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

603
014280/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190100,273889385,3810,3810,3810,3810,3712
20241209,190000,273889385,3810,3810,3810,3810,0
20241209,185900,273889385,3810,3810,3810,3810,0
20241209,185800,273889385,3810,3810,3810,3810,0
20241209,185700,273889385,3810,3810,3810,3810,0
20241209,185600,273889385,3810,3810,3810,3810,0
20241209,185500,273889385,3810,3810,3810,3810,0
20241209,185400,273889385,3810,3810,3810,3810,0
20241209,185300,273889385,3810,3810,3810,3810,0
20241209,185200,273889385,3810,3810,3810,3810,0
20241209,185100,273889385,3810,3810,3810,3810,0
20241209,185000,273889385,3810,3810,3810,3810,0
20241209,184900,273889385,3810,3810,3810,3810,0
20241209,184800,273889385,3810,3810,3810,3810,0
20241209,184700,273889385,3810,3810,3810,3810,0
20241209,184600,273889385,3810,3810,3810,3810,0
20241209,184500,273889385,3810,3810,3810,3810,0
20241209,184400,273889385,3810,3810,3810,3810,0
20241209,184300,273889385,3810,3810,3810,3810,0
20241209,184200,273889385,3810,3810,3810,3810,0
20241209,184100,273889385,3810,3810,3810,3810,0
20241209,184000,273889385,3810,3810,3810,3810,0
20241209,183900,273889385,3810,3810,3810,3810,0
20241209,183800,273889385,3810,3810,3810,3810,0
20241209,183700,273889385,3810,3810,3810,3810,0
20241209,183600,273889385,3810,3810,3810,3810,0
20241209,183500,273889385,3810,3810,3810,3810,0
20241209,183400,273889385,3810,3810,3810,3810,0
20241209,183300,273889385,3810,3810,3810,3810,0
20241209,183200,273889385,3810,3810,3810,3810,0
20241209,183100,273889385,3810,3810,3810,3810,3712
20241209,183000,273889385,3810,3810,3810,3810,0
20241209,182900,273889385,3810,3810,3810,3810,0
20241209,182800,273889385,3810,3810,3810,3810,0
20241209,182700,273889385,3810,3810,3810,3810,0
20241209,182600,273889385,3810,3810,3810,3810,0
20241209,182500,273889385,3810,3810,3810,3810,0
20241209,182400,273889385,3810,3810,3810,3810,0
20241209,182300,273889385,3810,3810,3810,3810,0
20241209,182200,273889385,3810,3810,3810,3810,0
20241209,182100,273889385,3810,3810,3810,3810,0
20241209,182000,273889385,3810,3810,3810,3810,0
20241209,181900,273889385,3810,3810,3810,3810,0
20241209,181800,273889385,3810,3810,3810,3810,0
20241209,181700,273889385,3810,3810,3810,3810,0
20241209,181600,273889385,3810,3810,3810,3810,0
20241209,181500,273889385,3810,3810,3810,3810,0
20241209,181400,273889385,3810,3810,3810,3810,0
20241209,181300,273889385,3810,3810,3810,3810,0
20241209,181200,273889385,3810,3810,3810,3810,0
20241209,181100,273889385,3810,3810,3810,3810,0
20241209,181000,273889385,3810,3810,3810,3810,0
20241209,180900,273889385,3810,3810,3810,3810,0
20241209,180800,273889385,3810,3810,3810,3810,0
20241209,180700,273889385,3810,3810,3810,3810,0
20241209,180600,273889385,3810,3810,3810,3810,0
20241209,180500,273889385,3810,3810,3810,3810,0
20241209,180400,273889385,3810,3810,3810,3810,0
20241209,180300,273889385,3810,3810,3810,3810,0
20241209,180200,273889385,3810,3810,3810,3810,0
20241209,180100,273889385,3810,3810,3810,3810,3712
20241209,180000,273889385,3810,3810,3810,3810,0
20241209,175900,273889385,3810,3810,3810,3810,0
20241209,175800,273889385,3810,3810,3810,3810,0
20241209,175700,273889385,3810,3810,3810,3810,0
20241209,175600,273889385,3810,3810,3810,3810,0
20241209,175500,273889385,3810,3810,3810,3810,0
20241209,175400,273889385,3810,3810,3810,3810,0
20241209,175300,273889385,3810,3810,3810,3810,0
20241209,175200,273889385,3810,3810,3810,3810,0
20241209,175100,273889385,3810,3810,3810,3810,0
20241209,175000,273889385,3810,3810,3810,3810,0
20241209,174900,273889385,3810,3810,3810,3810,0
20241209,174800,273889385,3810,3810,3810,3810,0
20241209,174700,273889385,3810,3810,3810,3810,0
20241209,174600,273889385,3810,3810,3810,3810,0
20241209,174500,273889385,3810,3810,3810,3810,0
20241209,174400,273889385,3810,3810,3810,3810,0
20241209,174300,273889385,3810,3810,3810,3810,0
20241209,174200,273889385,3810,3810,3810,3810,0
20241209,174100,273889385,3810,3810,3810,3810,0
20241209,174000,273889385,3810,3810,3810,3810,0
20241209,173900,273889385,3810,3810,3810,3810,0
20241209,173800,273889385,3810,3810,3810,3810,0
20241209,173700,273889385,3810,3810,3810,3810,0
20241209,173600,273889385,3810,3810,3810,3810,0
20241209,173500,273889385,3810,3810,3810,3810,0
20241209,173400,273889385,3810,3810,3810,3810,0
20241209,173300,273889385,3810,3810,3810,3810,0
20241209,173200,273889385,3810,3810,3810,3810,0
20241209,173100,273889385,3810,3810,3810,3810,3712
20241209,173000,273889385,3810,3810,3810,3810,0
20241209,172900,273889385,3810,3810,3810,3810,0
20241209,172800,273889385,3810,3810,3810,3810,0
20241209,172700,273889385,3810,3810,3810,3810,0
20241209,172600,273889385,3810,3810,3810,3810,0
20241209,172500,273889385,3810,3810,3810,3810,0
20241209,172400,273889385,3810,3810,3810,3810,0
20241209,172300,273889385,3810,3810,3810,3810,0
20241209,172200,273889385,3810,3810,3810,3810,0
20241209,172100,273889385,3810,3810,3810,3810,0
20241209,172000,273889385,3810,3810,3810,3810,0
20241209,171900,273889385,3810,3810,3810,3810,0
20241209,171800,273889385,3810,3810,3810,3810,0
20241209,171700,273889385,3810,3810,3810,3810,0
20241209,171600,273889385,3810,3810,3810,3810,0
20241209,171500,273889385,3810,3810,3810,3810,0
20241209,171400,273889385,3810,3810,3810,3810,0
20241209,171300,273889385,3810,3810,3810,3810,0
20241209,171200,273889385,3810,3810,3810,3810,0
20241209,171100,273889385,3810,3810,3810,3810,0
20241209,171000,273889385,3810,3810,3810,3810,0
20241209,170900,273889385,3810,3810,3810,3810,0
20241209,170800,273889385,3810,3810,3810,3810,0
20241209,170700,273889385,3810,3810,3810,3810,0
20241209,170600,273889385,3810,3810,3810,3810,0
20241209,170500,273889385,3810,3810,3810,3810,0
20241209,170400,273889385,3810,3810,3810,3810,0
20241209,170300,273889385,3810,3810,3810,3810,0
20241209,170200,273889385,3810,3810,3810,3810,0
20241209,170100,273889385,3810,3810,3810,3810,3712
20241209,170000,273889385,3810,3810,3810,3810,0
20241209,165900,273889385,3810,3810,3810,3810,0
20241209,165800,273889385,3810,3810,3810,3810,0
20241209,165700,273889385,3810,3810,3810,3810,0
20241209,165600,273889385,3810,3810,3810,3810,0
20241209,165500,273889385,3810,3810,3810,3810,0
20241209,165400,273889385,3810,3810,3810,3810,0
20241209,165300,273889385,3810,3810,3810,3810,0
20241209,165200,273889385,3810,3810,3810,3810,0
20241209,165100,273889385,3810,3810,3810,3810,0
20241209,165000,273889385,3810,3810,3810,3810,0
20241209,164900,273889385,3810,3810,3810,3810,0
20241209,164800,273889385,3810,3810,3810,3810,0
20241209,164700,273889385,3810,3810,3810,3810,0
20241209,164600,273889385,3810,3810,3810,3810,0
20241209,164500,273889385,3810,3810,3810,3810,0
20241209,164400,273889385,3810,3810,3810,3810,0
20241209,164300,273889385,3810,3810,3810,3810,0
20241209,164200,273889385,3810,3810,3810,3810,0
20241209,164100,273889385,3810,3810,3810,3810,0
20241209,164000,273889385,3810,3810,3810,3810,0
20241209,163900,273889385,3810,3810,3810,3810,0
20241209,163800,273889385,3810,3810,3810,3810,0
20241209,163700,273889385,3810,3810,3810,3810,0
20241209,163600,273889385,3810,3810,3810,3810,0
20241209,163500,273889385,3810,3810,3810,3810,0
20241209,163400,273889385,3810,3810,3810,3810,0
20241209,163300,273889385,3810,3810,3810,3810,0
20241209,163200,273889385,3810,3810,3810,3810,0
20241209,163100,273889385,3810,3810,3810,3810,3712
20241209,163000,273889385,3810,3810,3810,3810,0
20241209,162900,273889385,3810,3810,3810,3810,0
20241209,162800,273889385,3810,3810,3810,3810,0
20241209,162700,273889385,3810,3810,3810,3810,0
