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

605
016740/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190300,383913390,3130,3130,3130,3130,1258
20241209,190200,383913390,3130,3130,3130,3130,0
20241209,190100,383913390,3130,3130,3130,3130,0
20241209,190000,383913390,3130,3130,3130,3130,0
20241209,185900,383913390,3130,3130,3130,3130,0
20241209,185800,383913390,3130,3130,3130,3130,0
20241209,185700,383913390,3130,3130,3130,3130,0
20241209,185600,383913390,3130,3130,3130,3130,0
20241209,185500,383913390,3130,3130,3130,3130,0
20241209,185400,383913390,3130,3130,3130,3130,0
20241209,185300,383913390,3130,3130,3130,3130,0
20241209,185200,383913390,3130,3130,3130,3130,0
20241209,185100,383913390,3130,3130,3130,3130,0
20241209,185000,383913390,3130,3130,3130,3130,0
20241209,184900,383913390,3130,3130,3130,3130,0
20241209,184800,383913390,3130,3130,3130,3130,0
20241209,184700,383913390,3130,3130,3130,3130,0
20241209,184600,383913390,3130,3130,3130,3130,0
20241209,184500,383913390,3130,3130,3130,3130,0
20241209,184400,383913390,3130,3130,3130,3130,0
20241209,184300,383913390,3130,3130,3130,3130,0
20241209,184200,383913390,3130,3130,3130,3130,0
20241209,184100,383913390,3130,3130,3130,3130,0
20241209,184000,383913390,3130,3130,3130,3130,0
20241209,183900,383913390,3130,3130,3130,3130,0
20241209,183800,383913390,3130,3130,3130,3130,0
20241209,183700,383913390,3130,3130,3130,3130,0
20241209,183600,383913390,3130,3130,3130,3130,0
20241209,183500,383913390,3130,3130,3130,3130,0
20241209,183400,383913390,3130,3130,3130,3130,0
20241209,183300,383913390,3130,3130,3130,3130,1258
20241209,183200,383913390,3130,3130,3130,3130,0
20241209,183100,383913390,3130,3130,3130,3130,0
20241209,183000,383913390,3130,3130,3130,3130,0
20241209,182900,383913390,3130,3130,3130,3130,0
20241209,182800,383913390,3130,3130,3130,3130,0
20241209,182700,383913390,3130,3130,3130,3130,0
20241209,182600,383913390,3130,3130,3130,3130,0
20241209,182500,383913390,3130,3130,3130,3130,0
20241209,182400,383913390,3130,3130,3130,3130,0
20241209,182300,383913390,3130,3130,3130,3130,0
20241209,182200,383913390,3130,3130,3130,3130,0
20241209,182100,383913390,3130,3130,3130,3130,0
20241209,182000,383913390,3130,3130,3130,3130,0
20241209,181900,383913390,3130,3130,3130,3130,0
20241209,181800,383913390,3130,3130,3130,3130,0
20241209,181700,383913390,3130,3130,3130,3130,0
20241209,181600,383913390,3130,3130,3130,3130,0
20241209,181500,383913390,3130,3130,3130,3130,0
20241209,181400,383913390,3130,3130,3130,3130,0
20241209,181300,383913390,3130,3130,3130,3130,0
20241209,181200,383913390,3130,3130,3130,3130,0
20241209,181100,383913390,3130,3130,3130,3130,0
20241209,181000,383913390,3130,3130,3130,3130,0
20241209,180900,383913390,3130,3130,3130,3130,0
20241209,180800,383913390,3130,3130,3130,3130,0
20241209,180700,383913390,3130,3130,3130,3130,0
20241209,180600,383913390,3130,3130,3130,3130,0
20241209,180500,383913390,3130,3130,3130,3130,0
20241209,180400,383913390,3130,3130,3130,3130,0
20241209,180300,383913390,3130,3130,3130,3130,1258
20241209,180200,383913390,3130,3130,3130,3130,0
20241209,180100,383913390,3130,3130,3130,3130,0
