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

604
015860/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190200,320691000,3480,3480,3480,3480,1669
20241209,190100,320691000,3480,3480,3480,3480,0
20241209,190000,320691000,3480,3480,3480,3480,0
20241209,185900,320691000,3480,3480,3480,3480,0
20241209,185800,320691000,3480,3480,3480,3480,0
20241209,185700,320691000,3480,3480,3480,3480,0
20241209,185600,320691000,3480,3480,3480,3480,0
20241209,185500,320691000,3480,3480,3480,3480,0
20241209,185400,320691000,3480,3480,3480,3480,0
20241209,185300,320691000,3480,3480,3480,3480,0
20241209,185200,320691000,3480,3480,3480,3480,0
20241209,185100,320691000,3480,3480,3480,3480,0
20241209,185000,320691000,3480,3480,3480,3480,0
20241209,184900,320691000,3480,3480,3480,3480,0
20241209,184800,320691000,3480,3480,3480,3480,0
20241209,184700,320691000,3480,3480,3480,3480,0
20241209,184600,320691000,3480,3480,3480,3480,0
20241209,184500,320691000,3480,3480,3480,3480,0
20241209,184400,320691000,3480,3480,3480,3480,0
20241209,184300,320691000,3480,3480,3480,3480,0
20241209,184200,320691000,3480,3480,3480,3480,0
20241209,184100,320691000,3480,3480,3480,3480,0
20241209,184000,320691000,3480,3480,3480,3480,0
20241209,183900,320691000,3480,3480,3480,3480,0
20241209,183800,320691000,3480,3480,3480,3480,0
20241209,183700,320691000,3480,3480,3480,3480,0
20241209,183600,320691000,3480,3480,3480,3480,0
20241209,183500,320691000,3480,3480,3480,3480,0
20241209,183400,320691000,3480,3480,3480,3480,0
20241209,183300,320691000,3480,3480,3480,3480,0
20241209,183200,320691000,3480,3480,3480,3480,1669
20241209,183100,320691000,3480,3480,3480,3480,0
20241209,183000,320691000,3480,3480,3480,3480,0
20241209,182900,320691000,3480,3480,3480,3480,0
20241209,182800,320691000,3480,3480,3480,3480,0
20241209,182700,320691000,3480,3480,3480,3480,0
20241209,182600,320691000,3480,3480,3480,3480,0
20241209,182500,320691000,3480,3480,3480,3480,0
20241209,182400,320691000,3480,3480,3480,3480,0
20241209,182300,320691000,3480,3480,3480,3480,0
20241209,182200,320691000,3480,3480,3480,3480,0
20241209,182100,320691000,3480,3480,3480,3480,0
20241209,182000,320691000,3480,3480,3480,3480,0
20241209,181900,320691000,3480,3480,3480,3480,0
20241209,181800,320691000,3480,3480,3480,3480,0
20241209,181700,320691000,3480,3480,3480,3480,0
20241209,181600,320691000,3480,3480,3480,3480,0
20241209,181500,320691000,3480,3480,3480,3480,0
20241209,181400,320691000,3480,3480,3480,3480,0
20241209,181300,320691000,3480,3480,3480,3480,0
20241209,181200,320691000,3480,3480,3480,3480,0
20241209,181100,320691000,3480,3480,3480,3480,0
20241209,181000,320691000,3480,3480,3480,3480,0
20241209,180900,320691000,3480,3480,3480,3480,0
20241209,180800,320691000,3480,3480,3480,3480,0
20241209,180700,320691000,3480,3480,3480,3480,0
20241209,180600,320691000,3480,3480,3480,3480,0
20241209,180500,320691000,3480,3480,3480,3480,0
20241209,180400,320691000,3480,3480,3480,3480,0
20241209,180300,320691000,3480,3480,3480,3480,0
20241209,180200,320691000,3480,3480,3480,3480,1669
20241209,180100,320691000,3480,3480,3480,3480,0
20241209,180000,320691000,3480,3480,3480,3480,0
20241209,175900,320691000,3480,3480,3480,3480,0
20241209,175800,320691000,3480,3480,3480,3480,0
20241209,175700,320691000,3480,3480,3480,3480,0
20241209,175600,320691000,3480,3480,3480,3480,0
20241209,175500,320691000,3480,3480,3480,3480,0
20241209,175400,320691000,3480,3480,3480,3480,0
20241209,175300,320691000,3480,3480,3480,3480,0
20241209,175200,320691000,3480,3480,3480,3480,0
20241209,175100,320691000,3480,3480,3480,3480,0
20241209,175000,320691000,3480,3480,3480,3480,0
20241209,174900,320691000,3480,3480,3480,3480,0
20241209,174800,320691000,3480,3480,3480,3480,0
20241209,174700,320691000,3480,3480,3480,3480,0
20241209,174600,320691000,3480,3480,3480,3480,0
20241209,174500,320691000,3480,3480,3480,3480,0
20241209,174400,320691000,3480,3480,3480,3480,0
20241209,174300,320691000,3480,3480,3480,3480,0
20241209,174200,320691000,3480,3480,3480,3480,0
20241209,174100,320691000,3480,3480,3480,3480,0
20241209,174000,320691000,3480,3480,3480,3480,0
20241209,173900,320691000,3480,3480,3480,3480,0
20241209,173800,320691000,3480,3480,3480,3480,0
20241209,173700,320691000,3480,3480,3480,3480,0
20241209,173600,320691000,3480,3480,3480,3480,0
20241209,173500,320691000,3480,3480,3480,3480,0
20241209,173400,320691000,3480,3480,3480,3480,0
20241209,173300,320691000,3480,3480,3480,3480,0
20241209,173200,320691000,3480,3480,3480,3480,1669
20241209,173100,320691000,3480,3480,3480,3480,0
20241209,173000,320691000,3480,3480,3480,3480,0
20241209,172900,320691000,3480,3480,3480,3480,0
20241209,172800,320691000,3480,3480,3480,3480,0
20241209,172700,320691000,3480,3480,3480,3480,0
20241209,172600,320691000,3480,3480,3480,3480,0
20241209,172500,320691000,3480,3480,3480,3480,0
20241209,172400,320691000,3480,3480,3480,3480,0
20241209,172300,320691000,3480,3480,3480,3480,0
20241209,172200,320691000,3480,3480,3480,3480,0
20241209,172100,320691000,3480,3480,3480,3480,0
20241209,172000,320691000,3480,3480,3480,3480,0
20241209,171900,320691000,3480,3480,3480,3480,0
20241209,171800,320691000,3480,3480,3480,3480,0
20241209,171700,320691000,3480,3480,3480,3480,0
20241209,171600,320691000,3480,3480,3480,3480,0
20241209,171500,320691000,3480,3480,3480,3480,0
20241209,171400,320691000,3480,3480,3480,3480,0
20241209,171300,320691000,3480,3480,3480,3480,0
20241209,171200,320691000,3480,3480,3480,3480,0
20241209,171100,320691000,3480,3480,3480,3480,0
20241209,171000,320691000,3480,3480,3480,3480,0
20241209,170900,320691000,3480,3480,3480,3480,0
20241209,170800,320691000,3480,3480,3480,3480,0
20241209,170700,320691000,3480,3480,3480,3480,0
20241209,170600,320691000,3480,3480,3480,3480,0
20241209,170500,320691000,3480,3480,3480,3480,0
20241209,170400,320691000,3480,3480,3480,3480,0
20241209,170300,320691000,3480,3480,3480,3480,0
20241209,170200,320691000,3480,3480,3480,3480,1669
20241209,170100,320691000,3480,3480,3480,3480,0
20241209,170000,320691000,3480,3480,3480,3480,0
20241209,165900,320691000,3480,3480,3480,3480,0
20241209,165800,320691000,3480,3480,3480,3480,0
20241209,165700,320691000,3480,3480,3480,3480,0
20241209,165600,320691000,3480,3480,3480,3480,0
20241209,165500,320691000,3480,3480,3480,3480,0
20241209,165400,320691000,3480,3480,3480,3480,0
20241209,165300,320691000,3480,3480,3480,3480,0
20241209,165200,320691000,3480,3480,3480,3480,0
20241209,165100,320691000,3480,3480,3480,3480,0
20241209,165000,320691000,3480,3480,3480,3480,0
20241209,164900,320691000,3480,3480,3480,3480,0
20241209,164800,320691000,3480,3480,3480,3480,0
20241209,164700,320691000,3480,3480,3480,3480,0
20241209,164600,320691000,3480,3480,3480,3480,0
20241209,164500,320691000,3480,3480,3480,3480,0
20241209,164400,320691000,3480,3480,3480,3480,0
20241209,164300,320691000,3480,3480,3480,3480,0
20241209,164200,320691000,3480,3480,3480,3480,0
20241209,164100,320691000,3480,3480,3480,3480,0
20241209,164000,320691000,3480,3480,3480,3480,0
20241209,163900,320691000,3480,3480,3480,3480,0
20241209,163800,320691000,3480,3480,3480,3480,0
20241209,163700,320691000,3480,3480,3480,3480,0
20241209,163600,320691000,3480,3480,3480,3480,0
20241209,163500,320691000,3480,3480,3480,3480,0
20241209,163400,320691000,3480,3480,3480,3480,0
20241209,163300,320691000,3480,3480,3480,3480,0
20241209,163200,320691000,3480,3480,3480,3480,1669
20241209,163100,320691000,3480,3480,3480,3480,0
20241209,163000,320691000,3480,3480,3480,3480,0
20241209,162900,320691000,3480,3480,3480,3480,0
20241209,162800,320691000,3480,3480,3480,3480,0
