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
014530/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190100,1265006585,3300,3300,3300,3300,9716
20241209,190000,1265006585,3300,3300,3300,3300,0
20241209,185900,1265006585,3300,3300,3300,3300,0
20241209,185800,1265006585,3300,3300,3300,3300,0
20241209,185700,1265006585,3300,3300,3300,3300,0
20241209,185600,1265006585,3300,3300,3300,3300,0
20241209,185500,1265006585,3300,3300,3300,3300,0
20241209,185400,1265006585,3300,3300,3300,3300,0
20241209,185300,1265006585,3300,3300,3300,3300,0
20241209,185200,1265006585,3300,3300,3300,3300,0
20241209,185100,1265006585,3300,3300,3300,3300,0
20241209,185000,1265006585,3300,3300,3300,3300,0
20241209,184900,1265006585,3300,3300,3300,3300,0
20241209,184800,1265006585,3300,3300,3300,3300,0
20241209,184700,1265006585,3300,3300,3300,3300,0
20241209,184600,1265006585,3300,3300,3300,3300,0
20241209,184500,1265006585,3300,3300,3300,3300,0
20241209,184400,1265006585,3300,3300,3300,3300,0
20241209,184300,1265006585,3300,3300,3300,3300,0
20241209,184200,1265006585,3300,3300,3300,3300,0
20241209,184100,1265006585,3300,3300,3300,3300,0
20241209,184000,1265006585,3300,3300,3300,3300,0
20241209,183900,1265006585,3300,3300,3300,3300,0
20241209,183800,1265006585,3300,3300,3300,3300,0
20241209,183700,1265006585,3300,3300,3300,3300,0
20241209,183600,1265006585,3300,3300,3300,3300,0
20241209,183500,1265006585,3300,3300,3300,3300,0
20241209,183400,1265006585,3300,3300,3300,3300,0
20241209,183300,1265006585,3300,3300,3300,3300,0
20241209,183200,1265006585,3300,3300,3300,3300,0
20241209,183100,1265006585,3300,3300,3300,3300,9716
20241209,183000,1265006585,3300,3300,3300,3300,0
20241209,182900,1265006585,3300,3300,3300,3300,0
20241209,182800,1265006585,3300,3300,3300,3300,0
20241209,182700,1265006585,3300,3300,3300,3300,0
20241209,182600,1265006585,3300,3300,3300,3300,0
20241209,182500,1265006585,3300,3300,3300,3300,0
20241209,182400,1265006585,3300,3300,3300,3300,0
20241209,182300,1265006585,3300,3300,3300,3300,0
20241209,182200,1265006585,3300,3300,3300,3300,0
20241209,182100,1265006585,3300,3300,3300,3300,0
20241209,182000,1265006585,3300,3300,3300,3300,0
20241209,181900,1265006585,3300,3300,3300,3300,0
20241209,181800,1265006585,3300,3300,3300,3300,0
20241209,181700,1265006585,3300,3300,3300,3300,0
20241209,181600,1265006585,3300,3300,3300,3300,0
20241209,181500,1265006585,3300,3300,3300,3300,0
20241209,181400,1265006585,3300,3300,3300,3300,0
20241209,181300,1265006585,3300,3300,3300,3300,0
20241209,181200,1265006585,3300,3300,3300,3300,0
20241209,181100,1265006585,3300,3300,3300,3300,0
20241209,181000,1265006585,3300,3300,3300,3300,0
20241209,180900,1265006585,3300,3300,3300,3300,0
20241209,180800,1265006585,3300,3300,3300,3300,0
20241209,180700,1265006585,3300,3300,3300,3300,0
20241209,180600,1265006585,3300,3300,3300,3300,0
20241209,180500,1265006585,3300,3300,3300,3300,0
20241209,180400,1265006585,3300,3300,3300,3300,0
20241209,180300,1265006585,3300,3300,3300,3300,0
20241209,180200,1265006585,3300,3300,3300,3300,0
20241209,180100,1265006585,3300,3300,3300,3300,9716
20241209,180000,1265006585,3300,3300,3300,3300,0
20241209,175900,1265006585,3300,3300,3300,3300,0
20241209,175800,1265006585,3300,3300,3300,3300,0
20241209,175700,1265006585,3300,3300,3300,3300,0
20241209,175600,1265006585,3300,3300,3300,3300,0
20241209,175500,1265006585,3300,3300,3300,3300,0
20241209,175400,1265006585,3300,3300,3300,3300,0
20241209,175300,1265006585,3300,3300,3300,3300,0
20241209,175200,1265006585,3300,3300,3300,3300,0
20241209,175100,1265006585,3300,3300,3300,3300,0
20241209,175000,1265006585,3300,3300,3300,3300,0
20241209,174900,1265006585,3300,3300,3300,3300,0
20241209,174800,1265006585,3300,3300,3300,3300,0
20241209,174700,1265006585,3300,3300,3300,3300,0
20241209,174600,1265006585,3300,3300,3300,3300,0
20241209,174500,1265006585,3300,3300,3300,3300,0
20241209,174400,1265006585,3300,3300,3300,3300,0
20241209,174300,1265006585,3300,3300,3300,3300,0
20241209,174200,1265006585,3300,3300,3300,3300,0
20241209,174100,1265006585,3300,3300,3300,3300,0
20241209,174000,1265006585,3300,3300,3300,3300,0
20241209,173900,1265006585,3300,3300,3300,3300,0
20241209,173800,1265006585,3300,3300,3300,3300,0
20241209,173700,1265006585,3300,3300,3300,3300,0
20241209,173600,1265006585,3300,3300,3300,3300,0
20241209,173500,1265006585,3300,3300,3300,3300,0
20241209,173400,1265006585,3300,3300,3300,3300,0
20241209,173300,1265006585,3300,3300,3300,3300,0
20241209,173200,1265006585,3300,3300,3300,3300,0
20241209,173100,1265006585,3300,3300,3300,3300,9716
20241209,173000,1265006585,3300,3300,3300,3300,0
20241209,172900,1265006585,3300,3300,3300,3300,0
20241209,172800,1265006585,3300,3300,3300,3300,0
20241209,172700,1265006585,3300,3300,3300,3300,0
20241209,172600,1265006585,3300,3300,3300,3300,0
20241209,172500,1265006585,3300,3300,3300,3300,0
20241209,172400,1265006585,3300,3300,3300,3300,0
20241209,172300,1265006585,3300,3300,3300,3300,0
20241209,172200,1265006585,3300,3300,3300,3300,0
20241209,172100,1265006585,3300,3300,3300,3300,0
20241209,172000,1265006585,3300,3300,3300,3300,0
20241209,171900,1265006585,3300,3300,3300,3300,0
20241209,171800,1265006585,3300,3300,3300,3300,0
20241209,171700,1265006585,3300,3300,3300,3300,0
20241209,171600,1265006585,3300,3300,3300,3300,0
20241209,171500,1265006585,3300,3300,3300,3300,0
20241209,171400,1265006585,3300,3300,3300,3300,0
20241209,171300,1265006585,3300,3300,3300,3300,0
20241209,171200,1265006585,3300,3300,3300,3300,0
20241209,171100,1265006585,3300,3300,3300,3300,0
20241209,171000,1265006585,3300,3300,3300,3300,0
20241209,170900,1265006585,3300,3300,3300,3300,0
20241209,170800,1265006585,3300,3300,3300,3300,0
20241209,170700,1265006585,3300,3300,3300,3300,0
20241209,170600,1265006585,3300,3300,3300,3300,0
20241209,170500,1265006585,3300,3300,3300,3300,0
20241209,170400,1265006585,3300,3300,3300,3300,0
20241209,170300,1265006585,3300,3300,3300,3300,0
20241209,170200,1265006585,3300,3300,3300,3300,0
20241209,170100,1265006585,3300,3300,3300,3300,9716
20241209,170000,1265006585,3300,3300,3300,3300,0
20241209,165900,1265006585,3300,3300,3300,3300,0
20241209,165800,1265006585,3300,3300,3300,3300,0
20241209,165700,1265006585,3300,3300,3300,3300,0
20241209,165600,1265006585,3300,3300,3300,3300,0
20241209,165500,1265006585,3300,3300,3300,3300,0
20241209,165400,1265006585,3300,3300,3300,3300,0
20241209,165300,1265006585,3300,3300,3300,3300,0
20241209,165200,1265006585,3300,3300,3300,3300,0
20241209,165100,1265006585,3300,3300,3300,3300,0
20241209,165000,1265006585,3300,3300,3300,3300,0
20241209,164900,1265006585,3300,3300,3300,3300,0
20241209,164800,1265006585,3300,3300,3300,3300,0
20241209,164700,1265006585,3300,3300,3300,3300,0
20241209,164600,1265006585,3300,3300,3300,3300,0
20241209,164500,1265006585,3300,3300,3300,3300,0
20241209,164400,1265006585,3300,3300,3300,3300,0
20241209,164300,1265006585,3300,3300,3300,3300,0
20241209,164200,1265006585,3300,3300,3300,3300,0
20241209,164100,1265006585,3300,3300,3300,3300,0
20241209,164000,1265006585,3300,3300,3300,3300,0
20241209,163900,1265006585,3300,3300,3300,3300,0
20241209,163800,1265006585,3300,3300,3300,3300,0
20241209,163700,1265006585,3300,3300,3300,3300,0
20241209,163600,1265006585,3300,3300,3300,3300,0
20241209,163500,1265006585,3300,3300,3300,3300,0
20241209,163400,1265006585,3300,3300,3300,3300,0
20241209,163300,1265006585,3300,3300,3300,3300,0
20241209,163200,1265006585,3300,3300,3300,3300,0
20241209,163100,1265006585,3300,3300,3300,3300,9716
20241209,163000,1265006585,3300,3300,3300,3300,0
20241209,162900,1265006585,3300,3300,3300,3300,0
20241209,162800,1265006585,3300,3300,3300,3300,0
20241209,162700,1265006585,3300,3300,3300,3300,0
20241209,162600,1265006585,3300,3300,3300,3300,0
