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
014440/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190100,362226555,3500,3500,3500,3500,1698
20241209,190000,362226555,3500,3500,3500,3500,0
20241209,185900,362226555,3500,3500,3500,3500,0
20241209,185800,362226555,3500,3500,3500,3500,0
20241209,185700,362226555,3500,3500,3500,3500,0
20241209,185600,362226555,3500,3500,3500,3500,0
20241209,185500,362226555,3500,3500,3500,3500,0
20241209,185400,362226555,3500,3500,3500,3500,0
20241209,185300,362226555,3500,3500,3500,3500,0
20241209,185200,362226555,3500,3500,3500,3500,0
20241209,185100,362226555,3500,3500,3500,3500,0
20241209,185000,362226555,3500,3500,3500,3500,0
20241209,184900,362226555,3500,3500,3500,3500,0
20241209,184800,362226555,3500,3500,3500,3500,0
20241209,184700,362226555,3500,3500,3500,3500,0
20241209,184600,362226555,3500,3500,3500,3500,0
20241209,184500,362226555,3500,3500,3500,3500,0
20241209,184400,362226555,3500,3500,3500,3500,0
20241209,184300,362226555,3500,3500,3500,3500,0
20241209,184200,362226555,3500,3500,3500,3500,0
20241209,184100,362226555,3500,3500,3500,3500,0
20241209,184000,362226555,3500,3500,3500,3500,0
20241209,183900,362226555,3500,3500,3500,3500,0
20241209,183800,362226555,3500,3500,3500,3500,0
20241209,183700,362226555,3500,3500,3500,3500,0
20241209,183600,362226555,3500,3500,3500,3500,0
20241209,183500,362226555,3500,3500,3500,3500,0
20241209,183400,362226555,3500,3500,3500,3500,0
20241209,183300,362226555,3500,3500,3500,3500,0
20241209,183200,362226555,3500,3500,3500,3500,0
20241209,183100,362226555,3500,3500,3500,3500,1698
20241209,183000,362226555,3500,3500,3500,3500,0
20241209,182900,362226555,3500,3500,3500,3500,0
20241209,182800,362226555,3500,3500,3500,3500,0
20241209,182700,362226555,3500,3500,3500,3500,0
20241209,182600,362226555,3500,3500,3500,3500,0
20241209,182500,362226555,3500,3500,3500,3500,0
20241209,182400,362226555,3500,3500,3500,3500,0
20241209,182300,362226555,3500,3500,3500,3500,0
20241209,182200,362226555,3500,3500,3500,3500,0
20241209,182100,362226555,3500,3500,3500,3500,0
20241209,182000,362226555,3500,3500,3500,3500,0
20241209,181900,362226555,3500,3500,3500,3500,0
20241209,181800,362226555,3500,3500,3500,3500,0
20241209,181700,362226555,3500,3500,3500,3500,0
20241209,181600,362226555,3500,3500,3500,3500,0
20241209,181500,362226555,3500,3500,3500,3500,0
20241209,181400,362226555,3500,3500,3500,3500,0
20241209,181300,362226555,3500,3500,3500,3500,0
20241209,181200,362226555,3500,3500,3500,3500,0
20241209,181100,362226555,3500,3500,3500,3500,0
20241209,181000,362226555,3500,3500,3500,3500,0
20241209,180900,362226555,3500,3500,3500,3500,0
20241209,180800,362226555,3500,3500,3500,3500,0
20241209,180700,362226555,3500,3500,3500,3500,0
20241209,180600,362226555,3500,3500,3500,3500,0
20241209,180500,362226555,3500,3500,3500,3500,0
20241209,180400,362226555,3500,3500,3500,3500,0
20241209,180300,362226555,3500,3500,3500,3500,0
20241209,180200,362226555,3500,3500,3500,3500,0
20241209,180100,362226555,3500,3500,3500,3500,1698
20241209,180000,362226555,3500,3500,3500,3500,0
20241209,175900,362226555,3500,3500,3500,3500,0
20241209,175800,362226555,3500,3500,3500,3500,0
20241209,175700,362226555,3500,3500,3500,3500,0
20241209,175600,362226555,3500,3500,3500,3500,0
20241209,175500,362226555,3500,3500,3500,3500,0
20241209,175400,362226555,3500,3500,3500,3500,0
20241209,175300,362226555,3500,3500,3500,3500,0
20241209,175200,362226555,3500,3500,3500,3500,0
20241209,175100,362226555,3500,3500,3500,3500,0
20241209,175000,362226555,3500,3500,3500,3500,0
20241209,174900,362226555,3500,3500,3500,3500,0
20241209,174800,362226555,3500,3500,3500,3500,0
20241209,174700,362226555,3500,3500,3500,3500,0
20241209,174600,362226555,3500,3500,3500,3500,0
20241209,174500,362226555,3500,3500,3500,3500,0
20241209,174400,362226555,3500,3500,3500,3500,0
20241209,174300,362226555,3500,3500,3500,3500,0
20241209,174200,362226555,3500,3500,3500,3500,0
20241209,174100,362226555,3500,3500,3500,3500,0
20241209,174000,362226555,3500,3500,3500,3500,0
20241209,173900,362226555,3500,3500,3500,3500,0
20241209,173800,362226555,3500,3500,3500,3500,0
20241209,173700,362226555,3500,3500,3500,3500,0
20241209,173600,362226555,3500,3500,3500,3500,0
20241209,173500,362226555,3500,3500,3500,3500,0
20241209,173400,362226555,3500,3500,3500,3500,0
20241209,173300,362226555,3500,3500,3500,3500,0
20241209,173200,362226555,3500,3500,3500,3500,0
20241209,173100,362226555,3500,3500,3500,3500,1698
20241209,173000,362226555,3500,3500,3500,3500,0
20241209,172900,362226555,3500,3500,3500,3500,0
20241209,172800,362226555,3500,3500,3500,3500,0
20241209,172700,362226555,3500,3500,3500,3500,0
20241209,172600,362226555,3500,3500,3500,3500,0
20241209,172500,362226555,3500,3500,3500,3500,0
20241209,172400,362226555,3500,3500,3500,3500,0
20241209,172300,362226555,3500,3500,3500,3500,0
20241209,172200,362226555,3500,3500,3500,3500,0
20241209,172100,362226555,3500,3500,3500,3500,0
20241209,172000,362226555,3500,3500,3500,3500,0
20241209,171900,362226555,3500,3500,3500,3500,0
20241209,171800,362226555,3500,3500,3500,3500,0
20241209,171700,362226555,3500,3500,3500,3500,0
20241209,171600,362226555,3500,3500,3500,3500,0
20241209,171500,362226555,3500,3500,3500,3500,0
20241209,171400,362226555,3500,3500,3500,3500,0
20241209,171300,362226555,3500,3500,3500,3500,0
20241209,171200,362226555,3500,3500,3500,3500,0
20241209,171100,362226555,3500,3500,3500,3500,0
20241209,171000,362226555,3500,3500,3500,3500,0
20241209,170900,362226555,3500,3500,3500,3500,0
20241209,170800,362226555,3500,3500,3500,3500,0
20241209,170700,362226555,3500,3500,3500,3500,0
20241209,170600,362226555,3500,3500,3500,3500,0
20241209,170500,362226555,3500,3500,3500,3500,0
20241209,170400,362226555,3500,3500,3500,3500,0
20241209,170300,362226555,3500,3500,3500,3500,0
20241209,170200,362226555,3500,3500,3500,3500,0
20241209,170100,362226555,3500,3500,3500,3500,1698
20241209,170000,362226555,3500,3500,3500,3500,0
20241209,165900,362226555,3500,3500,3500,3500,0
20241209,165800,362226555,3500,3500,3500,3500,0
20241209,165700,362226555,3500,3500,3500,3500,0
20241209,165600,362226555,3500,3500,3500,3500,0
20241209,165500,362226555,3500,3500,3500,3500,0
20241209,165400,362226555,3500,3500,3500,3500,0
20241209,165300,362226555,3500,3500,3500,3500,0
20241209,165200,362226555,3500,3500,3500,3500,0
20241209,165100,362226555,3500,3500,3500,3500,0
20241209,165000,362226555,3500,3500,3500,3500,0
20241209,164900,362226555,3500,3500,3500,3500,0
20241209,164800,362226555,3500,3500,3500,3500,0
20241209,164700,362226555,3500,3500,3500,3500,0
20241209,164600,362226555,3500,3500,3500,3500,0
20241209,164500,362226555,3500,3500,3500,3500,0
20241209,164400,362226555,3500,3500,3500,3500,0
20241209,164300,362226555,3500,3500,3500,3500,0
20241209,164200,362226555,3500,3500,3500,3500,0
20241209,164100,362226555,3500,3500,3500,3500,0
20241209,164000,362226555,3500,3500,3500,3500,0
20241209,163900,362226555,3500,3500,3500,3500,0
20241209,163800,362226555,3500,3500,3500,3500,0
20241209,163700,362226555,3500,3500,3500,3500,0
20241209,163600,362226555,3500,3500,3500,3500,0
20241209,163500,362226555,3500,3500,3500,3500,0
20241209,163400,362226555,3500,3500,3500,3500,0
20241209,163300,362226555,3500,3500,3500,3500,0
20241209,163200,362226555,3500,3500,3500,3500,0
20241209,163100,362226555,3500,3500,3500,3500,1698
20241209,163000,362226555,3500,3500,3500,3500,0
20241209,162900,362226555,3500,3500,3500,3500,0
20241209,162800,362226555,3500,3500,3500,3500,0
20241209,162700,362226555,3500,3500,3500,3500,0
20241209,162600,362226555,3500,3500,3500,3500,0