20241209,162700,320691000,3480,3480,3480,3480,0
20241209,162600,320691000,3480,3480,3480,3480,0
20241209,162500,320691000,3480,3480,3480,3480,0
20241209,162400,320691000,3480,3480,3480,3480,0
20241209,162300,320691000,3480,3480,3480,3480,0
20241209,162200,320691000,3480,3480,3480,3480,0
20241209,162100,320691000,3480,3480,3480,3480,0
20241209,162000,320691000,3480,3480,3480,3480,0
20241209,161900,320691000,3480,3480,3480,3480,0
20241209,161800,320691000,3480,3480,3480,3480,0
20241209,161700,320691000,3480,3480,3480,3480,0
20241209,161600,320691000,3480,3480,3480,3480,0
20241209,161500,320691000,3480,3480,3480,3480,0
20241209,161400,320691000,3480,3480,3480,3480,0
20241209,161300,320691000,3480,3480,3480,3480,0
20241209,161200,320691000,3480,3480,3480,3480,0
20241209,161100,320691000,3480,3480,3480,3480,0
20241209,161000,320691000,3480,3480,3480,3480,0
20241209,160900,320691000,3480,3480,3480,3480,0
20241209,160800,320691000,3480,3480,3480,3480,0
20241209,160700,320691000,3480,3480,3480,3480,0
20241209,160600,320691000,3480,3480,3480,3480,0
20241209,160500,320691000,3480,3480,3480,3480,0
20241209,160400,320691000,3480,3480,3480,3480,0
20241209,160300,320691000,3480,3480,3480,3480,0
20241209,160200,320691000,3480,3480,3480,3480,1669
20241209,160100,320691000,3480,3480,3480,3480,0
20241209,160000,320691000,3480,3480,3480,3480,0
20241209,155900,320691000,3480,3480,3480,3480,0
20241209,155800,320691000,3480,3480,3480,3480,0
20241209,155700,320691000,3480,3480,3480,3480,0
20241209,155600,320691000,3480,3480,3480,3480,0
20241209,155500,320691000,3480,3480,3480,3480,0
20241209,155400,320691000,3480,3480,3480,3480,0
20241209,155300,320691000,3480,3480,3480,3480,0
20241209,155200,320691000,3480,3480,3480,3480,0
20241209,155100,320691000,3480,3480,3480,3480,0
20241209,155000,320691000,3480,3480,3480,3480,0
20241209,154900,320691000,3480,3480,3480,3480,0
20241209,154800,320691000,3480,3480,3480,3480,0
20241209,154700,320691000,3480,3480,3480,3480,0
20241209,154600,320691000,3480,3480,3480,3480,0
20241209,154500,320691000,3480,3480,3480,3480,0
20241209,154400,320691000,3480,3480,3480,3480,0
20241209,154300,320691000,3480,3480,3480,3480,0
20241209,154200,320691000,3480,3480,3480,3480,0
20241209,154100,320691000,3480,3480,3480,3480,0
20241209,154000,320691000,3480,3480,3480,3480,0
20241209,153900,320691000,3480,3480,3480,3480,0
20241209,153800,320691000,3480,3480,3480,3480,0
20241209,153700,320691000,3480,3480,3480,3480,0
20241209,153600,320691000,3480,3480,3480,3480,0
20241209,153500,320691000,3480,3480,3480,3480,0
20241209,153400,320691000,3480,3480,3480,3480,0
20241209,153300,320691000,3480,3480,3480,3480,0
20241209,153200,320691000,3480,3480,3480,3480,1669
20241209,153100,320691000,3480,3480,3480,3480,0
20241209,153000,320691000,3480,3480,3480,3480,1669
20241209,152900,314882880,3485,3485,3485,3485,0
20241209,152800,314882880,3485,3485,3485,3485,0
20241209,152700,314882880,3485,3485,3485,3485,0
20241209,152600,314882880,3485,3485,3485,3485,0
20241209,152500,314882880,3485,3485,3485,3485,0
20241209,152400,314882880,3485,3485,3485,3485,0
20241209,152300,314882880,3485,3485,3485,3485,0
20241209,152200,314882880,3485,3485,3485,3485,0
20241209,152100,314882880,3485,3485,3485,3485,0
20241209,152000,314882880,3485,3485,3485,3485,0
20241209,151900,314882880,3485,3480,3485,3480,391
20241209,151800,313521665,3480,3480,3480,3480,26
20241209,151700,313431185,3485,3465,3485,3465,101
20241209,151600,313081200,3455,3490,3490,3455,505
20241209,151500,311333590,3490,3490,3490,3490,0
20241209,151400,311333590,3490,3490,3490,3490,0
20241209,151300,311333590,3490,3485,3490,3450,11328
20241209,151200,272070555,3490,3490,3490,3490,203
20241209,151100,271362085,3495,3495,3495,3495,0
20241209,151000,271362085,3495,3495,3495,3495,8
20241209,150900,271334125,3500,3495,3500,3480,3105
20241209,150800,260513910,3495,3495,3495,3495,317
20241209,150700,259405995,3500,3500,3500,3500,0
20241209,150600,259405995,3500,3500,3500,3500,575
20241209,150500,257393495,3505,3505,3505,3505,0
20241209,150400,257393495,3505,3505,3505,3505,1
20241209,150300,257389990,3510,3510,3510,3510,20
20241209,150200,257319790,3510,3510,3510,3510,0
20241209,150100,257319790,3510,3510,3510,3505,14
20241209,150000,257270680,3510,3510,3510,3510,0
20241209,145900,257270680,3510,3510,3510,3510,10
20241209,145800,257235580,3505,3505,3505,3505,100
20241209,145700,256885080,3505,3500,3505,3500,551
20241209,145600,254956185,3500,3500,3500,3500,159
20241209,145500,254399685,3500,3500,3500,3500,100
20241209,145400,254049685,3500,3500,3505,3500,521
20241209,145300,252226085,3500,3500,3500,3500,0
20241209,145200,252226085,3500,3500,3500,3500,100
20241209,145100,251876085,3505,3505,3505,3505,0
20241209,145000,251876085,3505,3505,3505,3505,0
20241209,144900,251876085,3505,3505,3505,3505,0
20241209,144800,251876085,3505,3505,3505,3505,0
20241209,144700,251876085,3505,3505,3505,3505,0
20241209,144600,251876085,3505,3505,3505,3505,0
20241209,144500,251876085,3505,3505,3505,3505,1
20241209,144400,251872580,3500,3500,3500,3500,0
20241209,144300,251872580,3500,3500,3500,3500,0
20241209,144200,251872580,3500,3500,3500,3500,0
20241209,144100,251872580,3500,3500,3500,3500,100
20241209,144000,251522580,3500,3500,3500,3500,0
20241209,143900,251522580,3500,3500,3500,3500,10
20241209,143800,251487580,3500,3500,3500,3500,6
20241209,143700,251466580,3500,3500,3500,3500,0
20241209,143600,251466580,3500,3500,3500,3500,70
20241209,143500,251221580,3510,3510,3510,3510,44
20241209,143400,251067140,3510,3510,3510,3510,0
20241209,143300,251067140,3510,3510,3510,3510,0
20241209,143200,251067140,3510,3510,3510,3510,0
20241209,143100,251067140,3510,3510,3510,3510,0
20241209,143000,251067140,3510,3510,3510,3510,0
20241209,142900,251067140,3510,3510,3510,3510,0
20241209,142800,251067140,3510,3510,3510,3510,46
20241209,142700,250905680,3510,3510,3510,3510,0
20241209,142600,250905680,3510,3510,3510,3510,0
20241209,142500,250905680,3510,3510,3510,3510,0
20241209,142400,250905680,3510,3510,3510,3510,10
20241209,142300,250870580,3510,3510,3510,3510,0
20241209,142200,250870580,3510,3510,3510,3510,0
20241209,142100,250870580,3510,3510,3510,3510,0
20241209,142000,250870580,3510,3510,3510,3510,0
20241209,141900,250870580,3510,3510,3510,3510,0
20241209,141800,250870580,3510,3510,3510,3510,0
20241209,141700,250870580,3510,3510,3510,3510,0
20241209,141600,250870580,3510,3510,3510,3510,0
20241209,141500,250870580,3510,3510,3510,3510,1000
20241209,141400,247360580,3500,3500,3500,3500,0
20241209,141300,247360580,3500,3500,3500,3500,0
20241209,141200,247360580,3500,3500,3500,3500,95
20241209,141100,247028080,3500,3510,3510,3500,6
20241209,141000,247007070,3510,3505,3510,3505,52
20241209,140900,246824805,3505,3505,3505,3505,4
20241209,140800,246810785,3505,3505,3505,3480,2794
20241209,140700,237052355,3510,3510,3510,3510,0
20241209,140600,237052355,3510,3510,3510,3510,100
20241209,140500,236701355,3510,3510,3510,3510,0
20241209,140400,236701355,3510,3510,3510,3510,0
20241209,140300,236701355,3510,3510,3510,3510,2
20241209,140200,236694335,3510,3510,3510,3510,0
20241209,140100,236694335,3510,3510,3510,3510,0
20241209,140000,236694335,3510,3510,3510,3510,0
20241209,135900,236694335,3510,3510,3510,3510,0
20241209,135800,236694335,3510,3510,3510,3510,0
20241209,135700,236694335,3510,3510,3510,3510,0
20241209,135600,236694335,3510,3510,3510,3510,5
20241209,135500,236676785,3510,3510,3510,3510,0
20241209,135400,236676785,3510,3500,3510,3485,1479
20241209,135300,231513195,3500,3500,3500,3500,0
20241209,135200,231513195,3500,3500,3500,3500,3
20241209,135100,231502695,3500,3500,3500,3500,0
