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

602
013570/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190000,497746795,3580,3580,3580,3580,4128
20241209,185900,497746795,3580,3580,3580,3580,0
20241209,185800,497746795,3580,3580,3580,3580,0
20241209,185700,497746795,3580,3580,3580,3580,0
20241209,185600,497746795,3580,3580,3580,3580,0
20241209,185500,497746795,3580,3580,3580,3580,0
20241209,185400,497746795,3580,3580,3580,3580,0
20241209,185300,497746795,3580,3580,3580,3580,0
20241209,185200,497746795,3580,3580,3580,3580,0
20241209,185100,497746795,3580,3580,3580,3580,0
20241209,185000,497746795,3580,3580,3580,3580,0
20241209,184900,497746795,3580,3580,3580,3580,0
20241209,184800,497746795,3580,3580,3580,3580,0
20241209,184700,497746795,3580,3580,3580,3580,0
20241209,184600,497746795,3580,3580,3580,3580,0
20241209,184500,497746795,3580,3580,3580,3580,0
20241209,184400,497746795,3580,3580,3580,3580,0
20241209,184300,497746795,3580,3580,3580,3580,0
20241209,184200,497746795,3580,3580,3580,3580,0
20241209,184100,497746795,3580,3580,3580,3580,0
20241209,184000,497746795,3580,3580,3580,3580,0
20241209,183900,497746795,3580,3580,3580,3580,0
20241209,183800,497746795,3580,3580,3580,3580,0
20241209,183700,497746795,3580,3580,3580,3580,0
20241209,183600,497746795,3580,3580,3580,3580,0
20241209,183500,497746795,3580,3580,3580,3580,0
20241209,183400,497746795,3580,3580,3580,3580,0
20241209,183300,497746795,3580,3580,3580,3580,0
20241209,183200,497746795,3580,3580,3580,3580,0
20241209,183100,497746795,3580,3580,3580,3580,0
20241209,183000,497746795,3580,3580,3580,3580,4128
20241209,182900,497746795,3580,3580,3580,3580,0
20241209,182800,497746795,3580,3580,3580,3580,0
20241209,182700,497746795,3580,3580,3580,3580,0
20241209,182600,497746795,3580,3580,3580,3580,0
20241209,182500,497746795,3580,3580,3580,3580,0
20241209,182400,497746795,3580,3580,3580,3580,0
20241209,182300,497746795,3580,3580,3580,3580,0
20241209,182200,497746795,3580,3580,3580,3580,0
20241209,182100,497746795,3580,3580,3580,3580,0
20241209,182000,497746795,3580,3580,3580,3580,0
20241209,181900,497746795,3580,3580,3580,3580,0
20241209,181800,497746795,3580,3580,3580,3580,0
20241209,181700,497746795,3580,3580,3580,3580,0
20241209,181600,497746795,3580,3580,3580,3580,0
20241209,181500,497746795,3580,3580,3580,3580,0
20241209,181400,497746795,3580,3580,3580,3580,0
20241209,181300,497746795,3580,3580,3580,3580,0
20241209,181200,497746795,3580,3580,3580,3580,0
20241209,181100,497746795,3580,3580,3580,3580,0
20241209,181000,497746795,3580,3580,3580,3580,0
20241209,180900,497746795,3580,3580,3580,3580,0
20241209,180800,497746795,3580,3580,3580,3580,0
20241209,180700,497746795,3580,3580,3580,3580,0
20241209,180600,497746795,3580,3580,3580,3580,0
20241209,180500,497746795,3580,3580,3580,3580,0
20241209,180400,497746795,3580,3580,3580,3580,0
20241209,180300,497746795,3580,3580,3580,3580,0
20241209,180200,497746795,3580,3580,3580,3580,0
20241209,180100,497746795,3580,3580,3580,3580,0
20241209,180000,497746795,3580,3580,3580,3580,4128
20241209,175900,497746795,3580,3580,3580,3580,0
20241209,175800,497746795,3580,3580,3580,3580,0
20241209,175700,497746795,3580,3580,3580,3580,0
20241209,175600,497746795,3580,3580,3580,3580,0
20241209,175500,497746795,3580,3580,3580,3580,0
20241209,175400,497746795,3580,3580,3580,3580,0
20241209,175300,497746795,3580,3580,3580,3580,0
20241209,175200,497746795,3580,3580,3580,3580,0
20241209,175100,497746795,3580,3580,3580,3580,0
20241209,175000,497746795,3580,3580,3580,3580,0
20241209,174900,497746795,3580,3580,3580,3580,0
20241209,174800,497746795,3580,3580,3580,3580,0
20241209,174700,497746795,3580,3580,3580,3580,0
20241209,174600,497746795,3580,3580,3580,3580,0
20241209,174500,497746795,3580,3580,3580,3580,0
20241209,174400,497746795,3580,3580,3580,3580,0
20241209,174300,497746795,3580,3580,3580,3580,0
20241209,174200,497746795,3580,3580,3580,3580,0
20241209,174100,497746795,3580,3580,3580,3580,0
20241209,174000,497746795,3580,3580,3580,3580,0
20241209,173900,497746795,3580,3580,3580,3580,0
20241209,173800,497746795,3580,3580,3580,3580,0
20241209,173700,497746795,3580,3580,3580,3580,0
20241209,173600,497746795,3580,3580,3580,3580,0
20241209,173500,497746795,3580,3580,3580,3580,0
20241209,173400,497746795,3580,3580,3580,3580,0
20241209,173300,497746795,3580,3580,3580,3580,0
20241209,173200,497746795,3580,3580,3580,3580,0
20241209,173100,497746795,3580,3580,3580,3580,0
20241209,173000,497746795,3580,3580,3580,3580,4128
20241209,172900,497746795,3580,3580,3580,3580,0
20241209,172800,497746795,3580,3580,3580,3580,0
20241209,172700,497746795,3580,3580,3580,3580,0
20241209,172600,497746795,3580,3580,3580,3580,0
20241209,172500,497746795,3580,3580,3580,3580,0
20241209,172400,497746795,3580,3580,3580,3580,0
20241209,172300,497746795,3580,3580,3580,3580,0
20241209,172200,497746795,3580,3580,3580,3580,0
20241209,172100,497746795,3580,3580,3580,3580,0
20241209,172000,497746795,3580,3580,3580,3580,0
20241209,171900,497746795,3580,3580,3580,3580,0
20241209,171800,497746795,3580,3580,3580,3580,0
20241209,171700,497746795,3580,3580,3580,3580,0
20241209,171600,497746795,3580,3580,3580,3580,0
20241209,171500,497746795,3580,3580,3580,3580,0
20241209,171400,497746795,3580,3580,3580,3580,0
20241209,171300,497746795,3580,3580,3580,3580,0
20241209,171200,497746795,3580,3580,3580,3580,0
20241209,171100,497746795,3580,3580,3580,3580,0
20241209,171000,497746795,3580,3580,3580,3580,0
20241209,170900,497746795,3580,3580,3580,3580,0
20241209,170800,497746795,3580,3580,3580,3580,0
20241209,170700,497746795,3580,3580,3580,3580,0
20241209,170600,497746795,3580,3580,3580,3580,0
20241209,170500,497746795,3580,3580,3580,3580,0
20241209,170400,497746795,3580,3580,3580,3580,0
20241209,170300,497746795,3580,3580,3580,3580,0
20241209,170200,497746795,3580,3580,3580,3580,0
20241209,170100,497746795,3580,3580,3580,3580,0
20241209,170000,497746795,3580,3580,3580,3580,4128
20241209,165900,497746795,3580,3580,3580,3580,0
20241209,165800,497746795,3580,3580,3580,3580,0
20241209,165700,497746795,3580,3580,3580,3580,0
20241209,165600,497746795,3580,3580,3580,3580,0
20241209,165500,497746795,3580,3580,3580,3580,0
20241209,165400,497746795,3580,3580,3580,3580,0
20241209,165300,497746795,3580,3580,3580,3580,0
20241209,165200,497746795,3580,3580,3580,3580,0
20241209,165100,497746795,3580,3580,3580,3580,0
20241209,165000,497746795,3580,3580,3580,3580,0
20241209,164900,497746795,3580,3580,3580,3580,0
20241209,164800,497746795,3580,3580,3580,3580,0
20241209,164700,497746795,3580,3580,3580,3580,0
20241209,164600,497746795,3580,3580,3580,3580,0
20241209,164500,497746795,3580,3580,3580,3580,0
20241209,164400,497746795,3580,3580,3580,3580,0
20241209,164300,497746795,3580,3580,3580,3580,0
20241209,164200,497746795,3580,3580,3580,3580,0
20241209,164100,497746795,3580,3580,3580,3580,0
20241209,164000,497746795,3580,3580,3580,3580,0
20241209,163900,497746795,3580,3580,3580,3580,0
20241209,163800,497746795,3580,3580,3580,3580,0
20241209,163700,497746795,3580,3580,3580,3580,0
20241209,163600,497746795,3580,3580,3580,3580,0
20241209,163500,497746795,3580,3580,3580,3580,0
20241209,163400,497746795,3580,3580,3580,3580,0
20241209,163300,497746795,3580,3580,3580,3580,0
20241209,163200,497746795,3580,3580,3580,3580,0
20241209,163100,497746795,3580,3580,3580,3580,0
20241209,163000,497746795,3580,3580,3580,3580,4128
20241209,162900,497746795,3580,3580,3580,3580,0
20241209,162800,497746795,3580,3580,3580,3580,0
20241209,162700,497746795,3580,3580,3580,3580,0
20241209,162600,497746795,3580,3580,3580,3580,0
20241209,162500,497746795,3580,3580,3580,3580,0