20241209,162500,362226555,3500,3500,3500,3500,0
20241209,162400,362226555,3500,3500,3500,3500,0
20241209,162300,362226555,3500,3500,3500,3500,0
20241209,162200,362226555,3500,3500,3500,3500,0
20241209,162100,362226555,3500,3500,3500,3500,0
20241209,162000,362226555,3500,3500,3500,3500,0
20241209,161900,362226555,3500,3500,3500,3500,0
20241209,161800,362226555,3500,3500,3500,3500,0
20241209,161700,362226555,3500,3500,3500,3500,0
20241209,161600,362226555,3500,3500,3500,3500,0
20241209,161500,362226555,3500,3500,3500,3500,0
20241209,161400,362226555,3500,3500,3500,3500,0
20241209,161300,362226555,3500,3500,3500,3500,0
20241209,161200,362226555,3500,3500,3500,3500,0
20241209,161100,362226555,3500,3500,3500,3500,0
20241209,161000,362226555,3500,3500,3500,3500,0
20241209,160900,362226555,3500,3500,3500,3500,0
20241209,160800,362226555,3500,3500,3500,3500,0
20241209,160700,362226555,3500,3500,3500,3500,0
20241209,160600,362226555,3500,3500,3500,3500,0
20241209,160500,362226555,3500,3500,3500,3500,0
20241209,160400,362226555,3500,3500,3500,3500,0
20241209,160300,362226555,3500,3500,3500,3500,0
20241209,160200,362226555,3500,3500,3500,3500,0
20241209,160100,362226555,3500,3500,3500,3500,1698
20241209,160000,362226555,3500,3500,3500,3500,0
20241209,155900,362226555,3500,3500,3500,3500,0
20241209,155800,362226555,3500,3500,3500,3500,0
20241209,155700,362226555,3500,3500,3500,3500,0
20241209,155600,362226555,3500,3500,3500,3500,0
20241209,155500,362226555,3500,3500,3500,3500,0
20241209,155400,362226555,3500,3500,3500,3500,0
20241209,155300,362226555,3500,3500,3500,3500,0
20241209,155200,362226555,3500,3500,3500,3500,0
20241209,155100,362226555,3500,3500,3500,3500,0
20241209,155000,362226555,3500,3500,3500,3500,0
20241209,154900,362226555,3500,3500,3500,3500,0
20241209,154800,362226555,3500,3500,3500,3500,0
20241209,154700,362226555,3500,3500,3500,3500,0
20241209,154600,362226555,3500,3500,3500,3500,0
20241209,154500,362226555,3500,3500,3500,3500,0
20241209,154400,362226555,3500,3500,3500,3500,0
20241209,154300,362226555,3500,3500,3500,3500,0
20241209,154200,362226555,3500,3500,3500,3500,0
20241209,154100,362226555,3500,3500,3500,3500,0
20241209,154000,362226555,3500,3500,3500,3500,0
20241209,153900,362226555,3500,3500,3500,3500,0
20241209,153800,362226555,3500,3500,3500,3500,0
20241209,153700,362226555,3500,3500,3500,3500,0
20241209,153600,362226555,3500,3500,3500,3500,0
20241209,153500,362226555,3500,3500,3500,3500,0
20241209,153400,362226555,3500,3500,3500,3500,0
20241209,153300,362226555,3500,3500,3500,3500,0
20241209,153200,362226555,3500,3500,3500,3500,0
20241209,153100,362226555,3500,3500,3500,3500,1698
20241209,153000,362226555,3500,3500,3500,3500,1698
20241209,152900,356283555,3500,3500,3500,3500,0
20241209,152800,356283555,3500,3500,3500,3500,0
20241209,152700,356283555,3500,3500,3500,3500,0
20241209,152600,356283555,3500,3500,3500,3500,0
20241209,152500,356283555,3500,3500,3500,3500,0
20241209,152400,356283555,3500,3500,3500,3500,0
20241209,152300,356283555,3500,3500,3500,3500,0
20241209,152200,356283555,3500,3500,3500,3500,0
20241209,152100,356283555,3500,3500,3500,3500,0
20241209,152000,356283555,3500,3500,3500,3500,0
20241209,151900,356283555,3500,3490,3500,3490,165
20241209,151800,355706135,3490,3490,3490,3490,100
20241209,151700,355357135,3490,3480,3490,3480,248
20241209,151600,354494085,3480,3485,3485,3480,344
20241209,151500,353296445,3485,3485,3485,3485,1
20241209,151400,353292960,3500,3500,3500,3500,270
20241209,151300,352347960,3505,3505,3505,3505,446
20241209,151200,350784730,3505,3505,3505,3505,0
20241209,151100,350784730,3505,3505,3505,3505,3
20241209,151000,350774215,3505,3505,3505,3505,101
20241209,150900,350420210,3500,3500,3500,3500,430
20241209,150800,348915210,3505,3505,3505,3505,1
20241209,150700,348911705,3500,3500,3500,3500,500
20241209,150600,347161705,3500,3500,3500,3500,0
20241209,150500,347161705,3500,3500,3500,3500,0
20241209,150400,347161705,3500,3500,3500,3495,423
20241209,150300,345681210,3530,3490,3530,3490,41
20241209,150200,345536520,3545,3500,3545,3500,3000
20241209,150100,334966040,3500,3500,3500,3500,114
20241209,150000,334567040,3500,3500,3500,3500,0
20241209,145900,334567040,3500,3500,3500,3500,0
20241209,145800,334567040,3500,3500,3500,3500,0
20241209,145700,334567040,3500,3500,3500,3500,0
20241209,145600,334567040,3500,3500,3500,3500,0
20241209,145500,334567040,3500,3500,3500,3500,0
20241209,145400,334567040,3500,3465,3500,3465,1000
20241209,145300,331095665,3465,3465,3465,3465,0
20241209,145200,331095665,3465,3465,3465,3465,0
20241209,145100,331095665,3465,3465,3465,3465,31
20241209,145000,330988250,3460,3460,3460,3460,0
20241209,144900,330988250,3460,3460,3460,3460,10
20241209,144800,330953650,3465,3465,3465,3465,4
20241209,144700,330939790,3465,3465,3465,3465,0
20241209,144600,330939790,3465,3465,3465,3465,0
20241209,144500,330939790,3465,3475,3475,3465,2617
20241209,144400,321863755,3465,3480,3480,3465,1639
20241209,144300,316169425,3480,3495,3495,3480,568
20241209,144200,314192275,3495,3505,3505,3495,897
20241209,144100,311052550,3500,3500,3500,3500,601
20241209,144000,308949050,3505,3505,3505,3505,169
20241209,143900,308356705,3500,3505,3505,3500,206
20241209,143800,307634690,3505,3505,3505,3505,0
20241209,143700,307634690,3505,3505,3505,3505,0
20241209,143600,307634690,3505,3505,3505,3505,400
20241209,143500,306232690,3505,3505,3505,3505,0
20241209,143400,306232690,3505,3505,3505,3505,0
20241209,143300,306232690,3505,3505,3505,3505,203
20241209,143200,305521175,3510,3510,3510,3510,0
20241209,143100,305521175,3510,3510,3510,3510,0
20241209,143000,305521175,3510,3510,3510,3510,0
20241209,142900,305521175,3510,3510,3510,3510,1
20241209,142800,305517665,3520,3520,3520,3520,0
20241209,142700,305517665,3520,3520,3520,3520,0
20241209,142600,305517665,3520,3520,3520,3520,0
20241209,142500,305517665,3520,3520,3520,3520,87
20241209,142400,305211425,3520,3520,3520,3520,500
20241209,142300,303451425,3520,3520,3520,3520,0
20241209,142200,303451425,3520,3520,3520,3520,1
20241209,142100,303447905,3520,3520,3520,3520,0
20241209,142000,303447905,3520,3520,3520,3520,0
20241209,141900,303447905,3520,3520,3520,3520,10
20241209,141800,303412705,3520,3520,3520,3520,0
20241209,141700,303412705,3520,3520,3520,3520,0
20241209,141600,303412705,3520,3520,3520,3520,279
20241209,141500,302430625,3510,3510,3510,3510,0
20241209,141400,302430625,3510,3540,3540,3510,251
20241209,141300,301542115,3540,3505,3540,3505,4257
20241209,141200,286556365,3505,3505,3505,3505,150
20241209,141100,286030615,3500,3500,3500,3500,200
20241209,141000,285330615,3500,3500,3500,3500,141
20241209,140900,284837115,3500,3500,3500,3500,0
20241209,140800,284837115,3500,3475,3500,3475,144
20241209,140700,284334265,3470,3470,3470,3470,20
20241209,140600,284264865,3465,3465,3465,3465,0
20241209,140500,284264865,3465,3465,3465,3465,0
20241209,140400,284264865,3465,3465,3465,3465,0
20241209,140300,284264865,3465,3465,3465,3465,0
20241209,140200,284264865,3465,3465,3465,3465,0
20241209,140100,284264865,3465,3465,3465,3465,0
20241209,140000,284264865,3465,3465,3465,3465,0
20241209,135900,284264865,3465,3465,3465,3465,0
20241209,135800,284264865,3465,3465,3465,3465,0
20241209,135700,284264865,3465,3465,3465,3465,150
20241209,135600,283745115,3465,3460,3465,3460,363
20241209,135500,282487570,3460,3460,3460,3460,0
20241209,135400,282487570,3460,3460,3460,3460,0
20241209,135300,282487570,3460,3460,3460,3460,40
20241209,135200,282349170,3460,3460,3460,3460,60
20241209,135100,282141570,3460,3460,3460,3460,85
20241209,135000,281847470,3460,3460,3460,3460,50