20241209,180000,383913390,3130,3130,3130,3130,0
20241209,175900,383913390,3130,3130,3130,3130,0
20241209,175800,383913390,3130,3130,3130,3130,0
20241209,175700,383913390,3130,3130,3130,3130,0
20241209,175600,383913390,3130,3130,3130,3130,0
20241209,175500,383913390,3130,3130,3130,3130,0
20241209,175400,383913390,3130,3130,3130,3130,0
20241209,175300,383913390,3130,3130,3130,3130,0
20241209,175200,383913390,3130,3130,3130,3130,0
20241209,175100,383913390,3130,3130,3130,3130,0
20241209,175000,383913390,3130,3130,3130,3130,0
20241209,174900,383913390,3130,3130,3130,3130,0
20241209,174800,383913390,3130,3130,3130,3130,0
20241209,174700,383913390,3130,3130,3130,3130,0
20241209,174600,383913390,3130,3130,3130,3130,0
20241209,174500,383913390,3130,3130,3130,3130,0
20241209,174400,383913390,3130,3130,3130,3130,0
20241209,174300,383913390,3130,3130,3130,3130,0
20241209,174200,383913390,3130,3130,3130,3130,0
20241209,174100,383913390,3130,3130,3130,3130,0
20241209,174000,383913390,3130,3130,3130,3130,0
20241209,173900,383913390,3130,3130,3130,3130,0
20241209,173800,383913390,3130,3130,3130,3130,0
20241209,173700,383913390,3130,3130,3130,3130,0
20241209,173600,383913390,3130,3130,3130,3130,0
20241209,173500,383913390,3130,3130,3130,3130,0
20241209,173400,383913390,3130,3130,3130,3130,0
20241209,173300,383913390,3130,3130,3130,3130,1258
20241209,173200,383913390,3130,3130,3130,3130,0
20241209,173100,383913390,3130,3130,3130,3130,0
20241209,173000,383913390,3130,3130,3130,3130,0
20241209,172900,383913390,3130,3130,3130,3130,0
20241209,172800,383913390,3130,3130,3130,3130,0
20241209,172700,383913390,3130,3130,3130,3130,0
20241209,172600,383913390,3130,3130,3130,3130,0
20241209,172500,383913390,3130,3130,3130,3130,0
20241209,172400,383913390,3130,3130,3130,3130,0
20241209,172300,383913390,3130,3130,3130,3130,0
20241209,172200,383913390,3130,3130,3130,3130,0
20241209,172100,383913390,3130,3130,3130,3130,0
20241209,172000,383913390,3130,3130,3130,3130,0
20241209,171900,383913390,3130,3130,3130,3130,0
20241209,171800,383913390,3130,3130,3130,3130,0
20241209,171700,383913390,3130,3130,3130,3130,0
20241209,171600,383913390,3130,3130,3130,3130,0
20241209,171500,383913390,3130,3130,3130,3130,0
20241209,171400,383913390,3130,3130,3130,3130,0
20241209,171300,383913390,3130,3130,3130,3130,0
20241209,171200,383913390,3130,3130,3130,3130,0
20241209,171100,383913390,3130,3130,3130,3130,0
20241209,171000,383913390,3130,3130,3130,3130,0
20241209,170900,383913390,3130,3130,3130,3130,0
20241209,170800,383913390,3130,3130,3130,3130,0
20241209,170700,383913390,3130,3130,3130,3130,0
20241209,170600,383913390,3130,3130,3130,3130,0
20241209,170500,383913390,3130,3130,3130,3130,0
20241209,170400,383913390,3130,3130,3130,3130,0
20241209,170300,383913390,3130,3130,3130,3130,1258
20241209,170200,383913390,3130,3130,3130,3130,0
20241209,170100,383913390,3130,3130,3130,3130,0
20241209,170000,383913390,3130,3130,3130,3130,0
20241209,165900,383913390,3130,3130,3130,3130,0
20241209,165800,383913390,3130,3130,3130,3130,0
20241209,165700,383913390,3130,3130,3130,3130,0
20241209,165600,383913390,3130,3130,3130,3130,0