20241209,162400,497746795,3580,3580,3580,3580,0
20241209,162300,497746795,3580,3580,3580,3580,0
20241209,162200,497746795,3580,3580,3580,3580,0
20241209,162100,497746795,3580,3580,3580,3580,0
20241209,162000,497746795,3580,3580,3580,3580,0
20241209,161900,497746795,3580,3580,3580,3580,0
20241209,161800,497746795,3580,3580,3580,3580,0
20241209,161700,497746795,3580,3580,3580,3580,0
20241209,161600,497746795,3580,3580,3580,3580,0
20241209,161500,497746795,3580,3580,3580,3580,0
20241209,161400,497746795,3580,3580,3580,3580,0
20241209,161300,497746795,3580,3580,3580,3580,0
20241209,161200,497746795,3580,3580,3580,3580,0
20241209,161100,497746795,3580,3580,3580,3580,0
20241209,161000,497746795,3580,3580,3580,3580,0
20241209,160900,497746795,3580,3580,3580,3580,0
20241209,160800,497746795,3580,3580,3580,3580,0
20241209,160700,497746795,3580,3580,3580,3580,0
20241209,160600,497746795,3580,3580,3580,3580,0
20241209,160500,497746795,3580,3580,3580,3580,0
20241209,160400,497746795,3580,3580,3580,3580,0
20241209,160300,497746795,3580,3580,3580,3580,0
20241209,160200,497746795,3580,3580,3580,3580,0
20241209,160100,497746795,3580,3580,3580,3580,0
20241209,160000,497746795,3580,3580,3580,3580,4128
20241209,155900,497746795,3580,3580,3580,3580,0
20241209,155800,497746795,3580,3580,3580,3580,0
20241209,155700,497746795,3580,3580,3580,3580,0
20241209,155600,497746795,3580,3580,3580,3580,0
20241209,155500,497746795,3580,3580,3580,3580,0
20241209,155400,497746795,3580,3580,3580,3580,0
20241209,155300,497746795,3580,3580,3580,3580,0
20241209,155200,497746795,3580,3580,3580,3580,0
20241209,155100,497746795,3580,3580,3580,3580,0
20241209,155000,497746795,3580,3580,3580,3580,0
20241209,154900,497746795,3580,3580,3580,3580,0
20241209,154800,497746795,3580,3580,3580,3580,0
20241209,154700,497746795,3580,3580,3580,3580,0
20241209,154600,497746795,3580,3580,3580,3580,0
20241209,154500,497746795,3580,3580,3580,3580,0
20241209,154400,497746795,3580,3580,3580,3580,0
20241209,154300,497746795,3580,3580,3580,3580,0
20241209,154200,497746795,3580,3580,3580,3580,0
20241209,154100,497746795,3580,3580,3580,3580,0
20241209,154000,497746795,3580,3580,3580,3580,0
20241209,153900,497746795,3580,3580,3580,3580,0
20241209,153800,497746795,3580,3580,3580,3580,0
20241209,153700,497746795,3580,3580,3580,3580,0
20241209,153600,497746795,3580,3580,3580,3580,0
20241209,153500,497746795,3580,3580,3580,3580,0
20241209,153400,497746795,3580,3580,3580,3580,0
20241209,153300,497746795,3580,3580,3580,3580,0
20241209,153200,497746795,3580,3580,3580,3580,0
20241209,153100,497746795,3580,3580,3580,3580,0
20241209,153000,497746795,3580,3580,3580,3580,8256
20241209,152900,482968555,3580,3580,3580,3580,0
20241209,152800,482968555,3580,3580,3580,3580,0
20241209,152700,482968555,3580,3580,3580,3580,0
20241209,152600,482968555,3580,3580,3580,3580,0
20241209,152500,482968555,3580,3580,3580,3580,0
20241209,152400,482968555,3580,3580,3580,3580,0
20241209,152300,482968555,3580,3580,3580,3580,0
20241209,152200,482968555,3580,3580,3580,3580,0
20241209,152100,482968555,3580,3580,3580,3580,0
20241209,152000,482968555,3580,3580,3580,3580,0
20241209,151900,482968555,3580,3590,3605,3580,44
20241209,151800,482810005,3590,3585,3590,3585,1300
20241209,151700,478148005,3585,3580,3585,3580,57
20241209,151600,477943935,3580,3580,3580,3580,3
20241209,151500,477933195,3585,3585,3585,3585,55
20241209,151400,477736020,3585,3580,3585,3575,207
20241209,151300,476995950,3575,3580,3580,3575,1400
20241209,151200,471990945,3575,3575,3575,3575,60
20241209,151100,471776445,3585,3575,3585,3575,1410
20241209,151000,466730735,3580,3580,3580,3580,55
20241209,150900,466533835,3590,3590,3590,3590,0
20241209,150800,466533835,3590,3590,3590,3590,814
20241209,150700,463611575,3580,3585,3590,3580,1059
20241209,150600,459815325,3580,3585,3585,3580,255
20241209,150500,458902205,3585,3585,3585,3585,1
20241209,150400,458898620,3580,3580,3580,3580,60
20241209,150300,458683820,3585,3585,3590,3585,153
20241209,150200,458134765,3590,3590,3590,3590,140
20241209,150100,457632165,3590,3590,3590,3590,0
20241209,150000,457632165,3590,3590,3590,3590,5
20241209,145900,457614215,3590,3590,3590,3590,0
20241209,145800,457614215,3590,3590,3590,3590,0
20241209,145700,457614215,3590,3590,3590,3590,20
20241209,145600,457542415,3580,3580,3580,3580,0
20241209,145500,457542415,3580,3580,3580,3580,0
20241209,145400,457542415,3580,3580,3580,3580,376
20241209,145300,456196335,3580,3580,3580,3580,0
20241209,145200,456196335,3580,3590,3590,3580,140
20241209,145100,455694275,3590,3580,3590,3580,1926
20241209,145000,448796925,3590,3585,3590,3580,274
20241209,144900,447814550,3585,3585,3585,3585,0
20241209,144800,447814550,3585,3585,3585,3585,55
20241209,144700,447617375,3585,3590,3590,3585,1239
20241209,144600,443174475,3590,3590,3590,3590,30
20241209,144500,443066775,3590,3590,3590,3590,10
20241209,144400,443030875,3590,3590,3590,3590,0
20241209,144300,443030875,3590,3590,3590,3590,1
20241209,144200,443027285,3600,3600,3600,3600,1
20241209,144100,443023685,3600,3600,3600,3600,0
20241209,144000,443023685,3600,3580,3600,3580,202
20241209,143900,442296585,3595,3595,3595,3595,500
20241209,143800,440499085,3580,3585,3585,3580,1800
20241209,143700,434054460,3590,3590,3590,3590,326
20241209,143600,432884120,3590,3590,3590,3590,0
20241209,143500,432884120,3590,3595,3595,3590,63
20241209,143400,432657700,3595,3595,3595,3595,0
20241209,143300,432657700,3595,3595,3595,3595,0
20241209,143200,432657700,3595,3590,3595,3590,207
20241209,143100,431913835,3590,3590,3590,3590,199
20241209,143000,431199425,3590,3590,3590,3590,1195
20241209,142900,426909375,3590,3590,3590,3590,75
20241209,142800,426640125,3600,3600,3600,3600,0
20241209,142700,426640125,3600,3600,3600,3600,1
20241209,142600,426636525,3595,3595,3595,3595,0
20241209,142500,426636525,3595,3595,3595,3595,126
20241209,142400,426183555,3595,3595,3595,3595,0
20241209,142300,426183555,3595,3595,3595,3595,0
20241209,142200,426183555,3595,3595,3595,3595,0
20241209,142100,426183555,3595,3595,3595,3595,0
20241209,142000,426183555,3595,3595,3595,3595,0
20241209,141900,426183555,3595,3595,3595,3595,0
20241209,141800,426183555,3595,3595,3595,3595,30
20241209,141700,426075705,3610,3610,3610,3610,0
20241209,141600,426075705,3610,3610,3610,3610,70
20241209,141500,425823005,3610,3610,3610,3610,0
20241209,141400,425823005,3610,3610,3610,3610,1873
20241209,141300,419061475,3610,3605,3610,3605,1624
20241209,141200,413199175,3610,3610,3610,3610,35
20241209,141100,413072825,3600,3595,3600,3595,2480
20241209,141000,404156500,3600,3600,3600,3600,11
20241209,140900,404116900,3595,3595,3595,3595,1979
20241209,140800,397002395,3595,3595,3595,3595,0
20241209,140700,397002395,3595,3595,3595,3595,0
20241209,140600,397002395,3595,3595,3595,3595,1634
20241209,140500,391128165,3590,3590,3590,3590,1
20241209,140400,391124575,3595,3595,3595,3595,1018
20241209,140300,387464865,3595,3590,3595,3590,79
20241209,140200,387180865,3595,3575,3595,3575,622
20241209,140100,384948955,3575,3575,3575,3575,0
20241209,140000,384948955,3575,3605,3610,3575,973
20241209,135900,381462320,3605,3595,3605,3585,547
20241209,135800,379500045,3605,3605,3605,3605,80
20241209,135700,379211645,3605,3605,3605,3605,0
20241209,135600,379211645,3605,3605,3605,3605,100
20241209,135500,378851145,3605,3605,3605,3605,0
20241209,135400,378851145,3605,3605,3605,3605,0
20241209,135300,378851145,3605,3590,3605,3590,332
20241209,135200,377656940,3590,3590,3590,3590,234
20241209,135100,376816880,3590,3590,3590,3590,1
20241209,135000,376813290,3585,3585,3585,3585,10
20241209,134900,376777440,3590,3590,3590,3590,800