20241209,134900,281674470,3460,3460,3460,3460,0
20241209,134800,281674470,3460,3460,3460,3460,0
20241209,134700,281674470,3460,3460,3460,3460,0
20241209,134600,281674470,3460,3465,3465,3460,467
20241209,134500,280057730,3465,3465,3465,3465,0
20241209,134400,280057730,3465,3465,3465,3465,0
20241209,134300,280057730,3465,3465,3465,3465,0
20241209,134200,280057730,3465,3465,3465,3465,10
20241209,134100,280023080,3465,3475,3475,3465,992
20241209,134000,276580615,3475,3475,3475,3475,90
20241209,133900,276267865,3475,3475,3475,3475,500
20241209,133800,274530365,3485,3485,3485,3485,0
20241209,133700,274530365,3485,3485,3485,3485,0
20241209,133600,274530365,3485,3485,3485,3485,0
20241209,133500,274530365,3485,3485,3485,3485,9
20241209,133400,274499000,3480,3490,3490,3480,1462
20241209,133300,269409025,3500,3500,3500,3500,25
20241209,133200,269321525,3500,3500,3500,3500,25
20241209,133100,269234025,3500,3500,3500,3500,0
20241209,133000,269234025,3500,3500,3500,3500,0
20241209,132900,269234025,3500,3500,3500,3500,0
20241209,132800,269234025,3500,3500,3500,3500,0
20241209,132700,269234025,3500,3500,3500,3500,0
20241209,132600,269234025,3500,3500,3500,3500,0
20241209,132500,269234025,3500,3500,3500,3500,0
20241209,132400,269234025,3500,3500,3500,3500,0
20241209,132300,269234025,3500,3500,3500,3500,0
20241209,132200,269234025,3500,3500,3500,3500,1099
20241209,132100,265387525,3485,3485,3485,3485,0
20241209,132000,265387525,3485,3485,3485,3485,20
20241209,131900,265317825,3500,3500,3500,3500,0
20241209,131800,265317825,3500,3500,3500,3500,0
20241209,131700,265317825,3500,3500,3500,3500,0
20241209,131600,265317825,3500,3500,3500,3500,0
20241209,131500,265317825,3500,3500,3500,3500,1
20241209,131400,265314325,3480,3480,3480,3480,0
20241209,131300,265314325,3480,3480,3480,3480,1
20241209,131200,265310845,3500,3500,3500,3500,0
20241209,131100,265310845,3500,3500,3500,3500,0
20241209,131000,265310845,3500,3500,3500,3500,1
20241209,130900,265307345,3490,3500,3500,3490,35
20241209,130800,265185185,3490,3490,3490,3490,266
20241209,130700,264256845,3500,3500,3500,3500,0
20241209,130600,264256845,3500,3500,3500,3500,0
20241209,130500,264256845,3500,3485,3500,3480,241
20241209,130400,263417995,3490,3490,3490,3490,29
20241209,130300,263316785,3500,3500,3500,3500,0
20241209,130200,263316785,3500,3500,3500,3500,0
20241209,130100,263316785,3500,3485,3500,3485,102
20241209,130000,262961295,3485,3480,3485,3480,957
20241209,125900,259628000,3480,3480,3480,3480,1
20241209,125800,259624520,3475,3475,3475,3475,93
20241209,125700,259301345,3480,3480,3480,3480,0
20241209,125600,259301345,3480,3480,3480,3480,1
20241209,125500,259297865,3480,3480,3480,3480,11
20241209,125400,259259585,3480,3490,3500,3480,167
20241209,125300,258678395,3480,3480,3490,3480,402
20241209,125200,257279425,3480,3500,3500,3480,1472
20241209,125100,252154080,3495,3495,3495,3495,0
20241209,125000,252154080,3495,3500,3500,3495,612
20241209,124900,250014570,3500,3500,3500,3500,0
20241209,124800,250014570,3500,3515,3515,3500,51
20241209,124700,249835320,3515,3510,3535,3510,3113
20241209,124600,238898240,3510,3510,3510,3505,344
20241209,124500,237691070,3510,3500,3510,3500,2258
20241209,124400,229771070,3500,3500,3500,3500,97
20241209,124300,229431570,3490,3490,3490,3490,40
20241209,124200,229291970,3485,3485,3485,3485,1
20241209,124100,229288485,3505,3505,3505,3505,0
20241209,124000,229288485,3505,3505,3505,3505,0
20241209,123900,229288485,3505,3505,3505,3505,0
20241209,123800,229288485,3505,3505,3505,3505,0
20241209,123700,229288485,3505,3505,3505,3505,0
20241209,123600,229288485,3505,3505,3505,3505,300
20241209,123500,228236985,3505,3500,3505,3500,100
20241209,123400,227886740,3500,3500,3500,3500,390
20241209,123300,226521740,3500,3500,3500,3500,0
20241209,123200,226521740,3500,3500,3500,3500,0
20241209,123100,226521740,3500,3490,3500,3485,246
20241209,123000,225662080,3490,3485,3490,3480,8
20241209,122900,225634185,3485,3485,3485,3485,0
20241209,122800,225634185,3485,3485,3485,3485,0
20241209,122700,225634185,3485,3485,3485,3485,0
20241209,122600,225634185,3485,3485,3485,3485,6
20241209,122500,225613275,3480,3480,3480,3480,0
20241209,122400,225613275,3480,3480,3480,3480,0
20241209,122300,225613275,3480,3480,3480,3480,0
20241209,122200,225613275,3480,3480,3480,3480,0
20241209,122100,225613275,3480,3480,3480,3480,0
20241209,122000,225613275,3480,3480,3480,3480,0
20241209,121900,225613275,3480,3480,3480,3480,5
20241209,121800,225595875,3480,3480,3480,3480,51
20241209,121700,225418395,3495,3495,3495,3495,0
20241209,121600,225418395,3495,3495,3495,3495,0
20241209,121500,225418395,3495,3495,3495,3495,0
20241209,121400,225418395,3495,3495,3495,3495,0
20241209,121300,225418395,3495,3495,3495,3495,0
20241209,121200,225418395,3495,3495,3495,3495,0
20241209,121100,225418395,3495,3495,3495,3495,0
20241209,121000,225418395,3495,3495,3495,3495,0
20241209,120900,225418395,3495,3495,3495,3495,0
20241209,120800,225418395,3495,3495,3495,3495,0
20241209,120700,225418395,3495,3495,3495,3495,0
20241209,120600,225418395,3495,3495,3495,3495,14
20241209,120500,225369465,3480,3480,3480,3480,9
20241209,120400,225338145,3480,3480,3480,3480,50
20241209,120300,225164145,3475,3475,3475,3475,7
20241209,120200,225139820,3480,3480,3480,3480,0
20241209,120100,225139820,3480,3480,3480,3480,241
20241209,120000,224301140,3495,3495,3495,3495,0
20241209,115900,224301140,3495,3495,3495,3495,0
20241209,115800,224301140,3495,3495,3495,3495,0
20241209,115700,224301140,3495,3495,3495,3495,0
20241209,115600,224301140,3495,3490,3495,3490,200
20241209,115500,223603025,3480,3480,3480,3480,0
20241209,115400,223603025,3480,3480,3480,3480,0
20241209,115300,223603025,3480,3475,3480,3475,2
20241209,115200,223596070,3480,3480,3480,3480,1114
20241209,115100,219719350,3480,3480,3480,3480,0
20241209,115000,219719350,3480,3480,3480,3480,150
20241209,114900,219197350,3480,3480,3480,3480,0
20241209,114800,219197350,3480,3490,3490,3480,824
20241209,114700,216321600,3490,3490,3490,3490,0
20241209,114600,216321600,3490,3490,3490,3490,0
20241209,114500,216321600,3490,3490,3490,3490,0
20241209,114400,216321600,3490,3490,3490,3490,0
20241209,114300,216321600,3490,3490,3490,3490,0
20241209,114200,216321600,3490,3480,3490,3480,237
20241209,114100,215494970,3480,3490,3490,3480,351
20241209,114000,214271490,3480,3485,3485,3480,101
20241209,113900,213919510,3480,3490,3490,3480,1753
20241209,113800,207814910,3490,3490,3490,3490,0
20241209,113700,207814910,3490,3490,3490,3490,0
20241209,113600,207814910,3490,3490,3490,3490,0
20241209,113500,207814910,3490,3490,3490,3490,0
20241209,113400,207814910,3490,3490,3490,3490,0
20241209,113300,207814910,3490,3490,3490,3490,0
20241209,113200,207814910,3490,3490,3490,3490,0
20241209,113100,207814910,3490,3490,3490,3490,0
20241209,113000,207814910,3490,3490,3490,3490,0
20241209,112900,207814910,3490,3490,3490,3490,0
20241209,112800,207814910,3490,3490,3490,3490,40
20241209,112700,207675310,3495,3495,3495,3495,0
20241209,112600,207675310,3495,3485,3495,3485,689
20241209,112500,205272145,3485,3485,3485,3485,0
20241209,112400,205272145,3485,3485,3485,3485,0
20241209,112300,205272145,3485,3485,3485,3485,0
20241209,112200,205272145,3485,3490,3490,3485,696
20241209,112100,202843110,3510,3505,3510,3505,10
20241209,112000,202808015,3485,3500,3500,3485,501
20241209,111900,201054530,3500,3500,3500,3500,0
20241209,111800,201054530,3500,3500,3500,3500,0
20241209,111700,201054530,3500,3500,3500,3500,86
20241209,111600,200753530,3500,3500,3500,3500,0
20241209,111500,200753530,3500,3500,3500,3500,0
20241209,111400,200753530,3500,3500,3500,3500,0
20241209,111300,200753530,3500,3500,3500,3500,0