20241209,162600,273889385,3810,3810,3810,3810,0
20241209,162500,273889385,3810,3810,3810,3810,0
20241209,162400,273889385,3810,3810,3810,3810,0
20241209,162300,273889385,3810,3810,3810,3810,0
20241209,162200,273889385,3810,3810,3810,3810,0
20241209,162100,273889385,3810,3810,3810,3810,0
20241209,162000,273889385,3810,3810,3810,3810,0
20241209,161900,273889385,3810,3810,3810,3810,0
20241209,161800,273889385,3810,3810,3810,3810,0
20241209,161700,273889385,3810,3810,3810,3810,0
20241209,161600,273889385,3810,3810,3810,3810,0
20241209,161500,273889385,3810,3810,3810,3810,0
20241209,161400,273889385,3810,3810,3810,3810,0
20241209,161300,273889385,3810,3810,3810,3810,0
20241209,161200,273889385,3810,3810,3810,3810,0
20241209,161100,273889385,3810,3810,3810,3810,0
20241209,161000,273889385,3810,3810,3810,3810,0
20241209,160900,273889385,3810,3810,3810,3810,0
20241209,160800,273889385,3810,3810,3810,3810,0
20241209,160700,273889385,3810,3810,3810,3810,0
20241209,160600,273889385,3810,3810,3810,3810,0
20241209,160500,273889385,3810,3810,3810,3810,0
20241209,160400,273889385,3810,3810,3810,3810,0
20241209,160300,273889385,3810,3810,3810,3810,0
20241209,160200,273889385,3810,3810,3810,3810,0
20241209,160100,273889385,3810,3810,3810,3810,3712
20241209,160000,273889385,3810,3810,3810,3810,0
20241209,155900,273889385,3810,3810,3810,3810,0
20241209,155800,273889385,3810,3810,3810,3810,0
20241209,155700,273889385,3810,3810,3810,3810,0
20241209,155600,273889385,3810,3810,3810,3810,0
20241209,155500,273889385,3810,3810,3810,3810,0
20241209,155400,273889385,3810,3810,3810,3810,0
20241209,155300,273889385,3810,3810,3810,3810,0
20241209,155200,273889385,3810,3810,3810,3810,0
20241209,155100,273889385,3810,3810,3810,3810,0
20241209,155000,273889385,3810,3810,3810,3810,0
20241209,154900,273889385,3810,3810,3810,3810,0
20241209,154800,273889385,3810,3810,3810,3810,0
20241209,154700,273889385,3810,3810,3810,3810,0
20241209,154600,273889385,3810,3810,3810,3810,0
20241209,154500,273889385,3810,3810,3810,3810,0
20241209,154400,273889385,3810,3810,3810,3810,0
20241209,154300,273889385,3810,3810,3810,3810,0
20241209,154200,273889385,3810,3810,3810,3810,0
20241209,154100,273889385,3810,3810,3810,3810,0
20241209,154000,273889385,3810,3810,3810,3810,0
20241209,153900,273889385,3810,3810,3810,3810,0
20241209,153800,273889385,3810,3810,3810,3810,0
20241209,153700,273889385,3810,3810,3810,3810,0
20241209,153600,273889385,3810,3810,3810,3810,0
20241209,153500,273889385,3810,3810,3810,3810,0
20241209,153400,273889385,3810,3810,3810,3810,0
20241209,153300,273889385,3810,3810,3810,3810,0
20241209,153200,273889385,3810,3810,3810,3810,0
20241209,153100,273889385,3810,3810,3810,3810,3712
20241209,153000,273889385,3810,3810,3810,3810,3712
20241209,152900,259746665,3850,3850,3850,3850,0
20241209,152800,259746665,3850,3850,3850,3850,0
20241209,152700,259746665,3850,3850,3850,3850,0
20241209,152600,259746665,3850,3850,3850,3850,0
20241209,152500,259746665,3850,3850,3850,3850,0
20241209,152400,259746665,3850,3850,3850,3850,0
20241209,152300,259746665,3850,3850,3850,3850,0
20241209,152200,259746665,3850,3850,3850,3850,0
20241209,152100,259746665,3850,3850,3850,3850,0
20241209,152000,259746665,3850,3850,3850,3850,0
20241209,151900,259746665,3850,3830,3850,3825,330
20241209,151800,258484215,3850,3850,3850,3850,53
20241209,151700,258280165,3815,3840,3840,3815,2983
20241209,151600,246885195,3850,3850,3850,3850,0
20241209,151500,246885195,3850,3850,3850,3850,0
20241209,151400,246885195,3850,3850,3850,3845,602
20241209,151300,244567500,3840,3850,3850,3840,120
20241209,151200,244105700,3850,3850,3850,3850,10
20241209,151100,244067200,3850,3850,3850,3850,0
20241209,151000,244067200,3850,3850,3865,3850,503
20241209,150900,242130625,3865,3865,3865,3865,0
20241209,150800,242130625,3865,3865,3865,3830,24
20241209,150700,242038580,3865,3830,3865,3825,901
20241209,150600,238590070,3835,3850,3865,3830,2801
20241209,150500,227846305,3875,3875,3875,3875,0
20241209,150400,227846305,3875,3875,3875,3875,0
20241209,150300,227846305,3875,3875,3875,3875,1
20241209,150200,227842430,3855,3855,3875,3850,360
20241209,150100,226456385,3875,3850,3875,3850,296
20241209,150000,225315295,3850,3850,3850,3850,98
20241209,145900,224937995,3850,3850,3850,3850,26
20241209,145800,224837895,3855,3855,3855,3855,0
20241209,145700,224837895,3855,3850,3855,3850,101
20241209,145600,224449040,3855,3855,3855,3855,15
20241209,145500,224391215,3855,3855,3855,3855,1
20241209,145400,224387360,3850,3850,3850,3850,367
20241209,145300,222974410,3850,3850,3850,3850,1
20241209,145200,222970560,3845,3840,3845,3840,407
20241209,145100,221405730,3840,3830,3840,3830,67
20241209,145000,221149110,3830,3830,3830,3830,7
20241209,144900,221122300,3830,3830,3830,3825,2073
20241209,144800,213183665,3830,3830,3830,3830,0
20241209,144700,213183665,3830,3830,3830,3830,0
20241209,144600,213183665,3830,3830,3830,3830,0
20241209,144500,213183665,3830,3830,3830,3830,0
20241209,144400,213183665,3830,3840,3840,3830,1026
20241209,144300,209253825,3840,3840,3840,3840,5
20241209,144200,209234625,3840,3840,3840,3840,0
20241209,144100,209234625,3840,3840,3840,3840,62
20241209,144000,208996545,3840,3840,3840,3840,50
20241209,143900,208804545,3830,3830,3830,3830,1
20241209,143800,208800715,3830,3835,3835,3830,110
20241209,143700,208379410,3840,3840,3840,3840,7
20241209,143600,208352530,3840,3840,3840,3840,1
20241209,143500,208348690,3830,3830,3830,3830,0
20241209,143400,208348690,3830,3835,3835,3830,570
20241209,143300,206165565,3840,3840,3840,3840,0
20241209,143200,206165565,3840,3840,3840,3840,0
20241209,143100,206165565,3840,3840,3840,3840,23
20241209,143000,206077245,3840,3840,3840,3840,1
20241209,142900,206073405,3840,3840,3840,3840,0
20241209,142800,206073405,3840,3840,3840,3840,65
20241209,142700,205823805,3840,3840,3840,3840,1542
20241209,142600,199902525,3840,3835,3840,3835,1000
20241209,142500,196064515,3835,3835,3835,3835,0
20241209,142400,196064515,3835,3835,3835,3835,28
20241209,142300,195957135,3840,3845,3845,3840,121
20241209,142200,195492485,3845,3840,3845,3840,418
20241209,142100,193887360,3840,3820,3840,3820,91
20241209,142000,193539720,3820,3820,3820,3820,0
20241209,141900,193539720,3820,3820,3820,3820,89
20241209,141800,193199740,3820,3820,3820,3820,0
20241209,141700,193199740,3820,3830,3830,3820,90
20241209,141600,192855820,3840,3840,3840,3840,1
20241209,141500,192851980,3825,3830,3850,3825,249
20241209,141400,191899500,3835,3835,3835,3835,12
20241209,141300,191853480,3840,3840,3840,3840,0
20241209,141200,191853480,3840,3840,3840,3840,0
20241209,141100,191853480,3840,3840,3840,3840,1
20241209,141000,191849640,3850,3850,3850,3850,0
20241209,140900,191849640,3850,3850,3850,3850,6
20241209,140800,191826540,3855,3850,3855,3850,17
20241209,140700,191761085,3830,3830,3830,3830,120
20241209,140600,191301485,3820,3840,3840,3820,430
20241209,140500,189656275,3850,3850,3850,3850,0
20241209,140400,189656275,3850,3850,3850,3850,1
20241209,140300,189652425,3840,3850,3850,3840,51
20241209,140200,189456575,3845,3845,3845,3845,0
20241209,140100,189456575,3845,3845,3845,3845,0
20241209,140000,189456575,3845,3845,3845,3845,5
20241209,135900,189437350,3850,3850,3850,3850,0
20241209,135800,189437350,3850,3850,3850,3850,0
20241209,135700,189437350,3850,3850,3850,3850,21
20241209,135600,189356500,3860,3860,3860,3860,0
20241209,135500,189356500,3860,3870,3870,3860,2
20241209,135400,189348770,3840,3880,3880,3800,6498
20241209,135300,164434020,3860,3860,3860,3860,0
20241209,135200,164434020,3860,3860,3860,3860,0
20241209,135100,164434020,3860,3860,3860,3860,0
20241209,135000,164434020,3860,3860,3860,3860,0