20241209,134800,373905440,3590,3590,3590,3590,334
20241209,134700,372706380,3590,3585,3590,3585,1513
20241209,134600,367277275,3585,3585,3590,3580,3962
20241209,134500,353082950,3585,3585,3585,3585,10
20241209,134400,353047100,3585,3590,3590,3585,1610
20241209,134300,347271250,3605,3605,3605,3605,0
20241209,134200,347271250,3605,3605,3605,3605,0
20241209,134100,347271250,3605,3605,3605,3605,1
20241209,134000,347267645,3595,3595,3595,3595,0
20241209,133900,347267645,3595,3595,3595,3595,0
20241209,133800,347267645,3595,3590,3595,3590,1530
20241209,133700,341768220,3590,3590,3590,3590,150
20241209,133600,341229720,3590,3590,3590,3590,482
20241209,133500,339499340,3590,3590,3590,3590,300
20241209,133400,338422340,3590,3590,3590,3590,300
20241209,133300,337345340,3595,3590,3595,3590,876
20241209,133200,334199650,3595,3590,3595,3590,371
20241209,133100,332867405,3590,3590,3590,3590,100
20241209,133000,332508405,3590,3590,3605,3590,806
20241209,132900,329614850,3595,3595,3600,3595,1294
20241209,132800,324962870,3600,3600,3600,3600,700
20241209,132700,322442870,3595,3595,3595,3595,0
20241209,132600,322442870,3595,3595,3595,3595,10
20241209,132500,322406920,3595,3595,3595,3595,0
20241209,132400,322406920,3595,3595,3595,3595,137
20241209,132300,321914405,3600,3600,3600,3600,0
20241209,132200,321914405,3600,3600,3600,3600,200
20241209,132100,321194405,3605,3605,3605,3605,149
20241209,132000,320657260,3605,3605,3605,3605,506
20241209,131900,318833130,3610,3610,3610,3610,1
20241209,131800,318829520,3610,3610,3610,3610,628
20241209,131700,316562440,3605,3605,3605,3605,0
20241209,131600,316562440,3605,3605,3605,3605,14
20241209,131500,316511970,3610,3610,3610,3610,0
20241209,131400,316511970,3610,3610,3610,3610,1
20241209,131300,316508360,3600,3600,3600,3600,28
20241209,131200,316407560,3605,3605,3605,3605,858
20241209,131100,313314470,3595,3595,3595,3595,0
20241209,131000,313314470,3595,3595,3595,3595,5
20241209,130900,313296495,3600,3600,3600,3600,0
20241209,130800,313296495,3600,3590,3600,3590,416
20241209,130700,311801895,3590,3590,3590,3590,0
20241209,130600,311801895,3590,3590,3590,3590,200
20241209,130500,311083895,3590,3595,3595,3590,500
20241209,130400,309286815,3600,3600,3600,3600,0
20241209,130300,309286815,3600,3600,3600,3600,959
20241209,130200,305834415,3630,3630,3630,3630,0
20241209,130100,305834415,3630,3630,3630,3630,0
20241209,130000,305834415,3630,3630,3630,3630,0
20241209,125900,305834415,3630,3630,3630,3630,0
20241209,125800,305834415,3630,3630,3630,3630,2
20241209,125700,305827155,3620,3620,3620,3620,0
20241209,125600,305827155,3620,3620,3620,3620,0
20241209,125500,305827155,3620,3620,3620,3620,100
20241209,125400,305465155,3630,3630,3630,3630,400
20241209,125300,304013155,3635,3635,3635,3635,2
20241209,125200,304005885,3635,3635,3635,3635,0
20241209,125100,304005885,3635,3600,3635,3600,1001
20241209,125000,300371550,3600,3620,3620,3600,6000
20241209,124900,278748275,3620,3620,3620,3620,0
20241209,124800,278748275,3620,3620,3620,3620,2
20241209,124700,278741035,3610,3610,3610,3610,0
20241209,124600,278741035,3610,3610,3610,3610,87
20241209,124500,278426965,3620,3620,3620,3620,0
20241209,124400,278426965,3620,3620,3620,3620,0
20241209,124300,278426965,3620,3620,3620,3620,1
20241209,124200,278423345,3600,3600,3600,3600,0
20241209,124100,278423345,3600,3605,3605,3600,940
20241209,124000,275039095,3600,3600,3600,3600,0
20241209,123900,275039095,3600,3610,3610,3600,1662
20241209,123800,269052575,3610,3610,3610,3610,1108
20241209,123700,265052695,3620,3620,3620,3620,60
20241209,123600,264835495,3610,3610,3610,3610,49
20241209,123500,264658605,3610,3610,3610,3610,257
20241209,123400,263730835,3620,3620,3620,3620,2
20241209,123300,263723595,3610,3610,3610,3610,45
20241209,123200,263561145,3610,3610,3610,3610,40
20241209,123100,263416745,3620,3620,3620,3620,0
20241209,123000,263416745,3620,3620,3620,3620,0
20241209,122900,263416745,3620,3620,3620,3620,1
20241209,122800,263413125,3620,3620,3620,3620,2
20241209,122700,263405885,3620,3620,3620,3620,11
20241209,122600,263366065,3630,3630,3630,3630,0
20241209,122500,263366065,3630,3630,3630,3630,0
20241209,122400,263366065,3630,3630,3630,3630,2
20241209,122300,263358805,3630,3630,3630,3630,3
20241209,122200,263347915,3630,3630,3630,3630,0
20241209,122100,263347915,3630,3630,3630,3630,0
20241209,122000,263347915,3630,3620,3630,3620,30
20241209,121900,263239095,3620,3620,3620,3620,2
20241209,121800,263231855,3610,3615,3615,3610,152
20241209,121700,262683020,3630,3630,3630,3630,0
20241209,121600,262683020,3630,3630,3630,3630,0
20241209,121500,262683020,3630,3630,3630,3630,1200
20241209,121400,258327020,3630,3630,3630,3630,3
20241209,121300,258316130,3620,3620,3620,3620,0
20241209,121200,258316130,3620,3605,3620,3605,2919
20241209,121100,247769660,3605,3605,3605,3605,0
20241209,121000,247769660,3605,3605,3605,3605,0
20241209,120900,247769660,3605,3605,3605,3605,2
20241209,120800,247762450,3605,3605,3605,3605,0
20241209,120700,247762450,3605,3605,3605,3605,50
20241209,120600,247582200,3605,3605,3605,3605,3
20241209,120500,247571385,3605,3605,3605,3605,4
20241209,120400,247556965,3605,3605,3605,3605,1388
20241209,120300,242553225,3600,3600,3600,3600,0
20241209,120200,242553225,3600,3605,3605,3600,3445
20241209,120100,230151205,3600,3605,3605,3600,125
20241209,120000,229700960,3605,3610,3610,3605,151
20241209,115900,229156600,3605,3605,3605,3605,108
20241209,115800,228767260,3605,3605,3605,3605,11
20241209,115700,228727605,3600,3610,3610,3600,1275
20241209,115600,224130475,3615,3615,3615,3615,9
20241209,115500,224097940,3615,3610,3615,3610,3
20241209,115400,224087100,3610,3610,3610,3610,0
20241209,115300,224087100,3610,3610,3610,3605,515
20241209,115200,222230315,3615,3615,3615,3615,156
20241209,115100,221666375,3605,3605,3605,3605,0
20241209,115000,221666375,3605,3615,3615,3605,102
20241209,114900,221298645,3605,3605,3605,3605,0
20241209,114800,221298645,3605,3605,3605,3605,554
20241209,114700,219301475,3610,3615,3615,3610,1000
20241209,114600,215688480,3630,3630,3630,3630,0
20241209,114500,215688480,3630,3630,3630,3630,1
20241209,114400,215684850,3610,3610,3610,3610,308
20241209,114300,214572970,3630,3630,3630,3630,97
20241209,114200,214220860,3615,3615,3615,3615,60
20241209,114100,214003960,3615,3615,3615,3615,191
20241209,114000,213313495,3630,3630,3630,3630,3
20241209,113900,213302605,3635,3635,3635,3635,0
20241209,113800,213302605,3635,3635,3635,3635,0
20241209,113700,213302605,3635,3635,3635,3635,0
20241209,113600,213302605,3635,3635,3635,3635,0
20241209,113500,213302605,3635,3620,3635,3610,1592
20241209,113400,207547355,3635,3625,3635,3625,17
20241209,113300,207485695,3630,3630,3630,3630,9
20241209,113200,207453025,3630,3630,3630,3630,0
20241209,113100,207453025,3630,3630,3630,3620,1992
20241209,113000,200238405,3640,3640,3640,3640,59
20241209,112900,200023645,3645,3645,3645,3645,0
20241209,112800,200023645,3645,3645,3645,3645,0
20241209,112700,200023645,3645,3645,3645,3645,0
20241209,112600,200023645,3645,3645,3645,3645,2
20241209,112500,200016355,3645,3645,3645,3645,100
20241209,112400,199651855,3645,3645,3645,3645,108
20241209,112300,199258195,3645,3645,3645,3645,0
20241209,112200,199258195,3645,3620,3645,3620,3000
20241209,112100,188337440,3620,3620,3620,3620,3
20241209,112000,188326580,3620,3620,3620,3620,0
20241209,111900,188326580,3620,3620,3620,3620,0
20241209,111800,188326580,3620,3620,3620,3620,2
20241209,111700,188319340,3620,3620,3620,3620,19
20241209,111600,188250560,3620,3620,3620,3620,3
20241209,111500,188239700,3620,3620,3620,3620,0
20241209,111400,188239700,3620,3620,3620,3620,2
20241209,111300,188232460,3625,3625,3625,3625,1