20241209,135000,231502695,3500,3500,3500,3500,0
20241209,134900,231502695,3500,3490,3500,3485,302
20241209,134800,230448710,3490,3490,3490,3490,160
20241209,134700,229890310,3490,3490,3490,3490,0
20241209,134600,229890310,3490,3490,3490,3490,0
20241209,134500,229890310,3490,3490,3490,3490,0
20241209,134400,229890310,3490,3490,3490,3490,0
20241209,134300,229890310,3490,3490,3490,3490,6
20241209,134200,229869370,3500,3500,3500,3500,0
20241209,134100,229869370,3500,3500,3500,3500,0
20241209,134000,229869370,3500,3500,3500,3500,0
20241209,133900,229869370,3500,3500,3500,3500,1
20241209,133800,229865870,3485,3490,3490,3485,360
20241209,133700,228611080,3490,3490,3490,3490,293
20241209,133600,227588510,3500,3500,3500,3500,0
20241209,133500,227588510,3500,3500,3500,3500,0
20241209,133400,227588510,3500,3500,3500,3500,0
20241209,133300,227588510,3500,3500,3500,3500,110
20241209,133200,227203510,3500,3500,3500,3500,750
20241209,133100,224578510,3500,3500,3500,3500,0
20241209,133000,224578510,3500,3500,3500,3500,100
20241209,132900,224228510,3500,3495,3500,3495,1061
20241209,132800,220517910,3500,3505,3505,3500,13472
20241209,132700,173365645,3505,3505,3505,3505,0
20241209,132600,173365645,3505,3505,3505,3505,0
20241209,132500,173365645,3505,3505,3505,3505,0
20241209,132400,173365645,3505,3505,3505,3505,0
20241209,132300,173365645,3505,3505,3505,3505,300
20241209,132200,172314145,3505,3505,3505,3500,600
20241209,132100,170213315,3505,3510,3510,3505,74
20241209,132000,169953770,3510,3510,3510,3510,0
20241209,131900,169953770,3510,3510,3510,3510,0
20241209,131800,169953770,3510,3510,3510,3510,10
20241209,131700,169918670,3515,3515,3515,3515,0
20241209,131600,169918670,3515,3505,3515,3505,301
20241209,131500,168863655,3500,3500,3500,3500,0
20241209,131400,168863655,3500,3500,3500,3500,0
20241209,131300,168863655,3500,3510,3510,3500,7020
20241209,131200,144236495,3510,3515,3515,3510,1069
20241209,131100,140480970,3520,3520,3520,3520,0
20241209,131000,140480970,3520,3520,3520,3520,0
20241209,130900,140480970,3520,3520,3520,3520,0
20241209,130800,140480970,3520,3520,3520,3520,1
20241209,130700,140477450,3520,3520,3520,3520,121
20241209,130600,140051530,3520,3520,3520,3520,79
20241209,130500,139773450,3520,3520,3520,3520,1
20241209,130400,139769930,3520,3520,3520,3520,440
20241209,130300,138221130,3520,3520,3525,3520,703
20241209,130200,135746545,3520,3520,3520,3520,200
20241209,130100,135042545,3525,3525,3525,3525,32
20241209,130000,134929745,3520,3520,3520,3520,0
20241209,125900,134929745,3520,3530,3530,3520,159
20241209,125800,134370055,3535,3535,3535,3535,3
20241209,125700,134359450,3525,3530,3530,3525,202
20241209,125600,133647390,3540,3540,3540,3540,0
20241209,125500,133647390,3540,3540,3540,3540,0
20241209,125400,133647390,3540,3540,3540,3540,25
20241209,125300,133558890,3540,3540,3540,3540,7
20241209,125200,133534110,3540,3540,3540,3540,6
20241209,125100,133512870,3535,3535,3535,3535,137
20241209,125000,133028575,3540,3540,3540,3540,44
20241209,124900,132872815,3540,3540,3540,3540,0
20241209,124800,132872815,3540,3540,3540,3540,3
20241209,124700,132862195,3540,3540,3540,3540,0
20241209,124600,132862195,3540,3540,3540,3540,0
20241209,124500,132862195,3540,3540,3540,3540,0
20241209,124400,132862195,3540,3540,3540,3540,1
20241209,124300,132858655,3540,3540,3540,3540,54
20241209,124200,132667495,3540,3540,3540,3540,0
20241209,124100,132667495,3540,3535,3540,3535,33
20241209,124000,132550835,3540,3540,3540,3540,0
20241209,123900,132550835,3540,3540,3540,3540,3
20241209,123800,132540215,3540,3540,3540,3540,0
20241209,123700,132540215,3540,3540,3540,3540,0
20241209,123600,132540215,3540,3540,3540,3540,0
20241209,123500,132540215,3540,3540,3540,3540,0
20241209,123400,132540215,3540,3540,3540,3540,4
20241209,123300,132526055,3530,3530,3530,3530,0
20241209,123200,132526055,3530,3530,3530,3530,0
20241209,123100,132526055,3530,3525,3530,3525,230
20241209,123000,131715155,3540,3540,3540,3540,0
20241209,122900,131715155,3540,3540,3540,3540,3
20241209,122800,131704535,3525,3525,3525,3525,0
20241209,122700,131704535,3525,3525,3525,3525,0
20241209,122600,131704535,3525,3530,3530,3525,340
20241209,122500,130505365,3540,3540,3540,3540,0
20241209,122400,130505365,3540,3540,3540,3540,4
20241209,122300,130491205,3540,3540,3540,3540,0
20241209,122200,130491205,3540,3540,3540,3540,0
20241209,122100,130491205,3540,3540,3540,3540,0
20241209,122000,130491205,3540,3540,3540,3540,0
20241209,121900,130491205,3540,3540,3540,3540,3
20241209,121800,130480585,3540,3540,3540,3540,0
20241209,121700,130480585,3540,3540,3540,3540,0
20241209,121600,130480585,3540,3540,3540,3540,0
20241209,121500,130480585,3540,3540,3540,3540,0
20241209,121400,130480585,3540,3540,3540,3540,4
20241209,121300,130466425,3530,3530,3530,3530,0
20241209,121200,130466425,3530,3530,3530,3530,0
20241209,121100,130466425,3530,3530,3530,3530,0
20241209,121000,130466425,3530,3530,3530,3530,0
20241209,120900,130466425,3530,3530,3540,3530,38
20241209,120800,130332255,3540,3540,3540,3540,5
20241209,120700,130314555,3540,3540,3540,3540,0
20241209,120600,130314555,3540,3535,3540,3535,80
20241209,120500,130031750,3535,3535,3535,3535,4
20241209,120400,130017610,3530,3535,3535,3530,120
20241209,120300,129593510,3530,3530,3530,3530,0
20241209,120200,129593510,3530,3530,3530,3530,45
20241209,120100,129434660,3535,3535,3535,3535,0
20241209,120000,129434660,3535,3535,3535,3535,3
20241209,115900,129424055,3535,3535,3535,3535,0
20241209,115800,129424055,3535,3535,3535,3535,0
20241209,115700,129424055,3535,3535,3535,3535,0
20241209,115600,129424055,3535,3535,3535,3535,0
20241209,115500,129424055,3535,3520,3535,3520,58
20241209,115400,129219040,3520,3520,3520,3520,0
20241209,115300,129219040,3520,3520,3520,3520,111
20241209,115200,128828320,3520,3520,3520,3520,0
20241209,115100,128828320,3520,3540,3540,3520,11
20241209,115000,128789400,3540,3540,3540,3540,3
20241209,114900,128778780,3540,3540,3540,3540,0
20241209,114800,128778780,3540,3540,3540,3540,0
20241209,114700,128778780,3540,3540,3540,3540,0
20241209,114600,128778780,3540,3540,3540,3540,0
20241209,114500,128778780,3540,3540,3540,3540,3
20241209,114400,128768160,3540,3540,3540,3540,0
20241209,114300,128768160,3540,3540,3540,3540,0
20241209,114200,128768160,3540,3540,3540,3540,0
20241209,114100,128768160,3540,3540,3540,3540,0
20241209,114000,128768160,3540,3540,3540,3540,3
20241209,113900,128757540,3540,3540,3540,3540,0
20241209,113800,128757540,3540,3540,3540,3540,0
20241209,113700,128757540,3540,3540,3540,3540,0
20241209,113600,128757540,3540,3540,3540,3540,0
20241209,113500,128757540,3540,3540,3540,3540,3
20241209,113400,128746920,3540,3540,3540,3540,0
20241209,113300,128746920,3540,3540,3540,3540,0
20241209,113200,128746920,3540,3540,3540,3540,0
20241209,113100,128746920,3540,3540,3540,3540,0
20241209,113000,128746920,3540,3540,3540,3540,3
20241209,112900,128736300,3520,3520,3520,3520,0
20241209,112800,128736300,3520,3520,3520,3520,0
20241209,112700,128736300,3520,3520,3520,3520,1
20241209,112600,128732780,3540,3540,3540,3540,3
20241209,112500,128722160,3510,3510,3510,3510,0
20241209,112400,128722160,3510,3515,3515,3510,1000
20241209,112300,125210160,3515,3515,3515,3515,0
20241209,112200,125210160,3515,3530,3530,3515,2000
20241209,112100,118179775,3530,3530,3530,3530,3
20241209,112000,118169185,3520,3520,3520,3520,1
20241209,111900,118165665,3520,3520,3520,3520,0
20241209,111800,118165665,3520,3520,3520,3520,43
20241209,111700,118014305,3520,3520,3520,3520,0
20241209,111600,118014305,3520,3530,3530,3520,142
20241209,111500,117513925,3520,3520,3520,3520,42