20241209,134900,164434020,3860,3865,3865,3860,8
20241209,134800,164403130,3860,3860,3860,3860,0
20241209,134700,164403130,3860,3860,3860,3860,0
20241209,134600,164403130,3860,3860,3860,3860,0
20241209,134500,164403130,3860,3860,3860,3860,0
20241209,134400,164403130,3860,3860,3860,3860,7
20241209,134300,164376110,3880,3880,3880,3880,106
20241209,134200,163964830,3870,3870,3870,3870,0
20241209,134100,163964830,3870,3870,3870,3870,0
20241209,134000,163964830,3870,3875,3875,3870,78
20241209,133900,163662935,3880,3880,3880,3880,0
20241209,133800,163662935,3880,3880,3880,3880,5
20241209,133700,163643535,3875,3875,3875,3875,1
20241209,133600,163639660,3875,3875,3875,3875,0
20241209,133500,163639660,3875,3875,3875,3875,0
20241209,133400,163639660,3875,3875,3875,3875,0
20241209,133300,163639660,3875,3885,3885,3875,12
20241209,133200,163593135,3885,3885,3885,3880,31
20241209,133100,163472820,3885,3880,3885,3880,107
20241209,133000,163057625,3880,3880,3880,3880,0
20241209,132900,163057625,3880,3880,3880,3880,0
20241209,132800,163057625,3880,3885,3885,3880,40
20241209,132700,162902275,3890,3880,3890,3850,879
20241209,132600,159512720,3890,3890,3890,3890,10
20241209,132500,159473820,3875,3875,3875,3875,1
20241209,132400,159469945,3875,3890,3890,3875,29
20241209,132300,159357370,3890,3890,3890,3890,0
20241209,132200,159357370,3890,3890,3890,3890,0
20241209,132100,159357370,3890,3890,3890,3890,64
20241209,132000,159108410,3885,3865,3885,3865,128
20241209,131900,158613670,3870,3870,3870,3870,369
20241209,131800,157185640,3870,3870,3870,3870,19
20241209,131700,157112110,3865,3865,3865,3865,0
20241209,131600,157112110,3865,3865,3865,3865,0
20241209,131500,157112110,3865,3865,3865,3865,0
20241209,131400,157112110,3865,3865,3870,3865,113
20241209,131300,156675350,3870,3870,3870,3870,26
20241209,131200,156574730,3870,3870,3870,3870,46
20241209,131100,156396710,3870,3870,3870,3870,0
20241209,131000,156396710,3870,3870,3870,3870,0
20241209,130900,156396710,3870,3875,3875,3870,214
20241209,130800,155568365,3875,3875,3875,3875,300
20241209,130700,154405865,3875,3875,3875,3875,2
20241209,130600,154398115,3875,3875,3875,3875,0
20241209,130500,154398115,3875,3885,3885,3875,21
20241209,130400,154316540,3885,3885,3885,3885,45
20241209,130300,154141715,3890,3890,3890,3890,0
20241209,130200,154141715,3890,3890,3890,3890,0
20241209,130100,154141715,3890,3885,3890,3885,3
20241209,130000,154130050,3875,3880,3880,3875,179
20241209,125900,153436175,3890,3890,3890,3890,0
20241209,125800,153436175,3890,3890,3890,3890,2
20241209,125700,153428395,3890,3890,3890,3890,0
20241209,125600,153428395,3890,3890,3890,3890,0
20241209,125500,153428395,3890,3890,3890,3890,9
20241209,125400,153393385,3890,3890,3890,3890,28
20241209,125300,153284465,3890,3890,3890,3890,2
20241209,125200,153276685,3890,3890,3890,3890,2
20241209,125100,153268905,3890,3890,3890,3890,2
20241209,125000,153261125,3890,3890,3890,3890,1
20241209,124900,153257235,3875,3880,3880,3875,165
20241209,124800,152617830,3890,3885,3890,3885,359
20241209,124700,151222955,3890,3890,3890,3890,1
20241209,124600,151219065,3890,3890,3890,3890,13
20241209,124500,151168495,3890,3890,3890,3890,31
20241209,124400,151047905,3890,3890,3890,3890,0
20241209,124300,151047905,3890,3890,3890,3890,3
20241209,124200,151036235,3890,3890,3890,3890,0
20241209,124100,151036235,3890,3890,3890,3890,1
20241209,124000,151032345,3890,3895,3895,3890,33
20241209,123900,150903905,3895,3895,3895,3895,6
20241209,123800,150880535,3900,3900,3900,3900,0
20241209,123700,150880535,3900,3900,3900,3900,26
20241209,123600,150779135,3900,3900,3900,3900,2
20241209,123500,150771335,3900,3900,3900,3900,0
20241209,123400,150771335,3900,3900,3900,3900,2
20241209,123300,150763535,3900,3900,3900,3900,4
20241209,123200,150747935,3900,3900,3900,3900,2
20241209,123100,150740135,3900,3900,3900,3900,10
20241209,123000,150701135,3900,3885,3900,3885,174
20241209,122900,150025130,3885,3885,3885,3885,18
20241209,122800,149955200,3885,3890,3890,3885,509
20241209,122700,147977725,3900,3900,3900,3900,26
20241209,122600,147876325,3925,3925,3925,3925,10
20241209,122500,147837075,3925,3925,3925,3925,10
20241209,122400,147797825,3910,3910,3910,3910,3
20241209,122300,147786095,3910,3920,3925,3910,11
20241209,122200,147742940,3885,3885,3885,3885,0
20241209,122100,147742940,3885,3900,3900,3885,600
20241209,122000,145411490,3920,3920,3920,3920,1
20241209,121900,145407570,3920,3920,3920,3920,17
20241209,121800,145340930,3920,3920,3920,3920,0
20241209,121700,145340930,3920,3905,3920,3905,3
20241209,121600,145329190,3900,3905,3905,3900,11
20241209,121500,145286260,3905,3905,3905,3905,113
20241209,121400,144844995,3900,3900,3900,3900,1510
20241209,121300,138955995,3900,3900,3900,3900,0
20241209,121200,138955995,3900,3895,3900,3895,213
20241209,121100,138126355,3895,3895,3895,3895,3
20241209,121000,138114670,3895,3895,3895,3895,3
20241209,120900,138102985,3895,3895,3895,3895,2
20241209,120800,138095195,3895,3895,3895,3895,10
20241209,120700,138056245,3900,3900,3900,3900,0
20241209,120600,138056245,3900,3900,3900,3900,3
20241209,120500,138044545,3900,3900,3900,3900,2
20241209,120400,138036745,3860,3885,3885,3860,693
20241209,120300,135350455,3890,3890,3890,3890,13
20241209,120200,135299885,3900,3900,3900,3900,0
20241209,120100,135299885,3900,3900,3900,3900,0
20241209,120000,135299885,3900,3900,3900,3900,3
20241209,115900,135288185,3890,3890,3890,3890,20
20241209,115800,135210385,3900,3900,3900,3900,15
20241209,115700,135151885,3900,3900,3900,3900,0
20241209,115600,135151885,3900,3900,3900,3900,1
20241209,115500,135147985,3895,3890,3895,3890,33
20241209,115400,135019455,3895,3895,3895,3895,35
20241209,115300,134883130,3895,3890,3895,3890,51
20241209,115200,134684735,3880,3880,3880,3880,0
20241209,115100,134684735,3880,3880,3880,3880,0
20241209,115000,134684735,3880,3890,3890,3880,14
20241209,114900,134630395,3880,3885,3885,3880,243
20241209,114800,133687550,3890,3890,3890,3890,463
20241209,114700,131886480,3895,3895,3895,3895,0
20241209,114600,131886480,3895,3895,3895,3895,0
20241209,114500,131886480,3895,3895,3895,3895,2
20241209,114400,131878690,3895,3895,3895,3895,1
20241209,114300,131874795,3895,3895,3895,3895,298
20241209,114200,130714085,3900,3900,3900,3900,625
20241209,114100,128276585,3905,3905,3905,3905,0
20241209,114000,128276585,3905,3905,3905,3905,1
20241209,113900,128272680,3905,3905,3905,3905,0
20241209,113800,128272680,3905,3905,3905,3905,30
20241209,113700,128155530,3905,3905,3905,3905,150
20241209,113600,127569780,3915,3915,3915,3915,0
20241209,113500,127569780,3915,3915,3915,3915,5
20241209,113400,127550205,3915,3915,3915,3915,22
20241209,113300,127464075,3915,3915,3915,3915,1
20241209,113200,127460160,3920,3920,3920,3920,0
20241209,113100,127460160,3920,3920,3920,3920,0
20241209,113000,127460160,3920,3920,3920,3920,3
20241209,112900,127448400,3920,3910,3920,3910,2
20241209,112800,127440570,3910,3910,3910,3910,0
20241209,112700,127440570,3910,3910,3910,3910,1
20241209,112600,127436660,3910,3910,3910,3910,2
20241209,112500,127428840,3905,3905,3905,3905,4
20241209,112400,127413220,3910,3910,3910,3910,0
20241209,112300,127413220,3910,3910,3910,3910,15
20241209,112200,127354570,3925,3925,3925,3925,0
20241209,112100,127354570,3925,3925,3925,3925,2
20241209,112000,127346720,3925,3925,3925,3925,0
20241209,111900,127346720,3925,3910,3925,3910,61
20241209,111800,127108195,3910,3910,3910,3910,0
20241209,111700,127108195,3910,3915,3915,3910,100
20241209,111600,126717190,3925,3925,3925,3925,2
20241209,111500,126709340,3925,3925,3925,3925,1
20241209,111400,126705415,3910,3910,3910,3910,20