20241209,111200,188228835,3625,3625,3625,3625,0
20241209,111100,188228835,3625,3625,3625,3625,2
20241209,111000,188221585,3605,3605,3605,3605,26
20241209,110900,188127855,3600,3605,3605,3600,500
20241209,110800,186326605,3605,3620,3620,3605,946
20241209,110700,182908580,3625,3625,3625,3625,1
20241209,110600,182904955,3635,3635,3635,3635,3
20241209,110500,182894050,3635,3635,3635,3635,0
20241209,110400,182894050,3635,3620,3635,3620,21
20241209,110300,182818015,3620,3620,3620,3620,14
20241209,110200,182767335,3620,3620,3620,3620,0
20241209,110100,182767335,3620,3645,3645,3620,277
20241209,110000,181764570,3645,3645,3645,3645,0
20241209,105900,181764570,3645,3640,3645,3640,100
20241209,105800,181400100,3610,3645,3645,3610,411
20241209,105700,179916015,3640,3640,3640,3640,0
20241209,105600,179916015,3640,3640,3640,3640,15
20241209,105500,179861415,3615,3620,3620,3615,8
20241209,105400,179832490,3620,3620,3620,3620,409
20241209,105300,178351910,3620,3620,3620,3620,500
20241209,105200,176541910,3615,3620,3620,3615,351
20241209,105100,175273035,3620,3620,3620,3620,0
20241209,105000,175273035,3620,3620,3620,3620,24
20241209,104900,175186155,3620,3610,3620,3610,54
20241209,104800,174991065,3610,3615,3620,3600,1111
20241209,104700,170989670,3625,3625,3625,3625,1
20241209,104600,170986045,3615,3640,3640,3615,2
20241209,104500,170978790,3645,3645,3645,3645,2
20241209,104400,170971500,3650,3650,3650,3650,3
20241209,104300,170960550,3660,3660,3660,3660,11
20241209,104200,170920290,3660,3605,3660,3600,422
20241209,104100,169400080,3620,3650,3650,3595,7976
20241209,104000,140459340,3650,3675,3675,3650,1082
20241209,103900,136502110,3680,3685,3685,3680,315
20241209,103800,135342900,3685,3685,3685,3685,0
20241209,103700,135342900,3685,3685,3685,3685,1007
20241209,103600,131632105,3685,3685,3685,3685,10
20241209,103500,131595255,3685,3685,3685,3685,1
20241209,103400,131591570,3680,3680,3680,3680,5
20241209,103300,131573170,3680,3680,3680,3680,0
20241209,103200,131573170,3680,3680,3680,3680,5
20241209,103100,131554770,3670,3670,3670,3670,30
20241209,103000,131444670,3670,3670,3670,3670,36
20241209,102900,131312550,3670,3670,3670,3670,301
20241209,102800,130207880,3670,3670,3670,3670,600
20241209,102700,128005880,3670,3670,3670,3670,2
20241209,102600,127998540,3670,3670,3670,3665,670
20241209,102500,125539720,3685,3685,3685,3670,168
20241209,102400,124921445,3690,3690,3690,3690,0
20241209,102300,124921445,3690,3690,3690,3690,89
20241209,102200,124593035,3690,3685,3690,3685,606
20241209,102100,122356905,3690,3690,3690,3690,11
20241209,102000,122316315,3690,3690,3690,3690,0
20241209,101900,122316315,3690,3690,3690,3690,0
20241209,101800,122316315,3690,3685,3690,3685,187
20241209,101700,121626330,3685,3680,3685,3680,94
20241209,101600,121280405,3680,3680,3680,3680,7
20241209,101500,121254645,3680,3680,3680,3680,154
20241209,101400,120687925,3690,3690,3690,3690,0
20241209,101300,120687925,3690,3690,3690,3690,2
20241209,101200,120680545,3690,3690,3690,3690,2
20241209,101100,120673165,3680,3680,3680,3680,1
20241209,101000,120669485,3680,3680,3680,3680,0
20241209,100900,120669485,3680,3680,3680,3680,0
20241209,100800,120669485,3680,3690,3690,3680,502
20241209,100700,118822105,3660,3660,3660,3660,0
20241209,100600,118822105,3660,3675,3675,3660,600
20241209,100500,116620255,3695,3690,3700,3690,990
20241209,100400,112959735,3685,3685,3685,3685,0
20241209,100300,112959735,3685,3685,3690,3685,11
20241209,100200,112919195,3685,3685,3685,3685,1
20241209,100100,112915510,3660,3660,3660,3660,250
20241209,100000,112000510,3660,3690,3690,3660,351
20241209,095900,110715280,3685,3690,3700,3685,364
20241209,095800,109369480,3690,3685,3690,3685,850
20241209,095700,106234720,3680,3675,3680,3675,500
20241209,095600,104396000,3655,3665,3665,3655,110
20241209,095500,103993570,3680,3680,3680,3680,6
20241209,095400,103971490,3680,3680,3680,3680,23
20241209,095300,103886850,3680,3680,3680,3680,2
20241209,095200,103879490,3670,3670,3670,3670,0
20241209,095100,103879490,3670,3670,3670,3670,23
20241209,095000,103795080,3660,3700,3700,3660,208
20241209,094900,103032440,3690,3690,3690,3690,1
20241209,094800,103028750,3705,3685,3705,3685,11
20241209,094700,102988195,3695,3695,3695,3695,0
20241209,094600,102988195,3695,3695,3695,3695,1557
20241209,094500,97235080,3695,3695,3695,3695,2
20241209,094400,97227690,3665,3655,3665,3655,1236
20241209,094300,92700185,3655,3655,3655,3655,2
20241209,094200,92692875,3655,3655,3655,3655,100
20241209,094100,92327375,3640,3665,3665,3640,4281
20241209,094000,76726825,3665,3665,3665,3665,137
20241209,093900,76224720,3665,3695,3695,3665,344
20241209,093800,74963900,3665,3670,3670,3665,662
20241209,093700,72537630,3665,3670,3670,3665,111
20241209,093600,72130315,3670,3670,3670,3670,35
20241209,093500,72001865,3670,3675,3675,3670,53
20241209,093400,71807210,3695,3700,3715,3695,744
20241209,093300,69054460,3690,3690,3690,3690,0
20241209,093200,69054460,3690,3670,3715,3665,1596
20241209,093100,63196565,3670,3670,3670,3670,159
20241209,093000,62613035,3670,3670,3670,3670,200
20241209,092900,61879035,3670,3670,3690,3670,689
20241209,092800,59349925,3690,3690,3690,3690,4
20241209,092700,59335165,3690,3675,3690,3675,407
20241209,092600,57835845,3675,3670,3675,3670,528
20241209,092500,55897925,3670,3685,3685,3665,150
20241209,092400,55346760,3690,3690,3690,3685,183
20241209,092300,54671710,3690,3695,3695,3690,1910
20241209,092200,47622410,3700,3700,3700,3700,0
20241209,092100,47622410,3700,3705,3705,3695,2391
20241209,092000,38774910,3705,3715,3715,3705,1526
20241209,091900,33114450,3725,3725,3725,3720,154
20241209,091800,32541515,3725,3725,3725,3720,127
20241209,091700,32068970,3725,3730,3730,3725,4
20241209,091600,32054065,3745,3720,3745,3720,2
20241209,091500,32046600,3715,3755,3760,3705,1639
20241209,091400,25951560,3770,3770,3770,3770,2
20241209,091300,25944020,3770,3770,3770,3770,23
20241209,091200,25857310,3730,3755,3755,3730,1500
20241209,091100,20259475,3730,3760,3760,3715,502
20241209,091000,18378245,3755,3785,3785,3750,497
20241209,090900,16506215,3800,3800,3800,3790,748
20241209,090800,13664450,3800,3800,3800,3800,200
20241209,090700,12904450,3800,3800,3800,3800,100
20241209,090600,12524450,3855,3855,3855,3800,544
20241209,090500,10447135,3855,3870,3870,3800,791
20241209,090400,7428200,3820,3820,3820,3820,0
20241209,090300,7428200,3820,3825,3875,3820,1202
20241209,090200,2826570,3880,3830,3880,3825,69
20241209,090100,2559840,3880,3880,3880,3880,0
20241209,090000,2559840,3880,3820,3880,3820,666
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190000 497746795 3580 3580 3580 3580 4128
3 20241209 185900 497746795 3580 3580 3580 3580 0
4 20241209 185800 497746795 3580 3580 3580 3580 0
5 20241209 185700 497746795 3580 3580 3580 3580 0
6 20241209 185600 497746795 3580 3580 3580 3580 0
7 20241209 185500 497746795 3580 3580 3580 3580 0
8 20241209 185400 497746795 3580 3580 3580 3580 0
9 20241209 185300 497746795 3580 3580 3580 3580 0
10 20241209 185200 497746795 3580 3580 3580 3580 0
11 20241209 185100 497746795 3580 3580 3580 3580 0
12 20241209 185000 497746795 3580 3580 3580 3580 0
13 20241209 184900 497746795 3580 3580 3580 3580 0
14 20241209 184800 497746795 3580 3580 3580 3580 0
15 20241209 184700 497746795 3580 3580 3580 3580 0
16 20241209 184600 497746795 3580 3580 3580 3580 0
17 20241209 184500 497746795 3580 3580 3580 3580 0
18 20241209 184400 497746795 3580 3580 3580 3580 0
19 20241209 184300 497746795 3580 3580 3580 3580 0
20 20241209 184200 497746795 3580 3580 3580 3580 0
21 20241209 184100 497746795 3580 3580 3580 3580 0
22 20241209 184000 497746795 3580 3580 3580 3580 0
