 422110565 2185 2185 2185 2185 1627
251 20241209 145000 418555570 2185 2185 2185 2185 238
252 20241209 144900 418035540 2185 2185 2185 2185 55
253 20241209 144800 417915365 2185 2185 2185 2185 55
254 20241209 144700 417795190 2185 2185 2185 2185 201
255 20241209 144600 417356005 2185 2190 2190 2185 269
256 20241209 144500 416767690 2180 2180 2180 2180 0
257 20241209 144400 416767690 2180 2180 2180 2180 63
258 20241209 144300 416630350 2180 2180 2180 2180 64
259 20241209 144200 416490830 2180 2180 2180 2180 373
260 20241209 144100 415677690 2190 2180 2190 2175 590
261 20241209 144000 414392540 2180 2180 2180 2180 0
262 20241209 143900 414392540 2180 2190 2190 2180 60
263 20241209 143800 414261190 2190 2190 2190 2190 303
264 20241209 143700 413597620 2185 2185 2185 2185 270
265 20241209 143600 413007670 2185 2185 2185 2185 0
266 20241209 143500 413007670 2185 2190 2190 2185 246
267 20241209 143400 412469660 2190 2190 2190 2190 0
268 20241209 143300 412469660 2190 2190 2190 2190 98
269 20241209 143200 412255040 2190 2195 2195 2190 239
270 20241209 143100 411731355 2195 2195 2195 2195 0
271 20241209 143000 411731355 2195 2195 2195 2195 754
272 20241209 142900 410076325 2195 2195 2195 2195 717
273 20241209 142800 408502510 2190 2190 2195 2190 505
274 20241209 142700 407396395 2185 2185 2185 2185 28
275 20241209 142600 407335215 2190 2190 2190 2190 290
276 20241209 142500 406700115 2190 2190 2190 2190 0
277 20241209 142400 406700115 2190 2190 2190 2190 54
278 20241209 142300 406581855 2190 2190 2190 2190 259
279 20241209 142200 406014645 2190 2190 2190 2190 0
280 20241209 142100 406014645 2190 2195 2195 2190 134
281 20241209 142000 405720910 2190 2195 2195 2190 284
282 20241209 141900 405097780 2195 2195 2195 2195 0
283 20241209 141800 405097780 2195 2195 2195 2195 100
284 20241209 141700 404878280 2190 2190 2190 2190 214
285 20241209 141600 404409620 2195 2195 2195 2195 55
286 20241209 141500 404288895 2195 2195 2195 2195 20
287 20241209 141400 404244995 2185 2190 2190 2185 697
288 20241209 141300 402720615 2195 2195 2195 2195 55
289 20241209 141200 402599890 2195 2195 2195 2195 0
290 20241209 141100 402599890 2195 2195 2195 2195 55
291 20241209 141000 402479165 2195 2195 2195 2195 55
292 20241209 140900 402358440 2195 2195 2195 2195 0
293 20241209 140800 402358440 2195 2195 2195 2195 55
294 20241209 140700 402237715 2195 2195 2195 2195 55
295 20241209 140600 402116990 2195 2195 2195 2195 0
296 20241209 140500 402116990 2195 2195 2195 2195 224
297 20241209 140400 401625310 2195 2195 2195 2195 301
298 20241209 140300 400964615 2195 2195 2195 2195 55
299 20241209 140200 400843890 2195 2195 2195 2195 1000
300 20241209 140100 398648890 2195 2195 2195 2195 295
301 20241209 140000 398001365 2195 2195 2195 2195 55
302 20241209 135900 397880640 2195 2195 2195 2195 54
303 20241209 135800 397762110 2180 2180 2180 2180 191
304 20241209 135700 397345730 2165 2165 2165 2165 0
305 20241209 135600 397345730 2165 2190 2190 2165 9961
306 20241209 135500 375745935 2195 2195 2195 2195 277
307 20241209 135400 375137920 2195 2195 2195 2195 55
308 20241209 135300 375017195 2195 2190 2195 2190 140