20241209,162500,1265006585,3300,3300,3300,3300,0
20241209,162400,1265006585,3300,3300,3300,3300,0
20241209,162300,1265006585,3300,3300,3300,3300,0
20241209,162200,1265006585,3300,3300,3300,3300,0
20241209,162100,1265006585,3300,3300,3300,3300,0
20241209,162000,1265006585,3300,3300,3300,3300,0
20241209,161900,1265006585,3300,3300,3300,3300,0
20241209,161800,1265006585,3300,3300,3300,3300,0
20241209,161700,1265006585,3300,3300,3300,3300,0
20241209,161600,1265006585,3300,3300,3300,3300,0
20241209,161500,1265006585,3300,3300,3300,3300,0
20241209,161400,1265006585,3300,3300,3300,3300,0
20241209,161300,1265006585,3300,3300,3300,3300,0
20241209,161200,1265006585,3300,3300,3300,3300,0
20241209,161100,1265006585,3300,3300,3300,3300,0
20241209,161000,1265006585,3300,3300,3300,3300,0
20241209,160900,1265006585,3300,3300,3300,3300,0
20241209,160800,1265006585,3300,3300,3300,3300,0
20241209,160700,1265006585,3300,3300,3300,3300,0
20241209,160600,1265006585,3300,3300,3300,3300,0
20241209,160500,1265006585,3300,3300,3300,3300,0
20241209,160400,1265006585,3300,3300,3300,3300,0
20241209,160300,1265006585,3300,3300,3300,3300,0
20241209,160200,1265006585,3300,3300,3300,3300,0
20241209,160100,1265006585,3300,3300,3300,3300,9716
20241209,160000,1265006585,3300,3300,3300,3300,0
20241209,155900,1265006585,3300,3300,3300,3300,0
20241209,155800,1265006585,3300,3300,3300,3300,0
20241209,155700,1265006585,3300,3300,3300,3300,0
20241209,155600,1265006585,3300,3300,3300,3300,0
20241209,155500,1265006585,3300,3300,3300,3300,0
20241209,155400,1265006585,3300,3300,3300,3300,0
20241209,155300,1265006585,3300,3300,3300,3300,0
20241209,155200,1265006585,3300,3300,3300,3300,0
20241209,155100,1265006585,3300,3300,3300,3300,0
20241209,155000,1265006585,3300,3300,3300,3300,0
20241209,154900,1265006585,3300,3300,3300,3300,0
20241209,154800,1265006585,3300,3300,3300,3300,0
20241209,154700,1265006585,3300,3300,3300,3300,0
20241209,154600,1265006585,3300,3300,3300,3300,0
20241209,154500,1265006585,3300,3300,3300,3300,0
20241209,154400,1265006585,3300,3300,3300,3300,0
20241209,154300,1265006585,3300,3300,3300,3300,0
20241209,154200,1265006585,3300,3300,3300,3300,0
20241209,154100,1265006585,3300,3300,3300,3300,0
20241209,154000,1265006585,3300,3300,3300,3300,0
20241209,153900,1265006585,3300,3300,3300,3300,0
20241209,153800,1265006585,3300,3300,3300,3300,0
20241209,153700,1265006585,3300,3300,3300,3300,0
20241209,153600,1265006585,3300,3300,3300,3300,0
20241209,153500,1265006585,3300,3300,3300,3300,0
20241209,153400,1265006585,3300,3300,3300,3300,0
20241209,153300,1265006585,3300,3300,3300,3300,0
20241209,153200,1265006585,3300,3300,3300,3300,0
20241209,153100,1265006585,3300,3300,3300,3300,9716
20241209,153000,1265006585,3300,3300,3300,3300,9716
20241209,152900,1232943785,3300,3300,3300,3300,0
20241209,152800,1232943785,3300,3300,3300,3300,0
20241209,152700,1232943785,3300,3300,3300,3300,0
20241209,152600,1232943785,3300,3300,3300,3300,0
20241209,152500,1232943785,3300,3300,3300,3300,0
20241209,152400,1232943785,3300,3300,3300,3300,0
20241209,152300,1232943785,3300,3300,3300,3300,0
20241209,152200,1232943785,3300,3300,3300,3300,0
20241209,152100,1232943785,3300,3300,3300,3300,0
20241209,152000,1232943785,3300,3300,3300,3300,0
20241209,151900,1232943785,3300,3295,3300,3295,874
20241209,151800,1230063950,3300,3300,3300,3295,603
20241209,151700,1228075550,3295,3295,3295,3295,2396
20241209,151600,1220180730,3295,3295,3295,3295,727
20241209,151500,1217785265,3300,3300,3300,3300,86
20241209,151400,1217501465,3300,3300,3300,3300,60
20241209,151300,1217303465,3300,3300,3300,3300,2
20241209,151200,1217296865,3300,3310,3310,3300,904
20241209,151100,1214313645,3305,3305,3305,3300,10383
20241209,151000,1180044995,3310,3310,3310,3310,0
20241209,150900,1180044995,3310,3310,3310,3310,50
20241209,150800,1179879495,3315,3310,3315,3310,61
20241209,150700,1179677580,3310,3310,3310,3310,0
20241209,150600,1179677580,3310,3305,3310,3305,438
20241209,150500,1178228300,3310,3310,3310,3305,596
20241209,150400,1176257515,3310,3310,3310,3310,17
20241209,150300,1176201245,3310,3310,3315,3310,264
20241209,150200,1175327350,3310,3310,3310,3305,993
20241209,150100,1172042975,3310,3310,3310,3310,1000
20241209,150000,1168732975,3310,3310,3310,3310,1
20241209,145900,1168729665,3305,3310,3310,3305,235
20241209,145800,1167952765,3310,3305,3310,3305,151
20241209,145700,1167453705,3300,3300,3300,3300,1
20241209,145600,1167450405,3300,3300,3300,3300,1000
20241209,145500,1164150405,3300,3305,3305,3300,2233
20241209,145400,1156773050,3305,3305,3305,3305,100
20241209,145300,1156442550,3310,3310,3310,3310,0
20241209,145200,1156442550,3310,3310,3310,3310,5
20241209,145100,1156426000,3310,3310,3310,3310,5
20241209,145000,1156409450,3310,3310,3310,3310,0
20241209,144900,1156409450,3310,3310,3310,3310,0
20241209,144800,1156409450,3310,3310,3310,3310,0
20241209,144700,1156409450,3310,3310,3310,3310,0
20241209,144600,1156409450,3310,3310,3310,3310,0
20241209,144500,1156409450,3310,3310,3310,3310,300
20241209,144400,1155416450,3305,3305,3305,3305,0
20241209,144300,1155416450,3305,3305,3305,3305,2350
20241209,144200,1147649700,3305,3305,3305,3305,2450
20241209,144100,1139552450,3310,3310,3310,3310,25
20241209,144000,1139469700,3310,3305,3310,3305,320
20241209,143900,1138412055,3305,3305,3305,3305,10
20241209,143800,1138379005,3305,3305,3305,3305,400
20241209,143700,1137057005,3305,3305,3305,3305,0
20241209,143600,1137057005,3305,3305,3305,3300,950
20241209,143500,1133918755,3305,3305,3305,3305,0
20241209,143400,1133918755,3305,3305,3305,3305,0
20241209,143300,1133918755,3305,3305,3305,3305,499
20241209,143200,1132269560,3305,3305,3305,3305,1130
20241209,143100,1128534910,3320,3320,3320,3320,0
20241209,143000,1128534910,3320,3320,3320,3320,622
20241209,142900,1126469870,3305,3305,3305,3305,0
20241209,142800,1126469870,3305,3305,3305,3305,1918
20241209,142700,1120130880,3305,3305,3305,3305,0
20241209,142600,1120130880,3305,3310,3310,3305,1536
20241209,142500,1115053330,3320,3320,3320,3320,34
20241209,142400,1114940450,3320,3320,3320,3320,2
20241209,142300,1114933810,3315,3320,3320,3315,905
20241209,142200,1111933470,3320,3320,3320,3320,34
20241209,142100,1111820590,3330,3330,3330,3330,0
20241209,142000,1111820590,3330,3330,3330,3330,10
20241209,141900,1111787290,3335,3335,3335,3335,100
20241209,141800,1111453790,3340,3340,3340,3340,0
20241209,141700,1111453790,3340,3340,3340,3340,1
20241209,141600,1111450450,3320,3320,3320,3320,0
20241209,141500,1111450450,3320,3320,3320,3320,0
20241209,141400,1111450450,3320,3320,3320,3320,200
20241209,141300,1110786450,3320,3320,3320,3320,0
20241209,141200,1110786450,3320,3320,3320,3320,0
20241209,141100,1110786450,3320,3320,3320,3320,0
20241209,141000,1110786450,3320,3335,3345,3320,4945
20241209,140900,1094282015,3340,3340,3340,3340,0
20241209,140800,1094282015,3340,3340,3340,3340,0
20241209,140700,1094282015,3340,3340,3340,3340,0
20241209,140600,1094282015,3340,3335,3340,3335,2
20241209,140500,1094275340,3330,3330,3330,3330,103
20241209,140400,1093932350,3330,3330,3330,3330,5
20241209,140300,1093915700,3325,3325,3330,3325,1045
20241209,140200,1090441070,3320,3320,3320,3320,310
20241209,140100,1089411870,3320,3320,3320,3320,55
20241209,140000,1089229270,3320,3320,3320,3320,0
20241209,135900,1089229270,3320,3320,3320,3320,0
20241209,135800,1089229270,3320,3320,3325,3320,103
20241209,135700,1088887300,3320,3320,3320,3320,0
20241209,135600,1088887300,3320,3320,3320,3320,1
20241209,135500,1088883980,3315,3315,3315,3315,0
20241209,135400,1088883980,3315,3315,3315,3315,0
20241209,135300,1088883980,3315,3315,3315,3315,150
20241209,135200,1088386730,3315,3315,3315,3315,2752
20241209,135100,1079263850,3315,3315,3315,3315,401
20241209,135000,1077934535,3315,3315,3315,3315,1