20241209,165500,383913390,3130,3130,3130,3130,0
20241209,165400,383913390,3130,3130,3130,3130,0
20241209,165300,383913390,3130,3130,3130,3130,0
20241209,165200,383913390,3130,3130,3130,3130,0
20241209,165100,383913390,3130,3130,3130,3130,0
20241209,165000,383913390,3130,3130,3130,3130,0
20241209,164900,383913390,3130,3130,3130,3130,0
20241209,164800,383913390,3130,3130,3130,3130,0
20241209,164700,383913390,3130,3130,3130,3130,0
20241209,164600,383913390,3130,3130,3130,3130,0
20241209,164500,383913390,3130,3130,3130,3130,0
20241209,164400,383913390,3130,3130,3130,3130,0
20241209,164300,383913390,3130,3130,3130,3130,0
20241209,164200,383913390,3130,3130,3130,3130,0
20241209,164100,383913390,3130,3130,3130,3130,0
20241209,164000,383913390,3130,3130,3130,3130,0
20241209,163900,383913390,3130,3130,3130,3130,0
20241209,163800,383913390,3130,3130,3130,3130,0
20241209,163700,383913390,3130,3130,3130,3130,0
20241209,163600,383913390,3130,3130,3130,3130,0
20241209,163500,383913390,3130,3130,3130,3130,0
20241209,163400,383913390,3130,3130,3130,3130,0
20241209,163300,383913390,3130,3130,3130,3130,1258
20241209,163200,383913390,3130,3130,3130,3130,0
20241209,163100,383913390,3130,3130,3130,3130,0
20241209,163000,383913390,3130,3130,3130,3130,0
20241209,162900,383913390,3130,3130,3130,3130,0
20241209,162800,383913390,3130,3130,3130,3130,0
20241209,162700,383913390,3130,3130,3130,3130,0
20241209,162600,383913390,3130,3130,3130,3130,0
20241209,162500,383913390,3130,3130,3130,3130,0
20241209,162400,383913390,3130,3130,3130,3130,0
20241209,162300,383913390,3130,3130,3130,3130,0
20241209,162200,383913390,3130,3130,3130,3130,0
20241209,162100,383913390,3130,3130,3130,3130,0
20241209,162000,383913390,3130,3130,3130,3130,0
20241209,161900,383913390,3130,3130,3130,3130,0
20241209,161800,383913390,3130,3130,3130,3130,0
20241209,161700,383913390,3130,3130,3130,3130,0
20241209,161600,383913390,3130,3130,3130,3130,0
20241209,161500,383913390,3130,3130,3130,3130,0
20241209,161400,383913390,3130,3130,3130,3130,0
20241209,161300,383913390,3130,3130,3130,3130,0
20241209,161200,383913390,3130,3130,3130,3130,0
20241209,161100,383913390,3130,3130,3130,3130,0
20241209,161000,383913390,3130,3130,3130,3130,0
20241209,160900,383913390,3130,3130,3130,3130,0
20241209,160800,383913390,3130,3130,3130,3130,0
20241209,160700,383913390,3130,3130,3130,3130,0
20241209,160600,383913390,3130,3130,3130,3130,0
20241209,160500,383913390,3130,3130,3130,3130,0
20241209,160400,383913390,3130,3130,3130,3130,0
20241209,160300,383913390,3130,3130,3130,3130,1258
20241209,160200,383913390,3130,3130,3130,3130,0
20241209,160100,383913390,3130,3130,3130,3130,0
20241209,160000,383913390,3130,3130,3130,3130,0
20241209,155900,383913390,3130,3130,3130,3130,0
20241209,155800,383913390,3130,3130,3130,3130,0
20241209,155700,383913390,3130,3130,3130,3130,0
20241209,155600,383913390,3130,3130,3130,3130,0
20241209,155500,383913390,3130,3130,3130,3130,0
20241209,155400,383913390,3130,3130,3130,3130,0
20241209,155300,383913390,3130,3130,3130,3130,0
20241209,155200,383913390,3130,3130,3130,3130,0
20241209,155100,383913390,3130,3130,3130,3130,0