20241209,111300,126627215,3915,3920,3920,3915,634
20241209,111200,124144990,3930,3930,3930,3930,2
20241209,111100,124137130,3935,3935,3935,3935,2
20241209,111000,124129260,3935,3935,3935,3935,0
20241209,110900,124129260,3935,3935,3935,3935,15
20241209,110800,124070235,3945,3945,3945,3945,0
20241209,110700,124070235,3945,3945,3945,3945,0
20241209,110600,124070235,3945,3945,3945,3945,7
20241209,110500,124042620,3955,3955,3955,3955,0
20241209,110400,124042620,3955,3915,3955,3915,1577
20241209,110300,117835285,3920,3915,3920,3915,80
20241209,110200,117521690,3920,3920,3920,3920,0
20241209,110100,117521690,3920,3915,3920,3915,11
20241209,110000,117478620,3920,3920,3920,3920,1
20241209,105900,117474700,3920,3920,3920,3920,1
20241209,105800,117470780,3915,3915,3915,3915,0
20241209,105700,117470780,3915,3915,3915,3915,0
20241209,105600,117470780,3915,3915,3915,3915,2
20241209,105500,117462950,3915,3890,3915,3890,659
20241209,105400,114882990,3915,3915,3915,3915,0
20241209,105300,114882990,3915,3915,3915,3915,0
20241209,105200,114882990,3915,3915,3915,3915,2
20241209,105100,114875160,3915,3915,3915,3915,1
20241209,105000,114871245,3860,3890,3890,3860,476
20241209,104900,113028070,3905,3910,3910,3900,546
20241209,104800,110898540,3915,3915,3915,3915,1
20241209,104700,110894625,3910,3910,3910,3910,2
20241209,104600,110886805,3910,3910,3910,3910,0
20241209,104500,110886805,3910,3910,3910,3910,1
20241209,104400,110882895,3910,3910,3910,3910,1
20241209,104300,110878985,3910,3905,3910,3905,6
20241209,104200,110855550,3905,3905,3910,3905,83
20241209,104100,110531430,3905,3890,3905,3890,4002
20241209,104000,94920750,3890,3890,3890,3890,93
20241209,103900,94558980,3885,3890,3890,3885,30
20241209,103800,94442300,3895,3890,3895,3890,61
20241209,103700,94204740,3890,3890,3890,3890,2
20241209,103600,94196960,3890,3890,3890,3890,25
20241209,103500,94099710,3890,3890,3890,3890,0
20241209,103400,94099710,3890,3890,3890,3890,1
20241209,103300,94095820,3890,3890,3890,3890,1
20241209,103200,94091930,3890,3890,3890,3890,17
20241209,103100,94025800,3905,3905,3905,3905,1
20241209,103000,94021895,3900,3895,3900,3880,1596
20241209,102900,87814690,3905,3905,3905,3905,0
20241209,102800,87814690,3905,3905,3905,3905,0
20241209,102700,87814690,3905,3905,3905,3905,2
20241209,102600,87806880,3900,3900,3900,3900,776
20241209,102500,84780480,3900,3905,3905,3900,35
20241209,102400,84643955,3910,3910,3910,3910,0
20241209,102300,84643955,3910,3900,3910,3900,7
20241209,102200,84616645,3900,3900,3900,3900,204
20241209,102100,83821045,3900,3905,3905,3900,72
20241209,102000,83540240,3905,3910,3910,3905,10
20241209,101900,83501185,3905,3905,3905,3905,20
20241209,101800,83423085,3910,3910,3910,3910,0
20241209,101700,83423085,3910,3910,3910,3910,2
20241209,101600,83415265,3910,3910,3910,3910,1
20241209,101500,83411355,3910,3910,3910,3910,1
20241209,101400,83407445,3910,3910,3910,3910,0
20241209,101300,83407445,3910,3910,3910,3910,3
20241209,101200,83395715,3905,3915,3915,3905,53
20241209,101100,83188735,3920,3920,3920,3910,55
20241209,101000,82973650,3930,3925,3930,3925,32
20241209,100900,82847995,3925,3905,3925,3905,310
20241209,100800,81637260,3905,3900,3905,3900,105
20241209,100700,81227375,3900,3900,3900,3900,52
20241209,100600,81024575,3890,3890,3890,3890,252
20241209,100500,80044295,3885,3885,3890,3885,75
20241209,100400,79752915,3890,3890,3890,3890,5
20241209,100300,79733465,3890,3890,3890,3890,2
20241209,100200,79725685,3890,3890,3890,3890,1
20241209,100100,79721795,3890,3890,3890,3890,100
20241209,100000,79332795,3890,3890,3890,3890,0
20241209,095900,79332795,3890,3890,3890,3890,0
20241209,095800,79332795,3890,3890,3890,3890,4
20241209,095700,79317235,3875,3890,3890,3850,621
20241209,095600,76923300,3890,3890,3890,3890,0
20241209,095500,76923300,3890,3890,3890,3890,53
20241209,095400,76717130,3890,3880,3890,3880,102
20241209,095300,76321070,3890,3890,3890,3890,3
20241209,095200,76309400,3880,3870,3880,3865,409
20241209,095100,74723030,3870,3875,3875,3870,63
20241209,095000,74479060,3880,3880,3880,3880,372
20241209,094900,73035700,3880,3870,3880,3870,1539
20241209,094800,67073145,3875,3855,3875,3855,240
20241209,094700,66147725,3875,3875,3875,3870,105
20241209,094600,65740880,3855,3875,3875,3855,21
20241209,094500,65659525,3880,3880,3880,3880,0
20241209,094400,65659525,3880,3880,3880,3880,8
20241209,094300,65628485,3845,3885,3885,3845,114
20241209,094200,65189275,3885,3885,3885,3885,4
20241209,094100,65173735,3860,3880,3885,3860,110
20241209,094000,64746425,3880,3885,3885,3875,11
20241209,093900,64703765,3885,3885,3885,3865,61
20241209,093800,64467190,3885,3855,3885,3845,69
20241209,093700,64201195,3850,3850,3900,3850,193
20241209,093600,63457745,3900,3880,3900,3840,1502
20241209,093500,57680295,3890,3900,3900,3890,106
20241209,093400,57266955,3910,3910,3910,3895,132
20241209,093300,56752080,3900,3905,3910,3900,185
20241209,093200,56028775,3910,3880,3945,3850,1134
20241209,093100,51653065,3875,3900,3905,3875,735
20241209,093000,48794990,3905,3905,3905,3905,10
20241209,092900,48755940,3895,3905,3905,3885,1496
20241209,092800,42938150,3910,3910,3910,3900,4
20241209,092700,42922530,3895,3915,3915,3895,473
20241209,092600,41078150,3900,3920,3920,3900,969
20241209,092500,37292505,3920,3940,3940,3920,1001
20241209,092400,33368550,3920,3920,3940,3920,24
20241209,092300,33274430,3920,3925,3930,3920,354
20241209,092200,31886065,3925,3930,3930,3925,66
20241209,092100,31627010,3925,3950,3950,3925,228
20241209,092000,30729780,3950,3950,3950,3950,81
20241209,091900,30409830,3950,3950,3950,3945,656
20241209,091800,27818700,3950,3960,3960,3950,328
20241209,091700,26523080,3965,3950,3965,3950,199
20241209,091600,25736680,3950,3985,3985,3950,74
20241209,091500,25444115,3985,3990,3990,3955,61
20241209,091400,25202195,3990,3990,3990,3990,2
20241209,091300,25194215,3990,3990,3990,3990,0
20241209,091200,25194215,3990,3990,3990,3990,55
20241209,091100,24974765,3990,3990,3990,3980,25
20241209,091000,24875070,3990,3990,3990,3990,16
20241209,090900,24811230,3990,3990,3990,3945,16
20241209,090800,24747930,3930,3930,3930,3930,0
20241209,090700,24747930,3930,3930,3930,3930,0
20241209,090600,24747930,3930,3965,3965,3925,913
20241209,090500,21154555,3970,3985,3985,3970,2262
20241209,090400,12158115,3975,3990,3990,3975,19
20241209,090300,12082395,3990,3990,3990,3990,111
20241209,090200,11639505,3990,3930,3990,3920,603
20241209,090100,9240550,3930,3930,3930,3930,111
20241209,090000,8804320,3920,3920,3920,3920,2246
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190100 273889385 3810 3810 3810 3810 3712
3 20241209 190000 273889385 3810 3810 3810 3810 0
4 20241209 185900 273889385 3810 3810 3810 3810 0
5 20241209 185800 273889385 3810 3810 3810 3810 0
6 20241209 185700 273889385 3810 3810 3810 3810 0
7 20241209 185600 273889385 3810 3810 3810 3810 0
8 20241209 185500 273889385 3810 3810 3810 3810 0
9 20241209 185400 273889385 3810 3810 3810 3810 0
10 20241209 185300 273889385 3810 3810 3810 3810 0
11 20241209 185200 273889385 3810 3810 3810 3810 0
12 20241209 185100 273889385 3810 3810 3810 3810 0
13 20241209 185000 273889385 3810 3810 3810 3810 0
14 20241209 184900 273889385 3810 3810 3810 3810 0
15 20241209 184800 273889385 3810 3810 3810 3810 0
16 20241209 184700 273889385 3810 3810 3810 3810 0
17 20241209 184600 273889385 3810 3810 3810 3810 0
18 20241209 184500 273889385 3810 3810 3810 3810 0
19 20241209 184400 273889385 3810 3810 3810 3810 0
20 20241209 184300 273889385 3810 3810 3810 3810 0
21 20241209 184200 273889385 3810 3810 3810 3810 0
22 20241209 184100 273889385 3810 3810 3810 3810 0