20241209,111200,200753530,3500,3500,3505,3500,9
20241209,111100,200722025,3485,3485,3485,3485,1
20241209,111000,200718540,3500,3500,3500,3500,1
20241209,110900,200715040,3505,3490,3505,3485,1921
20241209,110800,193996240,3495,3480,3495,3480,11
20241209,110700,193957945,3480,3480,3480,3480,0
20241209,110600,193957945,3480,3480,3480,3480,0
20241209,110500,193957945,3480,3480,3480,3480,0
20241209,110400,193957945,3480,3480,3480,3480,0
20241209,110300,193957945,3480,3480,3480,3480,0
20241209,110200,193957945,3480,3480,3480,3480,0
20241209,110100,193957945,3480,3480,3480,3480,0
20241209,110000,193957945,3480,3480,3480,3480,1
20241209,105900,193954465,3480,3480,3480,3480,0
20241209,105800,193954465,3480,3475,3505,3475,101
20241209,105700,193603050,3475,3465,3475,3465,669
20241209,105600,191284810,3465,3465,3465,3465,1
20241209,105500,191281345,3460,3450,3460,3450,1044
20241209,105400,187679535,3450,3450,3450,3450,1
20241209,105300,187676085,3460,3440,3460,3440,240
20241209,105200,186849395,3440,3460,3480,3430,5812
20241209,105100,166861905,3505,3505,3505,3505,0
20241209,105000,166861905,3505,3475,3505,3475,2
20241209,104900,166854925,3470,3470,3470,3445,3001
20241209,104800,156498980,3470,3470,3470,3470,0
20241209,104700,156498980,3470,3485,3505,3470,97
20241209,104600,156160740,3485,3475,3485,3475,359
20241209,104500,154911400,3470,3470,3470,3470,0
20241209,104400,154911400,3470,3470,3470,3470,140
20241209,104300,154425600,3475,3470,3475,3455,78
20241209,104200,154155000,3470,3465,3470,3465,355
20241209,104100,152923425,3480,3465,3480,3465,110
20241209,104000,152542215,3465,3460,3465,3460,401
20241209,103900,151154750,3460,3460,3460,3460,100
20241209,103800,150808750,3460,3460,3460,3460,688
20241209,103700,148428270,3460,3470,3480,3460,1852
20241209,103600,142003915,3465,3470,3475,3465,58
20241209,103500,141802865,3475,3475,3475,3475,11
20241209,103400,141764640,3475,3470,3475,3470,16
20241209,103300,141709110,3470,3460,3510,3455,1748
20241209,103200,135652860,3460,3460,3460,3460,1151
20241209,103100,131670400,3455,3460,3460,3455,105
20241209,103000,131307600,3460,3460,3460,3460,353
20241209,102900,130086220,3460,3460,3460,3460,0
20241209,102800,130086220,3460,3460,3460,3460,0
20241209,102700,130086220,3460,3460,3460,3460,1
20241209,102600,130082760,3455,3455,3455,3455,100
20241209,102500,129737260,3460,3460,3460,3460,50
20241209,102400,129564260,3455,3455,3455,3455,0
20241209,102300,129564260,3455,3455,3455,3455,1
20241209,102200,129560805,3460,3455,3460,3455,921
20241209,102100,126376635,3460,3460,3460,3455,657
20241209,102000,124103525,3500,3500,3500,3500,0
20241209,101900,124103525,3500,3475,3500,3460,2300
20241209,101800,116126555,3460,3460,3460,3460,0
20241209,101700,116126555,3460,3515,3515,3460,5004
20241209,101600,98733080,3520,3520,3520,3520,0
20241209,101500,98733080,3520,3530,3530,3520,723
20241209,101400,96187910,3535,3530,3535,3530,2
20241209,101300,96180845,3520,3520,3520,3520,0
20241209,101200,96180845,3520,3520,3520,3520,97
20241209,101100,95839405,3535,3525,3535,3525,105
20241209,101000,95468570,3525,3515,3525,3515,197
20241209,100900,94775125,3520,3520,3520,3520,0
20241209,100800,94775125,3520,3520,3520,3520,97
20241209,100700,94433685,3520,3520,3520,3520,1
20241209,100600,94430165,3525,3525,3525,3525,0
20241209,100500,94430165,3525,3520,3525,3520,300
20241209,100400,93372790,3530,3495,3530,3495,350
20241209,100300,92146720,3500,3500,3500,3500,0
20241209,100200,92146720,3500,3490,3500,3490,110
20241209,100100,91762505,3490,3490,3490,3490,400
20241209,100000,90366505,3490,3490,3490,3490,125
20241209,095900,89930255,3490,3490,3490,3490,0
20241209,095800,89930255,3490,3490,3490,3490,0
20241209,095700,89930255,3490,3490,3490,3490,377
20241209,095600,88614525,3500,3500,3500,3500,100
20241209,095500,88264525,3500,3500,3500,3500,1
20241209,095400,88261025,3490,3490,3490,3490,18
20241209,095300,88198205,3475,3475,3475,3475,0
20241209,095200,88198205,3475,3475,3475,3475,0
20241209,095100,88198205,3475,3485,3485,3475,2
20241209,095000,88191245,3500,3485,3500,3485,660
20241209,094900,85883780,3475,3475,3475,3475,0
20241209,094800,85883780,3475,3475,3475,3475,0
20241209,094700,85883780,3475,3485,3495,3475,171
20241209,094600,85287795,3475,3475,3475,3475,0
20241209,094500,85287795,3475,3485,3485,3475,10
20241209,094400,85253035,3495,3495,3495,3495,0
20241209,094300,85253035,3495,3475,3495,3470,484
20241209,094200,83571895,3480,3480,3480,3480,323
20241209,094100,82447855,3475,3475,3475,3475,0
20241209,094000,82447855,3475,3485,3485,3475,250
20241209,093900,81579095,3475,3480,3495,3475,40
20241209,093800,81439845,3480,3480,3480,3480,0
20241209,093700,81439845,3480,3480,3480,3480,1
20241209,093600,81436365,3495,3470,3495,3470,102
20241209,093500,81082390,3470,3470,3470,3470,0
20241209,093400,81082390,3470,3470,3470,3470,0
20241209,093300,81082390,3470,3470,3470,3470,0
20241209,093200,81082390,3470,3480,3480,3470,578
20241209,093100,79076720,3490,3480,3490,3480,816
20241209,093000,76229870,3470,3470,3470,3470,0
20241209,092900,76229870,3470,3470,3470,3470,50
20241209,092800,76056370,3465,3470,3470,3465,363
20241209,092700,74796960,3475,3465,3475,3465,436
20241209,092600,73286070,3475,3470,3475,3465,300
20241209,092500,72245155,3470,3490,3490,3470,2087
20241209,092400,64972795,3490,3480,3490,3480,506
20241209,092300,63211855,3490,3490,3490,3480,445
20241209,092200,61661205,3500,3500,3505,3500,431
20241209,092100,60152640,3510,3525,3525,3510,206
20241209,092000,59426580,3535,3510,3535,3510,160
20241209,091900,58863930,3490,3500,3520,3490,991
20241209,091800,55385895,3495,3495,3495,3495,10
20241209,091700,55350945,3490,3520,3520,3490,812
20241209,091600,52512300,3520,3500,3520,3500,100
20241209,091500,52160830,3495,3495,3495,3495,500
20241209,091400,50413330,3530,3530,3530,3530,0
20241209,091300,50413330,3530,3535,3540,3530,101
20241209,091200,50056265,3535,3530,3535,3530,196
20241209,091100,49364375,3540,3505,3540,3505,1253
20241209,091000,44953790,3510,3500,3510,3500,884
20241209,090900,41853920,3505,3495,3505,3495,952
20241209,090800,38518200,3450,3465,3465,3450,278
20241209,090700,37556685,3495,3495,3495,3495,100
20241209,090600,37207185,3460,3475,3475,3450,1363
20241209,090500,32484600,3475,3475,3475,3475,381
20241209,090400,31160625,3475,3475,3475,3475,7
20241209,090300,31136300,3470,3470,3470,3470,0
20241209,090200,31136300,3470,3505,3505,3470,2836
20241209,090100,21275950,3545,3495,3545,3490,1610
20241209,090000,15599975,3495,3510,3550,3490,4337
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190100 362226555 3500 3500 3500 3500 1698
3 20241209 190000 362226555 3500 3500 3500 3500 0
4 20241209 185900 362226555 3500 3500 3500 3500 0
5 20241209 185800 362226555 3500 3500 3500 3500 0
6 20241209 185700 362226555 3500 3500 3500 3500 0
7 20241209 185600 362226555 3500 3500 3500 3500 0
8 20241209 185500 362226555 3500 3500 3500 3500 0
9 20241209 185400 362226555 3500 3500 3500 3500 0
10 20241209 185300 362226555 3500 3500 3500 3500 0
11 20241209 185200 362226555 3500 3500 3500 3500 0
12 20241209 185100 362226555 3500 3500 3500 3500 0
13 20241209 185000 362226555 3500 3500 3500 3500 0
14 20241209 184900 362226555 3500 3500 3500 3500 0
15 20241209 184800 362226555 3500 3500 3500 3500 0
16 20241209 184700 362226555 3500 3500 3500 3500 0
17 20241209 184600 362226555 3500 3500 3500 3500 0
18 20241209 184500 362226555 3500 3500 3500 3500 0
19 20241209 184400 362226555 3500 3500 3500 3500 0
20 20241209 184300 362226555 3500 3500 3500 3500 0
21 20241209 184200 362226555 3500 3500 3500 3500 0
22 20241209 184100 362226555 3500 3500 3500 3500 0