309 20241209 135200 374710045 2190 2190 2190 2190 169
310 20241209 135100 374339935 2175 2185 2185 2175 1349
311 20241209 135000 371398730 2185 2200 2200 2185 511
312 20241209 134900 370279000 2195 2195 2195 2195 0
313 20241209 134800 370279000 2195 2195 2195 2195 55
314 20241209 134700 370158275 2195 2195 2195 2195 256
315 20241209 134600 369596355 2195 2195 2195 2195 0
316 20241209 134500 369596355 2195 2195 2195 2195 306
317 20241209 134400 368924685 2200 2200 2200 2200 55
318 20241209 134300 368803685 2200 2200 2200 2195 420
319 20241209 134200 367880610 2200 2200 2200 2200 66
320 20241209 134100 367735410 2200 2200 2200 2200 54
321 20241209 134000 367616610 2200 2200 2200 2200 208
322 20241209 133900 367159010 2200 2200 2200 2200 56
323 20241209 133800 367035810 2200 2200 2200 2200 55
324 20241209 133700 366914810 2200 2200 2200 2200 231
325 20241209 133600 366406610 2200 2200 2200 2200 55
326 20241209 133500 366285610 2200 2200 2200 2200 55
327 20241209 133400 366164610 2200 2200 2200 2200 263
328 20241209 133300 365586010 2195 2195 2195 2195 184
329 20241209 133200 365182130 2200 2200 2200 2200 57
330 20241209 133100 365056730 2205 2205 2205 2205 55
331 20241209 133000 364935455 2205 2205 2205 2205 0
332 20241209 132900 364935455 2205 2205 2205 2205 55
333 20241209 132800 364814180 2205 2205 2205 2205 54
334 20241209 132700 364695110 2205 2205 2205 2205 469
335 20241209 132600 363660965 2205 2205 2205 2205 25
336 20241209 132500 363605840 2210 2210 2210 2210 70
337 20241209 132400 363451140 2210 2210 2210 2210 0
338 20241209 132300 363451140 2210 2200 2210 2200 210
339 20241209 132200 362987540 2195 2195 2195 2195 0
340 20241209 132100 362987540 2195 2200 2200 2195 350
341 20241209 132000 362219015 2195 2200 2200 2195 1043
342 20241209 131900 359929625 2200 2200 2205 2200 3945
343 20241209 131800 351243030 2200 2200 2200 2200 55
344 20241209 131700 351122030 2195 2195 2195 2195 212
345 20241209 131600 350656690 2200 2200 2200 2200 110
346 20241209 131500 350414690 2200 2200 2200 2200 100
347 20241209 131400 350194690 2200 2200 2200 2200 6
348 20241209 131300 350181490 2195 2195 2195 2195 1000
349 20241209 131200 347986490 2175 2175 2175 2175 0
350 20241209 131100 347986490 2175 2200 2200 2175 594
351 20241209 131000 346688150 2195 2195 2195 2195 0
352 20241209 130900 346688150 2195 2200 2200 2195 255
353 20241209 130800 346128155 2200 2200 2200 2200 6
354 20241209 130700 346114955 2195 2195 2195 2195 297
355 20241209 130600 345463040 2195 2195 2195 2195 55
356 20241209 130500 345342315 2195 2195 2195 2195 55
357 20241209 130400 345221590 2195 2195 2195 2195 55
358 20241209 130300 345100865 2200 2190 2200 2190 2198
359 20241209 130200 340275535 2185 2195 2195 2185 289
360 20241209 130100 339643520 2195 2185 2195 2185 67
361 20241209 130000 339497075 2175 2175 2175 2175 0
362 20241209 125900 339497075 2175 2190 2190 2175 2275
363 20241209 125800 334548080 2190 2190 2190 2190 55
364 20241209 125700 334427630 2190 2190 2190 2190 253
365 20241209 125600 333873560 2190 2190 2190 2190 91
366 20241209 125500 333674270 2175 2185 2185 2175 1317