23 20241209 184000 273889385 3810 3810 3810 3810 0
24 20241209 183900 273889385 3810 3810 3810 3810 0
25 20241209 183800 273889385 3810 3810 3810 3810 0
26 20241209 183700 273889385 3810 3810 3810 3810 0
27 20241209 183600 273889385 3810 3810 3810 3810 0
28 20241209 183500 273889385 3810 3810 3810 3810 0
29 20241209 183400 273889385 3810 3810 3810 3810 0
30 20241209 183300 273889385 3810 3810 3810 3810 0
31 20241209 183200 273889385 3810 3810 3810 3810 0
32 20241209 183100 273889385 3810 3810 3810 3810 3712
33 20241209 183000 273889385 3810 3810 3810 3810 0
34 20241209 182900 273889385 3810 3810 3810 3810 0
35 20241209 182800 273889385 3810 3810 3810 3810 0
36 20241209 182700 273889385 3810 3810 3810 3810 0
37 20241209 182600 273889385 3810 3810 3810 3810 0
38 20241209 182500 273889385 3810 3810 3810 3810 0
39 20241209 182400 273889385 3810 3810 3810 3810 0
40 20241209 182300 273889385 3810 3810 3810 3810 0
41 20241209 182200 273889385 3810 3810 3810 3810 0
42 20241209 182100 273889385 3810 3810 3810 3810 0
43 20241209 182000 273889385 3810 3810 3810 3810 0
44 20241209 181900 273889385 3810 3810 3810 3810 0
45 20241209 181800 273889385 3810 3810 3810 3810 0
46 20241209 181700 273889385 3810 3810 3810 3810 0
47 20241209 181600 273889385 3810 3810 3810 3810 0
48 20241209 181500 273889385 3810 3810 3810 3810 0
49 20241209 181400 273889385 3810 3810 3810 3810 0
50 20241209 181300 273889385 3810 3810 3810 3810 0
51 20241209 181200 273889385 3810 3810 3810 3810 0
52 20241209 181100 273889385 3810 3810 3810 3810 0
53 20241209 181000 273889385 3810 3810 3810 3810 0
54 20241209 180900 273889385 3810 3810 3810 3810 0
55 20241209 180800 273889385 3810 3810 3810 3810 0
56 20241209 180700 273889385 3810 3810 3810 3810 0
57 20241209 180600 273889385 3810 3810 3810 3810 0
58 20241209 180500 273889385 3810 3810 3810 3810 0
59 20241209 180400 273889385 3810 3810 3810 3810 0
60 20241209 180300 273889385 3810 3810 3810 3810 0
61 20241209 180200 273889385 3810 3810 3810 3810 0
62 20241209 180100 273889385 3810 3810 3810 3810 3712
63 20241209 180000 273889385 3810 3810 3810 3810 0
64 20241209 175900 273889385 3810 3810 3810 3810 0
65 20241209 175800 273889385 3810 3810 3810 3810 0
66 20241209 175700 273889385 3810 3810 3810 3810 0
67 20241209 175600 273889385 3810 3810 3810 3810 0
68 20241209 175500 273889385 3810 3810 3810 3810 0
69 20241209 175400 273889385 3810 3810 3810 3810 0
70 20241209 175300 273889385 3810 3810 3810 3810 0
71 20241209 175200 273889385 3810 3810 3810 3810 0
72 20241209 175100 273889385 3810 3810 3810 3810 0
73 20241209 175000 273889385 3810 3810 3810 3810 0
74 20241209 174900 273889385 3810 3810 3810 3810 0
75 20241209 174800 273889385 3810 3810 3810 3810 0
76 20241209 174700 273889385 3810 3810 3810 3810 0
77 20241209 174600 273889385 3810 3810 3810 3810 0
78 20241209 174500 273889385 3810 3810 3810 3810 0
79 20241209 174400 273889385 3810 3810 3810 3810 0
80 20241209 174300 273889385 3810 3810 3810 3810 0
81 20241209 174200 273889385 3810 3810 3810 3810 0
82 20241209 174100 273889385 3810 3810 3810 3810 0
83 20241209 174000 273889385 3810 3810 3810 3810 0
84 20241209 173900 273889385 3810 3810 3810 3810 0
85 20241209 173800 273889385 3810 3810 3810 3810 0
86 20241209 173700 273889385 3810 3810 3810 3810 0
87 20241209 173600 273889385 3810 3810 3810 3810 0
88 20241209 173500 273889385 3810 3810 3810 3810 0
89 20241209 173400 273889385 3810 3810 3810 3810 0
90 20241209 173300 273889385 3810 3810 3810 3810 0
91 20241209 173200 273889385 3810 3810 3810 3810 0
92 20241209 173100 273889385 3810 3810 3810 3810 3712
93 20241209 173000 273889385 3810 3810 3810 3810 0
94 20241209 172900 273889385 3810 3810 3810 3810 0
95 20241209 172800 273889385 3810 3810 3810 3810 0
96 20241209 172700 273889385 3810 3810 3810 3810 0
97 20241209 172600 273889385 3810 3810 3810 3810 0
98 20241209 172500 273889385 3810 3810 3810 3810 0
99 20241209 172400 273889385 3810 3810 3810 3810 0
100 20241209 172300 273889385 3810 3810 3810 3810 0
101 20241209 172200 273889385 3810 3810 3810 3810 0
102 20241209 172100 273889385 3810 3810 3810 3810 0
103 20241209 172000 273889385 3810 3810 3810 3810 0
104 20241209 171900 273889385 3810 3810 3810 3810 0
105 20241209 171800 273889385 3810 3810 3810 3810 0
106 20241209 171700 273889385 3810 3810 3810 3810 0
107 20241209 171600 273889385 3810 3810 3810 3810 0
108 20241209 171500 273889385 3810 3810 3810 3810 0
109 20241209 171400 273889385 3810 3810 3810 3810 0
110 20241209 171300 273889385 3810 3810 3810 3810 0
111 20241209 171200 273889385 3810 3810 3810 3810 0
112 20241209 171100 273889385 3810 3810 3810 3810 0
113 20241209 171000 273889385 3810 3810 3810 3810 0
114 20241209 170900 273889385 3810 3810 3810 3810 0
115 20241209 170800 273889385 3810 3810 3810 3810 0
116 20241209 170700 273889385 3810 3810 3810 3810 0
117 20241209 170600 273889385 3810 3810 3810 3810 0
118 20241209 170500 273889385 3810 3810 3810 3810 0
119 20241209 170400 273889385 3810 3810 3810 3810 0
120 20241209 170300 273889385 3810 3810 3810 3810 0
121 20241209 170200 273889385 3810 3810 3810 3810 0
122 20241209 170100 273889385 3810 3810 3810 3810 3712
123 20241209 170000 273889385 3810 3810 3810 3810 0
124 20241209 165900 273889385 3810 3810 3810 3810 0
125 20241209 165800 273889385 3810 3810 3810 3810 0
126 20241209 165700 273889385 3810 3810 3810 3810 0
127 20241209 165600 273889385 3810 3810 3810 3810 0
128 20241209 165500 273889385 3810 3810 3810 3810 0
129 20241209 165400 273889385 3810 3810 3810 3810 0
130 20241209 165300 273889385 3810 3810 3810 3810 0
131 20241209 165200 273889385 3810 3810 3810 3810 0
132 20241209 165100 273889385 3810 3810 3810 3810 0
133 20241209 165000 273889385 3810 3810 3810 3810 0
134 20241209 164900 273889385 3810 3810 3810 3810 0
135 20241209 164800 273889385 3810 3810 3810 3810 0
136 20241209 164700 273889385 3810 3810 3810 3810 0
137 20241209 164600 273889385 3810 3810 3810 3810 0
138 20241209 164500 273889385 3810 3810 3810 3810 0
139 20241209 164400 273889385 3810 3810 3810 3810 0
140 20241209 164300 273889385 3810 3810 3810 3810 0
141 20241209 164200 273889385 3810 3810 3810 3810 0
142 20241209 164100 273889385 3810 3810 3810 3810 0
143 20241209 164000 273889385 3810 3810 3810 3810 0
144 20241209 163900 273889385 3810 3810 3810 3810 0
145 20241209 163800 273889385 3810 3810 3810 3810 0
146 20241209 163700 273889385 3810 3810 3810 3810 0
147 20241209 163600 273889385 3810 3810 3810 3810 0
148 20241209 163500 273889385 3810 3810 3810 3810 0
149 20241209 163400 273889385 3810 3810 3810 3810 0
150 20241209 163300 273889385 3810 3810 3810 3810 0
151 20241209 163200 273889385 3810 3810 3810 3810 0
152 20241209 163100 273889385 3810 3810 3810 3810 3712
153 20241209 163000 273889385 3810 3810 3810 3810 0
154 20241209 162900 273889385 3810 3810 3810 3810 0
155 20241209 162800 273889385 3810 3810 3810 3810 0
156 20241209 162700 273889385 3810 3810 3810 3810 0
157 20241209 162600 273889385 3810 3810 3810 3810 0
158 20241209 162500 273889385 3810 3810 3810 3810 0
159 20241209 162400 273889385 3810 3810 3810 3810 0
160 20241209 162300 273889385 3810 3810 3810 3810 0
161 20241209 162200 273889385 3810 3810 3810 3810 0
162 20241209 162100 273889385 3810 3810 3810 3810 0
163 20241209 162000 273889385 3810 3810 3810 3810 0
164 20241209 161900 273889385 3810 3810 3810 3810 0
165 20241209 161800 273889385 3810 3810 3810 3810 0
166 20241209 161700 273889385 3810 3810 3810 3810 0
167 20241209 161600 273889385 3810 3810 3810 3810 0
168 20241209 161500 273889385 3810 3810 3810 3810 0
169 20241209 161400 273889385 3810 3810 3810 3810 0