23 20241209 183900 497746795 3580 3580 3580 3580 0
24 20241209 183800 497746795 3580 3580 3580 3580 0
25 20241209 183700 497746795 3580 3580 3580 3580 0
26 20241209 183600 497746795 3580 3580 3580 3580 0
27 20241209 183500 497746795 3580 3580 3580 3580 0
28 20241209 183400 497746795 3580 3580 3580 3580 0
29 20241209 183300 497746795 3580 3580 3580 3580 0
30 20241209 183200 497746795 3580 3580 3580 3580 0
31 20241209 183100 497746795 3580 3580 3580 3580 0
32 20241209 183000 497746795 3580 3580 3580 3580 4128
33 20241209 182900 497746795 3580 3580 3580 3580 0
34 20241209 182800 497746795 3580 3580 3580 3580 0
35 20241209 182700 497746795 3580 3580 3580 3580 0
36 20241209 182600 497746795 3580 3580 3580 3580 0
37 20241209 182500 497746795 3580 3580 3580 3580 0
38 20241209 182400 497746795 3580 3580 3580 3580 0
39 20241209 182300 497746795 3580 3580 3580 3580 0
40 20241209 182200 497746795 3580 3580 3580 3580 0
41 20241209 182100 497746795 3580 3580 3580 3580 0
42 20241209 182000 497746795 3580 3580 3580 3580 0
43 20241209 181900 497746795 3580 3580 3580 3580 0
44 20241209 181800 497746795 3580 3580 3580 3580 0
45 20241209 181700 497746795 3580 3580 3580 3580 0
46 20241209 181600 497746795 3580 3580 3580 3580 0
47 20241209 181500 497746795 3580 3580 3580 3580 0
48 20241209 181400 497746795 3580 3580 3580 3580 0
49 20241209 181300 497746795 3580 3580 3580 3580 0
50 20241209 181200 497746795 3580 3580 3580 3580 0
51 20241209 181100 497746795 3580 3580 3580 3580 0
52 20241209 181000 497746795 3580 3580 3580 3580 0
53 20241209 180900 497746795 3580 3580 3580 3580 0
54 20241209 180800 497746795 3580 3580 3580 3580 0
55 20241209 180700 497746795 3580 3580 3580 3580 0
56 20241209 180600 497746795 3580 3580 3580 3580 0
57 20241209 180500 497746795 3580 3580 3580 3580 0
58 20241209 180400 497746795 3580 3580 3580 3580 0
59 20241209 180300 497746795 3580 3580 3580 3580 0
60 20241209 180200 497746795 3580 3580 3580 3580 0
61 20241209 180100 497746795 3580 3580 3580 3580 0
62 20241209 180000 497746795 3580 3580 3580 3580 4128
63 20241209 175900 497746795 3580 3580 3580 3580 0
64 20241209 175800 497746795 3580 3580 3580 3580 0
65 20241209 175700 497746795 3580 3580 3580 3580 0
66 20241209 175600 497746795 3580 3580 3580 3580 0
67 20241209 175500 497746795 3580 3580 3580 3580 0
68 20241209 175400 497746795 3580 3580 3580 3580 0
69 20241209 175300 497746795 3580 3580 3580 3580 0
70 20241209 175200 497746795 3580 3580 3580 3580 0
71 20241209 175100 497746795 3580 3580 3580 3580 0
72 20241209 175000 497746795 3580 3580 3580 3580 0
73 20241209 174900 497746795 3580 3580 3580 3580 0
74 20241209 174800 497746795 3580 3580 3580 3580 0
75 20241209 174700 497746795 3580 3580 3580 3580 0
76 20241209 174600 497746795 3580 3580 3580 3580 0
77 20241209 174500 497746795 3580 3580 3580 3580 0
78 20241209 174400 497746795 3580 3580 3580 3580 0
79 20241209 174300 497746795 3580 3580 3580 3580 0
80 20241209 174200 497746795 3580 3580 3580 3580 0
81 20241209 174100 497746795 3580 3580 3580 3580 0
82 20241209 174000 497746795 3580 3580 3580 3580 0
83 20241209 173900 497746795 3580 3580 3580 3580 0
84 20241209 173800 497746795 3580 3580 3580 3580 0
85 20241209 173700 497746795 3580 3580 3580 3580 0
86 20241209 173600 497746795 3580 3580 3580 3580 0
87 20241209 173500 497746795 3580 3580 3580 3580 0
88 20241209 173400 497746795 3580 3580 3580 3580 0
89 20241209 173300 497746795 3580 3580 3580 3580 0
90 20241209 173200 497746795 3580 3580 3580 3580 0
91 20241209 173100 497746795 3580 3580 3580 3580 0
92 20241209 173000 497746795 3580 3580 3580 3580 4128
93 20241209 172900 497746795 3580 3580 3580 3580 0
94 20241209 172800 497746795 3580 3580 3580 3580 0
95 20241209 172700 497746795 3580 3580 3580 3580 0
96 20241209 172600 497746795 3580 3580 3580 3580 0
97 20241209 172500 497746795 3580 3580 3580 3580 0
98 20241209 172400 497746795 3580 3580 3580 3580 0
99 20241209 172300 497746795 3580 3580 3580 3580 0
100 20241209 172200 497746795 3580 3580 3580 3580 0
101 20241209 172100 497746795 3580 3580 3580 3580 0
102 20241209 172000 497746795 3580 3580 3580 3580 0
103 20241209 171900 497746795 3580 3580 3580 3580 0
104 20241209 171800 497746795 3580 3580 3580 3580 0
105 20241209 171700 497746795 3580 3580 3580 3580 0
106 20241209 171600 497746795 3580 3580 3580 3580 0
107 20241209 171500 497746795 3580 3580 3580 3580 0
108 20241209 171400 497746795 3580 3580 3580 3580 0
109 20241209 171300 497746795 3580 3580 3580 3580 0
110 20241209 171200 497746795 3580 3580 3580 3580 0
111 20241209 171100 497746795 3580 3580 3580 3580 0
112 20241209 171000 497746795 3580 3580 3580 3580 0
113 20241209 170900 497746795 3580 3580 3580 3580 0
114 20241209 170800 497746795 3580 3580 3580 3580 0
115 20241209 170700 497746795 3580 3580 3580 3580 0
116 20241209 170600 497746795 3580 3580 3580 3580 0
117 20241209 170500 497746795 3580 3580 3580 3580 0
118 20241209 170400 497746795 3580 3580 3580 3580 0
119 20241209 170300 497746795 3580 3580 3580 3580 0
120 20241209 170200 497746795 3580 3580 3580 3580 0
121 20241209 170100 497746795 3580 3580 3580 3580 0
122 20241209 170000 497746795 3580 3580 3580 3580 4128
123 20241209 165900 497746795 3580 3580 3580 3580 0
124 20241209 165800 497746795 3580 3580 3580 3580 0
125 20241209 165700 497746795 3580 3580 3580 3580 0
126 20241209 165600 497746795 3580 3580 3580 3580 0
127 20241209 165500 497746795 3580 3580 3580 3580 0
128 20241209 165400 497746795 3580 3580 3580 3580 0
129 20241209 165300 497746795 3580 3580 3580 3580 0
130 20241209 165200 497746795 3580 3580 3580 3580 0
131 20241209 165100 497746795 3580 3580 3580 3580 0
132 20241209 165000 497746795 3580 3580 3580 3580 0
133 20241209 164900 497746795 3580 3580 3580 3580 0
134 20241209 164800 497746795 3580 3580 3580 3580 0
135 20241209 164700 497746795 3580 3580 3580 3580 0
136 20241209 164600 497746795 3580 3580 3580 3580 0
137 20241209 164500 497746795 3580 3580 3580 3580 0
138 20241209 164400 497746795 3580 3580 3580 3580 0
139 20241209 164300 497746795 3580 3580 3580 3580 0
140 20241209 164200 497746795 3580 3580 3580 3580 0
141 20241209 164100 497746795 3580 3580 3580 3580 0
142 20241209 164000 497746795 3580 3580 3580 3580 0
143 20241209 163900 497746795 3580 3580 3580 3580 0
144 20241209 163800 497746795 3580 3580 3580 3580 0
145 20241209 163700 497746795 3580 3580 3580 3580 0
146 20241209 163600 497746795 3580 3580 3580 3580 0
147 20241209 163500 497746795 3580 3580 3580 3580 0
148 20241209 163400 497746795 3580 3580 3580 3580 0
149 20241209 163300 497746795 3580 3580 3580 3580 0
150 20241209 163200 497746795 3580 3580 3580 3580 0
151 20241209 163100 497746795 3580 3580 3580 3580 0
152 20241209 163000 497746795 3580 3580 3580 3580 4128
153 20241209 162900 497746795 3580 3580 3580 3580 0
154 20241209 162800 497746795 3580 3580 3580 3580 0
155 20241209 162700 497746795 3580 3580 3580 3580 0
156 20241209 162600 497746795 3580 3580 3580 3580 0
157 20241209 162500 497746795 3580 3580 3580 3580 0
158 20241209 162400 497746795 3580 3580 3580 3580 0
159 20241209 162300 497746795 3580 3580 3580 3580 0
160 20241209 162200 497746795 3580 3580 3580 3580 0
161 20241209 162100 497746795 3580 3580 3580 3580 0
162 20241209 162000 497746795 3580 3580 3580 3580 0
163 20241209 161900 497746795 3580 3580 3580 3580 0
164 20241209 161800 497746795 3580 3580 3580 3580 0
165 20241209 161700 497746795 3580 3580 3580 3580 0
166 20241209 161600 497746795 3580 3580 3580 3580 0
167 20241209 161500 497746795 3580 3580 3580 3580 0
168 20241209 161400 497746795 3580 3580 3580 3580 0
169 20241209 161300 497746795 3580 3580 3580 3580 0
170 20241209 161200 497746795 3580 3580 3580 3580 0