367 20241209 125400 330807190 2190 2190 2190 2190 454
368 20241209 125300 329812930 2190 2185 2190 2185 1426
369 20241209 125200 326694235 2190 2190 2190 2190 0
370 20241209 125100 326694235 2190 2185 2190 2185 262
371 20241209 125000 326121465 2185 2185 2185 2185 104
372 20241209 124900 325894225 2185 2185 2185 2185 295
373 20241209 124800 325249650 2185 2185 2185 2185 192
374 20241209 124700 324830130 2180 2180 2180 2180 100
375 20241209 124600 324612130 2185 2185 2185 2185 55
376 20241209 124500 324491955 2185 2185 2185 2185 201
377 20241209 124400 324052770 2185 2185 2185 2185 55
378 20241209 124300 323932595 2185 2185 2185 2185 55
379 20241209 124200 323812420 2185 2185 2185 2185 54
380 20241209 124100 323694430 2175 2180 2180 2175 400
381 20241209 124000 322824160 2185 2175 2185 2175 1401
382 20241209 123900 319763455 2175 2175 2175 2175 241
383 20241209 123800 319239280 2175 2175 2175 2175 56
384 20241209 123700 319117480 2175 2175 2175 2175 79
385 20241209 123600 318945655 2175 2180 2180 2175 279
386 20241209 123500 318338555 2170 2170 2170 2170 1004
387 20241209 123400 316159875 2170 2180 2180 2170 12752
388 20241209 123300 288425430 2180 2185 2185 2180 215
389 20241209 123200 287956725 2185 2185 2185 2185 7
390 20241209 123100 287941430 2185 2185 2185 2185 0
391 20241209 123000 287941430 2185 2185 2185 2180 4131
392 20241209 122900 278934750 2180 2180 2180 2180 40
393 20241209 122800 278847550 2180 2180 2180 2180 0
394 20241209 122700 278847550 2180 2180 2180 2180 0
395 20241209 122600 278847550 2180 2180 2180 2180 230
396 20241209 122500 278346150 2195 2195 2195 2195 0
397 20241209 122400 278346150 2195 2195 2195 2195 0
398 20241209 122300 278346150 2195 2195 2195 2195 1
399 20241209 122200 278343955 2185 2185 2185 2185 0
400 20241209 122100 278343955 2185 2185 2185 2185 0
401 20241209 122000 278343955 2185 2185 2185 2185 0
402 20241209 121900 278343955 2185 2190 2190 2185 15
403 20241209 121800 278311110 2190 2190 2190 2190 24
404 20241209 121700 278258550 2185 2185 2185 2185 0
405 20241209 121600 278258550 2185 2185 2185 2185 24
406 20241209 121500 278206110 2180 2180 2180 2180 0
407 20241209 121400 278206110 2180 2180 2180 2180 0
408 20241209 121300 278206110 2180 2195 2195 2180 1889
409 20241209 121200 274088075 2185 2185 2185 2185 2279
410 20241209 121100 269108460 2180 2180 2180 2180 0
411 20241209 121000 269108460 2180 2180 2180 2180 0
412 20241209 120900 269108460 2180 2180 2180 2180 0
413 20241209 120800 269108460 2180 2180 2180 2180 0
414 20241209 120700 269108460 2180 2180 2180 2180 271
415 20241209 120600 268517680 2180 2180 2180 2180 2000
416 20241209 120500 264157680 2180 2180 2180 2180 0
417 20241209 120400 264157680 2180 2180 2180 2180 2323
418 20241209 120300 259093540 2180 2180 2180 2180 379
419 20241209 120200 258267320 2185 2185 2185 2185 813
420 20241209 120100 256490915 2180 2180 2180 2180 1100
421 20241209 120000 254092915 2185 2185 2185 2185 210
422 20241209 115900 253634065 2185 2185 2185 2185 5
423 20241209 115800 253623140 2185 2185 2185 2185 1
424 20241209 115700 253620955 2185 2185 2185 2185 0
425 20241209 115600 253620955 2185 2185 2185 2185 5