20241209,134900,1077931220,3315,3315,3315,3315,0
20241209,134800,1077931220,3315,3315,3315,3315,1
20241209,134700,1077927905,3300,3300,3300,3300,0
20241209,134600,1077927905,3300,3300,3300,3300,0
20241209,134500,1077927905,3300,3300,3300,3300,838
20241209,134400,1075162505,3315,3300,3315,3300,710
20241209,134300,1072819355,3300,3300,3300,3300,45
20241209,134200,1072670855,3300,3300,3300,3300,0
20241209,134100,1072670855,3300,3300,3300,3300,100
20241209,134000,1072340855,3295,3295,3295,3295,0
20241209,133900,1072340855,3295,3300,3300,3295,2400
20241209,133800,1064427425,3315,3315,3315,3315,0
20241209,133700,1064427425,3315,3315,3315,3315,0
20241209,133600,1064427425,3315,3295,3315,3295,1903
20241209,133500,1058154395,3300,3300,3300,3300,560
20241209,133400,1056306395,3300,3300,3300,3300,0
20241209,133300,1056306395,3300,3300,3300,3300,0
20241209,133200,1056306395,3300,3300,3300,3300,6
20241209,133100,1056286595,3315,3315,3315,3315,500
20241209,133000,1054629095,3295,3310,3310,3295,5027
20241209,132900,1038041350,3310,3310,3310,3310,100
20241209,132800,1037710350,3310,3310,3310,3310,0
20241209,132700,1037710350,3310,3310,3310,3310,0
20241209,132600,1037710350,3310,3310,3310,3310,1
20241209,132500,1037707040,3310,3310,3310,3310,2227
20241209,132400,1030335670,3310,3310,3310,3310,1
20241209,132300,1030332360,3310,3300,3310,3300,2
20241209,132200,1030325750,3300,3300,3300,3300,0
20241209,132100,1030325750,3300,3300,3300,3300,1000
20241209,132000,1027025750,3305,3305,3305,3305,0
20241209,131900,1027025750,3305,3310,3310,3305,9066
20241209,131800,997062360,3310,3310,3310,3310,1000
20241209,131700,993752360,3315,3315,3315,3315,0
20241209,131600,993752360,3315,3315,3315,3315,0
20241209,131500,993752360,3315,3315,3315,3315,0
20241209,131400,993752360,3315,3315,3315,3315,0
20241209,131300,993752360,3315,3315,3315,3315,240
20241209,131200,992956760,3315,3315,3315,3315,1
20241209,131100,992953445,3305,3300,3305,3300,1724
20241209,131000,987258185,3305,3305,3305,3305,151
20241209,130900,986759130,3300,3300,3300,3300,502
20241209,130800,985102530,3300,3300,3300,3300,1851
20241209,130700,978994230,3300,3300,3300,3300,151
20241209,130600,978495930,3300,3300,3300,3300,1701
20241209,130500,972882630,3295,3295,3295,3295,33
20241209,130400,972773895,3300,3300,3300,3300,19
20241209,130300,972711195,3305,3305,3305,3295,7218
20241209,130200,948920535,3305,3305,3305,3305,0
20241209,130100,948920535,3305,3305,3305,3305,0
20241209,130000,948920535,3305,3290,3305,3290,35
20241209,125900,948805035,3295,3300,3300,3295,5423
20241209,125800,930936230,3300,3305,3305,3300,3169
20241209,125700,920478485,3305,3300,3305,3300,110
20241209,125600,920114985,3300,3300,3300,3300,248
20241209,125500,919296585,3315,3315,3315,3315,0
20241209,125400,919296585,3315,3315,3315,3315,0
20241209,125300,919296585,3315,3315,3315,3315,2
20241209,125200,919289955,3300,3315,3315,3300,6038
20241209,125100,899364475,3315,3315,3315,3300,175
20241209,125000,898786395,3305,3305,3305,3305,26
20241209,124900,898700465,3305,3315,3315,3300,110
20241209,124800,898336515,3315,3315,3315,3315,18
20241209,124700,898276845,3300,3300,3300,3300,1002
20241209,124600,894970245,3300,3300,3300,3300,1205
20241209,124500,890993745,3295,3295,3300,3295,688
20241209,124400,888726405,3295,3300,3300,3295,696
20241209,124300,886432785,3300,3300,3320,3300,1358
20241209,124200,881937805,3300,3300,3300,3300,58
20241209,124100,881746405,3300,3300,3305,3300,12036
20241209,124000,842025590,3305,3305,3305,3305,0
20241209,123900,842025590,3305,3320,3320,3300,8164
20241209,123800,815047695,3310,3310,3315,3310,2513
20241209,123700,806729650,3310,3310,3310,3310,0
20241209,123600,806729650,3310,3310,3310,3310,11
20241209,123500,806693240,3305,3310,3310,3305,1207
20241209,123400,802703070,3310,3310,3310,3310,8436
20241209,123300,774779910,3310,3310,3310,3310,2600
20241209,123200,766173910,3310,3310,3310,3305,739
20241209,123100,763731105,3310,3325,3325,3310,9434
20241209,123000,732479030,3320,3320,3325,3320,4059
20241209,122900,719003130,3325,3320,3325,3320,1304
20241209,122800,714667830,3320,3325,3325,3320,2153
20241209,122700,707519655,3325,3320,3325,3320,258
20241209,122600,706662430,3325,3330,3330,3325,1414
20241209,122500,701960495,3340,3340,3340,3340,0
20241209,122400,701960495,3340,3340,3340,3340,3
20241209,122300,701950475,3340,3340,3340,3340,0
20241209,122200,701950475,3340,3340,3340,3340,0
20241209,122100,701950475,3340,3325,3340,3320,1032
20241209,122000,698521995,3340,3340,3340,3340,0
20241209,121900,698521995,3340,3340,3340,3340,3
20241209,121800,698511975,3325,3325,3325,3325,200
20241209,121700,697846975,3325,3335,3335,3325,7000
20241209,121600,674556070,3350,3350,3350,3350,0
20241209,121500,674556070,3350,3350,3350,3350,20
20241209,121400,674489070,3350,3350,3350,3350,2
20241209,121300,674482370,3350,3350,3350,3350,0
20241209,121200,674482370,3350,3350,3350,3350,20
20241209,121100,674415370,3350,3350,3350,3350,299
20241209,121000,673413720,3335,3335,3335,3335,1500
20241209,120900,668411220,3350,3335,3350,3335,53
20241209,120800,668234420,3335,3335,3335,3335,280
20241209,120700,667300620,3335,3335,3335,3335,606
20241209,120600,665279610,3335,3335,3335,3335,53
20241209,120500,665102855,3335,3335,3335,3335,2
20241209,120400,665096185,3335,3335,3335,3335,66
20241209,120300,664876075,3335,3335,3335,3335,578
20241209,120200,662948445,3335,3325,3335,3325,1305
20241209,120100,658606770,3330,3325,3330,3325,101
20241209,120000,658270940,3330,3330,3330,3330,199
20241209,115900,657608270,3330,3330,3330,3330,442
20241209,115800,656136410,3330,3330,3330,3330,280
20241209,115700,655204010,3330,3325,3330,3325,373
20241209,115600,653962635,3325,3325,3325,3325,617
20241209,115500,651911110,3325,3335,3335,3325,667
20241209,115400,649693315,3325,3330,3330,3325,322
20241209,115300,648622165,3325,3345,3345,3325,12722
20241209,115200,606228850,3350,3355,3355,3350,107
20241209,115100,605870150,3355,3355,3355,3355,5
20241209,115000,605853375,3355,3355,3355,3355,3
20241209,114900,605843310,3355,3355,3355,3355,6
20241209,114800,605823180,3355,3355,3355,3355,83
20241209,114700,605544715,3355,3355,3355,3355,7
20241209,114600,605521230,3355,3355,3355,3355,38
20241209,114500,605393740,3355,3355,3355,3355,22
20241209,114400,605319930,3355,3355,3355,3355,158
20241209,114300,604789840,3355,3350,3355,3350,24
20241209,114200,604709380,3355,3355,3355,3350,62
20241209,114100,604501480,3355,3355,3355,3345,179
20241209,114000,603900945,3355,3355,3355,3355,48
20241209,113900,603739905,3355,3355,3355,3355,280
20241209,113800,602800505,3355,3355,3355,3350,202
20241209,113700,602123345,3355,3355,3355,3350,134
20241209,113600,601674320,3355,3355,3355,3355,107
20241209,113500,601315335,3355,3350,3355,3350,538
20241209,113400,599511695,3350,3350,3350,3350,127
20241209,113300,599086245,3350,3350,3350,3350,442
20241209,113200,597605545,3350,3345,3350,3345,62
20241209,113100,597397850,3335,3345,3350,3335,44
20241209,113000,597250545,3335,3345,3350,3335,1277
20241209,112900,592975920,3335,3350,3350,3335,1500
20241209,112800,587973235,3350,3345,3350,3335,25
20241209,112700,587889515,3340,3335,3350,3335,199
20241209,112600,587224155,3350,3340,3350,3335,83
20241209,112500,586946695,3340,3335,3340,3335,2803
20241209,112400,577598390,3340,3335,3340,3335,16
20241209,112300,577544955,3340,3350,3350,3340,3459
20241209,112200,565987970,3350,3350,3350,3350,60
20241209,112100,565786970,3350,3350,3350,3350,52
20241209,112000,565612770,3350,3350,3350,3350,52
20241209,111900,565438570,3350,3355,3355,3350,6
20241209,111800,565418465,3350,3350,3350,3350,130
20241209,111700,564982965,3350,3350,3350,3350,87
20241209,111600,564691515,3350,3350,3350,3350,53
20241209,111500,564513965,3350,3345,3350,3345,361
20241209,111400,563305515,3345,3350,3350,3335,12186