20241209,111400,117366085,3520,3520,3520,3520,0
20241209,111300,117366085,3520,3520,3520,3520,0
20241209,111200,117366085,3520,3520,3520,3520,153
20241209,111100,116827525,3530,3530,3530,3530,3
20241209,111000,116816935,3515,3515,3515,3515,0
20241209,110900,116816935,3515,3515,3515,3515,0
20241209,110800,116816935,3515,3515,3515,3515,3
20241209,110700,116806390,3530,3530,3530,3530,0
20241209,110600,116806390,3530,3525,3530,3520,4303
20241209,110500,101649800,3525,3530,3530,3525,1718
20241209,110400,95589170,3535,3545,3545,3535,942
20241209,110300,92257440,3545,3545,3545,3545,148
20241209,110200,91732780,3550,3550,3550,3550,2
20241209,110100,91725680,3555,3555,3555,3555,4
20241209,110000,91711460,3550,3550,3550,3550,0
20241209,105900,91711460,3550,3550,3550,3550,2
20241209,105800,91704360,3550,3550,3550,3550,90
20241209,105700,91384860,3555,3555,3555,3555,0
20241209,105600,91384860,3555,3555,3555,3555,3
20241209,105500,91374195,3555,3555,3555,3555,0
20241209,105400,91374195,3555,3555,3555,3555,0
20241209,105300,91374195,3555,3555,3555,3555,62
20241209,105200,91153785,3560,3560,3560,3560,3
20241209,105100,91143105,3560,3560,3560,3560,0
20241209,105000,91143105,3560,3560,3560,3560,0
20241209,104900,91143105,3560,3560,3560,3560,0
20241209,104800,91143105,3560,3560,3560,3560,1
20241209,104700,91139545,3560,3560,3560,3560,33
20241209,104600,91022065,3560,3560,3560,3560,3
20241209,104500,91011385,3560,3560,3560,3560,37
20241209,104400,90879665,3560,3560,3560,3560,56
20241209,104300,90680305,3560,3560,3560,3560,0
20241209,104200,90680305,3560,3560,3560,3560,8
20241209,104100,90651825,3570,3570,3570,3565,330
20241209,104000,89475355,3570,3570,3570,3570,152
20241209,103900,88932715,3560,3560,3560,3560,0
20241209,103800,88932715,3560,3560,3560,3560,9
20241209,103700,88900675,3560,3560,3560,3560,4
20241209,103600,88886435,3570,3570,3570,3570,0
20241209,103500,88886435,3570,3570,3570,3570,0
20241209,103400,88886435,3570,3565,3570,3565,70
20241209,103300,88636855,3565,3565,3565,3565,0
20241209,103200,88636855,3565,3565,3565,3565,3
20241209,103100,88626160,3565,3565,3565,3560,6
20241209,103000,88604775,3565,3565,3565,3565,0
20241209,102900,88604775,3565,3565,3565,3565,2
20241209,102800,88597645,3540,3560,3560,3540,627
20241209,102700,86373315,3565,3565,3565,3565,3
20241209,102600,86362620,3565,3565,3565,3565,0
20241209,102500,86362620,3565,3565,3565,3565,0
20241209,102400,86362620,3565,3565,3565,3565,33
20241209,102300,86244975,3565,3565,3565,3565,0
20241209,102200,86244975,3565,3565,3565,3565,3
20241209,102100,86234280,3565,3565,3565,3565,0
20241209,102000,86234280,3565,3565,3565,3565,0
20241209,101900,86234280,3565,3565,3565,3565,11
20241209,101800,86195065,3565,3565,3565,3565,4
20241209,101700,86180805,3565,3560,3565,3560,8
20241209,101600,86152310,3565,3565,3565,3565,0
20241209,101500,86152310,3565,3565,3565,3555,349
20241209,101400,84910690,3560,3565,3565,3560,9
20241209,101300,84878630,3565,3565,3565,3565,3
20241209,101200,84867935,3565,3565,3565,3565,0
20241209,101100,84867935,3565,3565,3565,3565,0
20241209,101000,84867935,3565,3565,3565,3565,0
20241209,100900,84867935,3565,3565,3565,3565,0
20241209,100800,84867935,3565,3565,3565,3565,3
20241209,100700,84857240,3565,3565,3565,3565,1
20241209,100600,84853675,3560,3560,3560,3560,0
20241209,100500,84853675,3560,3560,3560,3560,0
20241209,100400,84853675,3560,3560,3560,3560,115
20241209,100300,84444275,3565,3565,3565,3565,3
20241209,100200,84433580,3565,3565,3565,3565,0
20241209,100100,84433580,3565,3565,3565,3565,0
20241209,100000,84433580,3565,3565,3565,3565,0
20241209,095900,84433580,3565,3565,3565,3565,0
20241209,095800,84433580,3565,3555,3565,3555,131
20241209,095700,83967865,3555,3555,3555,3555,40
20241209,095600,83825665,3555,3555,3555,3555,1
20241209,095500,83822110,3555,3555,3555,3555,1
20241209,095400,83818555,3550,3570,3570,3550,508
20241209,095300,82013415,3570,3570,3570,3570,3
20241209,095200,82002705,3570,3560,3570,3560,281
20241209,095100,81002335,3560,3560,3560,3560,0
20241209,095000,81002335,3560,3560,3560,3560,11
20241209,094900,80963175,3560,3570,3570,3560,2
20241209,094800,80956045,3570,3550,3570,3550,742
20241209,094700,78321865,3550,3545,3550,3545,3
20241209,094600,78311220,3545,3550,3560,3545,349
20241209,094500,77071730,3550,3550,3550,3550,0
20241209,094400,77071730,3550,3550,3550,3550,2
20241209,094300,77064630,3550,3550,3550,3550,3
20241209,094200,77053980,3550,3550,3550,3550,0
20241209,094100,77053980,3550,3550,3550,3550,2
20241209,094000,77046880,3545,3540,3545,3540,2336
20241209,093900,68777300,3530,3545,3545,3530,225
20241209,093800,67981085,3545,3545,3545,3545,0
20241209,093700,67981085,3545,3545,3545,3545,3
20241209,093600,67970450,3540,3540,3540,3540,104
20241209,093500,67602290,3540,3540,3540,3540,300
20241209,093400,66540290,3540,3540,3540,3540,3
20241209,093300,66529670,3540,3540,3540,3540,1
20241209,093200,66526130,3525,3525,3525,3525,0
20241209,093100,66526130,3525,3525,3525,3525,4
20241209,093000,66512030,3530,3530,3530,3530,80
20241209,092900,66229630,3525,3520,3525,3520,1057
20241209,092800,62504455,3520,3520,3520,3520,153
20241209,092700,61965895,3520,3530,3530,3520,274
20241209,092600,61001165,3530,3530,3530,3530,3
20241209,092500,60990575,3540,3545,3545,3525,2641
20241209,092400,51653350,3550,3545,3550,3540,502
20241209,092300,49872430,3545,3540,3545,3530,1042
20241209,092200,46181300,3540,3535,3540,3530,574
20241209,092100,44153140,3545,3545,3545,3545,1
20241209,092000,44149595,3545,3535,3545,3530,102
20241209,091900,43789355,3545,3540,3545,3530,1011
20241209,091800,40218080,3545,3545,3545,3545,1
20241209,091700,40214535,3550,3550,3555,3545,70
20241209,091600,39966285,3555,3555,3555,3555,1
20241209,091500,39962730,3540,3540,3540,3540,563
20241209,091400,37969710,3555,3555,3555,3555,14
20241209,091300,37919940,3555,3555,3555,3555,14
20241209,091200,37870170,3555,3555,3555,3555,0
20241209,091100,37870170,3555,3550,3555,3550,137
20241209,091000,37383765,3545,3545,3545,3545,16
20241209,090900,37327045,3545,3545,3545,3545,229
20241209,090800,36515240,3550,3550,3550,3550,500
20241209,090700,34740240,3550,3550,3550,3550,100
20241209,090600,34385240,3550,3550,3550,3550,14
20241209,090500,34335540,3550,3550,3550,3550,153
20241209,090400,33792390,3550,3540,3550,3540,304
20241209,090300,32713220,3550,3545,3550,3530,83
20241209,090200,32419445,3550,3570,3570,3550,5711
20241209,090100,12141065,3605,3605,3605,3605,0
20241209,090000,12141065,3605,3530,3640,3530,3439
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190200 320691000 3480 3480 3480 3480 1669
3 20241209 190100 320691000 3480 3480 3480 3480 0
4 20241209 190000 320691000 3480 3480 3480 3480 0
5 20241209 185900 320691000 3480 3480 3480 3480 0
6 20241209 185800 320691000 3480 3480 3480 3480 0
7 20241209 185700 320691000 3480 3480 3480 3480 0
8 20241209 185600 320691000 3480 3480 3480 3480 0
9 20241209 185500 320691000 3480 3480 3480 3480 0
10 20241209 185400 320691000 3480 3480 3480 3480 0
11 20241209 185300 320691000 3480 3480 3480 3480 0
12 20241209 185200 320691000 3480 3480 3480 3480 0
13 20241209 185100 320691000 3480 3480 3480 3480 0
14 20241209 185000 320691000 3480 3480 3480 3480 0
15 20241209 184900 320691000 3480 3480 3480 3480 0
16 20241209 184800 320691000 3480 3480 3480 3480 0
17 20241209 184700 320691000 3480 3480 3480 3480 0
18 20241209 184600 320691000 3480 3480 3480 3480 0
19 20241209 184500 320691000 3480 3480 3480 3480 0
20 20241209 184400 320691000 3480 3480 3480 3480 0
21 20241209 184300 320691000 3480 3480 3480 3480 0
22 20241209 184200 320691000 3480 3480 3480 3480 0