23 20241209 184000 362226555 3500 3500 3500 3500 0
24 20241209 183900 362226555 3500 3500 3500 3500 0
25 20241209 183800 362226555 3500 3500 3500 3500 0
26 20241209 183700 362226555 3500 3500 3500 3500 0
27 20241209 183600 362226555 3500 3500 3500 3500 0
28 20241209 183500 362226555 3500 3500 3500 3500 0
29 20241209 183400 362226555 3500 3500 3500 3500 0
30 20241209 183300 362226555 3500 3500 3500 3500 0
31 20241209 183200 362226555 3500 3500 3500 3500 0
32 20241209 183100 362226555 3500 3500 3500 3500 1698
33 20241209 183000 362226555 3500 3500 3500 3500 0
34 20241209 182900 362226555 3500 3500 3500 3500 0
35 20241209 182800 362226555 3500 3500 3500 3500 0
36 20241209 182700 362226555 3500 3500 3500 3500 0
37 20241209 182600 362226555 3500 3500 3500 3500 0
38 20241209 182500 362226555 3500 3500 3500 3500 0
39 20241209 182400 362226555 3500 3500 3500 3500 0
40 20241209 182300 362226555 3500 3500 3500 3500 0
41 20241209 182200 362226555 3500 3500 3500 3500 0
42 20241209 182100 362226555 3500 3500 3500 3500 0
43 20241209 182000 362226555 3500 3500 3500 3500 0
44 20241209 181900 362226555 3500 3500 3500 3500 0
45 20241209 181800 362226555 3500 3500 3500 3500 0
46 20241209 181700 362226555 3500 3500 3500 3500 0
47 20241209 181600 362226555 3500 3500 3500 3500 0
48 20241209 181500 362226555 3500 3500 3500 3500 0
49 20241209 181400 362226555 3500 3500 3500 3500 0
50 20241209 181300 362226555 3500 3500 3500 3500 0
51 20241209 181200 362226555 3500 3500 3500 3500 0
52 20241209 181100 362226555 3500 3500 3500 3500 0
53 20241209 181000 362226555 3500 3500 3500 3500 0
54 20241209 180900 362226555 3500 3500 3500 3500 0
55 20241209 180800 362226555 3500 3500 3500 3500 0
56 20241209 180700 362226555 3500 3500 3500 3500 0
57 20241209 180600 362226555 3500 3500 3500 3500 0
58 20241209 180500 362226555 3500 3500 3500 3500 0
59 20241209 180400 362226555 3500 3500 3500 3500 0
60 20241209 180300 362226555 3500 3500 3500 3500 0
61 20241209 180200 362226555 3500 3500 3500 3500 0
62 20241209 180100 362226555 3500 3500 3500 3500 1698
63 20241209 180000 362226555 3500 3500 3500 3500 0
64 20241209 175900 362226555 3500 3500 3500 3500 0
65 20241209 175800 362226555 3500 3500 3500 3500 0
66 20241209 175700 362226555 3500 3500 3500 3500 0
67 20241209 175600 362226555 3500 3500 3500 3500 0
68 20241209 175500 362226555 3500 3500 3500 3500 0
69 20241209 175400 362226555 3500 3500 3500 3500 0
70 20241209 175300 362226555 3500 3500 3500 3500 0
71 20241209 175200 362226555 3500 3500 3500 3500 0
72 20241209 175100 362226555 3500 3500 3500 3500 0
73 20241209 175000 362226555 3500 3500 3500 3500 0
74 20241209 174900 362226555 3500 3500 3500 3500 0
75 20241209 174800 362226555 3500 3500 3500 3500 0
76 20241209 174700 362226555 3500 3500 3500 3500 0
77 20241209 174600 362226555 3500 3500 3500 3500 0
78 20241209 174500 362226555 3500 3500 3500 3500 0
79 20241209 174400 362226555 3500 3500 3500 3500 0
80 20241209 174300 362226555 3500 3500 3500 3500 0
81 20241209 174200 362226555 3500 3500 3500 3500 0
82 20241209 174100 362226555 3500 3500 3500 3500 0
83 20241209 174000 362226555 3500 3500 3500 3500 0
84 20241209 173900 362226555 3500 3500 3500 3500 0
85 20241209 173800 362226555 3500 3500 3500 3500 0
86 20241209 173700 362226555 3500 3500 3500 3500 0
87 20241209 173600 362226555 3500 3500 3500 3500 0
88 20241209 173500 362226555 3500 3500 3500 3500 0
89 20241209 173400 362226555 3500 3500 3500 3500 0
90 20241209 173300 362226555 3500 3500 3500 3500 0
91 20241209 173200 362226555 3500 3500 3500 3500 0
92 20241209 173100 362226555 3500 3500 3500 3500 1698
93 20241209 173000 362226555 3500 3500 3500 3500 0
94 20241209 172900 362226555 3500 3500 3500 3500 0
95 20241209 172800 362226555 3500 3500 3500 3500 0
96 20241209 172700 362226555 3500 3500 3500 3500 0
97 20241209 172600 362226555 3500 3500 3500 3500 0
98 20241209 172500 362226555 3500 3500 3500 3500 0
99 20241209 172400 362226555 3500 3500 3500 3500 0
100 20241209 172300 362226555 3500 3500 3500 3500 0
101 20241209 172200 362226555 3500 3500 3500 3500 0
102 20241209 172100 362226555 3500 3500 3500 3500 0
103 20241209 172000 362226555 3500 3500 3500 3500 0
104 20241209 171900 362226555 3500 3500 3500 3500 0
105 20241209 171800 362226555 3500 3500 3500 3500 0
106 20241209 171700 362226555 3500 3500 3500 3500 0
107 20241209 171600 362226555 3500 3500 3500 3500 0
108 20241209 171500 362226555 3500 3500 3500 3500 0
109 20241209 171400 362226555 3500 3500 3500 3500 0
110 20241209 171300 362226555 3500 3500 3500 3500 0
111 20241209 171200 362226555 3500 3500 3500 3500 0
112 20241209 171100 362226555 3500 3500 3500 3500 0
113 20241209 171000 362226555 3500 3500 3500 3500 0
114 20241209 170900 362226555 3500 3500 3500 3500 0
115 20241209 170800 362226555 3500 3500 3500 3500 0
116 20241209 170700 362226555 3500 3500 3500 3500 0
117 20241209 170600 362226555 3500 3500 3500 3500 0
118 20241209 170500 362226555 3500 3500 3500 3500 0
119 20241209 170400 362226555 3500 3500 3500 3500 0
120 20241209 170300 362226555 3500 3500 3500 3500 0
121 20241209 170200 362226555 3500 3500 3500 3500 0
122 20241209 170100 362226555 3500 3500 3500 3500 1698
123 20241209 170000 362226555 3500 3500 3500 3500 0
124 20241209 165900 362226555 3500 3500 3500 3500 0
125 20241209 165800 362226555 3500 3500 3500 3500 0
126 20241209 165700 362226555 3500 3500 3500 3500 0
127 20241209 165600 362226555 3500 3500 3500 3500 0
128 20241209 165500 362226555 3500 3500 3500 3500 0
129 20241209 165400 362226555 3500 3500 3500 3500 0
130 20241209 165300 362226555 3500 3500 3500 3500 0
131 20241209 165200 362226555 3500 3500 3500 3500 0
132 20241209 165100 362226555 3500 3500 3500 3500 0
133 20241209 165000 362226555 3500 3500 3500 3500 0
134 20241209 164900 362226555 3500 3500 3500 3500 0
135 20241209 164800 362226555 3500 3500 3500 3500 0
136 20241209 164700 362226555 3500 3500 3500 3500 0
137 20241209 164600 362226555 3500 3500 3500 3500 0
138 20241209 164500 362226555 3500 3500 3500 3500 0
139 20241209 164400 362226555 3500 3500 3500 3500 0
140 20241209 164300 362226555 3500 3500 3500 3500 0
141 20241209 164200 362226555 3500 3500 3500 3500 0
142 20241209 164100 362226555 3500 3500 3500 3500 0
143 20241209 164000 362226555 3500 3500 3500 3500 0
144 20241209 163900 362226555 3500 3500 3500 3500 0
145 20241209 163800 362226555 3500 3500 3500 3500 0
146 20241209 163700 362226555 3500 3500 3500 3500 0
147 20241209 163600 362226555 3500 3500 3500 3500 0
148 20241209 163500 362226555 3500 3500 3500 3500 0
149 20241209 163400 362226555 3500 3500 3500 3500 0
150 20241209 163300 362226555 3500 3500 3500 3500 0
151 20241209 163200 362226555 3500 3500 3500 3500 0
152 20241209 163100 362226555 3500 3500 3500 3500 1698
153 20241209 163000 362226555 3500 3500 3500 3500 0
154 20241209 162900 362226555 3500 3500 3500 3500 0
155 20241209 162800 362226555 3500 3500 3500 3500 0
156 20241209 162700 362226555 3500 3500 3500 3500 0
157 20241209 162600 362226555 3500 3500 3500 3500 0
158 20241209 162500 362226555 3500 3500 3500 3500 0
159 20241209 162400 362226555 3500 3500 3500 3500 0
160 20241209 162300 362226555 3500 3500 3500 3500 0
161 20241209 162200 362226555 3500 3500 3500 3500 0
162 20241209 162100 362226555 3500 3500 3500 3500 0
163 20241209 162000 362226555 3500 3500 3500 3500 0
164 20241209 161900 362226555 3500 3500 3500 3500 0
165 20241209 161800 362226555 3500 3500 3500 3500 0
166 20241209 161700 362226555 3500 3500 3500 3500 0
167 20241209 161600 362226555 3500 3500 3500 3500 0
168 20241209 161500 362226555 3500 3500 3500 3500 0
169 20241209 161400 362226555 3500 3500 3500 3500 0
170 20241209 161300 362226555 3500 3500 3500 3500 0