426 20241209 115500 253610030 2185 2185 2185 2185 0
427 20241209 115400 253610030 2185 2185 2185 2185 1785
428 20241209 115300 249709805 2190 2190 2190 2190 10
429 20241209 115200 249687905 2190 2190 2190 2190 0
430 20241209 115100 249687905 2190 2190 2190 2190 0
431 20241209 115000 249687905 2190 2190 2190 2190 711
432 20241209 114900 248130815 2190 2190 2190 2190 0
433 20241209 114800 248130815 2190 2190 2190 2190 0
434 20241209 114700 248130815 2190 2190 2190 2190 318
435 20241209 114600 247434395 2190 2190 2190 2190 0
436 20241209 114500 247434395 2190 2190 2190 2190 87
437 20241209 114400 247243865 2190 2190 2190 2190 0
438 20241209 114300 247243865 2190 2190 2190 2190 0
439 20241209 114200 247243865 2190 2190 2190 2190 0
440 20241209 114100 247243865 2190 2190 2190 2190 977
441 20241209 114000 245104235 2200 2200 2200 2200 0
442 20241209 113900 245104235 2200 2200 2200 2200 7
443 20241209 113800 245088835 2190 2190 2190 2190 5915
444 20241209 113700 232134985 2195 2195 2195 2195 10
445 20241209 113600 232113035 2200 2200 2200 2200 300
446 20241209 113500 231453035 2190 2190 2190 2190 1000
447 20241209 113400 229263035 2190 2190 2190 2190 2273
448 20241209 113300 224285165 2190 2190 2190 2190 0
449 20241209 113200 224285165 2190 2190 2190 2190 0
450 20241209 113100 224285165 2190 2195 2195 2190 16
451 20241209 113000 224250065 2195 2195 2195 2195 0
452 20241209 112900 224250065 2195 2195 2195 2195 20
453 20241209 112800 224206165 2195 2195 2195 2195 50
454 20241209 112700 224096415 2190 2190 2190 2190 0
455 20241209 112600 224096415 2190 2200 2200 2190 200
456 20241209 112500 223657680 2205 2205 2205 2205 150
457 20241209 112400 223326930 2205 2205 2205 2205 1
458 20241209 112300 223324725 2195 2195 2195 2195 1
459 20241209 112200 223322530 2200 2200 2200 2200 91
460 20241209 112100 223122330 2200 2200 2200 2200 77
461 20241209 112000 222952930 2205 2205 2205 2205 0
462 20241209 111900 222952930 2205 2205 2205 2205 0
463 20241209 111800 222952930 2205 2205 2205 2205 0
464 20241209 111700 222952930 2205 2205 2205 2205 0
465 20241209 111600 222952930 2205 2205 2205 2205 0
466 20241209 111500 222952930 2205 2205 2205 2205 2
467 20241209 111400 222948520 2205 2205 2205 2205 161
468 20241209 111300 222593515 2205 2205 2205 2205 0
469 20241209 111200 222593515 2205 2205 2205 2205 4
470 20241209 111100 222584695 2190 2195 2205 2190 2100
471 20241209 111000 217975535 2195 2195 2195 2195 1130
472 20241209 110900 215495185 2195 2195 2195 2195 7
473 20241209 110800 215479820 2190 2190 2190 2190 65
474 20241209 110700 215337470 2200 2200 2200 2200 40
475 20241209 110600 215249470 2190 2190 2190 2190 0
476 20241209 110500 215249470 2190 2190 2190 2190 1000
477 20241209 110400 213059470 2190 2190 2190 2190 1500
478 20241209 110300 209774470 2205 2195 2205 2195 101
479 20241209 110200 209552765 2190 2190 2190 2190 59
480 20241209 110100 209423555 2195 2195 2195 2195 200
481 20241209 110000 208984555 2195 2195 2195 2195 50
482 20241209 105900 208874805 2190 2195 2195 2190 165
483 20241209 105800 208512980 2195 2195 2195 2195 150
484 20241209 105700 208183730 2190 2195 2195 2190 200