170 20241209 161300 273889385 3810 3810 3810 3810 0
171 20241209 161200 273889385 3810 3810 3810 3810 0
172 20241209 161100 273889385 3810 3810 3810 3810 0
173 20241209 161000 273889385 3810 3810 3810 3810 0
174 20241209 160900 273889385 3810 3810 3810 3810 0
175 20241209 160800 273889385 3810 3810 3810 3810 0
176 20241209 160700 273889385 3810 3810 3810 3810 0
177 20241209 160600 273889385 3810 3810 3810 3810 0
178 20241209 160500 273889385 3810 3810 3810 3810 0
179 20241209 160400 273889385 3810 3810 3810 3810 0
180 20241209 160300 273889385 3810 3810 3810 3810 0
181 20241209 160200 273889385 3810 3810 3810 3810 0
182 20241209 160100 273889385 3810 3810 3810 3810 3712
183 20241209 160000 273889385 3810 3810 3810 3810 0
184 20241209 155900 273889385 3810 3810 3810 3810 0
185 20241209 155800 273889385 3810 3810 3810 3810 0
186 20241209 155700 273889385 3810 3810 3810 3810 0
187 20241209 155600 273889385 3810 3810 3810 3810 0
188 20241209 155500 273889385 3810 3810 3810 3810 0
189 20241209 155400 273889385 3810 3810 3810 3810 0
190 20241209 155300 273889385 3810 3810 3810 3810 0
191 20241209 155200 273889385 3810 3810 3810 3810 0
192 20241209 155100 273889385 3810 3810 3810 3810 0
193 20241209 155000 273889385 3810 3810 3810 3810 0
194 20241209 154900 273889385 3810 3810 3810 3810 0
195 20241209 154800 273889385 3810 3810 3810 3810 0
196 20241209 154700 273889385 3810 3810 3810 3810 0
197 20241209 154600 273889385 3810 3810 3810 3810 0
198 20241209 154500 273889385 3810 3810 3810 3810 0
199 20241209 154400 273889385 3810 3810 3810 3810 0
200 20241209 154300 273889385 3810 3810 3810 3810 0
201 20241209 154200 273889385 3810 3810 3810 3810 0
202 20241209 154100 273889385 3810 3810 3810 3810 0
203 20241209 154000 273889385 3810 3810 3810 3810 0
204 20241209 153900 273889385 3810 3810 3810 3810 0
205 20241209 153800 273889385 3810 3810 3810 3810 0
206 20241209 153700 273889385 3810 3810 3810 3810 0
207 20241209 153600 273889385 3810 3810 3810 3810 0
208 20241209 153500 273889385 3810 3810 3810 3810 0
209 20241209 153400 273889385 3810 3810 3810 3810 0
210 20241209 153300 273889385 3810 3810 3810 3810 0
211 20241209 153200 273889385 3810 3810 3810 3810 0
212 20241209 153100 273889385 3810 3810 3810 3810 3712
213 20241209 153000 273889385 3810 3810 3810 3810 3712
214 20241209 152900 259746665 3850 3850 3850 3850 0
215 20241209 152800 259746665 3850 3850 3850 3850 0
216 20241209 152700 259746665 3850 3850 3850 3850 0
217 20241209 152600 259746665 3850 3850 3850 3850 0
218 20241209 152500 259746665 3850 3850 3850 3850 0
219 20241209 152400 259746665 3850 3850 3850 3850 0
220 20241209 152300 259746665 3850 3850 3850 3850 0
221 20241209 152200 259746665 3850 3850 3850 3850 0
222 20241209 152100 259746665 3850 3850 3850 3850 0
223 20241209 152000 259746665 3850 3850 3850 3850 0
224 20241209 151900 259746665 3850 3830 3850 3825 330
225 20241209 151800 258484215 3850 3850 3850 3850 53
226 20241209 151700 258280165 3815 3840 3840 3815 2983
227 20241209 151600 246885195 3850 3850 3850 3850 0
228 20241209 151500 246885195 3850 3850 3850 3850 0
229 20241209 151400 246885195 3850 3850 3850 3845 602
230 20241209 151300 244567500 3840 3850 3850 3840 120
231 20241209 151200 244105700 3850 3850 3850 3850 10
232 20241209 151100 244067200 3850 3850 3850 3850 0
233 20241209 151000 244067200 3850 3850 3865 3850 503
234 20241209 150900 242130625 3865 3865 3865 3865 0
235 20241209 150800 242130625 3865 3865 3865 3830 24
236 20241209 150700 242038580 3865 3830 3865 3825 901
237 20241209 150600 238590070 3835 3850 3865 3830 2801
238 20241209 150500 227846305 3875 3875 3875 3875 0
239 20241209 150400 227846305 3875 3875 3875 3875 0
240 20241209 150300 227846305 3875 3875 3875 3875 1
241 20241209 150200 227842430 3855 3855 3875 3850 360
242 20241209 150100 226456385 3875 3850 3875 3850 296
243 20241209 150000 225315295 3850 3850 3850 3850 98
244 20241209 145900 224937995 3850 3850 3850 3850 26
245 20241209 145800 224837895 3855 3855 3855 3855 0
246 20241209 145700 224837895 3855 3850 3855 3850 101
247 20241209 145600 224449040 3855 3855 3855 3855 15
248 20241209 145500 224391215 3855 3855 3855 3855 1
249 20241209 145400 224387360 3850 3850 3850 3850 367
250 20241209 145300 222974410 3850 3850 3850 3850 1
251 20241209 145200 222970560 3845 3840 3845 3840 407
252 20241209 145100 221405730 3840 3830 3840 3830 67
253 20241209 145000 221149110 3830 3830 3830 3830 7
254 20241209 144900 221122300 3830 3830 3830 3825 2073
255 20241209 144800 213183665 3830 3830 3830 3830 0
256 20241209 144700 213183665 3830 3830 3830 3830 0
257 20241209 144600 213183665 3830 3830 3830 3830 0
258 20241209 144500 213183665 3830 3830 3830 3830 0
259 20241209 144400 213183665 3830 3840 3840 3830 1026
260 20241209 144300 209253825 3840 3840 3840 3840 5
261 20241209 144200 209234625 3840 3840 3840 3840 0
262 20241209 144100 209234625 3840 3840 3840 3840 62
263 20241209 144000 208996545 3840 3840 3840 3840 50
264 20241209 143900 208804545 3830 3830 3830 3830 1
265 20241209 143800 208800715 3830 3835 3835 3830 110
266 20241209 143700 208379410 3840 3840 3840 3840 7
267 20241209 143600 208352530 3840 3840 3840 3840 1
268 20241209 143500 208348690 3830 3830 3830 3830 0
269 20241209 143400 208348690 3830 3835 3835 3830 570
270 20241209 143300 206165565 3840 3840 3840 3840 0
271 20241209 143200 206165565 3840 3840 3840 3840 0
272 20241209 143100 206165565 3840 3840 3840 3840 23
273 20241209 143000 206077245 3840 3840 3840 3840 1
274 20241209 142900 206073405 3840 3840 3840 3840 0
275 20241209 142800 206073405 3840 3840 3840 3840 65
276 20241209 142700 205823805 3840 3840 3840 3840 1542
277 20241209 142600 199902525 3840 3835 3840 3835 1000
278 20241209 142500 196064515 3835 3835 3835 3835 0
279 20241209 142400 196064515 3835 3835 3835 3835 28
280 20241209 142300 195957135 3840 3845 3845 3840 121
281 20241209 142200 195492485 3845 3840 3845 3840 418
282 20241209 142100 193887360 3840 3820 3840 3820 91
283 20241209 142000 193539720 3820 3820 3820 3820 0
284 20241209 141900 193539720 3820 3820 3820 3820 89
285 20241209 141800 193199740 3820 3820 3820 3820 0
286 20241209 141700 193199740 3820 3830 3830 3820 90
287 20241209 141600 192855820 3840 3840 3840 3840 1
288 20241209 141500 192851980 3825 3830 3850 3825 249
289 20241209 141400 191899500 3835 3835 3835 3835 12
290 20241209 141300 191853480 3840 3840 3840 3840 0
291 20241209 141200 191853480 3840 3840 3840 3840 0
292 20241209 141100 191853480 3840 3840 3840 3840 1
293 20241209 141000 191849640 3850 3850 3850 3850 0
294 20241209 140900 191849640 3850 3850 3850 3850 6
295 20241209 140800 191826540 3855 3850 3855 3850 17
296 20241209 140700 191761085 3830 3830 3830 3830 120
297 20241209 140600 191301485 3820 3840 3840 3820 430
298 20241209 140500 189656275 3850 3850 3850 3850 0
299 20241209 140400 189656275 3850 3850 3850 3850 1
300 20241209 140300 189652425 3840 3850 3850 3840 51
301 20241209 140200 189456575 3845 3845 3845 3845 0
302 20241209 140100 189456575 3845 3845 3845 3845 0
303 20241209 140000 189456575 3845 3845 3845 3845 5
304 20241209 135900 189437350 3850 3850 3850 3850 0
305 20241209 135800 189437350 3850 3850 3850 3850 0
306 20241209 135700 189437350 3850 3850 3850 3850 21
307 20241209 135600 189356500 3860 3860 3860 3860 0
308 20241209 135500 189356500 3860 3870 3870 3860 2
309 20241209 135400 189348770 3840 3880 3880 3800 6498
310 20241209 135300 164434020 3860 3860 3860 3860 0
311 20241209 135200 164434020 3860 3860 3860 3860 0
312 20241209 135100 164434020 3860 3860 3860 3860 0
313 20241209 135000 164434020 3860 3860 3860 3860 0