23 20241209 184100 320691000 3480 3480 3480 3480 0
24 20241209 184000 320691000 3480 3480 3480 3480 0
25 20241209 183900 320691000 3480 3480 3480 3480 0
26 20241209 183800 320691000 3480 3480 3480 3480 0
27 20241209 183700 320691000 3480 3480 3480 3480 0
28 20241209 183600 320691000 3480 3480 3480 3480 0
29 20241209 183500 320691000 3480 3480 3480 3480 0
30 20241209 183400 320691000 3480 3480 3480 3480 0
31 20241209 183300 320691000 3480 3480 3480 3480 0
32 20241209 183200 320691000 3480 3480 3480 3480 1669
33 20241209 183100 320691000 3480 3480 3480 3480 0
34 20241209 183000 320691000 3480 3480 3480 3480 0
35 20241209 182900 320691000 3480 3480 3480 3480 0
36 20241209 182800 320691000 3480 3480 3480 3480 0
37 20241209 182700 320691000 3480 3480 3480 3480 0
38 20241209 182600 320691000 3480 3480 3480 3480 0
39 20241209 182500 320691000 3480 3480 3480 3480 0
40 20241209 182400 320691000 3480 3480 3480 3480 0
41 20241209 182300 320691000 3480 3480 3480 3480 0
42 20241209 182200 320691000 3480 3480 3480 3480 0
43 20241209 182100 320691000 3480 3480 3480 3480 0
44 20241209 182000 320691000 3480 3480 3480 3480 0
45 20241209 181900 320691000 3480 3480 3480 3480 0
46 20241209 181800 320691000 3480 3480 3480 3480 0
47 20241209 181700 320691000 3480 3480 3480 3480 0
48 20241209 181600 320691000 3480 3480 3480 3480 0
49 20241209 181500 320691000 3480 3480 3480 3480 0
50 20241209 181400 320691000 3480 3480 3480 3480 0
51 20241209 181300 320691000 3480 3480 3480 3480 0
52 20241209 181200 320691000 3480 3480 3480 3480 0
53 20241209 181100 320691000 3480 3480 3480 3480 0
54 20241209 181000 320691000 3480 3480 3480 3480 0
55 20241209 180900 320691000 3480 3480 3480 3480 0
56 20241209 180800 320691000 3480 3480 3480 3480 0
57 20241209 180700 320691000 3480 3480 3480 3480 0
58 20241209 180600 320691000 3480 3480 3480 3480 0
59 20241209 180500 320691000 3480 3480 3480 3480 0
60 20241209 180400 320691000 3480 3480 3480 3480 0
61 20241209 180300 320691000 3480 3480 3480 3480 0
62 20241209 180200 320691000 3480 3480 3480 3480 1669
63 20241209 180100 320691000 3480 3480 3480 3480 0
64 20241209 180000 320691000 3480 3480 3480 3480 0
65 20241209 175900 320691000 3480 3480 3480 3480 0
66 20241209 175800 320691000 3480 3480 3480 3480 0
67 20241209 175700 320691000 3480 3480 3480 3480 0
68 20241209 175600 320691000 3480 3480 3480 3480 0
69 20241209 175500 320691000 3480 3480 3480 3480 0
70 20241209 175400 320691000 3480 3480 3480 3480 0
71 20241209 175300 320691000 3480 3480 3480 3480 0
72 20241209 175200 320691000 3480 3480 3480 3480 0
73 20241209 175100 320691000 3480 3480 3480 3480 0
74 20241209 175000 320691000 3480 3480 3480 3480 0
75 20241209 174900 320691000 3480 3480 3480 3480 0
76 20241209 174800 320691000 3480 3480 3480 3480 0
77 20241209 174700 320691000 3480 3480 3480 3480 0
78 20241209 174600 320691000 3480 3480 3480 3480 0
79 20241209 174500 320691000 3480 3480 3480 3480 0
80 20241209 174400 320691000 3480 3480 3480 3480 0
81 20241209 174300 320691000 3480 3480 3480 3480 0
82 20241209 174200 320691000 3480 3480 3480 3480 0
83 20241209 174100 320691000 3480 3480 3480 3480 0
84 20241209 174000 320691000 3480 3480 3480 3480 0
85 20241209 173900 320691000 3480 3480 3480 3480 0
86 20241209 173800 320691000 3480 3480 3480 3480 0
87 20241209 173700 320691000 3480 3480 3480 3480 0
88 20241209 173600 320691000 3480 3480 3480 3480 0
89 20241209 173500 320691000 3480 3480 3480 3480 0
90 20241209 173400 320691000 3480 3480 3480 3480 0
91 20241209 173300 320691000 3480 3480 3480 3480 0
92 20241209 173200 320691000 3480 3480 3480 3480 1669
93 20241209 173100 320691000 3480 3480 3480 3480 0
94 20241209 173000 320691000 3480 3480 3480 3480 0
95 20241209 172900 320691000 3480 3480 3480 3480 0
96 20241209 172800 320691000 3480 3480 3480 3480 0
97 20241209 172700 320691000 3480 3480 3480 3480 0
98 20241209 172600 320691000 3480 3480 3480 3480 0
99 20241209 172500 320691000 3480 3480 3480 3480 0
100 20241209 172400 320691000 3480 3480 3480 3480 0
101 20241209 172300 320691000 3480 3480 3480 3480 0
102 20241209 172200 320691000 3480 3480 3480 3480 0
103 20241209 172100 320691000 3480 3480 3480 3480 0
104 20241209 172000 320691000 3480 3480 3480 3480 0
105 20241209 171900 320691000 3480 3480 3480 3480 0
106 20241209 171800 320691000 3480 3480 3480 3480 0
107 20241209 171700 320691000 3480 3480 3480 3480 0
108 20241209 171600 320691000 3480 3480 3480 3480 0
109 20241209 171500 320691000 3480 3480 3480 3480 0
110 20241209 171400 320691000 3480 3480 3480 3480 0
111 20241209 171300 320691000 3480 3480 3480 3480 0
112 20241209 171200 320691000 3480 3480 3480 3480 0
113 20241209 171100 320691000 3480 3480 3480 3480 0
114 20241209 171000 320691000 3480 3480 3480 3480 0
115 20241209 170900 320691000 3480 3480 3480 3480 0
116 20241209 170800 320691000 3480 3480 3480 3480 0
117 20241209 170700 320691000 3480 3480 3480 3480 0
118 20241209 170600 320691000 3480 3480 3480 3480 0
119 20241209 170500 320691000 3480 3480 3480 3480 0
120 20241209 170400 320691000 3480 3480 3480 3480 0
121 20241209 170300 320691000 3480 3480 3480 3480 0
122 20241209 170200 320691000 3480 3480 3480 3480 1669
123 20241209 170100 320691000 3480 3480 3480 3480 0
124 20241209 170000 320691000 3480 3480 3480 3480 0
125 20241209 165900 320691000 3480 3480 3480 3480 0
126 20241209 165800 320691000 3480 3480 3480 3480 0
127 20241209 165700 320691000 3480 3480 3480 3480 0
128 20241209 165600 320691000 3480 3480 3480 3480 0
129 20241209 165500 320691000 3480 3480 3480 3480 0
130 20241209 165400 320691000 3480 3480 3480 3480 0
131 20241209 165300 320691000 3480 3480 3480 3480 0
132 20241209 165200 320691000 3480 3480 3480 3480 0
133 20241209 165100 320691000 3480 3480 3480 3480 0
134 20241209 165000 320691000 3480 3480 3480 3480 0
135 20241209 164900 320691000 3480 3480 3480 3480 0
136 20241209 164800 320691000 3480 3480 3480 3480 0
137 20241209 164700 320691000 3480 3480 3480 3480 0
138 20241209 164600 320691000 3480 3480 3480 3480 0
139 20241209 164500 320691000 3480 3480 3480 3480 0
140 20241209 164400 320691000 3480 3480 3480 3480 0
141 20241209 164300 320691000 3480 3480 3480 3480 0
142 20241209 164200 320691000 3480 3480 3480 3480 0
143 20241209 164100 320691000 3480 3480 3480 3480 0
144 20241209 164000 320691000 3480 3480 3480 3480 0
145 20241209 163900 320691000 3480 3480 3480 3480 0
146 20241209 163800 320691000 3480 3480 3480 3480 0
147 20241209 163700 320691000 3480 3480 3480 3480 0
148 20241209 163600 320691000 3480 3480 3480 3480 0
149 20241209 163500 320691000 3480 3480 3480 3480 0
150 20241209 163400 320691000 3480 3480 3480 3480 0
151 20241209 163300 320691000 3480 3480 3480 3480 0
152 20241209 163200 320691000 3480 3480 3480 3480 1669
153 20241209 163100 320691000 3480 3480 3480 3480 0
154 20241209 163000 320691000 3480 3480 3480 3480 0
155 20241209 162900 320691000 3480 3480 3480 3480 0
156 20241209 162800 320691000 3480 3480 3480 3480 0
157 20241209 162700 320691000 3480 3480 3480 3480 0
158 20241209 162600 320691000 3480 3480 3480 3480 0
159 20241209 162500 320691000 3480 3480 3480 3480 0
160 20241209 162400 320691000 3480 3480 3480 3480 0
161 20241209 162300 320691000 3480 3480 3480 3480 0
162 20241209 162200 320691000 3480 3480 3480 3480 0
163 20241209 162100 320691000 3480 3480 3480 3480 0
164 20241209 162000 320691000 3480 3480 3480 3480 0
165 20241209 161900 320691000 3480 3480 3480 3480 0
166 20241209 161800 320691000 3480 3480 3480 3480 0
167 20241209 161700 320691000 3480 3480 3480 3480 0
168 20241209 161600 320691000 3480 3480 3480 3480 0
169 20241209 161500 320691000 3480 3480 3480 3480 0