20241209,155000,383913390,3130,3130,3130,3130,0
20241209,154900,383913390,3130,3130,3130,3130,0
20241209,154800,383913390,3130,3130,3130,3130,0
20241209,154700,383913390,3130,3130,3130,3130,0
20241209,154600,383913390,3130,3130,3130,3130,0
20241209,154500,383913390,3130,3130,3130,3130,0
20241209,154400,383913390,3130,3130,3130,3130,0
20241209,154300,383913390,3130,3130,3130,3130,0
20241209,154200,383913390,3130,3130,3130,3130,0
20241209,154100,383913390,3130,3130,3130,3130,0
20241209,154000,383913390,3130,3130,3130,3130,0
20241209,153900,383913390,3130,3130,3130,3130,0
20241209,153800,383913390,3130,3130,3130,3130,0
20241209,153700,383913390,3130,3130,3130,3130,0
20241209,153600,383913390,3130,3130,3130,3130,0
20241209,153500,383913390,3130,3130,3130,3130,0
20241209,153400,383913390,3130,3130,3130,3130,0
20241209,153300,383913390,3130,3130,3130,3130,1258
20241209,153200,383913390,3130,3130,3130,3130,0
20241209,153100,383913390,3130,3130,3130,3130,0
20241209,153000,383913390,3130,3130,3130,3130,1258
20241209,152900,379975850,3180,3180,3180,3180,0
20241209,152800,379975850,3180,3180,3180,3180,0
20241209,152700,379975850,3180,3180,3180,3180,0
20241209,152600,379975850,3180,3180,3180,3180,0
20241209,152500,379975850,3180,3180,3180,3180,0
20241209,152400,379975850,3180,3180,3180,3180,0
20241209,152300,379975850,3180,3180,3180,3180,0
20241209,152200,379975850,3180,3180,3180,3180,0
20241209,152100,379975850,3180,3180,3180,3180,0
20241209,152000,379975850,3180,3180,3180,3180,0
20241209,151900,379975850,3180,3180,3180,3180,0
20241209,151800,379975850,3180,3170,3185,3125,125
20241209,151700,379584040,3190,3190,3190,3190,0
20241209,151600,379584040,3190,3185,3190,3170,571
20241209,151500,377772705,3185,3185,3185,3185,2
20241209,151400,377766335,3170,3185,3185,3170,2
20241209,151300,377759980,3195,3170,3195,3130,303
20241209,151200,376808645,3195,3195,3195,3195,0
20241209,151100,376808645,3195,3195,3195,3195,0
20241209,151000,376808645,3195,3180,3195,3175,223
20241209,150900,376100355,3195,3180,3195,3180,3
20241209,150800,376090800,3195,3180,3195,3155,1922
20241209,150700,370014805,3195,3195,3195,3195,0
20241209,150600,370014805,3195,3195,3195,3165,558
20241209,150500,368241965,3195,3195,3195,3195,3
20241209,150400,368232380,3195,3190,3220,3165,399
20241209,150300,366968010,3230,3220,3230,3170,130
20241209,150200,366555500,3235,3220,3235,3180,164
20241209,150100,366032505,3240,3220,3240,3220,2
20241209,150000,366026045,3240,3235,3240,3235,70
20241209,145900,365799425,3235,3235,3235,3235,0
20241209,145800,365799425,3235,3235,3235,3235,0
20241209,145700,365799425,3235,3230,3235,3230,6
20241209,145600,365780040,3235,3235,3235,3235,0
20241209,145500,365780040,3235,3235,3235,3235,1
20241209,145400,365776805,3240,3220,3240,3220,2
20241209,145300,365770345,3240,3240,3240,3220,63
20241209,145200,365566285,3210,3230,3245,3185,507
20241209,145100,363937290,3250,3245,3250,3220,476
20241209,145000,362394660,3245,3250,3250,3205,865
20241209,144900,359601540,3255,3255,3255,3255,3
20241209,144800,359591775,3255,3240,3260,3235,956
20241209,144700,356481545,3255,3255,3255,3255,3
20241209,144600,356471780,3255,3255,3255,3255,89