314 20241209 134900 164434020 3860 3865 3865 3860 8
315 20241209 134800 164403130 3860 3860 3860 3860 0
316 20241209 134700 164403130 3860 3860 3860 3860 0
317 20241209 134600 164403130 3860 3860 3860 3860 0
318 20241209 134500 164403130 3860 3860 3860 3860 0
319 20241209 134400 164403130 3860 3860 3860 3860 7
320 20241209 134300 164376110 3880 3880 3880 3880 106
321 20241209 134200 163964830 3870 3870 3870 3870 0
322 20241209 134100 163964830 3870 3870 3870 3870 0
323 20241209 134000 163964830 3870 3875 3875 3870 78
324 20241209 133900 163662935 3880 3880 3880 3880 0
325 20241209 133800 163662935 3880 3880 3880 3880 5
326 20241209 133700 163643535 3875 3875 3875 3875 1
327 20241209 133600 163639660 3875 3875 3875 3875 0
328 20241209 133500 163639660 3875 3875 3875 3875 0
329 20241209 133400 163639660 3875 3875 3875 3875 0
330 20241209 133300 163639660 3875 3885 3885 3875 12
331 20241209 133200 163593135 3885 3885 3885 3880 31
332 20241209 133100 163472820 3885 3880 3885 3880 107
333 20241209 133000 163057625 3880 3880 3880 3880 0
334 20241209 132900 163057625 3880 3880 3880 3880 0
335 20241209 132800 163057625 3880 3885 3885 3880 40
336 20241209 132700 162902275 3890 3880 3890 3850 879
337 20241209 132600 159512720 3890 3890 3890 3890 10
338 20241209 132500 159473820 3875 3875 3875 3875 1
339 20241209 132400 159469945 3875 3890 3890 3875 29
340 20241209 132300 159357370 3890 3890 3890 3890 0
341 20241209 132200 159357370 3890 3890 3890 3890 0
342 20241209 132100 159357370 3890 3890 3890 3890 64
343 20241209 132000 159108410 3885 3865 3885 3865 128
344 20241209 131900 158613670 3870 3870 3870 3870 369
345 20241209 131800 157185640 3870 3870 3870 3870 19
346 20241209 131700 157112110 3865 3865 3865 3865 0
347 20241209 131600 157112110 3865 3865 3865 3865 0
348 20241209 131500 157112110 3865 3865 3865 3865 0
349 20241209 131400 157112110 3865 3865 3870 3865 113
350 20241209 131300 156675350 3870 3870 3870 3870 26
351 20241209 131200 156574730 3870 3870 3870 3870 46
352 20241209 131100 156396710 3870 3870 3870 3870 0
353 20241209 131000 156396710 3870 3870 3870 3870 0
354 20241209 130900 156396710 3870 3875 3875 3870 214
355 20241209 130800 155568365 3875 3875 3875 3875 300
356 20241209 130700 154405865 3875 3875 3875 3875 2
357 20241209 130600 154398115 3875 3875 3875 3875 0
358 20241209 130500 154398115 3875 3885 3885 3875 21
359 20241209 130400 154316540 3885 3885 3885 3885 45
360 20241209 130300 154141715 3890 3890 3890 3890 0
361 20241209 130200 154141715 3890 3890 3890 3890 0
362 20241209 130100 154141715 3890 3885 3890 3885 3
363 20241209 130000 154130050 3875 3880 3880 3875 179
364 20241209 125900 153436175 3890 3890 3890 3890 0
365 20241209 125800 153436175 3890 3890 3890 3890 2
366 20241209 125700 153428395 3890 3890 3890 3890 0
367 20241209 125600 153428395 3890 3890 3890 3890 0
368 20241209 125500 153428395 3890 3890 3890 3890 9
369 20241209 125400 153393385 3890 3890 3890 3890 28
370 20241209 125300 153284465 3890 3890 3890 3890 2
371 20241209 125200 153276685 3890 3890 3890 3890 2
372 20241209 125100 153268905 3890 3890 3890 3890 2
373 20241209 125000 153261125 3890 3890 3890 3890 1
374 20241209 124900 153257235 3875 3880 3880 3875 165
375 20241209 124800 152617830 3890 3885 3890 3885 359
376 20241209 124700 151222955 3890 3890 3890 3890 1
377 20241209 124600 151219065 3890 3890 3890 3890 13
378 20241209 124500 151168495 3890 3890 3890 3890 31
379 20241209 124400 151047905 3890 3890 3890 3890 0
380 20241209 124300 151047905 3890 3890 3890 3890 3
381 20241209 124200 151036235 3890 3890 3890 3890 0
382 20241209 124100 151036235 3890 3890 3890 3890 1
383 20241209 124000 151032345 3890 3895 3895 3890 33
384 20241209 123900 150903905 3895 3895 3895 3895 6
385 20241209 123800 150880535 3900 3900 3900 3900 0
386 20241209 123700 150880535 3900 3900 3900 3900 26
387 20241209 123600 150779135 3900 3900 3900 3900 2
388 20241209 123500 150771335 3900 3900 3900 3900 0
389 20241209 123400 150771335 3900 3900 3900 3900 2
390 20241209 123300 150763535 3900 3900 3900 3900 4
391 20241209 123200 150747935 3900 3900 3900 3900 2
392 20241209 123100 150740135 3900 3900 3900 3900 10
393 20241209 123000 150701135 3900 3885 3900 3885 174
394 20241209 122900 150025130 3885 3885 3885 3885 18
395 20241209 122800 149955200 3885 3890 3890 3885 509
396 20241209 122700 147977725 3900 3900 3900 3900 26
397 20241209 122600 147876325 3925 3925 3925 3925 10
398 20241209 122500 147837075 3925 3925 3925 3925 10
399 20241209 122400 147797825 3910 3910 3910 3910 3
400 20241209 122300 147786095 3910 3920 3925 3910 11
401 20241209 122200 147742940 3885 3885 3885 3885 0
402 20241209 122100 147742940 3885 3900 3900 3885 600
403 20241209 122000 145411490 3920 3920 3920 3920 1
404 20241209 121900 145407570 3920 3920 3920 3920 17
405 20241209 121800 145340930 3920 3920 3920 3920 0
406 20241209 121700 145340930 3920 3905 3920 3905 3
407 20241209 121600 145329190 3900 3905 3905 3900 11
408 20241209 121500 145286260 3905 3905 3905 3905 113
409 20241209 121400 144844995 3900 3900 3900 3900 1510
410 20241209 121300 138955995 3900 3900 3900 3900 0
411 20241209 121200 138955995 3900 3895 3900 3895 213
412 20241209 121100 138126355 3895 3895 3895 3895 3
413 20241209 121000 138114670 3895 3895 3895 3895 3
414 20241209 120900 138102985 3895 3895 3895 3895 2
415 20241209 120800 138095195 3895 3895 3895 3895 10
416 20241209 120700 138056245 3900 3900 3900 3900 0
417 20241209 120600 138056245 3900 3900 3900 3900 3
418 20241209 120500 138044545 3900 3900 3900 3900 2
419 20241209 120400 138036745 3860 3885 3885 3860 693
420 20241209 120300 135350455 3890 3890 3890 3890 13
421 20241209 120200 135299885 3900 3900 3900 3900 0
422 20241209 120100 135299885 3900 3900 3900 3900 0
423 20241209 120000 135299885 3900 3900 3900 3900 3
424 20241209 115900 135288185 3890 3890 3890 3890 20
425 20241209 115800 135210385 3900 3900 3900 3900 15
426 20241209 115700 135151885 3900 3900 3900 3900 0
427 20241209 115600 135151885 3900 3900 3900 3900 1
428 20241209 115500 135147985 3895 3890 3895 3890 33
429 20241209 115400 135019455 3895 3895 3895 3895 35
430 20241209 115300 134883130 3895 3890 3895 3890 51
431 20241209 115200 134684735 3880 3880 3880 3880 0
432 20241209 115100 134684735 3880 3880 3880 3880 0
433 20241209 115000 134684735 3880 3890 3890 3880 14
434 20241209 114900 134630395 3880 3885 3885 3880 243
435 20241209 114800 133687550 3890 3890 3890 3890 463
436 20241209 114700 131886480 3895 3895 3895 3895 0
437 20241209 114600 131886480 3895 3895 3895 3895 0
438 20241209 114500 131886480 3895 3895 3895 3895 2
439 20241209 114400 131878690 3895 3895 3895 3895 1
440 20241209 114300 131874795 3895 3895 3895 3895 298
441 20241209 114200 130714085 3900 3900 3900 3900 625
442 20241209 114100 128276585 3905 3905 3905 3905 0
443 20241209 114000 128276585 3905 3905 3905 3905 1
444 20241209 113900 128272680 3905 3905 3905 3905 0
445 20241209 113800 128272680 3905 3905 3905 3905 30
446 20241209 113700 128155530 3905 3905 3905 3905 150
447 20241209 113600 127569780 3915 3915 3915 3915 0
448 20241209 113500 127569780 3915 3915 3915 3915 5
449 20241209 113400 127550205 3915 3915 3915 3915 22
450 20241209 113300 127464075 3915 3915 3915 3915 1
451 20241209 113200 127460160 3920 3920 3920 3920 0
452 20241209 113100 127460160 3920 3920 3920 3920 0
453 20241209 113000 127460160 3920 3920 3920 3920 3
454 20241209 112900 127448400 3920 3910 3920 3910 2
455 20241209 112800 127440570 3910 3910 3910 3910 0
456 20241209 112700 127440570 3910 3910 3910 3910 1
457 20241209 112600 127436660 3910 3910 3910 3910 2
458 20241209 112500 127428840 3905 3905 3905 3905 4