171 20241209 161100 497746795 3580 3580 3580 3580 0
172 20241209 161000 497746795 3580 3580 3580 3580 0
173 20241209 160900 497746795 3580 3580 3580 3580 0
174 20241209 160800 497746795 3580 3580 3580 3580 0
175 20241209 160700 497746795 3580 3580 3580 3580 0
176 20241209 160600 497746795 3580 3580 3580 3580 0
177 20241209 160500 497746795 3580 3580 3580 3580 0
178 20241209 160400 497746795 3580 3580 3580 3580 0
179 20241209 160300 497746795 3580 3580 3580 3580 0
180 20241209 160200 497746795 3580 3580 3580 3580 0
181 20241209 160100 497746795 3580 3580 3580 3580 0
182 20241209 160000 497746795 3580 3580 3580 3580 4128
183 20241209 155900 497746795 3580 3580 3580 3580 0
184 20241209 155800 497746795 3580 3580 3580 3580 0
185 20241209 155700 497746795 3580 3580 3580 3580 0
186 20241209 155600 497746795 3580 3580 3580 3580 0
187 20241209 155500 497746795 3580 3580 3580 3580 0
188 20241209 155400 497746795 3580 3580 3580 3580 0
189 20241209 155300 497746795 3580 3580 3580 3580 0
190 20241209 155200 497746795 3580 3580 3580 3580 0
191 20241209 155100 497746795 3580 3580 3580 3580 0
192 20241209 155000 497746795 3580 3580 3580 3580 0
193 20241209 154900 497746795 3580 3580 3580 3580 0
194 20241209 154800 497746795 3580 3580 3580 3580 0
195 20241209 154700 497746795 3580 3580 3580 3580 0
196 20241209 154600 497746795 3580 3580 3580 3580 0
197 20241209 154500 497746795 3580 3580 3580 3580 0
198 20241209 154400 497746795 3580 3580 3580 3580 0
199 20241209 154300 497746795 3580 3580 3580 3580 0
200 20241209 154200 497746795 3580 3580 3580 3580 0
201 20241209 154100 497746795 3580 3580 3580 3580 0
202 20241209 154000 497746795 3580 3580 3580 3580 0
203 20241209 153900 497746795 3580 3580 3580 3580 0
204 20241209 153800 497746795 3580 3580 3580 3580 0
205 20241209 153700 497746795 3580 3580 3580 3580 0
206 20241209 153600 497746795 3580 3580 3580 3580 0
207 20241209 153500 497746795 3580 3580 3580 3580 0
208 20241209 153400 497746795 3580 3580 3580 3580 0
209 20241209 153300 497746795 3580 3580 3580 3580 0
210 20241209 153200 497746795 3580 3580 3580 3580 0
211 20241209 153100 497746795 3580 3580 3580 3580 0
212 20241209 153000 497746795 3580 3580 3580 3580 8256
213 20241209 152900 482968555 3580 3580 3580 3580 0
214 20241209 152800 482968555 3580 3580 3580 3580 0
215 20241209 152700 482968555 3580 3580 3580 3580 0
216 20241209 152600 482968555 3580 3580 3580 3580 0
217 20241209 152500 482968555 3580 3580 3580 3580 0
218 20241209 152400 482968555 3580 3580 3580 3580 0
219 20241209 152300 482968555 3580 3580 3580 3580 0
220 20241209 152200 482968555 3580 3580 3580 3580 0
221 20241209 152100 482968555 3580 3580 3580 3580 0
222 20241209 152000 482968555 3580 3580 3580 3580 0
223 20241209 151900 482968555 3580 3590 3605 3580 44
224 20241209 151800 482810005 3590 3585 3590 3585 1300
225 20241209 151700 478148005 3585 3580 3585 3580 57
226 20241209 151600 477943935 3580 3580 3580 3580 3
227 20241209 151500 477933195 3585 3585 3585 3585 55
228 20241209 151400 477736020 3585 3580 3585 3575 207
229 20241209 151300 476995950 3575 3580 3580 3575 1400
230 20241209 151200 471990945 3575 3575 3575 3575 60
231 20241209 151100 471776445 3585 3575 3585 3575 1410
232 20241209 151000 466730735 3580 3580 3580 3580 55
233 20241209 150900 466533835 3590 3590 3590 3590 0
234 20241209 150800 466533835 3590 3590 3590 3590 814
235 20241209 150700 463611575 3580 3585 3590 3580 1059
236 20241209 150600 459815325 3580 3585 3585 3580 255
237 20241209 150500 458902205 3585 3585 3585 3585 1
238 20241209 150400 458898620 3580 3580 3580 3580 60
239 20241209 150300 458683820 3585 3585 3590 3585 153
240 20241209 150200 458134765 3590 3590 3590 3590 140
241 20241209 150100 457632165 3590 3590 3590 3590 0
242 20241209 150000 457632165 3590 3590 3590 3590 5
243 20241209 145900 457614215 3590 3590 3590 3590 0
244 20241209 145800 457614215 3590 3590 3590 3590 0
245 20241209 145700 457614215 3590 3590 3590 3590 20
246 20241209 145600 457542415 3580 3580 3580 3580 0
247 20241209 145500 457542415 3580 3580 3580 3580 0
248 20241209 145400 457542415 3580 3580 3580 3580 376
249 20241209 145300 456196335 3580 3580 3580 3580 0
250 20241209 145200 456196335 3580 3590 3590 3580 140
251 20241209 145100 455694275 3590 3580 3590 3580 1926
252 20241209 145000 448796925 3590 3585 3590 3580 274
253 20241209 144900 447814550 3585 3585 3585 3585 0
254 20241209 144800 447814550 3585 3585 3585 3585 55
255 20241209 144700 447617375 3585 3590 3590 3585 1239
256 20241209 144600 443174475 3590 3590 3590 3590 30
257 20241209 144500 443066775 3590 3590 3590 3590 10
258 20241209 144400 443030875 3590 3590 3590 3590 0
259 20241209 144300 443030875 3590 3590 3590 3590 1
260 20241209 144200 443027285 3600 3600 3600 3600 1
261 20241209 144100 443023685 3600 3600 3600 3600 0
262 20241209 144000 443023685 3600 3580 3600 3580 202
263 20241209 143900 442296585 3595 3595 3595 3595 500
264 20241209 143800 440499085 3580 3585 3585 3580 1800
265 20241209 143700 434054460 3590 3590 3590 3590 326
266 20241209 143600 432884120 3590 3590 3590 3590 0
267 20241209 143500 432884120 3590 3595 3595 3590 63
268 20241209 143400 432657700 3595 3595 3595 3595 0
269 20241209 143300 432657700 3595 3595 3595 3595 0
270 20241209 143200 432657700 3595 3590 3595 3590 207
271 20241209 143100 431913835 3590 3590 3590 3590 199
272 20241209 143000 431199425 3590 3590 3590 3590 1195
273 20241209 142900 426909375 3590 3590 3590 3590 75
274 20241209 142800 426640125 3600 3600 3600 3600 0
275 20241209 142700 426640125 3600 3600 3600 3600 1
276 20241209 142600 426636525 3595 3595 3595 3595 0
277 20241209 142500 426636525 3595 3595 3595 3595 126
278 20241209 142400 426183555 3595 3595 3595 3595 0
279 20241209 142300 426183555 3595 3595 3595 3595 0
280 20241209 142200 426183555 3595 3595 3595 3595 0
281 20241209 142100 426183555 3595 3595 3595 3595 0
282 20241209 142000 426183555 3595 3595 3595 3595 0
283 20241209 141900 426183555 3595 3595 3595 3595 0
284 20241209 141800 426183555 3595 3595 3595 3595 30
285 20241209 141700 426075705 3610 3610 3610 3610 0
286 20241209 141600 426075705 3610 3610 3610 3610 70
287 20241209 141500 425823005 3610 3610 3610 3610 0
288 20241209 141400 425823005 3610 3610 3610 3610 1873
289 20241209 141300 419061475 3610 3605 3610 3605 1624
290 20241209 141200 413199175 3610 3610 3610 3610 35
291 20241209 141100 413072825 3600 3595 3600 3595 2480
292 20241209 141000 404156500 3600 3600 3600 3600 11
293 20241209 140900 404116900 3595 3595 3595 3595 1979
294 20241209 140800 397002395 3595 3595 3595 3595 0
295 20241209 140700 397002395 3595 3595 3595 3595 0
296 20241209 140600 397002395 3595 3595 3595 3595 1634
297 20241209 140500 391128165 3590 3590 3590 3590 1
298 20241209 140400 391124575 3595 3595 3595 3595 1018
299 20241209 140300 387464865 3595 3590 3595 3590 79
300 20241209 140200 387180865 3595 3575 3595 3575 622
301 20241209 140100 384948955 3575 3575 3575 3575 0
302 20241209 140000 384948955 3575 3605 3610 3575 973
303 20241209 135900 381462320 3605 3595 3605 3585 547
304 20241209 135800 379500045 3605 3605 3605 3605 80
305 20241209 135700 379211645 3605 3605 3605 3605 0
306 20241209 135600 379211645 3605 3605 3605 3605 100
307 20241209 135500 378851145 3605 3605 3605 3605 0
308 20241209 135400 378851145 3605 3605 3605 3605 0
309 20241209 135300 378851145 3605 3590 3605 3590 332
310 20241209 135200 377656940 3590 3590 3590 3590 234
311 20241209 135100 376816880 3590 3590 3590 3590 1
312 20241209 135000 376813290 3585 3585 3585 3585 10
313 20241209 134900 376777440 3590 3590 3590 3590 800
314 20241209 134800 373905440 3590 3590 3590 3590 334