20241209,111300,522600680,3340,3350,3350,3340,95
20241209,111200,522282830,3340,3350,3350,3340,651
20241209,111100,520105415,3350,3355,3355,3350,314
20241209,111000,519052925,3360,3350,3365,3340,5832
20241209,110900,499547040,3350,3365,3365,3350,10680
20241209,110800,463736005,3390,3390,3390,3390,1
20241209,110700,463732615,3390,3390,3390,3390,20
20241209,110600,463664815,3390,3390,3390,3390,2
20241209,110500,463658035,3390,3390,3390,3390,21
20241209,110400,463586845,3390,3390,3390,3390,49
20241209,110300,463420735,3360,3390,3390,3360,302
20241209,110200,462405150,3390,3380,3390,3380,214
20241209,110100,461681815,3380,3360,3380,3360,133
20241209,110000,461232775,3360,3375,3375,3360,7272
20241209,105900,436783360,3380,3380,3380,3380,50
20241209,105800,436614360,3385,3385,3385,3385,0
20241209,105700,436614360,3385,3385,3385,3385,0
20241209,105600,436614360,3385,3385,3385,3385,2
20241209,105500,436607590,3385,3385,3385,3385,0
20241209,105400,436607590,3385,3385,3385,3370,1507
20241209,105300,431525245,3390,3390,3390,3390,0
20241209,105200,431525245,3390,3390,3390,3390,14
20241209,105100,431477785,3375,3375,3375,3375,0
20241209,105000,431477785,3375,3380,3380,3375,1221
20241209,104900,427352160,3385,3385,3385,3385,21
20241209,104800,427281075,3390,3390,3390,3390,5
20241209,104700,427264125,3395,3415,3415,3395,8
20241209,104600,427236925,3415,3415,3415,3415,1
20241209,104500,427233510,3415,3415,3415,3415,2
20241209,104400,427226680,3380,3395,3405,3380,710
20241209,104300,424824640,3410,3410,3410,3400,149
20241209,104200,424318010,3410,3420,3420,3410,105
20241209,104100,423958940,3420,3420,3420,3420,0
20241209,104000,423958940,3420,3415,3420,3415,4
20241209,103900,423945265,3420,3400,3420,3390,42
20241209,103800,423802600,3420,3420,3420,3420,0
20241209,103700,423802600,3420,3405,3420,3405,6
20241209,103600,423782110,3400,3400,3420,3400,9
20241209,103500,423751390,3420,3410,3420,3410,528
20241209,103400,421948970,3415,3415,3415,3415,0
20241209,103300,421948970,3415,3405,3420,3400,88
20241209,103200,421649170,3400,3400,3400,3400,2719
20241209,103100,412404570,3400,3395,3400,3395,5
20241209,103000,412387575,3400,3390,3400,3390,106
20241209,102900,412027685,3395,3385,3395,3380,580
20241209,102800,410064325,3380,3380,3380,3380,810
20241209,102700,407326525,3380,3380,3380,3380,43
20241209,102600,407181185,3370,3380,3380,3370,1101
20241209,102500,403469780,3380,3380,3380,3380,0
20241209,102400,403469780,3380,3380,3380,3370,1415
20241209,102300,398690080,3380,3380,3380,3380,10
20241209,102200,398656280,3380,3380,3380,3380,2
20241209,102100,398649520,3385,3385,3385,3385,0
20241209,102000,398649520,3385,3385,3385,3385,0
20241209,101900,398649520,3385,3385,3385,3385,0
20241209,101800,398649520,3385,3385,3385,3385,301
20241209,101700,397630635,3385,3385,3385,3385,2
20241209,101600,397623865,3370,3370,3370,3370,1000
20241209,101500,394253865,3365,3370,3370,3365,2658
20241209,101400,385304695,3385,3380,3385,3380,1000
20241209,101300,381919710,3385,3385,3385,3385,2
20241209,101200,381912940,3360,3380,3380,3360,9611
20241209,101100,349567850,3380,3380,3380,3380,48
20241209,101000,349405610,3380,3380,3380,3380,86
20241209,100900,349114930,3380,3385,3385,3380,350
20241209,100800,347930455,3385,3385,3385,3385,104
20241209,100700,347578415,3385,3385,3385,3385,0
20241209,100600,347578415,3385,3385,3385,3385,21
20241209,100500,347507330,3385,3385,3385,3385,2
20241209,100400,347500560,3385,3385,3385,3385,1
20241209,100300,347497175,3385,3385,3385,3385,23
20241209,100200,347419320,3390,3390,3390,3390,10
20241209,100100,347385420,3385,3390,3390,3385,2
20241209,100000,347378645,3390,3390,3390,3390,0
20241209,095900,347378645,3390,3390,3390,3390,0
20241209,095800,347378645,3390,3370,3390,3355,8019
20241209,095700,320407430,3365,3370,3390,3365,8425
20241209,095600,292041105,3370,3385,3390,3370,5202
20241209,095500,274493360,3385,3385,3385,3385,134
20241209,095400,274039770,3385,3390,3390,3385,7
20241209,095300,274016070,3390,3380,3390,3380,350
20241209,095200,272833050,3380,3385,3385,3375,1309
20241209,095100,268409575,3390,3385,3390,3380,211
20241209,095000,267695280,3390,3390,3390,3390,141
20241209,094900,267217290,3390,3390,3390,3390,5
20241209,094800,267200340,3390,3385,3390,3385,383
20241209,094700,265903865,3380,3380,3380,3380,2643
20241209,094600,256970525,3380,3380,3385,3380,573
20241209,094500,255033660,3380,3390,3390,3380,152
20241209,094400,254519180,3390,3390,3390,3390,153
20241209,094300,254000510,3390,3390,3390,3385,7
20241209,094200,253976805,3390,3385,3390,3385,12
20241209,094100,253936160,3385,3390,3390,3375,547
20241209,094000,252088045,3390,3395,3400,3385,245
20241209,093900,251257300,3400,3400,3400,3400,2
20241209,093800,251250500,3400,3400,3400,3400,10
20241209,093700,251216500,3385,3400,3400,3385,303
20241209,093600,250190120,3400,3400,3400,3375,2956
20241209,093500,240205130,3400,3385,3400,3385,425
20241209,093400,238766280,3400,3380,3400,3380,7
20241209,093300,238742580,3380,3390,3390,3380,5500
20241209,093200,220131570,3405,3405,3405,3405,0
20241209,093100,220131570,3405,3405,3415,3385,1179
20241209,093000,216133185,3390,3405,3405,3390,2144
20241209,092900,208857155,3405,3405,3415,3400,7922
20241209,092800,181918015,3405,3405,3405,3405,0
20241209,092700,181918015,3405,3410,3410,3405,5003
20241209,092600,164871320,3415,3415,3415,3415,110
20241209,092500,164495670,3415,3420,3420,3415,2237
20241209,092400,156849230,3420,3430,3430,3420,652
20241209,092300,154619370,3415,3420,3420,3415,1876
20241209,092200,148209815,3420,3430,3430,3420,4235
20241209,092100,133710045,3435,3430,3435,3430,354
20241209,092000,132495760,3430,3455,3455,3430,6596
20241209,091900,109817930,3460,3455,3460,3440,9
20241209,091800,109786845,3460,3455,3460,3455,8
20241209,091700,109759200,3465,3465,3465,3465,81
20241209,091600,109478535,3460,3460,3460,3460,79
20241209,091500,109205195,3455,3455,3455,3450,2397
20241209,091400,100923710,3455,3455,3460,3455,4601
20241209,091300,85022425,3450,3440,3450,3440,2513
20241209,091200,76366585,3435,3440,3440,3435,923
20241209,091100,73192980,3440,3440,3440,3440,37
20241209,091000,73065700,3440,3435,3440,3435,150
20241209,090900,72549950,3440,3425,3440,3425,102
20241209,090800,72200570,3425,3425,3425,3425,200
20241209,090700,71515570,3430,3435,3435,3430,2304
20241209,090600,63612795,3430,3430,3430,3430,1193
20241209,090500,59520805,3430,3445,3445,3430,1765
20241209,090400,53443360,3430,3415,3430,3415,1253
20241209,090300,49147335,3410,3420,3420,3410,433
20241209,090200,47668485,3420,3425,3425,3405,2149
20241209,090100,40325320,3450,3430,3450,3415,2235
20241209,090000,32671120,3460,3480,3480,3425,9254
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190100 1265006585 3300 3300 3300 3300 9716
3 20241209 190000 1265006585 3300 3300 3300 3300 0
4 20241209 185900 1265006585 3300 3300 3300 3300 0
5 20241209 185800 1265006585 3300 3300 3300 3300 0
6 20241209 185700 1265006585 3300 3300 3300 3300 0
7 20241209 185600 1265006585 3300 3300 3300 3300 0
8 20241209 185500 1265006585 3300 3300 3300 3300 0
9 20241209 185400 1265006585 3300 3300 3300 3300 0
10 20241209 185300 1265006585 3300 3300 3300 3300 0
11 20241209 185200 1265006585 3300 3300 3300 3300 0
12 20241209 185100 1265006585 3300 3300 3300 3300 0
13 20241209 185000 1265006585 3300 3300 3300 3300 0
14 20241209 184900 1265006585 3300 3300 3300 3300 0
15 20241209 184800 1265006585 3300 3300 3300 3300 0
16 20241209 184700 1265006585 3300 3300 3300 3300 0
17 20241209 184600 1265006585 3300 3300 3300 3300 0
18 20241209 184500 1265006585 3300 3300 3300 3300 0
19 20241209 184400 1265006585 3300 3300 3300 3300 0
20 20241209 184300 1265006585 3300 3300 3300 3300 0
21 20241209 184200 1265006585 3300 3300 3300 3300 0
22 20241209 184100 1265006585 3300 3300 3300 3300 0