459 20241209 112400 127413220 3910 3910 3910 3910 0
460 20241209 112300 127413220 3910 3910 3910 3910 15
461 20241209 112200 127354570 3925 3925 3925 3925 0
462 20241209 112100 127354570 3925 3925 3925 3925 2
463 20241209 112000 127346720 3925 3925 3925 3925 0
464 20241209 111900 127346720 3925 3910 3925 3910 61
465 20241209 111800 127108195 3910 3910 3910 3910 0
466 20241209 111700 127108195 3910 3915 3915 3910 100
467 20241209 111600 126717190 3925 3925 3925 3925 2
468 20241209 111500 126709340 3925 3925 3925 3925 1
469 20241209 111400 126705415 3910 3910 3910 3910 20
470 20241209 111300 126627215 3915 3920 3920 3915 634
471 20241209 111200 124144990 3930 3930 3930 3930 2
472 20241209 111100 124137130 3935 3935 3935 3935 2
473 20241209 111000 124129260 3935 3935 3935 3935 0
474 20241209 110900 124129260 3935 3935 3935 3935 15
475 20241209 110800 124070235 3945 3945 3945 3945 0
476 20241209 110700 124070235 3945 3945 3945 3945 0
477 20241209 110600 124070235 3945 3945 3945 3945 7
478 20241209 110500 124042620 3955 3955 3955 3955 0
479 20241209 110400 124042620 3955 3915 3955 3915 1577
480 20241209 110300 117835285 3920 3915 3920 3915 80
481 20241209 110200 117521690 3920 3920 3920 3920 0
482 20241209 110100 117521690 3920 3915 3920 3915 11
483 20241209 110000 117478620 3920 3920 3920 3920 1
484 20241209 105900 117474700 3920 3920 3920 3920 1
485 20241209 105800 117470780 3915 3915 3915 3915 0
486 20241209 105700 117470780 3915 3915 3915 3915 0
487 20241209 105600 117470780 3915 3915 3915 3915 2
488 20241209 105500 117462950 3915 3890 3915 3890 659
489 20241209 105400 114882990 3915 3915 3915 3915 0
490 20241209 105300 114882990 3915 3915 3915 3915 0
491 20241209 105200 114882990 3915 3915 3915 3915 2
492 20241209 105100 114875160 3915 3915 3915 3915 1
493 20241209 105000 114871245 3860 3890 3890 3860 476
494 20241209 104900 113028070 3905 3910 3910 3900 546
495 20241209 104800 110898540 3915 3915 3915 3915 1
496 20241209 104700 110894625 3910 3910 3910 3910 2
497 20241209 104600 110886805 3910 3910 3910 3910 0
498 20241209 104500 110886805 3910 3910 3910 3910 1
499 20241209 104400 110882895 3910 3910 3910 3910 1
500 20241209 104300 110878985 3910 3905 3910 3905 6
501 20241209 104200 110855550 3905 3905 3910 3905 83
502 20241209 104100 110531430 3905 3890 3905 3890 4002
503 20241209 104000 94920750 3890 3890 3890 3890 93
504 20241209 103900 94558980 3885 3890 3890 3885 30
505 20241209 103800 94442300 3895 3890 3895 3890 61
506 20241209 103700 94204740 3890 3890 3890 3890 2
507 20241209 103600 94196960 3890 3890 3890 3890 25
508 20241209 103500 94099710 3890 3890 3890 3890 0
509 20241209 103400 94099710 3890 3890 3890 3890 1
510 20241209 103300 94095820 3890 3890 3890 3890 1
511 20241209 103200 94091930 3890 3890 3890 3890 17
512 20241209 103100 94025800 3905 3905 3905 3905 1
513 20241209 103000 94021895 3900 3895 3900 3880 1596
514 20241209 102900 87814690 3905 3905 3905 3905 0
515 20241209 102800 87814690 3905 3905 3905 3905 0
516 20241209 102700 87814690 3905 3905 3905 3905 2
517 20241209 102600 87806880 3900 3900 3900 3900 776
518 20241209 102500 84780480 3900 3905 3905 3900 35
519 20241209 102400 84643955 3910 3910 3910 3910 0
520 20241209 102300 84643955 3910 3900 3910 3900 7
521 20241209 102200 84616645 3900 3900 3900 3900 204
522 20241209 102100 83821045 3900 3905 3905 3900 72
523 20241209 102000 83540240 3905 3910 3910 3905 10
524 20241209 101900 83501185 3905 3905 3905 3905 20
525 20241209 101800 83423085 3910 3910 3910 3910 0
526 20241209 101700 83423085 3910 3910 3910 3910 2
527 20241209 101600 83415265 3910 3910 3910 3910 1
528 20241209 101500 83411355 3910 3910 3910 3910 1
529 20241209 101400 83407445 3910 3910 3910 3910 0
530 20241209 101300 83407445 3910 3910 3910 3910 3
531 20241209 101200 83395715 3905 3915 3915 3905 53
532 20241209 101100 83188735 3920 3920 3920 3910 55
533 20241209 101000 82973650 3930 3925 3930 3925 32
534 20241209 100900 82847995 3925 3905 3925 3905 310
535 20241209 100800 81637260 3905 3900 3905 3900 105
536 20241209 100700 81227375 3900 3900 3900 3900 52
537 20241209 100600 81024575 3890 3890 3890 3890 252
538 20241209 100500 80044295 3885 3885 3890 3885 75
539 20241209 100400 79752915 3890 3890 3890 3890 5
540 20241209 100300 79733465 3890 3890 3890 3890 2
541 20241209 100200 79725685 3890 3890 3890 3890 1
542 20241209 100100 79721795 3890 3890 3890 3890 100
543 20241209 100000 79332795 3890 3890 3890 3890 0
544 20241209 095900 79332795 3890 3890 3890 3890 0
545 20241209 095800 79332795 3890 3890 3890 3890 4
546 20241209 095700 79317235 3875 3890 3890 3850 621
547 20241209 095600 76923300 3890 3890 3890 3890 0
548 20241209 095500 76923300 3890 3890 3890 3890 53
549 20241209 095400 76717130 3890 3880 3890 3880 102
550 20241209 095300 76321070 3890 3890 3890 3890 3
551 20241209 095200 76309400 3880 3870 3880 3865 409
552 20241209 095100 74723030 3870 3875 3875 3870 63
553 20241209 095000 74479060 3880 3880 3880 3880 372
554 20241209 094900 73035700 3880 3870 3880 3870 1539
555 20241209 094800 67073145 3875 3855 3875 3855 240
556 20241209 094700 66147725 3875 3875 3875 3870 105
557 20241209 094600 65740880 3855 3875 3875 3855 21
558 20241209 094500 65659525 3880 3880 3880 3880 0
559 20241209 094400 65659525 3880 3880 3880 3880 8
560 20241209 094300 65628485 3845 3885 3885 3845 114
561 20241209 094200 65189275 3885 3885 3885 3885 4
562 20241209 094100 65173735 3860 3880 3885 3860 110
563 20241209 094000 64746425 3880 3885 3885 3875 11
564 20241209 093900 64703765 3885 3885 3885 3865 61
565 20241209 093800 64467190 3885 3855 3885 3845 69
566 20241209 093700 64201195 3850 3850 3900 3850 193
567 20241209 093600 63457745 3900 3880 3900 3840 1502
568 20241209 093500 57680295 3890 3900 3900 3890 106
569 20241209 093400 57266955 3910 3910 3910 3895 132
570 20241209 093300 56752080 3900 3905 3910 3900 185
571 20241209 093200 56028775 3910 3880 3945 3850 1134
572 20241209 093100 51653065 3875 3900 3905 3875 735
573 20241209 093000 48794990 3905 3905 3905 3905 10
574 20241209 092900 48755940 3895 3905 3905 3885 1496
575 20241209 092800 42938150 3910 3910 3910 3900 4
576 20241209 092700 42922530 3895 3915 3915 3895 473
577 20241209 092600 41078150 3900 3920 3920 3900 969
578 20241209 092500 37292505 3920 3940 3940 3920 1001
579 20241209 092400 33368550 3920 3920 3940 3920 24
580 20241209 092300 33274430 3920 3925 3930 3920 354
581 20241209 092200 31886065 3925 3930 3930 3925 66
582 20241209 092100 31627010 3925 3950 3950 3925 228
583 20241209 092000 30729780 3950 3950 3950 3950 81
584 20241209 091900 30409830 3950 3950 3950 3945 656
585 20241209 091800 27818700 3950 3960 3960 3950 328
586 20241209 091700 26523080 3965 3950 3965 3950 199
587 20241209 091600 25736680 3950 3985 3985 3950 74
588 20241209 091500 25444115 3985 3990 3990 3955 61
589 20241209 091400 25202195 3990 3990 3990 3990 2
590 20241209 091300 25194215 3990 3990 3990 3990 0
591 20241209 091200 25194215 3990 3990 3990 3990 55
592 20241209 091100 24974765 3990 3990 3990 3980 25
593 20241209 091000 24875070 3990 3990 3990 3990 16
594 20241209 090900 24811230 3990 3990 3990 3945 16
595 20241209 090800 24747930 3930 3930 3930 3930 0
596 20241209 090700 24747930 3930 3930 3930 3930 0
597 20241209 090600 24747930 3930 3965 3965 3925 913
598 20241209 090500 21154555 3970 3985 3985 3970 2262
599 20241209 090400 12158115 3975 3990 3990 3975 19
600 20241209 090300 12082395 3990 3990 3990 3990 111
601 20241209 090200 11639505 3990 3930 3990 3920 603
602 20241209 090100 9240550 3930 3930 3930 3930 111
603 20241209 090000 8804320 3920 3920 3920 3920 2246