170 20241209 161400 320691000 3480 3480 3480 3480 0
171 20241209 161300 320691000 3480 3480 3480 3480 0
172 20241209 161200 320691000 3480 3480 3480 3480 0
173 20241209 161100 320691000 3480 3480 3480 3480 0
174 20241209 161000 320691000 3480 3480 3480 3480 0
175 20241209 160900 320691000 3480 3480 3480 3480 0
176 20241209 160800 320691000 3480 3480 3480 3480 0
177 20241209 160700 320691000 3480 3480 3480 3480 0
178 20241209 160600 320691000 3480 3480 3480 3480 0
179 20241209 160500 320691000 3480 3480 3480 3480 0
180 20241209 160400 320691000 3480 3480 3480 3480 0
181 20241209 160300 320691000 3480 3480 3480 3480 0
182 20241209 160200 320691000 3480 3480 3480 3480 1669
183 20241209 160100 320691000 3480 3480 3480 3480 0
184 20241209 160000 320691000 3480 3480 3480 3480 0
185 20241209 155900 320691000 3480 3480 3480 3480 0
186 20241209 155800 320691000 3480 3480 3480 3480 0
187 20241209 155700 320691000 3480 3480 3480 3480 0
188 20241209 155600 320691000 3480 3480 3480 3480 0
189 20241209 155500 320691000 3480 3480 3480 3480 0
190 20241209 155400 320691000 3480 3480 3480 3480 0
191 20241209 155300 320691000 3480 3480 3480 3480 0
192 20241209 155200 320691000 3480 3480 3480 3480 0
193 20241209 155100 320691000 3480 3480 3480 3480 0
194 20241209 155000 320691000 3480 3480 3480 3480 0
195 20241209 154900 320691000 3480 3480 3480 3480 0
196 20241209 154800 320691000 3480 3480 3480 3480 0
197 20241209 154700 320691000 3480 3480 3480 3480 0
198 20241209 154600 320691000 3480 3480 3480 3480 0
199 20241209 154500 320691000 3480 3480 3480 3480 0
200 20241209 154400 320691000 3480 3480 3480 3480 0
201 20241209 154300 320691000 3480 3480 3480 3480 0
202 20241209 154200 320691000 3480 3480 3480 3480 0
203 20241209 154100 320691000 3480 3480 3480 3480 0
204 20241209 154000 320691000 3480 3480 3480 3480 0
205 20241209 153900 320691000 3480 3480 3480 3480 0
206 20241209 153800 320691000 3480 3480 3480 3480 0
207 20241209 153700 320691000 3480 3480 3480 3480 0
208 20241209 153600 320691000 3480 3480 3480 3480 0
209 20241209 153500 320691000 3480 3480 3480 3480 0
210 20241209 153400 320691000 3480 3480 3480 3480 0
211 20241209 153300 320691000 3480 3480 3480 3480 0
212 20241209 153200 320691000 3480 3480 3480 3480 1669
213 20241209 153100 320691000 3480 3480 3480 3480 0
214 20241209 153000 320691000 3480 3480 3480 3480 1669
215 20241209 152900 314882880 3485 3485 3485 3485 0
216 20241209 152800 314882880 3485 3485 3485 3485 0
217 20241209 152700 314882880 3485 3485 3485 3485 0
218 20241209 152600 314882880 3485 3485 3485 3485 0
219 20241209 152500 314882880 3485 3485 3485 3485 0
220 20241209 152400 314882880 3485 3485 3485 3485 0
221 20241209 152300 314882880 3485 3485 3485 3485 0
222 20241209 152200 314882880 3485 3485 3485 3485 0
223 20241209 152100 314882880 3485 3485 3485 3485 0
224 20241209 152000 314882880 3485 3485 3485 3485 0
225 20241209 151900 314882880 3485 3480 3485 3480 391
226 20241209 151800 313521665 3480 3480 3480 3480 26
227 20241209 151700 313431185 3485 3465 3485 3465 101
228 20241209 151600 313081200 3455 3490 3490 3455 505
229 20241209 151500 311333590 3490 3490 3490 3490 0
230 20241209 151400 311333590 3490 3490 3490 3490 0
231 20241209 151300 311333590 3490 3485 3490 3450 11328
232 20241209 151200 272070555 3490 3490 3490 3490 203
233 20241209 151100 271362085 3495 3495 3495 3495 0
234 20241209 151000 271362085 3495 3495 3495 3495 8
235 20241209 150900 271334125 3500 3495 3500 3480 3105
236 20241209 150800 260513910 3495 3495 3495 3495 317
237 20241209 150700 259405995 3500 3500 3500 3500 0
238 20241209 150600 259405995 3500 3500 3500 3500 575
239 20241209 150500 257393495 3505 3505 3505 3505 0
240 20241209 150400 257393495 3505 3505 3505 3505 1
241 20241209 150300 257389990 3510 3510 3510 3510 20
242 20241209 150200 257319790 3510 3510 3510 3510 0
243 20241209 150100 257319790 3510 3510 3510 3505 14
244 20241209 150000 257270680 3510 3510 3510 3510 0
245 20241209 145900 257270680 3510 3510 3510 3510 10
246 20241209 145800 257235580 3505 3505 3505 3505 100
247 20241209 145700 256885080 3505 3500 3505 3500 551
248 20241209 145600 254956185 3500 3500 3500 3500 159
249 20241209 145500 254399685 3500 3500 3500 3500 100
250 20241209 145400 254049685 3500 3500 3505 3500 521
251 20241209 145300 252226085 3500 3500 3500 3500 0
252 20241209 145200 252226085 3500 3500 3500 3500 100
253 20241209 145100 251876085 3505 3505 3505 3505 0
254 20241209 145000 251876085 3505 3505 3505 3505 0
255 20241209 144900 251876085 3505 3505 3505 3505 0
256 20241209 144800 251876085 3505 3505 3505 3505 0
257 20241209 144700 251876085 3505 3505 3505 3505 0
258 20241209 144600 251876085 3505 3505 3505 3505 0
259 20241209 144500 251876085 3505 3505 3505 3505 1
260 20241209 144400 251872580 3500 3500 3500 3500 0
261 20241209 144300 251872580 3500 3500 3500 3500 0
262 20241209 144200 251872580 3500 3500 3500 3500 0
263 20241209 144100 251872580 3500 3500 3500 3500 100
264 20241209 144000 251522580 3500 3500 3500 3500 0
265 20241209 143900 251522580 3500 3500 3500 3500 10
266 20241209 143800 251487580 3500 3500 3500 3500 6
267 20241209 143700 251466580 3500 3500 3500 3500 0
268 20241209 143600 251466580 3500 3500 3500 3500 70
269 20241209 143500 251221580 3510 3510 3510 3510 44
270 20241209 143400 251067140 3510 3510 3510 3510 0
271 20241209 143300 251067140 3510 3510 3510 3510 0
272 20241209 143200 251067140 3510 3510 3510 3510 0
273 20241209 143100 251067140 3510 3510 3510 3510 0
274 20241209 143000 251067140 3510 3510 3510 3510 0
275 20241209 142900 251067140 3510 3510 3510 3510 0
276 20241209 142800 251067140 3510 3510 3510 3510 46
277 20241209 142700 250905680 3510 3510 3510 3510 0
278 20241209 142600 250905680 3510 3510 3510 3510 0
279 20241209 142500 250905680 3510 3510 3510 3510 0
280 20241209 142400 250905680 3510 3510 3510 3510 10
281 20241209 142300 250870580 3510 3510 3510 3510 0
282 20241209 142200 250870580 3510 3510 3510 3510 0
283 20241209 142100 250870580 3510 3510 3510 3510 0
284 20241209 142000 250870580 3510 3510 3510 3510 0
285 20241209 141900 250870580 3510 3510 3510 3510 0
286 20241209 141800 250870580 3510 3510 3510 3510 0
287 20241209 141700 250870580 3510 3510 3510 3510 0
288 20241209 141600 250870580 3510 3510 3510 3510 0
289 20241209 141500 250870580 3510 3510 3510 3510 1000
290 20241209 141400 247360580 3500 3500 3500 3500 0
291 20241209 141300 247360580 3500 3500 3500 3500 0
292 20241209 141200 247360580 3500 3500 3500 3500 95
293 20241209 141100 247028080 3500 3510 3510 3500 6
294 20241209 141000 247007070 3510 3505 3510 3505 52
295 20241209 140900 246824805 3505 3505 3505 3505 4
296 20241209 140800 246810785 3505 3505 3505 3480 2794
297 20241209 140700 237052355 3510 3510 3510 3510 0
298 20241209 140600 237052355 3510 3510 3510 3510 100
299 20241209 140500 236701355 3510 3510 3510 3510 0
300 20241209 140400 236701355 3510 3510 3510 3510 0
301 20241209 140300 236701355 3510 3510 3510 3510 2
302 20241209 140200 236694335 3510 3510 3510 3510 0
303 20241209 140100 236694335 3510 3510 3510 3510 0
304 20241209 140000 236694335 3510 3510 3510 3510 0
305 20241209 135900 236694335 3510 3510 3510 3510 0
306 20241209 135800 236694335 3510 3510 3510 3510 0
307 20241209 135700 236694335 3510 3510 3510 3510 0
308 20241209 135600 236694335 3510 3510 3510 3510 5
309 20241209 135500 236676785 3510 3510 3510 3510 0
310 20241209 135400 236676785 3510 3500 3510 3485 1479
311 20241209 135300 231513195 3500 3500 3500 3500 0
312 20241209 135200 231513195 3500 3500 3500 3500 3
313 20241209 135100 231502695 3500 3500 3500 3500 0
314 20241209 135000 231502695 3500 3500 3500 3500 0