20241209,144500,356182085,3255,3255,3255,3255,316
20241209,144400,355153505,3255,3255,3255,3240,204
20241209,144300,354490315,3255,3245,3255,3240,1054
20241209,144200,351064195,3245,3245,3245,3245,2
20241209,144100,351057705,3245,3245,3245,3245,3
20241209,144000,351047970,3240,3245,3245,3240,2767
20241209,143900,342074055,3245,3245,3245,3245,3
20241209,143800,342064320,3245,3245,3245,3245,1024
20241209,143700,338741440,3245,3245,3245,3225,4
20241209,143600,338728480,3245,3245,3245,3245,4
20241209,143500,338715500,3240,3235,3245,3235,1288
20241209,143400,334543320,3240,3240,3240,3240,3
20241209,143300,334533600,3240,3235,3240,3235,921
20241209,143200,331551310,3235,3220,3235,3220,7
20241209,143100,331528710,3240,3240,3240,3240,3
20241209,143000,331518990,3240,3235,3240,3235,300
20241209,142900,330547615,3235,3235,3235,3235,3
20241209,142800,330537910,3235,3230,3240,3230,912
20241209,142700,327592130,3220,3240,3240,3220,18
20241209,142600,327534100,3240,3235,3240,3230,9
20241209,142500,327504980,3250,3250,3250,3250,289
20241209,142400,326565730,3250,3250,3250,3250,202
20241209,142300,325909230,3250,3245,3250,3210,1396
20241209,142200,321392835,3245,3245,3245,3230,7
20241209,142100,321370150,3230,3245,3245,3230,57
20241209,142000,321185230,3245,3220,3245,3220,343
20241209,141900,320075710,3220,3215,3245,3195,1329
20241209,141800,315811525,3215,3205,3215,3205,2242
20241209,141700,308621655,3205,3205,3205,3205,3
20241209,141600,308612040,3205,3205,3205,3205,503
20241209,141500,306999925,3205,3205,3205,3205,307
20241209,141400,306015990,3200,3205,3205,3200,523
20241209,141300,304342275,3205,3200,3205,3200,913
20241209,141200,301419080,3200,3200,3200,3200,3
20241209,141100,301409480,3200,3200,3200,3200,2
20241209,141000,301403080,3200,3200,3200,3200,289
20241209,140900,300478280,3200,3200,3200,3200,3
20241209,140800,300468680,3200,3195,3200,3180,1172
20241209,140700,296726770,3195,3195,3195,3195,2
20241209,140600,296720380,3195,3195,3195,3195,3
20241209,140500,296710795,3195,3195,3195,3195,289
20241209,140400,295787440,3195,3195,3195,3195,29
20241209,140300,295694785,3195,3195,3195,3185,916
20241209,140200,292768195,3185,3195,3195,3185,202
20241209,140100,292124805,3195,3195,3195,3195,3
20241209,140000,292115220,3195,3195,3195,3195,288
20241209,135900,291195060,3195,3195,3195,3195,5
20241209,135800,291179085,3195,3195,3195,3195,911
20241209,135700,288268440,3195,3195,3195,3195,3
20241209,135600,288258855,3195,3195,3195,3195,3
20241209,135500,288249270,3195,3195,3195,3195,289
20241209,135400,287325915,3195,3190,3195,3180,2764
20241209,135300,278520180,3195,3195,3195,3195,912
20241209,135200,275606340,3195,3195,3195,3195,3
20241209,135100,275596755,3195,3195,3195,3195,3
20241209,135000,275587170,3195,3195,3195,3195,289
20241209,134900,274663815,3195,3195,3195,3195,2
20241209,134800,274657425,3195,3180,3195,3180,913
20241209,134700,271754025,3170,3195,3195,3170,4
20241209,134600,271741270,3195,3195,3195,3195,3
20241209,134500,271731685,3195,3190,3195,3170,302
20241209,134400,270767685,3190,3190,3190,3190,2
20241209,134300,270761305,3190,3190,3190,3190,912
20241209,134200,267852025,3190,3185,3190,3185,5