23 20241209 184000 1265006585 3300 3300 3300 3300 0
24 20241209 183900 1265006585 3300 3300 3300 3300 0
25 20241209 183800 1265006585 3300 3300 3300 3300 0
26 20241209 183700 1265006585 3300 3300 3300 3300 0
27 20241209 183600 1265006585 3300 3300 3300 3300 0
28 20241209 183500 1265006585 3300 3300 3300 3300 0
29 20241209 183400 1265006585 3300 3300 3300 3300 0
30 20241209 183300 1265006585 3300 3300 3300 3300 0
31 20241209 183200 1265006585 3300 3300 3300 3300 0
32 20241209 183100 1265006585 3300 3300 3300 3300 9716
33 20241209 183000 1265006585 3300 3300 3300 3300 0
34 20241209 182900 1265006585 3300 3300 3300 3300 0
35 20241209 182800 1265006585 3300 3300 3300 3300 0
36 20241209 182700 1265006585 3300 3300 3300 3300 0
37 20241209 182600 1265006585 3300 3300 3300 3300 0
38 20241209 182500 1265006585 3300 3300 3300 3300 0
39 20241209 182400 1265006585 3300 3300 3300 3300 0
40 20241209 182300 1265006585 3300 3300 3300 3300 0
41 20241209 182200 1265006585 3300 3300 3300 3300 0
42 20241209 182100 1265006585 3300 3300 3300 3300 0
43 20241209 182000 1265006585 3300 3300 3300 3300 0
44 20241209 181900 1265006585 3300 3300 3300 3300 0
45 20241209 181800 1265006585 3300 3300 3300 3300 0
46 20241209 181700 1265006585 3300 3300 3300 3300 0
47 20241209 181600 1265006585 3300 3300 3300 3300 0
48 20241209 181500 1265006585 3300 3300 3300 3300 0
49 20241209 181400 1265006585 3300 3300 3300 3300 0
50 20241209 181300 1265006585 3300 3300 3300 3300 0
51 20241209 181200 1265006585 3300 3300 3300 3300 0
52 20241209 181100 1265006585 3300 3300 3300 3300 0
53 20241209 181000 1265006585 3300 3300 3300 3300 0
54 20241209 180900 1265006585 3300 3300 3300 3300 0
55 20241209 180800 1265006585 3300 3300 3300 3300 0
56 20241209 180700 1265006585 3300 3300 3300 3300 0
57 20241209 180600 1265006585 3300 3300 3300 3300 0
58 20241209 180500 1265006585 3300 3300 3300 3300 0
59 20241209 180400 1265006585 3300 3300 3300 3300 0
60 20241209 180300 1265006585 3300 3300 3300 3300 0
61 20241209 180200 1265006585 3300 3300 3300 3300 0
62 20241209 180100 1265006585 3300 3300 3300 3300 9716
63 20241209 180000 1265006585 3300 3300 3300 3300 0
64 20241209 175900 1265006585 3300 3300 3300 3300 0
65 20241209 175800 1265006585 3300 3300 3300 3300 0
66 20241209 175700 1265006585 3300 3300 3300 3300 0
67 20241209 175600 1265006585 3300 3300 3300 3300 0
68 20241209 175500 1265006585 3300 3300 3300 3300 0
69 20241209 175400 1265006585 3300 3300 3300 3300 0
70 20241209 175300 1265006585 3300 3300 3300 3300 0
71 20241209 175200 1265006585 3300 3300 3300 3300 0
72 20241209 175100 1265006585 3300 3300 3300 3300 0
73 20241209 175000 1265006585 3300 3300 3300 3300 0
74 20241209 174900 1265006585 3300 3300 3300 3300 0
75 20241209 174800 1265006585 3300 3300 3300 3300 0
76 20241209 174700 1265006585 3300 3300 3300 3300 0
77 20241209 174600 1265006585 3300 3300 3300 3300 0
78 20241209 174500 1265006585 3300 3300 3300 3300 0
79 20241209 174400 1265006585 3300 3300 3300 3300 0
80 20241209 174300 1265006585 3300 3300 3300 3300 0
81 20241209 174200 1265006585 3300 3300 3300 3300 0
82 20241209 174100 1265006585 3300 3300 3300 3300 0
83 20241209 174000 1265006585 3300 3300 3300 3300 0
84 20241209 173900 1265006585 3300 3300 3300 3300 0
85 20241209 173800 1265006585 3300 3300 3300 3300 0
86 20241209 173700 1265006585 3300 3300 3300 3300 0
87 20241209 173600 1265006585 3300 3300 3300 3300 0
88 20241209 173500 1265006585 3300 3300 3300 3300 0
89 20241209 173400 1265006585 3300 3300 3300 3300 0
90 20241209 173300 1265006585 3300 3300 3300 3300 0
91 20241209 173200 1265006585 3300 3300 3300 3300 0
92 20241209 173100 1265006585 3300 3300 3300 3300 9716
93 20241209 173000 1265006585 3300 3300 3300 3300 0
94 20241209 172900 1265006585 3300 3300 3300 3300 0
95 20241209 172800 1265006585 3300 3300 3300 3300 0
96 20241209 172700 1265006585 3300 3300 3300 3300 0
97 20241209 172600 1265006585 3300 3300 3300 3300 0
98 20241209 172500 1265006585 3300 3300 3300 3300 0
99 20241209 172400 1265006585 3300 3300 3300 3300 0
100 20241209 172300 1265006585 3300 3300 3300 3300 0
101 20241209 172200 1265006585 3300 3300 3300 3300 0
102 20241209 172100 1265006585 3300 3300 3300 3300 0
103 20241209 172000 1265006585 3300 3300 3300 3300 0
104 20241209 171900 1265006585 3300 3300 3300 3300 0
105 20241209 171800 1265006585 3300 3300 3300 3300 0
106 20241209 171700 1265006585 3300 3300 3300 3300 0
107 20241209 171600 1265006585 3300 3300 3300 3300 0
108 20241209 171500 1265006585 3300 3300 3300 3300 0
109 20241209 171400 1265006585 3300 3300 3300 3300 0
110 20241209 171300 1265006585 3300 3300 3300 3300 0
111 20241209 171200 1265006585 3300 3300 3300 3300 0
112 20241209 171100 1265006585 3300 3300 3300 3300 0
113 20241209 171000 1265006585 3300 3300 3300 3300 0
114 20241209 170900 1265006585 3300 3300 3300 3300 0
115 20241209 170800 1265006585 3300 3300 3300 3300 0
116 20241209 170700 1265006585 3300 3300 3300 3300 0
117 20241209 170600 1265006585 3300 3300 3300 3300 0
118 20241209 170500 1265006585 3300 3300 3300 3300 0
119 20241209 170400 1265006585 3300 3300 3300 3300 0
120 20241209 170300 1265006585 3300 3300 3300 3300 0
121 20241209 170200 1265006585 3300 3300 3300 3300 0
122 20241209 170100 1265006585 3300 3300 3300 3300 9716
123 20241209 170000 1265006585 3300 3300 3300 3300 0
124 20241209 165900 1265006585 3300 3300 3300 3300 0
125 20241209 165800 1265006585 3300 3300 3300 3300 0
126 20241209 165700 1265006585 3300 3300 3300 3300 0
127 20241209 165600 1265006585 3300 3300 3300 3300 0
128 20241209 165500 1265006585 3300 3300 3300 3300 0
129 20241209 165400 1265006585 3300 3300 3300 3300 0
130 20241209 165300 1265006585 3300 3300 3300 3300 0
131 20241209 165200 1265006585 3300 3300 3300 3300 0
132 20241209 165100 1265006585 3300 3300 3300 3300 0
133 20241209 165000 1265006585 3300 3300 3300 3300 0
134 20241209 164900 1265006585 3300 3300 3300 3300 0
135 20241209 164800 1265006585 3300 3300 3300 3300 0
136 20241209 164700 1265006585 3300 3300 3300 3300 0
137 20241209 164600 1265006585 3300 3300 3300 3300 0
138 20241209 164500 1265006585 3300 3300 3300 3300 0
139 20241209 164400 1265006585 3300 3300 3300 3300 0
140 20241209 164300 1265006585 3300 3300 3300 3300 0
141 20241209 164200 1265006585 3300 3300 3300 3300 0
142 20241209 164100 1265006585 3300 3300 3300 3300 0
143 20241209 164000 1265006585 3300 3300 3300 3300 0
144 20241209 163900 1265006585 3300 3300 3300 3300 0
145 20241209 163800 1265006585 3300 3300 3300 3300 0
146 20241209 163700 1265006585 3300 3300 3300 3300 0
147 20241209 163600 1265006585 3300 3300 3300 3300 0
148 20241209 163500 1265006585 3300 3300 3300 3300 0
149 20241209 163400 1265006585 3300 3300 3300 3300 0
150 20241209 163300 1265006585 3300 3300 3300 3300 0
151 20241209 163200 1265006585 3300 3300 3300 3300 0
152 20241209 163100 1265006585 3300 3300 3300 3300 9716
153 20241209 163000 1265006585 3300 3300 3300 3300 0
154 20241209 162900 1265006585 3300 3300 3300 3300 0
155 20241209 162800 1265006585 3300 3300 3300 3300 0
156 20241209 162700 1265006585 3300 3300 3300 3300 0
157 20241209 162600 1265006585 3300 3300 3300 3300 0
158 20241209 162500 1265006585 3300 3300 3300 3300 0
159 20241209 162400 1265006585 3300 3300 3300 3300 0
160 20241209 162300 1265006585 3300 3300 3300 3300 0
161 20241209 162200 1265006585 3300 3300 3300 3300 0
162 20241209 162100 1265006585 3300 3300 3300 3300 0
163 20241209 162000 1265006585 3300 3300 3300 3300 0
164 20241209 161900 1265006585 3300 3300 3300 3300 0
165 20241209 161800 1265006585 3300 3300 3300 3300 0
166 20241209 161700 1265006585 3300 3300 3300 3300 0
167 20241209 161600 1265006585 3300 3300 3300 3300 0
168 20241209 161500 1265006585 3300 3300 3300 3300 0
169 20241209 161400 1265006585 3300 3300 3300 3300 0