315 20241209 134700 372706380 3590 3585 3590 3585 1513
316 20241209 134600 367277275 3585 3585 3590 3580 3962
317 20241209 134500 353082950 3585 3585 3585 3585 10
318 20241209 134400 353047100 3585 3590 3590 3585 1610
319 20241209 134300 347271250 3605 3605 3605 3605 0
320 20241209 134200 347271250 3605 3605 3605 3605 0
321 20241209 134100 347271250 3605 3605 3605 3605 1
322 20241209 134000 347267645 3595 3595 3595 3595 0
323 20241209 133900 347267645 3595 3595 3595 3595 0
324 20241209 133800 347267645 3595 3590 3595 3590 1530
325 20241209 133700 341768220 3590 3590 3590 3590 150
326 20241209 133600 341229720 3590 3590 3590 3590 482
327 20241209 133500 339499340 3590 3590 3590 3590 300
328 20241209 133400 338422340 3590 3590 3590 3590 300
329 20241209 133300 337345340 3595 3590 3595 3590 876
330 20241209 133200 334199650 3595 3590 3595 3590 371
331 20241209 133100 332867405 3590 3590 3590 3590 100
332 20241209 133000 332508405 3590 3590 3605 3590 806
333 20241209 132900 329614850 3595 3595 3600 3595 1294
334 20241209 132800 324962870 3600 3600 3600 3600 700
335 20241209 132700 322442870 3595 3595 3595 3595 0
336 20241209 132600 322442870 3595 3595 3595 3595 10
337 20241209 132500 322406920 3595 3595 3595 3595 0
338 20241209 132400 322406920 3595 3595 3595 3595 137
339 20241209 132300 321914405 3600 3600 3600 3600 0
340 20241209 132200 321914405 3600 3600 3600 3600 200
341 20241209 132100 321194405 3605 3605 3605 3605 149
342 20241209 132000 320657260 3605 3605 3605 3605 506
343 20241209 131900 318833130 3610 3610 3610 3610 1
344 20241209 131800 318829520 3610 3610 3610 3610 628
345 20241209 131700 316562440 3605 3605 3605 3605 0
346 20241209 131600 316562440 3605 3605 3605 3605 14
347 20241209 131500 316511970 3610 3610 3610 3610 0
348 20241209 131400 316511970 3610 3610 3610 3610 1
349 20241209 131300 316508360 3600 3600 3600 3600 28
350 20241209 131200 316407560 3605 3605 3605 3605 858
351 20241209 131100 313314470 3595 3595 3595 3595 0
352 20241209 131000 313314470 3595 3595 3595 3595 5
353 20241209 130900 313296495 3600 3600 3600 3600 0
354 20241209 130800 313296495 3600 3590 3600 3590 416
355 20241209 130700 311801895 3590 3590 3590 3590 0
356 20241209 130600 311801895 3590 3590 3590 3590 200
357 20241209 130500 311083895 3590 3595 3595 3590 500
358 20241209 130400 309286815 3600 3600 3600 3600 0
359 20241209 130300 309286815 3600 3600 3600 3600 959
360 20241209 130200 305834415 3630 3630 3630 3630 0
361 20241209 130100 305834415 3630 3630 3630 3630 0
362 20241209 130000 305834415 3630 3630 3630 3630 0
363 20241209 125900 305834415 3630 3630 3630 3630 0
364 20241209 125800 305834415 3630 3630 3630 3630 2
365 20241209 125700 305827155 3620 3620 3620 3620 0
366 20241209 125600 305827155 3620 3620 3620 3620 0
367 20241209 125500 305827155 3620 3620 3620 3620 100
368 20241209 125400 305465155 3630 3630 3630 3630 400
369 20241209 125300 304013155 3635 3635 3635 3635 2
370 20241209 125200 304005885 3635 3635 3635 3635 0
371 20241209 125100 304005885 3635 3600 3635 3600 1001
372 20241209 125000 300371550 3600 3620 3620 3600 6000
373 20241209 124900 278748275 3620 3620 3620 3620 0
374 20241209 124800 278748275 3620 3620 3620 3620 2
375 20241209 124700 278741035 3610 3610 3610 3610 0
376 20241209 124600 278741035 3610 3610 3610 3610 87
377 20241209 124500 278426965 3620 3620 3620 3620 0
378 20241209 124400 278426965 3620 3620 3620 3620 0
379 20241209 124300 278426965 3620 3620 3620 3620 1
380 20241209 124200 278423345 3600 3600 3600 3600 0
381 20241209 124100 278423345 3600 3605 3605 3600 940
382 20241209 124000 275039095 3600 3600 3600 3600 0
383 20241209 123900 275039095 3600 3610 3610 3600 1662
384 20241209 123800 269052575 3610 3610 3610 3610 1108
385 20241209 123700 265052695 3620 3620 3620 3620 60
386 20241209 123600 264835495 3610 3610 3610 3610 49
387 20241209 123500 264658605 3610 3610 3610 3610 257
388 20241209 123400 263730835 3620 3620 3620 3620 2
389 20241209 123300 263723595 3610 3610 3610 3610 45
390 20241209 123200 263561145 3610 3610 3610 3610 40
391 20241209 123100 263416745 3620 3620 3620 3620 0
392 20241209 123000 263416745 3620 3620 3620 3620 0
393 20241209 122900 263416745 3620 3620 3620 3620 1
394 20241209 122800 263413125 3620 3620 3620 3620 2
395 20241209 122700 263405885 3620 3620 3620 3620 11
396 20241209 122600 263366065 3630 3630 3630 3630 0
397 20241209 122500 263366065 3630 3630 3630 3630 0
398 20241209 122400 263366065 3630 3630 3630 3630 2
399 20241209 122300 263358805 3630 3630 3630 3630 3
400 20241209 122200 263347915 3630 3630 3630 3630 0
401 20241209 122100 263347915 3630 3630 3630 3630 0
402 20241209 122000 263347915 3630 3620 3630 3620 30
403 20241209 121900 263239095 3620 3620 3620 3620 2
404 20241209 121800 263231855 3610 3615 3615 3610 152
405 20241209 121700 262683020 3630 3630 3630 3630 0
406 20241209 121600 262683020 3630 3630 3630 3630 0
407 20241209 121500 262683020 3630 3630 3630 3630 1200
408 20241209 121400 258327020 3630 3630 3630 3630 3
409 20241209 121300 258316130 3620 3620 3620 3620 0
410 20241209 121200 258316130 3620 3605 3620 3605 2919
411 20241209 121100 247769660 3605 3605 3605 3605 0
412 20241209 121000 247769660 3605 3605 3605 3605 0
413 20241209 120900 247769660 3605 3605 3605 3605 2
414 20241209 120800 247762450 3605 3605 3605 3605 0
415 20241209 120700 247762450 3605 3605 3605 3605 50
416 20241209 120600 247582200 3605 3605 3605 3605 3
417 20241209 120500 247571385 3605 3605 3605 3605 4
418 20241209 120400 247556965 3605 3605 3605 3605 1388
419 20241209 120300 242553225 3600 3600 3600 3600 0
420 20241209 120200 242553225 3600 3605 3605 3600 3445
421 20241209 120100 230151205 3600 3605 3605 3600 125
422 20241209 120000 229700960 3605 3610 3610 3605 151
423 20241209 115900 229156600 3605 3605 3605 3605 108
424 20241209 115800 228767260 3605 3605 3605 3605 11
425 20241209 115700 228727605 3600 3610 3610 3600 1275
426 20241209 115600 224130475 3615 3615 3615 3615 9
427 20241209 115500 224097940 3615 3610 3615 3610 3
428 20241209 115400 224087100 3610 3610 3610 3610 0
429 20241209 115300 224087100 3610 3610 3610 3605 515
430 20241209 115200 222230315 3615 3615 3615 3615 156
431 20241209 115100 221666375 3605 3605 3605 3605 0
432 20241209 115000 221666375 3605 3615 3615 3605 102
433 20241209 114900 221298645 3605 3605 3605 3605 0
434 20241209 114800 221298645 3605 3605 3605 3605 554
435 20241209 114700 219301475 3610 3615 3615 3610 1000
436 20241209 114600 215688480 3630 3630 3630 3630 0
437 20241209 114500 215688480 3630 3630 3630 3630 1
438 20241209 114400 215684850 3610 3610 3610 3610 308
439 20241209 114300 214572970 3630 3630 3630 3630 97
440 20241209 114200 214220860 3615 3615 3615 3615 60
441 20241209 114100 214003960 3615 3615 3615 3615 191
442 20241209 114000 213313495 3630 3630 3630 3630 3
443 20241209 113900 213302605 3635 3635 3635 3635 0
444 20241209 113800 213302605 3635 3635 3635 3635 0
445 20241209 113700 213302605 3635 3635 3635 3635 0
446 20241209 113600 213302605 3635 3635 3635 3635 0
447 20241209 113500 213302605 3635 3620 3635 3610 1592
448 20241209 113400 207547355 3635 3625 3635 3625 17
449 20241209 113300 207485695 3630 3630 3630 3630 9
450 20241209 113200 207453025 3630 3630 3630 3630 0
451 20241209 113100 207453025 3630 3630 3630 3620 1992
452 20241209 113000 200238405 3640 3640 3640 3640 59
453 20241209 112900 200023645 3645 3645 3645 3645 0
454 20241209 112800 200023645 3645 3645 3645 3645 0
455 20241209 112700 200023645 3645 3645 3645 3645 0
456 20241209 112600 200023645 3645 3645 3645 3645 2
457 20241209 112500 200016355 3645 3645 3645 3645 100
458 20241209 112400 199651855 3645 3645 3645 3645 108