171 20241209 161200 362226555 3500 3500 3500 3500 0
172 20241209 161100 362226555 3500 3500 3500 3500 0
173 20241209 161000 362226555 3500 3500 3500 3500 0
174 20241209 160900 362226555 3500 3500 3500 3500 0
175 20241209 160800 362226555 3500 3500 3500 3500 0
176 20241209 160700 362226555 3500 3500 3500 3500 0
177 20241209 160600 362226555 3500 3500 3500 3500 0
178 20241209 160500 362226555 3500 3500 3500 3500 0
179 20241209 160400 362226555 3500 3500 3500 3500 0
180 20241209 160300 362226555 3500 3500 3500 3500 0
181 20241209 160200 362226555 3500 3500 3500 3500 0
182 20241209 160100 362226555 3500 3500 3500 3500 1698
183 20241209 160000 362226555 3500 3500 3500 3500 0
184 20241209 155900 362226555 3500 3500 3500 3500 0
185 20241209 155800 362226555 3500 3500 3500 3500 0
186 20241209 155700 362226555 3500 3500 3500 3500 0
187 20241209 155600 362226555 3500 3500 3500 3500 0
188 20241209 155500 362226555 3500 3500 3500 3500 0
189 20241209 155400 362226555 3500 3500 3500 3500 0
190 20241209 155300 362226555 3500 3500 3500 3500 0
191 20241209 155200 362226555 3500 3500 3500 3500 0
192 20241209 155100 362226555 3500 3500 3500 3500 0
193 20241209 155000 362226555 3500 3500 3500 3500 0
194 20241209 154900 362226555 3500 3500 3500 3500 0
195 20241209 154800 362226555 3500 3500 3500 3500 0
196 20241209 154700 362226555 3500 3500 3500 3500 0
197 20241209 154600 362226555 3500 3500 3500 3500 0
198 20241209 154500 362226555 3500 3500 3500 3500 0
199 20241209 154400 362226555 3500 3500 3500 3500 0
200 20241209 154300 362226555 3500 3500 3500 3500 0
201 20241209 154200 362226555 3500 3500 3500 3500 0
202 20241209 154100 362226555 3500 3500 3500 3500 0
203 20241209 154000 362226555 3500 3500 3500 3500 0
204 20241209 153900 362226555 3500 3500 3500 3500 0
205 20241209 153800 362226555 3500 3500 3500 3500 0
206 20241209 153700 362226555 3500 3500 3500 3500 0
207 20241209 153600 362226555 3500 3500 3500 3500 0
208 20241209 153500 362226555 3500 3500 3500 3500 0
209 20241209 153400 362226555 3500 3500 3500 3500 0
210 20241209 153300 362226555 3500 3500 3500 3500 0
211 20241209 153200 362226555 3500 3500 3500 3500 0
212 20241209 153100 362226555 3500 3500 3500 3500 1698
213 20241209 153000 362226555 3500 3500 3500 3500 1698
214 20241209 152900 356283555 3500 3500 3500 3500 0
215 20241209 152800 356283555 3500 3500 3500 3500 0
216 20241209 152700 356283555 3500 3500 3500 3500 0
217 20241209 152600 356283555 3500 3500 3500 3500 0
218 20241209 152500 356283555 3500 3500 3500 3500 0
219 20241209 152400 356283555 3500 3500 3500 3500 0
220 20241209 152300 356283555 3500 3500 3500 3500 0
221 20241209 152200 356283555 3500 3500 3500 3500 0
222 20241209 152100 356283555 3500 3500 3500 3500 0
223 20241209 152000 356283555 3500 3500 3500 3500 0
224 20241209 151900 356283555 3500 3490 3500 3490 165
225 20241209 151800 355706135 3490 3490 3490 3490 100
226 20241209 151700 355357135 3490 3480 3490 3480 248
227 20241209 151600 354494085 3480 3485 3485 3480 344
228 20241209 151500 353296445 3485 3485 3485 3485 1
229 20241209 151400 353292960 3500 3500 3500 3500 270
230 20241209 151300 352347960 3505 3505 3505 3505 446
231 20241209 151200 350784730 3505 3505 3505 3505 0
232 20241209 151100 350784730 3505 3505 3505 3505 3
233 20241209 151000 350774215 3505 3505 3505 3505 101
234 20241209 150900 350420210 3500 3500 3500 3500 430
235 20241209 150800 348915210 3505 3505 3505 3505 1
236 20241209 150700 348911705 3500 3500 3500 3500 500
237 20241209 150600 347161705 3500 3500 3500 3500 0
238 20241209 150500 347161705 3500 3500 3500 3500 0
239 20241209 150400 347161705 3500 3500 3500 3495 423
240 20241209 150300 345681210 3530 3490 3530 3490 41
241 20241209 150200 345536520 3545 3500 3545 3500 3000
242 20241209 150100 334966040 3500 3500 3500 3500 114
243 20241209 150000 334567040 3500 3500 3500 3500 0
244 20241209 145900 334567040 3500 3500 3500 3500 0
245 20241209 145800 334567040 3500 3500 3500 3500 0
246 20241209 145700 334567040 3500 3500 3500 3500 0
247 20241209 145600 334567040 3500 3500 3500 3500 0
248 20241209 145500 334567040 3500 3500 3500 3500 0
249 20241209 145400 334567040 3500 3465 3500 3465 1000
250 20241209 145300 331095665 3465 3465 3465 3465 0
251 20241209 145200 331095665 3465 3465 3465 3465 0
252 20241209 145100 331095665 3465 3465 3465 3465 31
253 20241209 145000 330988250 3460 3460 3460 3460 0
254 20241209 144900 330988250 3460 3460 3460 3460 10
255 20241209 144800 330953650 3465 3465 3465 3465 4
256 20241209 144700 330939790 3465 3465 3465 3465 0
257 20241209 144600 330939790 3465 3465 3465 3465 0
258 20241209 144500 330939790 3465 3475 3475 3465 2617
259 20241209 144400 321863755 3465 3480 3480 3465 1639
260 20241209 144300 316169425 3480 3495 3495 3480 568
261 20241209 144200 314192275 3495 3505 3505 3495 897
262 20241209 144100 311052550 3500 3500 3500 3500 601
263 20241209 144000 308949050 3505 3505 3505 3505 169
264 20241209 143900 308356705 3500 3505 3505 3500 206
265 20241209 143800 307634690 3505 3505 3505 3505 0
266 20241209 143700 307634690 3505 3505 3505 3505 0
267 20241209 143600 307634690 3505 3505 3505 3505 400
268 20241209 143500 306232690 3505 3505 3505 3505 0
269 20241209 143400 306232690 3505 3505 3505 3505 0
270 20241209 143300 306232690 3505 3505 3505 3505 203
271 20241209 143200 305521175 3510 3510 3510 3510 0
272 20241209 143100 305521175 3510 3510 3510 3510 0
273 20241209 143000 305521175 3510 3510 3510 3510 0
274 20241209 142900 305521175 3510 3510 3510 3510 1
275 20241209 142800 305517665 3520 3520 3520 3520 0
276 20241209 142700 305517665 3520 3520 3520 3520 0
277 20241209 142600 305517665 3520 3520 3520 3520 0
278 20241209 142500 305517665 3520 3520 3520 3520 87
279 20241209 142400 305211425 3520 3520 3520 3520 500
280 20241209 142300 303451425 3520 3520 3520 3520 0
281 20241209 142200 303451425 3520 3520 3520 3520 1
282 20241209 142100 303447905 3520 3520 3520 3520 0
283 20241209 142000 303447905 3520 3520 3520 3520 0
284 20241209 141900 303447905 3520 3520 3520 3520 10
285 20241209 141800 303412705 3520 3520 3520 3520 0
286 20241209 141700 303412705 3520 3520 3520 3520 0
287 20241209 141600 303412705 3520 3520 3520 3520 279
288 20241209 141500 302430625 3510 3510 3510 3510 0
289 20241209 141400 302430625 3510 3540 3540 3510 251
290 20241209 141300 301542115 3540 3505 3540 3505 4257
291 20241209 141200 286556365 3505 3505 3505 3505 150
292 20241209 141100 286030615 3500 3500 3500 3500 200
293 20241209 141000 285330615 3500 3500 3500 3500 141
294 20241209 140900 284837115 3500 3500 3500 3500 0
295 20241209 140800 284837115 3500 3475 3500 3475 144
296 20241209 140700 284334265 3470 3470 3470 3470 20
297 20241209 140600 284264865 3465 3465 3465 3465 0
298 20241209 140500 284264865 3465 3465 3465 3465 0
299 20241209 140400 284264865 3465 3465 3465 3465 0
300 20241209 140300 284264865 3465 3465 3465 3465 0
301 20241209 140200 284264865 3465 3465 3465 3465 0
302 20241209 140100 284264865 3465 3465 3465 3465 0
303 20241209 140000 284264865 3465 3465 3465 3465 0
304 20241209 135900 284264865 3465 3465 3465 3465 0
305 20241209 135800 284264865 3465 3465 3465 3465 0
306 20241209 135700 284264865 3465 3465 3465 3465 150
307 20241209 135600 283745115 3465 3460 3465 3460 363
308 20241209 135500 282487570 3460 3460 3460 3460 0
309 20241209 135400 282487570 3460 3460 3460 3460 0
310 20241209 135300 282487570 3460 3460 3460 3460 40
311 20241209 135200 282349170 3460 3460 3460 3460 60
312 20241209 135100 282141570 3460 3460 3460 3460 85
313 20241209 135000 281847470 3460 3460 3460 3460 50
314 20241209 134900 281674470 3460 3460 3460 3460 0