170 20241209 161300 1265006585 3300 3300 3300 3300 0
171 20241209 161200 1265006585 3300 3300 3300 3300 0
172 20241209 161100 1265006585 3300 3300 3300 3300 0
173 20241209 161000 1265006585 3300 3300 3300 3300 0
174 20241209 160900 1265006585 3300 3300 3300 3300 0
175 20241209 160800 1265006585 3300 3300 3300 3300 0
176 20241209 160700 1265006585 3300 3300 3300 3300 0
177 20241209 160600 1265006585 3300 3300 3300 3300 0
178 20241209 160500 1265006585 3300 3300 3300 3300 0
179 20241209 160400 1265006585 3300 3300 3300 3300 0
180 20241209 160300 1265006585 3300 3300 3300 3300 0
181 20241209 160200 1265006585 3300 3300 3300 3300 0
182 20241209 160100 1265006585 3300 3300 3300 3300 9716
183 20241209 160000 1265006585 3300 3300 3300 3300 0
184 20241209 155900 1265006585 3300 3300 3300 3300 0
185 20241209 155800 1265006585 3300 3300 3300 3300 0
186 20241209 155700 1265006585 3300 3300 3300 3300 0
187 20241209 155600 1265006585 3300 3300 3300 3300 0
188 20241209 155500 1265006585 3300 3300 3300 3300 0
189 20241209 155400 1265006585 3300 3300 3300 3300 0
190 20241209 155300 1265006585 3300 3300 3300 3300 0
191 20241209 155200 1265006585 3300 3300 3300 3300 0
192 20241209 155100 1265006585 3300 3300 3300 3300 0
193 20241209 155000 1265006585 3300 3300 3300 3300 0
194 20241209 154900 1265006585 3300 3300 3300 3300 0
195 20241209 154800 1265006585 3300 3300 3300 3300 0
196 20241209 154700 1265006585 3300 3300 3300 3300 0
197 20241209 154600 1265006585 3300 3300 3300 3300 0
198 20241209 154500 1265006585 3300 3300 3300 3300 0
199 20241209 154400 1265006585 3300 3300 3300 3300 0
200 20241209 154300 1265006585 3300 3300 3300 3300 0
201 20241209 154200 1265006585 3300 3300 3300 3300 0
202 20241209 154100 1265006585 3300 3300 3300 3300 0
203 20241209 154000 1265006585 3300 3300 3300 3300 0
204 20241209 153900 1265006585 3300 3300 3300 3300 0
205 20241209 153800 1265006585 3300 3300 3300 3300 0
206 20241209 153700 1265006585 3300 3300 3300 3300 0
207 20241209 153600 1265006585 3300 3300 3300 3300 0
208 20241209 153500 1265006585 3300 3300 3300 3300 0
209 20241209 153400 1265006585 3300 3300 3300 3300 0
210 20241209 153300 1265006585 3300 3300 3300 3300 0
211 20241209 153200 1265006585 3300 3300 3300 3300 0
212 20241209 153100 1265006585 3300 3300 3300 3300 9716
213 20241209 153000 1265006585 3300 3300 3300 3300 9716
214 20241209 152900 1232943785 3300 3300 3300 3300 0
215 20241209 152800 1232943785 3300 3300 3300 3300 0
216 20241209 152700 1232943785 3300 3300 3300 3300 0
217 20241209 152600 1232943785 3300 3300 3300 3300 0
218 20241209 152500 1232943785 3300 3300 3300 3300 0
219 20241209 152400 1232943785 3300 3300 3300 3300 0
220 20241209 152300 1232943785 3300 3300 3300 3300 0
221 20241209 152200 1232943785 3300 3300 3300 3300 0
222 20241209 152100 1232943785 3300 3300 3300 3300 0
223 20241209 152000 1232943785 3300 3300 3300 3300 0
224 20241209 151900 1232943785 3300 3295 3300 3295 874
225 20241209 151800 1230063950 3300 3300 3300 3295 603
226 20241209 151700 1228075550 3295 3295 3295 3295 2396
227 20241209 151600 1220180730 3295 3295 3295 3295 727
228 20241209 151500 1217785265 3300 3300 3300 3300 86
229 20241209 151400 1217501465 3300 3300 3300 3300 60
230 20241209 151300 1217303465 3300 3300 3300 3300 2
231 20241209 151200 1217296865 3300 3310 3310 3300 904
232 20241209 151100 1214313645 3305 3305 3305 3300 10383
233 20241209 151000 1180044995 3310 3310 3310 3310 0
234 20241209 150900 1180044995 3310 3310 3310 3310 50
235 20241209 150800 1179879495 3315 3310 3315 3310 61
236 20241209 150700 1179677580 3310 3310 3310 3310 0
237 20241209 150600 1179677580 3310 3305 3310 3305 438
238 20241209 150500 1178228300 3310 3310 3310 3305 596
239 20241209 150400 1176257515 3310 3310 3310 3310 17
240 20241209 150300 1176201245 3310 3310 3315 3310 264
241 20241209 150200 1175327350 3310 3310 3310 3305 993
242 20241209 150100 1172042975 3310 3310 3310 3310 1000
243 20241209 150000 1168732975 3310 3310 3310 3310 1
244 20241209 145900 1168729665 3305 3310 3310 3305 235
245 20241209 145800 1167952765 3310 3305 3310 3305 151
246 20241209 145700 1167453705 3300 3300 3300 3300 1
247 20241209 145600 1167450405 3300 3300 3300 3300 1000
248 20241209 145500 1164150405 3300 3305 3305 3300 2233
249 20241209 145400 1156773050 3305 3305 3305 3305 100
250 20241209 145300 1156442550 3310 3310 3310 3310 0
251 20241209 145200 1156442550 3310 3310 3310 3310 5
252 20241209 145100 1156426000 3310 3310 3310 3310 5
253 20241209 145000 1156409450 3310 3310 3310 3310 0
254 20241209 144900 1156409450 3310 3310 3310 3310 0
255 20241209 144800 1156409450 3310 3310 3310 3310 0
256 20241209 144700 1156409450 3310 3310 3310 3310 0
257 20241209 144600 1156409450 3310 3310 3310 3310 0
258 20241209 144500 1156409450 3310 3310 3310 3310 300
259 20241209 144400 1155416450 3305 3305 3305 3305 0
260 20241209 144300 1155416450 3305 3305 3305 3305 2350
261 20241209 144200 1147649700 3305 3305 3305 3305 2450
262 20241209 144100 1139552450 3310 3310 3310 3310 25
263 20241209 144000 1139469700 3310 3305 3310 3305 320
264 20241209 143900 1138412055 3305 3305 3305 3305 10
265 20241209 143800 1138379005 3305 3305 3305 3305 400
266 20241209 143700 1137057005 3305 3305 3305 3305 0
267 20241209 143600 1137057005 3305 3305 3305 3300 950
268 20241209 143500 1133918755 3305 3305 3305 3305 0
269 20241209 143400 1133918755 3305 3305 3305 3305 0
270 20241209 143300 1133918755 3305 3305 3305 3305 499
271 20241209 143200 1132269560 3305 3305 3305 3305 1130
272 20241209 143100 1128534910 3320 3320 3320 3320 0
273 20241209 143000 1128534910 3320 3320 3320 3320 622
274 20241209 142900 1126469870 3305 3305 3305 3305 0
275 20241209 142800 1126469870 3305 3305 3305 3305 1918
276 20241209 142700 1120130880 3305 3305 3305 3305 0
277 20241209 142600 1120130880 3305 3310 3310 3305 1536
278 20241209 142500 1115053330 3320 3320 3320 3320 34
279 20241209 142400 1114940450 3320 3320 3320 3320 2
280 20241209 142300 1114933810 3315 3320 3320 3315 905
281 20241209 142200 1111933470 3320 3320 3320 3320 34
282 20241209 142100 1111820590 3330 3330 3330 3330 0
283 20241209 142000 1111820590 3330 3330 3330 3330 10
284 20241209 141900 1111787290 3335 3335 3335 3335 100
285 20241209 141800 1111453790 3340 3340 3340 3340 0
286 20241209 141700 1111453790 3340 3340 3340 3340 1
287 20241209 141600 1111450450 3320 3320 3320 3320 0
288 20241209 141500 1111450450 3320 3320 3320 3320 0
289 20241209 141400 1111450450 3320 3320 3320 3320 200
290 20241209 141300 1110786450 3320 3320 3320 3320 0
291 20241209 141200 1110786450 3320 3320 3320 3320 0
292 20241209 141100 1110786450 3320 3320 3320 3320 0
293 20241209 141000 1110786450 3320 3335 3345 3320 4945
294 20241209 140900 1094282015 3340 3340 3340 3340 0
295 20241209 140800 1094282015 3340 3340 3340 3340 0
296 20241209 140700 1094282015 3340 3340 3340 3340 0
297 20241209 140600 1094282015 3340 3335 3340 3335 2
298 20241209 140500 1094275340 3330 3330 3330 3330 103
299 20241209 140400 1093932350 3330 3330 3330 3330 5
300 20241209 140300 1093915700 3325 3325 3330 3325 1045
301 20241209 140200 1090441070 3320 3320 3320 3320 310
302 20241209 140100 1089411870 3320 3320 3320 3320 55
303 20241209 140000 1089229270 3320 3320 3320 3320 0
304 20241209 135900 1089229270 3320 3320 3320 3320 0
305 20241209 135800 1089229270 3320 3320 3325 3320 103
306 20241209 135700 1088887300 3320 3320 3320 3320 0
307 20241209 135600 1088887300 3320 3320 3320 3320 1
308 20241209 135500 1088883980 3315 3315 3315 3315 0
309 20241209 135400 1088883980 3315 3315 3315 3315 0
310 20241209 135300 1088883980 3315 3315 3315 3315 150
311 20241209 135200 1088386730 3315 3315 3315 3315 2752
312 20241209 135100 1079263850 3315 3315 3315 3315 401
313 20241209 135000 1077934535 3315 3315 3315 3315 1