485 20241209 105600 207745715 2190 2195 2195 2190 2800
486 20241209 105500 201604080 2205 2205 2205 2205 1
487 20241209 105400 201601875 2200 2200 2200 2200 2100
488 20241209 105300 196981875 2205 2205 2205 2205 0
489 20241209 105200 196981875 2205 2205 2205 2205 11
490 20241209 105100 196957620 2205 2205 2205 2205 1
491 20241209 105000 196955415 2200 2200 2200 2200 0
492 20241209 104900 196955415 2200 2200 2200 2200 100
493 20241209 104800 196735415 2200 2205 2205 2200 1227
494 20241209 104700 194035030 2205 2205 2205 2205 0
495 20241209 104600 194035030 2205 2205 2205 2205 3
496 20241209 104500 194028415 2205 2205 2205 2205 10
497 20241209 104400 194006365 2205 2205 2205 2205 30
498 20241209 104300 193940215 2205 2205 2205 2205 0
499 20241209 104200 193940215 2205 2200 2205 2200 2
500 20241209 104100 193935810 2195 2195 2195 2195 0
501 20241209 104000 193935810 2195 2195 2195 2195 0
502 20241209 103900 193935810 2195 2200 2205 2195 1428
503 20241209 103800 190799180 2190 2190 2190 2190 200
504 20241209 103700 190361180 2195 2195 2195 2195 201
505 20241209 103600 189919985 2185 2185 2185 2185 300
506 20241209 103500 189264485 2185 2185 2185 2185 500
507 20241209 103400 188171985 2185 2185 2185 2185 100
508 20241209 103300 187953485 2185 2185 2185 2185 0
509 20241209 103200 187953485 2185 2185 2185 2185 10
510 20241209 103100 187931635 2180 2190 2190 2180 2200
511 20241209 103000 183127625 2195 2195 2195 2195 0
512 20241209 102900 183127625 2195 2195 2195 2195 0
513 20241209 102800 183127625 2195 2195 2195 2195 90
514 20241209 102700 182930075 2195 2195 2195 2195 500
515 20241209 102600 181832575 2200 2200 2200 2200 0
516 20241209 102500 181832575 2200 2195 2200 2195 1139
517 20241209 102400 179332435 2195 2195 2195 2195 0
518 20241209 102300 179332435 2195 2195 2195 2195 977
519 20241209 102200 177187920 2200 2200 2200 2200 1
520 20241209 102100 177185720 2190 2190 2190 2190 21
521 20241209 102000 177139730 2200 2200 2200 2200 50
522 20241209 101900 177029730 2200 2195 2200 2195 3
523 20241209 101800 177023140 2190 2190 2190 2190 0
524 20241209 101700 177023140 2190 2190 2190 2190 2
525 20241209 101600 177018760 2185 2180 2185 2180 6566
526 20241209 101500 162704870 2180 2180 2180 2175 716
527 20241209 101400 161144035 2180 2180 2180 2180 647
528 20241209 101300 159733575 2180 2180 2180 2180 5020
529 20241209 101200 148789975 2180 2190 2190 2180 4334
530 20241209 101100 139341080 2190 2190 2190 2190 16
531 20241209 101000 139306040 2195 2200 2200 2195 1030
532 20241209 100900 137040115 2200 2185 2200 2180 301
533 20241209 100800 136382690 2185 2185 2185 2185 226
534 20241209 100700 135888880 2180 2185 2185 2180 985
535 20241209 100600 133741490 2180 2180 2180 2180 3083
536 20241209 100500 127020550 2180 2180 2180 2180 917
537 20241209 100400 125021490 2185 2185 2185 2185 20
538 20241209 100300 124977790 2185 2185 2185 2185 882
539 20241209 100200 123050620 2185 2180 2185 2180 550
540 20241209 100100 121851545 2180 2185 2185 2175 5008
541 20241209 100000 110957865 2180 2180 2180 2180 0
542 20241209 095900 110957865 2180 2180 2180 2180 0