315 20241209 134800 281674470 3460 3460 3460 3460 0
316 20241209 134700 281674470 3460 3460 3460 3460 0
317 20241209 134600 281674470 3460 3465 3465 3460 467
318 20241209 134500 280057730 3465 3465 3465 3465 0
319 20241209 134400 280057730 3465 3465 3465 3465 0
320 20241209 134300 280057730 3465 3465 3465 3465 0
321 20241209 134200 280057730 3465 3465 3465 3465 10
322 20241209 134100 280023080 3465 3475 3475 3465 992
323 20241209 134000 276580615 3475 3475 3475 3475 90
324 20241209 133900 276267865 3475 3475 3475 3475 500
325 20241209 133800 274530365 3485 3485 3485 3485 0
326 20241209 133700 274530365 3485 3485 3485 3485 0
327 20241209 133600 274530365 3485 3485 3485 3485 0
328 20241209 133500 274530365 3485 3485 3485 3485 9
329 20241209 133400 274499000 3480 3490 3490 3480 1462
330 20241209 133300 269409025 3500 3500 3500 3500 25
331 20241209 133200 269321525 3500 3500 3500 3500 25
332 20241209 133100 269234025 3500 3500 3500 3500 0
333 20241209 133000 269234025 3500 3500 3500 3500 0
334 20241209 132900 269234025 3500 3500 3500 3500 0
335 20241209 132800 269234025 3500 3500 3500 3500 0
336 20241209 132700 269234025 3500 3500 3500 3500 0
337 20241209 132600 269234025 3500 3500 3500 3500 0
338 20241209 132500 269234025 3500 3500 3500 3500 0
339 20241209 132400 269234025 3500 3500 3500 3500 0
340 20241209 132300 269234025 3500 3500 3500 3500 0
341 20241209 132200 269234025 3500 3500 3500 3500 1099
342 20241209 132100 265387525 3485 3485 3485 3485 0
343 20241209 132000 265387525 3485 3485 3485 3485 20
344 20241209 131900 265317825 3500 3500 3500 3500 0
345 20241209 131800 265317825 3500 3500 3500 3500 0
346 20241209 131700 265317825 3500 3500 3500 3500 0
347 20241209 131600 265317825 3500 3500 3500 3500 0
348 20241209 131500 265317825 3500 3500 3500 3500 1
349 20241209 131400 265314325 3480 3480 3480 3480 0
350 20241209 131300 265314325 3480 3480 3480 3480 1
351 20241209 131200 265310845 3500 3500 3500 3500 0
352 20241209 131100 265310845 3500 3500 3500 3500 0
353 20241209 131000 265310845 3500 3500 3500 3500 1
354 20241209 130900 265307345 3490 3500 3500 3490 35
355 20241209 130800 265185185 3490 3490 3490 3490 266
356 20241209 130700 264256845 3500 3500 3500 3500 0
357 20241209 130600 264256845 3500 3500 3500 3500 0
358 20241209 130500 264256845 3500 3485 3500 3480 241
359 20241209 130400 263417995 3490 3490 3490 3490 29
360 20241209 130300 263316785 3500 3500 3500 3500 0
361 20241209 130200 263316785 3500 3500 3500 3500 0
362 20241209 130100 263316785 3500 3485 3500 3485 102
363 20241209 130000 262961295 3485 3480 3485 3480 957
364 20241209 125900 259628000 3480 3480 3480 3480 1
365 20241209 125800 259624520 3475 3475 3475 3475 93
366 20241209 125700 259301345 3480 3480 3480 3480 0
367 20241209 125600 259301345 3480 3480 3480 3480 1
368 20241209 125500 259297865 3480 3480 3480 3480 11
369 20241209 125400 259259585 3480 3490 3500 3480 167
370 20241209 125300 258678395 3480 3480 3490 3480 402
371 20241209 125200 257279425 3480 3500 3500 3480 1472
372 20241209 125100 252154080 3495 3495 3495 3495 0
373 20241209 125000 252154080 3495 3500 3500 3495 612
374 20241209 124900 250014570 3500 3500 3500 3500 0
375 20241209 124800 250014570 3500 3515 3515 3500 51
376 20241209 124700 249835320 3515 3510 3535 3510 3113
377 20241209 124600 238898240 3510 3510 3510 3505 344
378 20241209 124500 237691070 3510 3500 3510 3500 2258
379 20241209 124400 229771070 3500 3500 3500 3500 97
380 20241209 124300 229431570 3490 3490 3490 3490 40
381 20241209 124200 229291970 3485 3485 3485 3485 1
382 20241209 124100 229288485 3505 3505 3505 3505 0
383 20241209 124000 229288485 3505 3505 3505 3505 0
384 20241209 123900 229288485 3505 3505 3505 3505 0
385 20241209 123800 229288485 3505 3505 3505 3505 0
386 20241209 123700 229288485 3505 3505 3505 3505 0
387 20241209 123600 229288485 3505 3505 3505 3505 300
388 20241209 123500 228236985 3505 3500 3505 3500 100
389 20241209 123400 227886740 3500 3500 3500 3500 390
390 20241209 123300 226521740 3500 3500 3500 3500 0
391 20241209 123200 226521740 3500 3500 3500 3500 0
392 20241209 123100 226521740 3500 3490 3500 3485 246
393 20241209 123000 225662080 3490 3485 3490 3480 8
394 20241209 122900 225634185 3485 3485 3485 3485 0
395 20241209 122800 225634185 3485 3485 3485 3485 0
396 20241209 122700 225634185 3485 3485 3485 3485 0
397 20241209 122600 225634185 3485 3485 3485 3485 6
398 20241209 122500 225613275 3480 3480 3480 3480 0
399 20241209 122400 225613275 3480 3480 3480 3480 0
400 20241209 122300 225613275 3480 3480 3480 3480 0
401 20241209 122200 225613275 3480 3480 3480 3480 0
402 20241209 122100 225613275 3480 3480 3480 3480 0
403 20241209 122000 225613275 3480 3480 3480 3480 0
404 20241209 121900 225613275 3480 3480 3480 3480 5
405 20241209 121800 225595875 3480 3480 3480 3480 51
406 20241209 121700 225418395 3495 3495 3495 3495 0
407 20241209 121600 225418395 3495 3495 3495 3495 0
408 20241209 121500 225418395 3495 3495 3495 3495 0
409 20241209 121400 225418395 3495 3495 3495 3495 0
410 20241209 121300 225418395 3495 3495 3495 3495 0
411 20241209 121200 225418395 3495 3495 3495 3495 0
412 20241209 121100 225418395 3495 3495 3495 3495 0
413 20241209 121000 225418395 3495 3495 3495 3495 0
414 20241209 120900 225418395 3495 3495 3495 3495 0
415 20241209 120800 225418395 3495 3495 3495 3495 0
416 20241209 120700 225418395 3495 3495 3495 3495 0
417 20241209 120600 225418395 3495 3495 3495 3495 14
418 20241209 120500 225369465 3480 3480 3480 3480 9
419 20241209 120400 225338145 3480 3480 3480 3480 50
420 20241209 120300 225164145 3475 3475 3475 3475 7
421 20241209 120200 225139820 3480 3480 3480 3480 0
422 20241209 120100 225139820 3480 3480 3480 3480 241
423 20241209 120000 224301140 3495 3495 3495 3495 0
424 20241209 115900 224301140 3495 3495 3495 3495 0
425 20241209 115800 224301140 3495 3495 3495 3495 0
426 20241209 115700 224301140 3495 3495 3495 3495 0
427 20241209 115600 224301140 3495 3490 3495 3490 200
428 20241209 115500 223603025 3480 3480 3480 3480 0
429 20241209 115400 223603025 3480 3480 3480 3480 0
430 20241209 115300 223603025 3480 3475 3480 3475 2
431 20241209 115200 223596070 3480 3480 3480 3480 1114
432 20241209 115100 219719350 3480 3480 3480 3480 0
433 20241209 115000 219719350 3480 3480 3480 3480 150
434 20241209 114900 219197350 3480 3480 3480 3480 0
435 20241209 114800 219197350 3480 3490 3490 3480 824
436 20241209 114700 216321600 3490 3490 3490 3490 0
437 20241209 114600 216321600 3490 3490 3490 3490 0
438 20241209 114500 216321600 3490 3490 3490 3490 0
439 20241209 114400 216321600 3490 3490 3490 3490 0
440 20241209 114300 216321600 3490 3490 3490 3490 0
441 20241209 114200 216321600 3490 3480 3490 3480 237
442 20241209 114100 215494970 3480 3490 3490 3480 351
443 20241209 114000 214271490 3480 3485 3485 3480 101
444 20241209 113900 213919510 3480 3490 3490 3480 1753
445 20241209 113800 207814910 3490 3490 3490 3490 0
446 20241209 113700 207814910 3490 3490 3490 3490 0
447 20241209 113600 207814910 3490 3490 3490 3490 0
448 20241209 113500 207814910 3490 3490 3490 3490 0
449 20241209 113400 207814910 3490 3490 3490 3490 0
450 20241209 113300 207814910 3490 3490 3490 3490 0
451 20241209 113200 207814910 3490 3490 3490 3490 0
452 20241209 113100 207814910 3490 3490 3490 3490 0
453 20241209 113000 207814910 3490 3490 3490 3490 0
454 20241209 112900 207814910 3490 3490 3490 3490 0
455 20241209 112800 207814910 3490 3490 3490 3490 40
456 20241209 112700 207675310 3495 3495 3495 3495 0
457 20241209 112600 207675310 3495 3485 3495 3485 689
458 20241209 112500 205272145 3485 3485 3485 3485 0
459 20241209 112400 205272145 3485 3485 3485 3485 0