314 20241209 134900 1077931220 3315 3315 3315 3315 0
315 20241209 134800 1077931220 3315 3315 3315 3315 1
316 20241209 134700 1077927905 3300 3300 3300 3300 0
317 20241209 134600 1077927905 3300 3300 3300 3300 0
318 20241209 134500 1077927905 3300 3300 3300 3300 838
319 20241209 134400 1075162505 3315 3300 3315 3300 710
320 20241209 134300 1072819355 3300 3300 3300 3300 45
321 20241209 134200 1072670855 3300 3300 3300 3300 0
322 20241209 134100 1072670855 3300 3300 3300 3300 100
323 20241209 134000 1072340855 3295 3295 3295 3295 0
324 20241209 133900 1072340855 3295 3300 3300 3295 2400
325 20241209 133800 1064427425 3315 3315 3315 3315 0
326 20241209 133700 1064427425 3315 3315 3315 3315 0
327 20241209 133600 1064427425 3315 3295 3315 3295 1903
328 20241209 133500 1058154395 3300 3300 3300 3300 560
329 20241209 133400 1056306395 3300 3300 3300 3300 0
330 20241209 133300 1056306395 3300 3300 3300 3300 0
331 20241209 133200 1056306395 3300 3300 3300 3300 6
332 20241209 133100 1056286595 3315 3315 3315 3315 500
333 20241209 133000 1054629095 3295 3310 3310 3295 5027
334 20241209 132900 1038041350 3310 3310 3310 3310 100
335 20241209 132800 1037710350 3310 3310 3310 3310 0
336 20241209 132700 1037710350 3310 3310 3310 3310 0
337 20241209 132600 1037710350 3310 3310 3310 3310 1
338 20241209 132500 1037707040 3310 3310 3310 3310 2227
339 20241209 132400 1030335670 3310 3310 3310 3310 1
340 20241209 132300 1030332360 3310 3300 3310 3300 2
341 20241209 132200 1030325750 3300 3300 3300 3300 0
342 20241209 132100 1030325750 3300 3300 3300 3300 1000
343 20241209 132000 1027025750 3305 3305 3305 3305 0
344 20241209 131900 1027025750 3305 3310 3310 3305 9066
345 20241209 131800 997062360 3310 3310 3310 3310 1000
346 20241209 131700 993752360 3315 3315 3315 3315 0
347 20241209 131600 993752360 3315 3315 3315 3315 0
348 20241209 131500 993752360 3315 3315 3315 3315 0
349 20241209 131400 993752360 3315 3315 3315 3315 0
350 20241209 131300 993752360 3315 3315 3315 3315 240
351 20241209 131200 992956760 3315 3315 3315 3315 1
352 20241209 131100 992953445 3305 3300 3305 3300 1724
353 20241209 131000 987258185 3305 3305 3305 3305 151
354 20241209 130900 986759130 3300 3300 3300 3300 502
355 20241209 130800 985102530 3300 3300 3300 3300 1851
356 20241209 130700 978994230 3300 3300 3300 3300 151
357 20241209 130600 978495930 3300 3300 3300 3300 1701
358 20241209 130500 972882630 3295 3295 3295 3295 33
359 20241209 130400 972773895 3300 3300 3300 3300 19
360 20241209 130300 972711195 3305 3305 3305 3295 7218
361 20241209 130200 948920535 3305 3305 3305 3305 0
362 20241209 130100 948920535 3305 3305 3305 3305 0
363 20241209 130000 948920535 3305 3290 3305 3290 35
364 20241209 125900 948805035 3295 3300 3300 3295 5423
365 20241209 125800 930936230 3300 3305 3305 3300 3169
366 20241209 125700 920478485 3305 3300 3305 3300 110
367 20241209 125600 920114985 3300 3300 3300 3300 248
368 20241209 125500 919296585 3315 3315 3315 3315 0
369 20241209 125400 919296585 3315 3315 3315 3315 0
370 20241209 125300 919296585 3315 3315 3315 3315 2
371 20241209 125200 919289955 3300 3315 3315 3300 6038
372 20241209 125100 899364475 3315 3315 3315 3300 175
373 20241209 125000 898786395 3305 3305 3305 3305 26
374 20241209 124900 898700465 3305 3315 3315 3300 110
375 20241209 124800 898336515 3315 3315 3315 3315 18
376 20241209 124700 898276845 3300 3300 3300 3300 1002
377 20241209 124600 894970245 3300 3300 3300 3300 1205
378 20241209 124500 890993745 3295 3295 3300 3295 688
379 20241209 124400 888726405 3295 3300 3300 3295 696
380 20241209 124300 886432785 3300 3300 3320 3300 1358
381 20241209 124200 881937805 3300 3300 3300 3300 58
382 20241209 124100 881746405 3300 3300 3305 3300 12036
383 20241209 124000 842025590 3305 3305 3305 3305 0
384 20241209 123900 842025590 3305 3320 3320 3300 8164
385 20241209 123800 815047695 3310 3310 3315 3310 2513
386 20241209 123700 806729650 3310 3310 3310 3310 0
387 20241209 123600 806729650 3310 3310 3310 3310 11
388 20241209 123500 806693240 3305 3310 3310 3305 1207
389 20241209 123400 802703070 3310 3310 3310 3310 8436
390 20241209 123300 774779910 3310 3310 3310 3310 2600
391 20241209 123200 766173910 3310 3310 3310 3305 739
392 20241209 123100 763731105 3310 3325 3325 3310 9434
393 20241209 123000 732479030 3320 3320 3325 3320 4059
394 20241209 122900 719003130 3325 3320 3325 3320 1304
395 20241209 122800 714667830 3320 3325 3325 3320 2153
396 20241209 122700 707519655 3325 3320 3325 3320 258
397 20241209 122600 706662430 3325 3330 3330 3325 1414
398 20241209 122500 701960495 3340 3340 3340 3340 0
399 20241209 122400 701960495 3340 3340 3340 3340 3
400 20241209 122300 701950475 3340 3340 3340 3340 0
401 20241209 122200 701950475 3340 3340 3340 3340 0
402 20241209 122100 701950475 3340 3325 3340 3320 1032
403 20241209 122000 698521995 3340 3340 3340 3340 0
404 20241209 121900 698521995 3340 3340 3340 3340 3
405 20241209 121800 698511975 3325 3325 3325 3325 200
406 20241209 121700 697846975 3325 3335 3335 3325 7000
407 20241209 121600 674556070 3350 3350 3350 3350 0
408 20241209 121500 674556070 3350 3350 3350 3350 20
409 20241209 121400 674489070 3350 3350 3350 3350 2
410 20241209 121300 674482370 3350 3350 3350 3350 0
411 20241209 121200 674482370 3350 3350 3350 3350 20
412 20241209 121100 674415370 3350 3350 3350 3350 299
413 20241209 121000 673413720 3335 3335 3335 3335 1500
414 20241209 120900 668411220 3350 3335 3350 3335 53
415 20241209 120800 668234420 3335 3335 3335 3335 280
416 20241209 120700 667300620 3335 3335 3335 3335 606
417 20241209 120600 665279610 3335 3335 3335 3335 53
418 20241209 120500 665102855 3335 3335 3335 3335 2
419 20241209 120400 665096185 3335 3335 3335 3335 66
420 20241209 120300 664876075 3335 3335 3335 3335 578
421 20241209 120200 662948445 3335 3325 3335 3325 1305
422 20241209 120100 658606770 3330 3325 3330 3325 101
423 20241209 120000 658270940 3330 3330 3330 3330 199
424 20241209 115900 657608270 3330 3330 3330 3330 442
425 20241209 115800 656136410 3330 3330 3330 3330 280
426 20241209 115700 655204010 3330 3325 3330 3325 373
427 20241209 115600 653962635 3325 3325 3325 3325 617
428 20241209 115500 651911110 3325 3335 3335 3325 667
429 20241209 115400 649693315 3325 3330 3330 3325 322
430 20241209 115300 648622165 3325 3345 3345 3325 12722
431 20241209 115200 606228850 3350 3355 3355 3350 107
432 20241209 115100 605870150 3355 3355 3355 3355 5
433 20241209 115000 605853375 3355 3355 3355 3355 3
434 20241209 114900 605843310 3355 3355 3355 3355 6
435 20241209 114800 605823180 3355 3355 3355 3355 83
436 20241209 114700 605544715 3355 3355 3355 3355 7
437 20241209 114600 605521230 3355 3355 3355 3355 38
438 20241209 114500 605393740 3355 3355 3355 3355 22
439 20241209 114400 605319930 3355 3355 3355 3355 158
440 20241209 114300 604789840 3355 3350 3355 3350 24
441 20241209 114200 604709380 3355 3355 3355 3350 62
442 20241209 114100 604501480 3355 3355 3355 3345 179
443 20241209 114000 603900945 3355 3355 3355 3355 48
444 20241209 113900 603739905 3355 3355 3355 3355 280
445 20241209 113800 602800505 3355 3355 3355 3350 202
446 20241209 113700 602123345 3355 3355 3355 3350 134
447 20241209 113600 601674320 3355 3355 3355 3355 107
448 20241209 113500 601315335 3355 3350 3355 3350 538
449 20241209 113400 599511695 3350 3350 3350 3350 127
450 20241209 113300 599086245 3350 3350 3350 3350 442
451 20241209 113200 597605545 3350 3345 3350 3345 62
452 20241209 113100 597397850 3335 3345 3350 3335 44
453 20241209 113000 597250545 3335 3345 3350 3335 1277
454 20241209 112900 592975920 3335 3350 3350 3335 1500
455 20241209 112800 587973235 3350 3345 3350 3335 25
456 20241209 112700 587889515 3340 3335 3350 3335 199
457 20241209 112600 587224155 3350 3340 3350 3335 83
458 20241209 112500 586946695 3340 3335 3340 3335 2803