459 20241209 112300 199258195 3645 3645 3645 3645 0
460 20241209 112200 199258195 3645 3620 3645 3620 3000
461 20241209 112100 188337440 3620 3620 3620 3620 3
462 20241209 112000 188326580 3620 3620 3620 3620 0
463 20241209 111900 188326580 3620 3620 3620 3620 0
464 20241209 111800 188326580 3620 3620 3620 3620 2
465 20241209 111700 188319340 3620 3620 3620 3620 19
466 20241209 111600 188250560 3620 3620 3620 3620 3
467 20241209 111500 188239700 3620 3620 3620 3620 0
468 20241209 111400 188239700 3620 3620 3620 3620 2
469 20241209 111300 188232460 3625 3625 3625 3625 1
470 20241209 111200 188228835 3625 3625 3625 3625 0
471 20241209 111100 188228835 3625 3625 3625 3625 2
472 20241209 111000 188221585 3605 3605 3605 3605 26
473 20241209 110900 188127855 3600 3605 3605 3600 500
474 20241209 110800 186326605 3605 3620 3620 3605 946
475 20241209 110700 182908580 3625 3625 3625 3625 1
476 20241209 110600 182904955 3635 3635 3635 3635 3
477 20241209 110500 182894050 3635 3635 3635 3635 0
478 20241209 110400 182894050 3635 3620 3635 3620 21
479 20241209 110300 182818015 3620 3620 3620 3620 14
480 20241209 110200 182767335 3620 3620 3620 3620 0
481 20241209 110100 182767335 3620 3645 3645 3620 277
482 20241209 110000 181764570 3645 3645 3645 3645 0
483 20241209 105900 181764570 3645 3640 3645 3640 100
484 20241209 105800 181400100 3610 3645 3645 3610 411
485 20241209 105700 179916015 3640 3640 3640 3640 0
486 20241209 105600 179916015 3640 3640 3640 3640 15
487 20241209 105500 179861415 3615 3620 3620 3615 8
488 20241209 105400 179832490 3620 3620 3620 3620 409
489 20241209 105300 178351910 3620 3620 3620 3620 500
490 20241209 105200 176541910 3615 3620 3620 3615 351
491 20241209 105100 175273035 3620 3620 3620 3620 0
492 20241209 105000 175273035 3620 3620 3620 3620 24
493 20241209 104900 175186155 3620 3610 3620 3610 54
494 20241209 104800 174991065 3610 3615 3620 3600 1111
495 20241209 104700 170989670 3625 3625 3625 3625 1
496 20241209 104600 170986045 3615 3640 3640 3615 2
497 20241209 104500 170978790 3645 3645 3645 3645 2
498 20241209 104400 170971500 3650 3650 3650 3650 3
499 20241209 104300 170960550 3660 3660 3660 3660 11
500 20241209 104200 170920290 3660 3605 3660 3600 422
501 20241209 104100 169400080 3620 3650 3650 3595 7976
502 20241209 104000 140459340 3650 3675 3675 3650 1082
503 20241209 103900 136502110 3680 3685 3685 3680 315
504 20241209 103800 135342900 3685 3685 3685 3685 0
505 20241209 103700 135342900 3685 3685 3685 3685 1007
506 20241209 103600 131632105 3685 3685 3685 3685 10
507 20241209 103500 131595255 3685 3685 3685 3685 1
508 20241209 103400 131591570 3680 3680 3680 3680 5
509 20241209 103300 131573170 3680 3680 3680 3680 0
510 20241209 103200 131573170 3680 3680 3680 3680 5
511 20241209 103100 131554770 3670 3670 3670 3670 30
512 20241209 103000 131444670 3670 3670 3670 3670 36
513 20241209 102900 131312550 3670 3670 3670 3670 301
514 20241209 102800 130207880 3670 3670 3670 3670 600
515 20241209 102700 128005880 3670 3670 3670 3670 2
516 20241209 102600 127998540 3670 3670 3670 3665 670
517 20241209 102500 125539720 3685 3685 3685 3670 168
518 20241209 102400 124921445 3690 3690 3690 3690 0
519 20241209 102300 124921445 3690 3690 3690 3690 89
520 20241209 102200 124593035 3690 3685 3690 3685 606
521 20241209 102100 122356905 3690 3690 3690 3690 11
522 20241209 102000 122316315 3690 3690 3690 3690 0
523 20241209 101900 122316315 3690 3690 3690 3690 0
524 20241209 101800 122316315 3690 3685 3690 3685 187
525 20241209 101700 121626330 3685 3680 3685 3680 94
526 20241209 101600 121280405 3680 3680 3680 3680 7
527 20241209 101500 121254645 3680 3680 3680 3680 154
528 20241209 101400 120687925 3690 3690 3690 3690 0
529 20241209 101300 120687925 3690 3690 3690 3690 2
530 20241209 101200 120680545 3690 3690 3690 3690 2
531 20241209 101100 120673165 3680 3680 3680 3680 1
532 20241209 101000 120669485 3680 3680 3680 3680 0
533 20241209 100900 120669485 3680 3680 3680 3680 0
534 20241209 100800 120669485 3680 3690 3690 3680 502
535 20241209 100700 118822105 3660 3660 3660 3660 0
536 20241209 100600 118822105 3660 3675 3675 3660 600
537 20241209 100500 116620255 3695 3690 3700 3690 990
538 20241209 100400 112959735 3685 3685 3685 3685 0
539 20241209 100300 112959735 3685 3685 3690 3685 11
540 20241209 100200 112919195 3685 3685 3685 3685 1
541 20241209 100100 112915510 3660 3660 3660 3660 250
542 20241209 100000 112000510 3660 3690 3690 3660 351
543 20241209 095900 110715280 3685 3690 3700 3685 364
544 20241209 095800 109369480 3690 3685 3690 3685 850
545 20241209 095700 106234720 3680 3675 3680 3675 500
546 20241209 095600 104396000 3655 3665 3665 3655 110
547 20241209 095500 103993570 3680 3680 3680 3680 6
548 20241209 095400 103971490 3680 3680 3680 3680 23
549 20241209 095300 103886850 3680 3680 3680 3680 2
550 20241209 095200 103879490 3670 3670 3670 3670 0
551 20241209 095100 103879490 3670 3670 3670 3670 23
552 20241209 095000 103795080 3660 3700 3700 3660 208
553 20241209 094900 103032440 3690 3690 3690 3690 1
554 20241209 094800 103028750 3705 3685 3705 3685 11
555 20241209 094700 102988195 3695 3695 3695 3695 0
556 20241209 094600 102988195 3695 3695 3695 3695 1557
557 20241209 094500 97235080 3695 3695 3695 3695 2
558 20241209 094400 97227690 3665 3655 3665 3655 1236
559 20241209 094300 92700185 3655 3655 3655 3655 2
560 20241209 094200 92692875 3655 3655 3655 3655 100
561 20241209 094100 92327375 3640 3665 3665 3640 4281
562 20241209 094000 76726825 3665 3665 3665 3665 137
563 20241209 093900 76224720 3665 3695 3695 3665 344
564 20241209 093800 74963900 3665 3670 3670 3665 662
565 20241209 093700 72537630 3665 3670 3670 3665 111
566 20241209 093600 72130315 3670 3670 3670 3670 35
567 20241209 093500 72001865 3670 3675 3675 3670 53
568 20241209 093400 71807210 3695 3700 3715 3695 744
569 20241209 093300 69054460 3690 3690 3690 3690 0
570 20241209 093200 69054460 3690 3670 3715 3665 1596
571 20241209 093100 63196565 3670 3670 3670 3670 159
572 20241209 093000 62613035 3670 3670 3670 3670 200
573 20241209 092900 61879035 3670 3670 3690 3670 689
574 20241209 092800 59349925 3690 3690 3690 3690 4
575 20241209 092700 59335165 3690 3675 3690 3675 407
576 20241209 092600 57835845 3675 3670 3675 3670 528
577 20241209 092500 55897925 3670 3685 3685 3665 150
578 20241209 092400 55346760 3690 3690 3690 3685 183
579 20241209 092300 54671710 3690 3695 3695 3690 1910
580 20241209 092200 47622410 3700 3700 3700 3700 0
581 20241209 092100 47622410 3700 3705 3705 3695 2391
582 20241209 092000 38774910 3705 3715 3715 3705 1526
583 20241209 091900 33114450 3725 3725 3725 3720 154
584 20241209 091800 32541515 3725 3725 3725 3720 127
585 20241209 091700 32068970 3725 3730 3730 3725 4
586 20241209 091600 32054065 3745 3720 3745 3720 2
587 20241209 091500 32046600 3715 3755 3760 3705 1639
588 20241209 091400 25951560 3770 3770 3770 3770 2
589 20241209 091300 25944020 3770 3770 3770 3770 23
590 20241209 091200 25857310 3730 3755 3755 3730 1500
591 20241209 091100 20259475 3730 3760 3760 3715 502
592 20241209 091000 18378245 3755 3785 3785 3750 497
593 20241209 090900 16506215 3800 3800 3800 3790 748
594 20241209 090800 13664450 3800 3800 3800 3800 200
595 20241209 090700 12904450 3800 3800 3800 3800 100
596 20241209 090600 12524450 3855 3855 3855 3800 544
597 20241209 090500 10447135 3855 3870 3870 3800 791
598 20241209 090400 7428200 3820 3820 3820 3820 0
599 20241209 090300 7428200 3820 3825 3875 3820 1202
600 20241209 090200 2826570 3880 3830 3880 3825 69
601 20241209 090100 2559840 3880 3880 3880 3880 0
602 20241209 090000 2559840 3880 3820 3880 3820 666