543 20241209 095800 110957865 2180 2180 2180 2180 1091
544 20241209 095700 108579485 2180 2180 2180 2180 270
545 20241209 095600 107990885 2180 2180 2180 2180 28
546 20241209 095500 107929845 2180 2180 2180 2180 30
547 20241209 095400 107864445 2180 2180 2180 2180 1002
548 20241209 095300 105680085 2175 2185 2185 2175 600
549 20241209 095200 104371810 2180 2180 2180 2180 60
550 20241209 095100 104241010 2185 2185 2185 2185 1329
551 20241209 095000 101337145 2190 2200 2200 2190 1690
552 20241209 094900 97635045 2200 2200 2200 2200 4
553 20241209 094800 97626245 2200 2190 2200 2190 922
554 20241209 094700 95600880 2190 2185 2190 2185 181
555 20241209 094600 95205380 2185 2185 2185 2180 11
556 20241209 094500 95181350 2185 2185 2185 2185 11
557 20241209 094400 95157315 2185 2175 2185 2175 626
558 20241209 094300 93795525 2195 2195 2195 2195 92
559 20241209 094200 93593585 2200 2200 2200 2180 1740
560 20241209 094100 89800345 2185 2185 2185 2185 533
561 20241209 094000 88635740 2185 2180 2185 2180 1206
562 20241209 093900 86006630 2185 2185 2185 2185 420
563 20241209 093800 85088930 2185 2180 2185 2180 15
564 20241209 093700 85056225 2180 2180 2180 2180 125
565 20241209 093600 84783725 2180 2180 2180 2180 367
566 20241209 093500 83983665 2180 2180 2180 2180 2
567 20241209 093400 83979305 2175 2180 2180 2175 222
568 20241209 093300 83495360 2180 2170 2180 2170 2302
569 20241209 093200 78485000 2170 2170 2170 2170 700
570 20241209 093100 76966000 2170 2170 2170 2170 320
571 20241209 093000 76271600 2175 2175 2175 2170 1316
572 20241209 092900 73414120 2170 2165 2170 2165 136
573 20241209 092800 73119500 2165 2175 2180 2165 3191
574 20241209 092700 66197245 2185 2185 2185 2185 51
575 20241209 092600 66085810 2175 2175 2175 2175 2338
576 20241209 092500 61000660 2190 2185 2190 2180 1054
577 20241209 092400 58702915 2185 2195 2195 2185 3145
578 20241209 092300 51824965 2190 2190 2190 2190 186
579 20241209 092200 51417625 2195 2195 2195 2195 1464
580 20241209 092100 48204145 2190 2195 2195 2190 500
581 20241209 092000 47109125 2195 2195 2195 2195 1500
582 20241209 091900 43816625 2195 2195 2195 2195 222
583 20241209 091800 43329335 2205 2195 2205 2190 1031
584 20241209 091700 41070955 2190 2195 2195 2190 990
585 20241209 091600 38902830 2195 2190 2195 2190 2
586 20241209 091500 38898445 2180 2180 2180 2175 3001
587 20241209 091400 32363480 2180 2180 2180 2180 299
588 20241209 091300 31711660 2180 2195 2195 2180 4541
589 20241209 091200 21804245 2200 2205 2205 2200 50
590 20241209 091100 21694000 2205 2200 2205 2200 6
591 20241209 091000 21680795 2205 2200 2205 2200 454
592 20241209 090900 20681990 2200 2210 2210 2200 349
593 20241209 090800 19914140 2210 2210 2210 2210 200
594 20241209 090700 19472140 2210 2210 2210 2210 90
595 20241209 090600 19273240 2215 2220 2220 2185 505
596 20241209 090500 18169645 2220 2185 2220 2185 189
597 20241209 090400 17755770 2185 2205 2220 2185 441
598 20241209 090300 16785770 2205 2235 2235 2205 51
599 20241209 090200 16673285 2205 2230 2240 2205 2746
600 20241209 090100 10586265 2225 2255 2255 2225 2676
601 20241209 090000 4591255 2275 2280 2280 2260 2014