315 20241209 134900 231502695 3500 3490 3500 3485 302
316 20241209 134800 230448710 3490 3490 3490 3490 160
317 20241209 134700 229890310 3490 3490 3490 3490 0
318 20241209 134600 229890310 3490 3490 3490 3490 0
319 20241209 134500 229890310 3490 3490 3490 3490 0
320 20241209 134400 229890310 3490 3490 3490 3490 0
321 20241209 134300 229890310 3490 3490 3490 3490 6
322 20241209 134200 229869370 3500 3500 3500 3500 0
323 20241209 134100 229869370 3500 3500 3500 3500 0
324 20241209 134000 229869370 3500 3500 3500 3500 0
325 20241209 133900 229869370 3500 3500 3500 3500 1
326 20241209 133800 229865870 3485 3490 3490 3485 360
327 20241209 133700 228611080 3490 3490 3490 3490 293
328 20241209 133600 227588510 3500 3500 3500 3500 0
329 20241209 133500 227588510 3500 3500 3500 3500 0
330 20241209 133400 227588510 3500 3500 3500 3500 0
331 20241209 133300 227588510 3500 3500 3500 3500 110
332 20241209 133200 227203510 3500 3500 3500 3500 750
333 20241209 133100 224578510 3500 3500 3500 3500 0
334 20241209 133000 224578510 3500 3500 3500 3500 100
335 20241209 132900 224228510 3500 3495 3500 3495 1061
336 20241209 132800 220517910 3500 3505 3505 3500 13472
337 20241209 132700 173365645 3505 3505 3505 3505 0
338 20241209 132600 173365645 3505 3505 3505 3505 0
339 20241209 132500 173365645 3505 3505 3505 3505 0
340 20241209 132400 173365645 3505 3505 3505 3505 0
341 20241209 132300 173365645 3505 3505 3505 3505 300
342 20241209 132200 172314145 3505 3505 3505 3500 600
343 20241209 132100 170213315 3505 3510 3510 3505 74
344 20241209 132000 169953770 3510 3510 3510 3510 0
345 20241209 131900 169953770 3510 3510 3510 3510 0
346 20241209 131800 169953770 3510 3510 3510 3510 10
347 20241209 131700 169918670 3515 3515 3515 3515 0
348 20241209 131600 169918670 3515 3505 3515 3505 301
349 20241209 131500 168863655 3500 3500 3500 3500 0
350 20241209 131400 168863655 3500 3500 3500 3500 0
351 20241209 131300 168863655 3500 3510 3510 3500 7020
352 20241209 131200 144236495 3510 3515 3515 3510 1069
353 20241209 131100 140480970 3520 3520 3520 3520 0
354 20241209 131000 140480970 3520 3520 3520 3520 0
355 20241209 130900 140480970 3520 3520 3520 3520 0
356 20241209 130800 140480970 3520 3520 3520 3520 1
357 20241209 130700 140477450 3520 3520 3520 3520 121
358 20241209 130600 140051530 3520 3520 3520 3520 79
359 20241209 130500 139773450 3520 3520 3520 3520 1
360 20241209 130400 139769930 3520 3520 3520 3520 440
361 20241209 130300 138221130 3520 3520 3525 3520 703
362 20241209 130200 135746545 3520 3520 3520 3520 200
363 20241209 130100 135042545 3525 3525 3525 3525 32
364 20241209 130000 134929745 3520 3520 3520 3520 0
365 20241209 125900 134929745 3520 3530 3530 3520 159
366 20241209 125800 134370055 3535 3535 3535 3535 3
367 20241209 125700 134359450 3525 3530 3530 3525 202
368 20241209 125600 133647390 3540 3540 3540 3540 0
369 20241209 125500 133647390 3540 3540 3540 3540 0
370 20241209 125400 133647390 3540 3540 3540 3540 25
371 20241209 125300 133558890 3540 3540 3540 3540 7
372 20241209 125200 133534110 3540 3540 3540 3540 6
373 20241209 125100 133512870 3535 3535 3535 3535 137
374 20241209 125000 133028575 3540 3540 3540 3540 44
375 20241209 124900 132872815 3540 3540 3540 3540 0
376 20241209 124800 132872815 3540 3540 3540 3540 3
377 20241209 124700 132862195 3540 3540 3540 3540 0
378 20241209 124600 132862195 3540 3540 3540 3540 0
379 20241209 124500 132862195 3540 3540 3540 3540 0
380 20241209 124400 132862195 3540 3540 3540 3540 1
381 20241209 124300 132858655 3540 3540 3540 3540 54
382 20241209 124200 132667495 3540 3540 3540 3540 0
383 20241209 124100 132667495 3540 3535 3540 3535 33
384 20241209 124000 132550835 3540 3540 3540 3540 0
385 20241209 123900 132550835 3540 3540 3540 3540 3
386 20241209 123800 132540215 3540 3540 3540 3540 0
387 20241209 123700 132540215 3540 3540 3540 3540 0
388 20241209 123600 132540215 3540 3540 3540 3540 0
389 20241209 123500 132540215 3540 3540 3540 3540 0
390 20241209 123400 132540215 3540 3540 3540 3540 4
391 20241209 123300 132526055 3530 3530 3530 3530 0
392 20241209 123200 132526055 3530 3530 3530 3530 0
393 20241209 123100 132526055 3530 3525 3530 3525 230
394 20241209 123000 131715155 3540 3540 3540 3540 0
395 20241209 122900 131715155 3540 3540 3540 3540 3
396 20241209 122800 131704535 3525 3525 3525 3525 0
397 20241209 122700 131704535 3525 3525 3525 3525 0
398 20241209 122600 131704535 3525 3530 3530 3525 340
399 20241209 122500 130505365 3540 3540 3540 3540 0
400 20241209 122400 130505365 3540 3540 3540 3540 4
401 20241209 122300 130491205 3540 3540 3540 3540 0
402 20241209 122200 130491205 3540 3540 3540 3540 0
403 20241209 122100 130491205 3540 3540 3540 3540 0
404 20241209 122000 130491205 3540 3540 3540 3540 0
405 20241209 121900 130491205 3540 3540 3540 3540 3
406 20241209 121800 130480585 3540 3540 3540 3540 0
407 20241209 121700 130480585 3540 3540 3540 3540 0
408 20241209 121600 130480585 3540 3540 3540 3540 0
409 20241209 121500 130480585 3540 3540 3540 3540 0
410 20241209 121400 130480585 3540 3540 3540 3540 4
411 20241209 121300 130466425 3530 3530 3530 3530 0
412 20241209 121200 130466425 3530 3530 3530 3530 0
413 20241209 121100 130466425 3530 3530 3530 3530 0
414 20241209 121000 130466425 3530 3530 3530 3530 0
415 20241209 120900 130466425 3530 3530 3540 3530 38
416 20241209 120800 130332255 3540 3540 3540 3540 5
417 20241209 120700 130314555 3540 3540 3540 3540 0
418 20241209 120600 130314555 3540 3535 3540 3535 80
419 20241209 120500 130031750 3535 3535 3535 3535 4
420 20241209 120400 130017610 3530 3535 3535 3530 120
421 20241209 120300 129593510 3530 3530 3530 3530 0
422 20241209 120200 129593510 3530 3530 3530 3530 45
423 20241209 120100 129434660 3535 3535 3535 3535 0
424 20241209 120000 129434660 3535 3535 3535 3535 3
425 20241209 115900 129424055 3535 3535 3535 3535 0
426 20241209 115800 129424055 3535 3535 3535 3535 0
427 20241209 115700 129424055 3535 3535 3535 3535 0
428 20241209 115600 129424055 3535 3535 3535 3535 0
429 20241209 115500 129424055 3535 3520 3535 3520 58
430 20241209 115400 129219040 3520 3520 3520 3520 0
431 20241209 115300 129219040 3520 3520 3520 3520 111
432 20241209 115200 128828320 3520 3520 3520 3520 0
433 20241209 115100 128828320 3520 3540 3540 3520 11
434 20241209 115000 128789400 3540 3540 3540 3540 3
435 20241209 114900 128778780 3540 3540 3540 3540 0
436 20241209 114800 128778780 3540 3540 3540 3540 0
437 20241209 114700 128778780 3540 3540 3540 3540 0
438 20241209 114600 128778780 3540 3540 3540 3540 0
439 20241209 114500 128778780 3540 3540 3540 3540 3
440 20241209 114400 128768160 3540 3540 3540 3540 0
441 20241209 114300 128768160 3540 3540 3540 3540 0
442 20241209 114200 128768160 3540 3540 3540 3540 0
443 20241209 114100 128768160 3540 3540 3540 3540 0
444 20241209 114000 128768160 3540 3540 3540 3540 3
445 20241209 113900 128757540 3540 3540 3540 3540 0
446 20241209 113800 128757540 3540 3540 3540 3540 0
447 20241209 113700 128757540 3540 3540 3540 3540 0
448 20241209 113600 128757540 3540 3540 3540 3540 0
449 20241209 113500 128757540 3540 3540 3540 3540 3
450 20241209 113400 128746920 3540 3540 3540 3540 0
451 20241209 113300 128746920 3540 3540 3540 3540 0
452 20241209 113200 128746920 3540 3540 3540 3540 0
453 20241209 113100 128746920 3540 3540 3540 3540 0
454 20241209 113000 128746920 3540 3540 3540 3540 3
455 20241209 112900 128736300 3520 3520 3520 3520 0
456 20241209 112800 128736300 3520 3520 3520 3520 0
457 20241209 112700 128736300 3520 3520 3520 3520 1
458 20241209 112600 128732780 3540 3540 3540 3540 3