459 20241209 112400 577598390 3340 3335 3340 3335 16
460 20241209 112300 577544955 3340 3350 3350 3340 3459
461 20241209 112200 565987970 3350 3350 3350 3350 60
462 20241209 112100 565786970 3350 3350 3350 3350 52
463 20241209 112000 565612770 3350 3350 3350 3350 52
464 20241209 111900 565438570 3350 3355 3355 3350 6
465 20241209 111800 565418465 3350 3350 3350 3350 130
466 20241209 111700 564982965 3350 3350 3350 3350 87
467 20241209 111600 564691515 3350 3350 3350 3350 53
468 20241209 111500 564513965 3350 3345 3350 3345 361
469 20241209 111400 563305515 3345 3350 3350 3335 12186
470 20241209 111300 522600680 3340 3350 3350 3340 95
471 20241209 111200 522282830 3340 3350 3350 3340 651
472 20241209 111100 520105415 3350 3355 3355 3350 314
473 20241209 111000 519052925 3360 3350 3365 3340 5832
474 20241209 110900 499547040 3350 3365 3365 3350 10680
475 20241209 110800 463736005 3390 3390 3390 3390 1
476 20241209 110700 463732615 3390 3390 3390 3390 20
477 20241209 110600 463664815 3390 3390 3390 3390 2
478 20241209 110500 463658035 3390 3390 3390 3390 21
479 20241209 110400 463586845 3390 3390 3390 3390 49
480 20241209 110300 463420735 3360 3390 3390 3360 302
481 20241209 110200 462405150 3390 3380 3390 3380 214
482 20241209 110100 461681815 3380 3360 3380 3360 133
483 20241209 110000 461232775 3360 3375 3375 3360 7272
484 20241209 105900 436783360 3380 3380 3380 3380 50
485 20241209 105800 436614360 3385 3385 3385 3385 0
486 20241209 105700 436614360 3385 3385 3385 3385 0
487 20241209 105600 436614360 3385 3385 3385 3385 2
488 20241209 105500 436607590 3385 3385 3385 3385 0
489 20241209 105400 436607590 3385 3385 3385 3370 1507
490 20241209 105300 431525245 3390 3390 3390 3390 0
491 20241209 105200 431525245 3390 3390 3390 3390 14
492 20241209 105100 431477785 3375 3375 3375 3375 0
493 20241209 105000 431477785 3375 3380 3380 3375 1221
494 20241209 104900 427352160 3385 3385 3385 3385 21
495 20241209 104800 427281075 3390 3390 3390 3390 5
496 20241209 104700 427264125 3395 3415 3415 3395 8
497 20241209 104600 427236925 3415 3415 3415 3415 1
498 20241209 104500 427233510 3415 3415 3415 3415 2
499 20241209 104400 427226680 3380 3395 3405 3380 710
500 20241209 104300 424824640 3410 3410 3410 3400 149
501 20241209 104200 424318010 3410 3420 3420 3410 105
502 20241209 104100 423958940 3420 3420 3420 3420 0
503 20241209 104000 423958940 3420 3415 3420 3415 4
504 20241209 103900 423945265 3420 3400 3420 3390 42
505 20241209 103800 423802600 3420 3420 3420 3420 0
506 20241209 103700 423802600 3420 3405 3420 3405 6
507 20241209 103600 423782110 3400 3400 3420 3400 9
508 20241209 103500 423751390 3420 3410 3420 3410 528
509 20241209 103400 421948970 3415 3415 3415 3415 0
510 20241209 103300 421948970 3415 3405 3420 3400 88
511 20241209 103200 421649170 3400 3400 3400 3400 2719
512 20241209 103100 412404570 3400 3395 3400 3395 5
513 20241209 103000 412387575 3400 3390 3400 3390 106
514 20241209 102900 412027685 3395 3385 3395 3380 580
515 20241209 102800 410064325 3380 3380 3380 3380 810
516 20241209 102700 407326525 3380 3380 3380 3380 43
517 20241209 102600 407181185 3370 3380 3380 3370 1101
518 20241209 102500 403469780 3380 3380 3380 3380 0
519 20241209 102400 403469780 3380 3380 3380 3370 1415
520 20241209 102300 398690080 3380 3380 3380 3380 10
521 20241209 102200 398656280 3380 3380 3380 3380 2
522 20241209 102100 398649520 3385 3385 3385 3385 0
523 20241209 102000 398649520 3385 3385 3385 3385 0
524 20241209 101900 398649520 3385 3385 3385 3385 0
525 20241209 101800 398649520 3385 3385 3385 3385 301
526 20241209 101700 397630635 3385 3385 3385 3385 2
527 20241209 101600 397623865 3370 3370 3370 3370 1000
528 20241209 101500 394253865 3365 3370 3370 3365 2658
529 20241209 101400 385304695 3385 3380 3385 3380 1000
530 20241209 101300 381919710 3385 3385 3385 3385 2
531 20241209 101200 381912940 3360 3380 3380 3360 9611
532 20241209 101100 349567850 3380 3380 3380 3380 48
533 20241209 101000 349405610 3380 3380 3380 3380 86
534 20241209 100900 349114930 3380 3385 3385 3380 350
535 20241209 100800 347930455 3385 3385 3385 3385 104
536 20241209 100700 347578415 3385 3385 3385 3385 0
537 20241209 100600 347578415 3385 3385 3385 3385 21
538 20241209 100500 347507330 3385 3385 3385 3385 2
539 20241209 100400 347500560 3385 3385 3385 3385 1
540 20241209 100300 347497175 3385 3385 3385 3385 23
541 20241209 100200 347419320 3390 3390 3390 3390 10
542 20241209 100100 347385420 3385 3390 3390 3385 2
543 20241209 100000 347378645 3390 3390 3390 3390 0
544 20241209 095900 347378645 3390 3390 3390 3390 0
545 20241209 095800 347378645 3390 3370 3390 3355 8019
546 20241209 095700 320407430 3365 3370 3390 3365 8425
547 20241209 095600 292041105 3370 3385 3390 3370 5202
548 20241209 095500 274493360 3385 3385 3385 3385 134
549 20241209 095400 274039770 3385 3390 3390 3385 7
550 20241209 095300 274016070 3390 3380 3390 3380 350
551 20241209 095200 272833050 3380 3385 3385 3375 1309
552 20241209 095100 268409575 3390 3385 3390 3380 211
553 20241209 095000 267695280 3390 3390 3390 3390 141
554 20241209 094900 267217290 3390 3390 3390 3390 5
555 20241209 094800 267200340 3390 3385 3390 3385 383
556 20241209 094700 265903865 3380 3380 3380 3380 2643
557 20241209 094600 256970525 3380 3380 3385 3380 573
558 20241209 094500 255033660 3380 3390 3390 3380 152
559 20241209 094400 254519180 3390 3390 3390 3390 153
560 20241209 094300 254000510 3390 3390 3390 3385 7
561 20241209 094200 253976805 3390 3385 3390 3385 12
562 20241209 094100 253936160 3385 3390 3390 3375 547
563 20241209 094000 252088045 3390 3395 3400 3385 245
564 20241209 093900 251257300 3400 3400 3400 3400 2
565 20241209 093800 251250500 3400 3400 3400 3400 10
566 20241209 093700 251216500 3385 3400 3400 3385 303
567 20241209 093600 250190120 3400 3400 3400 3375 2956
568 20241209 093500 240205130 3400 3385 3400 3385 425
569 20241209 093400 238766280 3400 3380 3400 3380 7
570 20241209 093300 238742580 3380 3390 3390 3380 5500
571 20241209 093200 220131570 3405 3405 3405 3405 0
572 20241209 093100 220131570 3405 3405 3415 3385 1179
573 20241209 093000 216133185 3390 3405 3405 3390 2144
574 20241209 092900 208857155 3405 3405 3415 3400 7922
575 20241209 092800 181918015 3405 3405 3405 3405 0
576 20241209 092700 181918015 3405 3410 3410 3405 5003
577 20241209 092600 164871320 3415 3415 3415 3415 110
578 20241209 092500 164495670 3415 3420 3420 3415 2237
579 20241209 092400 156849230 3420 3430 3430 3420 652
580 20241209 092300 154619370 3415 3420 3420 3415 1876
581 20241209 092200 148209815 3420 3430 3430 3420 4235
582 20241209 092100 133710045 3435 3430 3435 3430 354
583 20241209 092000 132495760 3430 3455 3455 3430 6596
584 20241209 091900 109817930 3460 3455 3460 3440 9
585 20241209 091800 109786845 3460 3455 3460 3455 8
586 20241209 091700 109759200 3465 3465 3465 3465 81
587 20241209 091600 109478535 3460 3460 3460 3460 79
588 20241209 091500 109205195 3455 3455 3455 3450 2397
589 20241209 091400 100923710 3455 3455 3460 3455 4601
590 20241209 091300 85022425 3450 3440 3450 3440 2513
591 20241209 091200 76366585 3435 3440 3440 3435 923
592 20241209 091100 73192980 3440 3440 3440 3440 37
593 20241209 091000 73065700 3440 3435 3440 3435 150
594 20241209 090900 72549950 3440 3425 3440 3425 102
595 20241209 090800 72200570 3425 3425 3425 3425 200
596 20241209 090700 71515570 3430 3435 3435 3430 2304
597 20241209 090600 63612795 3430 3430 3430 3430 1193
598 20241209 090500 59520805 3430 3445 3445 3430 1765
599 20241209 090400 53443360 3430 3415 3430 3415 1253
600 20241209 090300 49147335 3410 3420 3420 3410 433
601 20241209 090200 47668485 3420 3425 3425 3405 2149
602 20241209 090100 40325320 3450 3430 3450 3415 2235
603 20241209 090000 32671120 3460 3480 3480 3425 9254