460 20241209 112300 205272145 3485 3485 3485 3485 0
461 20241209 112200 205272145 3485 3490 3490 3485 696
462 20241209 112100 202843110 3510 3505 3510 3505 10
463 20241209 112000 202808015 3485 3500 3500 3485 501
464 20241209 111900 201054530 3500 3500 3500 3500 0
465 20241209 111800 201054530 3500 3500 3500 3500 0
466 20241209 111700 201054530 3500 3500 3500 3500 86
467 20241209 111600 200753530 3500 3500 3500 3500 0
468 20241209 111500 200753530 3500 3500 3500 3500 0
469 20241209 111400 200753530 3500 3500 3500 3500 0
470 20241209 111300 200753530 3500 3500 3500 3500 0
471 20241209 111200 200753530 3500 3500 3505 3500 9
472 20241209 111100 200722025 3485 3485 3485 3485 1
473 20241209 111000 200718540 3500 3500 3500 3500 1
474 20241209 110900 200715040 3505 3490 3505 3485 1921
475 20241209 110800 193996240 3495 3480 3495 3480 11
476 20241209 110700 193957945 3480 3480 3480 3480 0
477 20241209 110600 193957945 3480 3480 3480 3480 0
478 20241209 110500 193957945 3480 3480 3480 3480 0
479 20241209 110400 193957945 3480 3480 3480 3480 0
480 20241209 110300 193957945 3480 3480 3480 3480 0
481 20241209 110200 193957945 3480 3480 3480 3480 0
482 20241209 110100 193957945 3480 3480 3480 3480 0
483 20241209 110000 193957945 3480 3480 3480 3480 1
484 20241209 105900 193954465 3480 3480 3480 3480 0
485 20241209 105800 193954465 3480 3475 3505 3475 101
486 20241209 105700 193603050 3475 3465 3475 3465 669
487 20241209 105600 191284810 3465 3465 3465 3465 1
488 20241209 105500 191281345 3460 3450 3460 3450 1044
489 20241209 105400 187679535 3450 3450 3450 3450 1
490 20241209 105300 187676085 3460 3440 3460 3440 240
491 20241209 105200 186849395 3440 3460 3480 3430 5812
492 20241209 105100 166861905 3505 3505 3505 3505 0
493 20241209 105000 166861905 3505 3475 3505 3475 2
494 20241209 104900 166854925 3470 3470 3470 3445 3001
495 20241209 104800 156498980 3470 3470 3470 3470 0
496 20241209 104700 156498980 3470 3485 3505 3470 97
497 20241209 104600 156160740 3485 3475 3485 3475 359
498 20241209 104500 154911400 3470 3470 3470 3470 0
499 20241209 104400 154911400 3470 3470 3470 3470 140
500 20241209 104300 154425600 3475 3470 3475 3455 78
501 20241209 104200 154155000 3470 3465 3470 3465 355
502 20241209 104100 152923425 3480 3465 3480 3465 110
503 20241209 104000 152542215 3465 3460 3465 3460 401
504 20241209 103900 151154750 3460 3460 3460 3460 100
505 20241209 103800 150808750 3460 3460 3460 3460 688
506 20241209 103700 148428270 3460 3470 3480 3460 1852
507 20241209 103600 142003915 3465 3470 3475 3465 58
508 20241209 103500 141802865 3475 3475 3475 3475 11
509 20241209 103400 141764640 3475 3470 3475 3470 16
510 20241209 103300 141709110 3470 3460 3510 3455 1748
511 20241209 103200 135652860 3460 3460 3460 3460 1151
512 20241209 103100 131670400 3455 3460 3460 3455 105
513 20241209 103000 131307600 3460 3460 3460 3460 353
514 20241209 102900 130086220 3460 3460 3460 3460 0
515 20241209 102800 130086220 3460 3460 3460 3460 0
516 20241209 102700 130086220 3460 3460 3460 3460 1
517 20241209 102600 130082760 3455 3455 3455 3455 100
518 20241209 102500 129737260 3460 3460 3460 3460 50
519 20241209 102400 129564260 3455 3455 3455 3455 0
520 20241209 102300 129564260 3455 3455 3455 3455 1
521 20241209 102200 129560805 3460 3455 3460 3455 921
522 20241209 102100 126376635 3460 3460 3460 3455 657
523 20241209 102000 124103525 3500 3500 3500 3500 0
524 20241209 101900 124103525 3500 3475 3500 3460 2300
525 20241209 101800 116126555 3460 3460 3460 3460 0
526 20241209 101700 116126555 3460 3515 3515 3460 5004
527 20241209 101600 98733080 3520 3520 3520 3520 0
528 20241209 101500 98733080 3520 3530 3530 3520 723
529 20241209 101400 96187910 3535 3530 3535 3530 2
530 20241209 101300 96180845 3520 3520 3520 3520 0
531 20241209 101200 96180845 3520 3520 3520 3520 97
532 20241209 101100 95839405 3535 3525 3535 3525 105
533 20241209 101000 95468570 3525 3515 3525 3515 197
534 20241209 100900 94775125 3520 3520 3520 3520 0
535 20241209 100800 94775125 3520 3520 3520 3520 97
536 20241209 100700 94433685 3520 3520 3520 3520 1
537 20241209 100600 94430165 3525 3525 3525 3525 0
538 20241209 100500 94430165 3525 3520 3525 3520 300
539 20241209 100400 93372790 3530 3495 3530 3495 350
540 20241209 100300 92146720 3500 3500 3500 3500 0
541 20241209 100200 92146720 3500 3490 3500 3490 110
542 20241209 100100 91762505 3490 3490 3490 3490 400
543 20241209 100000 90366505 3490 3490 3490 3490 125
544 20241209 095900 89930255 3490 3490 3490 3490 0
545 20241209 095800 89930255 3490 3490 3490 3490 0
546 20241209 095700 89930255 3490 3490 3490 3490 377
547 20241209 095600 88614525 3500 3500 3500 3500 100
548 20241209 095500 88264525 3500 3500 3500 3500 1
549 20241209 095400 88261025 3490 3490 3490 3490 18
550 20241209 095300 88198205 3475 3475 3475 3475 0
551 20241209 095200 88198205 3475 3475 3475 3475 0
552 20241209 095100 88198205 3475 3485 3485 3475 2
553 20241209 095000 88191245 3500 3485 3500 3485 660
554 20241209 094900 85883780 3475 3475 3475 3475 0
555 20241209 094800 85883780 3475 3475 3475 3475 0
556 20241209 094700 85883780 3475 3485 3495 3475 171
557 20241209 094600 85287795 3475 3475 3475 3475 0
558 20241209 094500 85287795 3475 3485 3485 3475 10
559 20241209 094400 85253035 3495 3495 3495 3495 0
560 20241209 094300 85253035 3495 3475 3495 3470 484
561 20241209 094200 83571895 3480 3480 3480 3480 323
562 20241209 094100 82447855 3475 3475 3475 3475 0
563 20241209 094000 82447855 3475 3485 3485 3475 250
564 20241209 093900 81579095 3475 3480 3495 3475 40
565 20241209 093800 81439845 3480 3480 3480 3480 0
566 20241209 093700 81439845 3480 3480 3480 3480 1
567 20241209 093600 81436365 3495 3470 3495 3470 102
568 20241209 093500 81082390 3470 3470 3470 3470 0
569 20241209 093400 81082390 3470 3470 3470 3470 0
570 20241209 093300 81082390 3470 3470 3470 3470 0
571 20241209 093200 81082390 3470 3480 3480 3470 578
572 20241209 093100 79076720 3490 3480 3490 3480 816
573 20241209 093000 76229870 3470 3470 3470 3470 0
574 20241209 092900 76229870 3470 3470 3470 3470 50
575 20241209 092800 76056370 3465 3470 3470 3465 363
576 20241209 092700 74796960 3475 3465 3475 3465 436
577 20241209 092600 73286070 3475 3470 3475 3465 300
578 20241209 092500 72245155 3470 3490 3490 3470 2087
579 20241209 092400 64972795 3490 3480 3490 3480 506
580 20241209 092300 63211855 3490 3490 3490 3480 445
581 20241209 092200 61661205 3500 3500 3505 3500 431
582 20241209 092100 60152640 3510 3525 3525 3510 206
583 20241209 092000 59426580 3535 3510 3535 3510 160
584 20241209 091900 58863930 3490 3500 3520 3490 991
585 20241209 091800 55385895 3495 3495 3495 3495 10
586 20241209 091700 55350945 3490 3520 3520 3490 812
587 20241209 091600 52512300 3520 3500 3520 3500 100
588 20241209 091500 52160830 3495 3495 3495 3495 500
589 20241209 091400 50413330 3530 3530 3530 3530 0
590 20241209 091300 50413330 3530 3535 3540 3530 101
591 20241209 091200 50056265 3535 3530 3535 3530 196
592 20241209 091100 49364375 3540 3505 3540 3505 1253
593 20241209 091000 44953790 3510 3500 3510 3500 884
594 20241209 090900 41853920 3505 3495 3505 3495 952
595 20241209 090800 38518200 3450 3465 3465 3450 278
596 20241209 090700 37556685 3495 3495 3495 3495 100
597 20241209 090600 37207185 3460 3475 3475 3450 1363
598 20241209 090500 32484600 3475 3475 3475 3475 381
599 20241209 090400 31160625 3475 3475 3475 3475 7
600 20241209 090300 31136300 3470 3470 3470 3470 0
601 20241209 090200 31136300 3470 3505 3505 3470 2836
602 20241209 090100 21275950 3545 3495 3545 3490 1610
603 20241209 090000 15599975 3495 3510 3550 3490 4337