459 20241209 112500 128722160 3510 3510 3510 3510 0
460 20241209 112400 128722160 3510 3515 3515 3510 1000
461 20241209 112300 125210160 3515 3515 3515 3515 0
462 20241209 112200 125210160 3515 3530 3530 3515 2000
463 20241209 112100 118179775 3530 3530 3530 3530 3
464 20241209 112000 118169185 3520 3520 3520 3520 1
465 20241209 111900 118165665 3520 3520 3520 3520 0
466 20241209 111800 118165665 3520 3520 3520 3520 43
467 20241209 111700 118014305 3520 3520 3520 3520 0
468 20241209 111600 118014305 3520 3530 3530 3520 142
469 20241209 111500 117513925 3520 3520 3520 3520 42
470 20241209 111400 117366085 3520 3520 3520 3520 0
471 20241209 111300 117366085 3520 3520 3520 3520 0
472 20241209 111200 117366085 3520 3520 3520 3520 153
473 20241209 111100 116827525 3530 3530 3530 3530 3
474 20241209 111000 116816935 3515 3515 3515 3515 0
475 20241209 110900 116816935 3515 3515 3515 3515 0
476 20241209 110800 116816935 3515 3515 3515 3515 3
477 20241209 110700 116806390 3530 3530 3530 3530 0
478 20241209 110600 116806390 3530 3525 3530 3520 4303
479 20241209 110500 101649800 3525 3530 3530 3525 1718
480 20241209 110400 95589170 3535 3545 3545 3535 942
481 20241209 110300 92257440 3545 3545 3545 3545 148
482 20241209 110200 91732780 3550 3550 3550 3550 2
483 20241209 110100 91725680 3555 3555 3555 3555 4
484 20241209 110000 91711460 3550 3550 3550 3550 0
485 20241209 105900 91711460 3550 3550 3550 3550 2
486 20241209 105800 91704360 3550 3550 3550 3550 90
487 20241209 105700 91384860 3555 3555 3555 3555 0
488 20241209 105600 91384860 3555 3555 3555 3555 3
489 20241209 105500 91374195 3555 3555 3555 3555 0
490 20241209 105400 91374195 3555 3555 3555 3555 0
491 20241209 105300 91374195 3555 3555 3555 3555 62
492 20241209 105200 91153785 3560 3560 3560 3560 3
493 20241209 105100 91143105 3560 3560 3560 3560 0
494 20241209 105000 91143105 3560 3560 3560 3560 0
495 20241209 104900 91143105 3560 3560 3560 3560 0
496 20241209 104800 91143105 3560 3560 3560 3560 1
497 20241209 104700 91139545 3560 3560 3560 3560 33
498 20241209 104600 91022065 3560 3560 3560 3560 3
499 20241209 104500 91011385 3560 3560 3560 3560 37
500 20241209 104400 90879665 3560 3560 3560 3560 56
501 20241209 104300 90680305 3560 3560 3560 3560 0
502 20241209 104200 90680305 3560 3560 3560 3560 8
503 20241209 104100 90651825 3570 3570 3570 3565 330
504 20241209 104000 89475355 3570 3570 3570 3570 152
505 20241209 103900 88932715 3560 3560 3560 3560 0
506 20241209 103800 88932715 3560 3560 3560 3560 9
507 20241209 103700 88900675 3560 3560 3560 3560 4
508 20241209 103600 88886435 3570 3570 3570 3570 0
509 20241209 103500 88886435 3570 3570 3570 3570 0
510 20241209 103400 88886435 3570 3565 3570 3565 70
511 20241209 103300 88636855 3565 3565 3565 3565 0
512 20241209 103200 88636855 3565 3565 3565 3565 3
513 20241209 103100 88626160 3565 3565 3565 3560 6
514 20241209 103000 88604775 3565 3565 3565 3565 0
515 20241209 102900 88604775 3565 3565 3565 3565 2
516 20241209 102800 88597645 3540 3560 3560 3540 627
517 20241209 102700 86373315 3565 3565 3565 3565 3
518 20241209 102600 86362620 3565 3565 3565 3565 0
519 20241209 102500 86362620 3565 3565 3565 3565 0
520 20241209 102400 86362620 3565 3565 3565 3565 33
521 20241209 102300 86244975 3565 3565 3565 3565 0
522 20241209 102200 86244975 3565 3565 3565 3565 3
523 20241209 102100 86234280 3565 3565 3565 3565 0
524 20241209 102000 86234280 3565 3565 3565 3565 0
525 20241209 101900 86234280 3565 3565 3565 3565 11
526 20241209 101800 86195065 3565 3565 3565 3565 4
527 20241209 101700 86180805 3565 3560 3565 3560 8
528 20241209 101600 86152310 3565 3565 3565 3565 0
529 20241209 101500 86152310 3565 3565 3565 3555 349
530 20241209 101400 84910690 3560 3565 3565 3560 9
531 20241209 101300 84878630 3565 3565 3565 3565 3
532 20241209 101200 84867935 3565 3565 3565 3565 0
533 20241209 101100 84867935 3565 3565 3565 3565 0
534 20241209 101000 84867935 3565 3565 3565 3565 0
535 20241209 100900 84867935 3565 3565 3565 3565 0
536 20241209 100800 84867935 3565 3565 3565 3565 3
537 20241209 100700 84857240 3565 3565 3565 3565 1
538 20241209 100600 84853675 3560 3560 3560 3560 0
539 20241209 100500 84853675 3560 3560 3560 3560 0
540 20241209 100400 84853675 3560 3560 3560 3560 115
541 20241209 100300 84444275 3565 3565 3565 3565 3
542 20241209 100200 84433580 3565 3565 3565 3565 0
543 20241209 100100 84433580 3565 3565 3565 3565 0
544 20241209 100000 84433580 3565 3565 3565 3565 0
545 20241209 095900 84433580 3565 3565 3565 3565 0
546 20241209 095800 84433580 3565 3555 3565 3555 131
547 20241209 095700 83967865 3555 3555 3555 3555 40
548 20241209 095600 83825665 3555 3555 3555 3555 1
549 20241209 095500 83822110 3555 3555 3555 3555 1
550 20241209 095400 83818555 3550 3570 3570 3550 508
551 20241209 095300 82013415 3570 3570 3570 3570 3
552 20241209 095200 82002705 3570 3560 3570 3560 281
553 20241209 095100 81002335 3560 3560 3560 3560 0
554 20241209 095000 81002335 3560 3560 3560 3560 11
555 20241209 094900 80963175 3560 3570 3570 3560 2
556 20241209 094800 80956045 3570 3550 3570 3550 742
557 20241209 094700 78321865 3550 3545 3550 3545 3
558 20241209 094600 78311220 3545 3550 3560 3545 349
559 20241209 094500 77071730 3550 3550 3550 3550 0
560 20241209 094400 77071730 3550 3550 3550 3550 2
561 20241209 094300 77064630 3550 3550 3550 3550 3
562 20241209 094200 77053980 3550 3550 3550 3550 0
563 20241209 094100 77053980 3550 3550 3550 3550 2
564 20241209 094000 77046880 3545 3540 3545 3540 2336
565 20241209 093900 68777300 3530 3545 3545 3530 225
566 20241209 093800 67981085 3545 3545 3545 3545 0
567 20241209 093700 67981085 3545 3545 3545 3545 3
568 20241209 093600 67970450 3540 3540 3540 3540 104
569 20241209 093500 67602290 3540 3540 3540 3540 300
570 20241209 093400 66540290 3540 3540 3540 3540 3
571 20241209 093300 66529670 3540 3540 3540 3540 1
572 20241209 093200 66526130 3525 3525 3525 3525 0
573 20241209 093100 66526130 3525 3525 3525 3525 4
574 20241209 093000 66512030 3530 3530 3530 3530 80
575 20241209 092900 66229630 3525 3520 3525 3520 1057
576 20241209 092800 62504455 3520 3520 3520 3520 153
577 20241209 092700 61965895 3520 3530 3530 3520 274
578 20241209 092600 61001165 3530 3530 3530 3530 3
579 20241209 092500 60990575 3540 3545 3545 3525 2641
580 20241209 092400 51653350 3550 3545 3550 3540 502
581 20241209 092300 49872430 3545 3540 3545 3530 1042
582 20241209 092200 46181300 3540 3535 3540 3530 574
583 20241209 092100 44153140 3545 3545 3545 3545 1
584 20241209 092000 44149595 3545 3535 3545 3530 102
585 20241209 091900 43789355 3545 3540 3545 3530 1011
586 20241209 091800 40218080 3545 3545 3545 3545 1
587 20241209 091700 40214535 3550 3550 3555 3545 70
588 20241209 091600 39966285 3555 3555 3555 3555 1
589 20241209 091500 39962730 3540 3540 3540 3540 563
590 20241209 091400 37969710 3555 3555 3555 3555 14
591 20241209 091300 37919940 3555 3555 3555 3555 14
592 20241209 091200 37870170 3555 3555 3555 3555 0
593 20241209 091100 37870170 3555 3550 3555 3550 137
594 20241209 091000 37383765 3545 3545 3545 3545 16
595 20241209 090900 37327045 3545 3545 3545 3545 229
596 20241209 090800 36515240 3550 3550 3550 3550 500
597 20241209 090700 34740240 3550 3550 3550 3550 100
598 20241209 090600 34385240 3550 3550 3550 3550 14
599 20241209 090500 34335540 3550 3550 3550 3550 153
600 20241209 090400 33792390 3550 3540 3550 3540 304
601 20241209 090300 32713220 3550 3545 3550 3530 83
602 20241209 090200 32419445 3550 3570 3570 3550 5711
603 20241209 090100 12141065 3605 3605 3605 3605 0
604 20241209 090000 12141065 3605 3530 3640 3530 3439