20241209,134100,267836080,3190,3190,3190,3190,3
20241209,134000,267826510,3190,3190,3190,3190,291
20241209,133900,266898220,3180,3190,3190,3180,4
20241209,133800,266885470,3190,3175,3190,3175,962
20241209,133700,263821945,3175,3190,3190,3160,22
20241209,133600,263752100,3190,3190,3190,3190,2
20241209,133500,263745720,3190,3190,3190,3190,289
20241209,133400,262823810,3190,3190,3190,3190,3
20241209,133300,262814240,3190,3180,3190,3170,914
20241209,133200,259901970,3180,3180,3180,3165,18
20241209,133100,259844955,3180,3180,3180,3180,3
20241209,133000,259835415,3180,3180,3180,3180,289
20241209,132900,258916395,3180,3180,3180,3180,3
20241209,132800,258906855,3180,3175,3180,3175,912
20241209,132700,256007755,3175,3160,3175,3160,5
20241209,132600,255991910,3175,3170,3175,3170,4
20241209,132500,255979225,3145,3145,3170,3145,288
20241209,132400,255073390,3130,3180,3180,3130,13
20241209,132300,255032550,3180,3175,3180,3175,911
20241209,132200,252135785,3175,3175,3175,3175,3
20241209,132100,252126260,3155,3130,3155,3130,49
20241209,132000,251972815,3150,3145,3150,3145,295
20241209,131900,251044550,3145,3145,3145,3145,3
20241209,131800,251035115,3150,3130,3150,3130,3170
20241209,131700,241098295,3130,3130,3130,3130,3
20241209,131600,241088905,3130,3130,3130,3130,3
20241209,131500,241079515,3130,3130,3130,3130,289
20241209,131400,240174945,3130,3130,3130,3130,2
20241209,131300,240168685,3130,3130,3130,3130,912
20241209,131200,237314125,3130,3130,3130,3130,71
20241209,131100,237091895,3130,3130,3130,3130,13
20241209,131000,237051205,3130,3130,3130,3130,288
20241209,130900,236149765,3130,3130,3130,3130,2
20241209,130800,236143505,3130,3130,3130,3130,912
20241209,130700,233288945,3130,3130,3130,3130,3
20241209,130600,233279555,3130,3115,3135,3095,687
20241209,130500,231151650,3135,3140,3140,3135,291
20241209,130400,230237920,3140,3140,3140,3140,3
20241209,130300,230228500,3140,3120,3140,3120,2319
20241209,130200,222969435,3120,3120,3120,3100,22
20241209,130100,222900910,3120,3120,3120,3120,2
20241209,130000,222894670,3120,3130,3130,3120,954
20241209,125900,219915300,3130,3130,3130,3105,15
20241209,125800,219868550,3130,3115,3130,3105,13
20241209,125700,219828015,3130,3150,3150,3080,8379
20241209,125600,193824830,3175,3175,3175,3175,3
20241209,125500,193815305,3175,3175,3180,3130,9796
20241209,125400,163130240,3160,3165,3180,3155,60
20241209,125300,162940715,3180,3160,3180,3160,8
20241209,125200,162915335,3180,3165,3180,3160,12
20241209,125100,162877325,3185,3185,3185,3185,59
20241209,125000,162689410,3185,3185,3185,3185,288
20241209,124900,161772130,3185,3185,3185,3185,3
20241209,124800,161762575,3185,3185,3185,3185,2
20241209,124700,161756205,3185,3185,3185,3185,3
20241209,124600,161746650,3185,3185,3185,3185,103
20241209,124500,161418595,3185,3185,3185,3165,293
20241209,124400,160485450,3185,3185,3185,3185,3
20241209,124300,160475895,3185,3185,3185,3185,2
20241209,124200,160469525,3185,3185,3185,3185,8
20241209,124100,160444045,3185,3185,3185,3185,3
20241209,124000,160434490,3185,3185,3185,3185,289
20241209,123900,159514025,3185,3185,3185,3185,2
20241209,123800,159507655,3185,3185,3185,3185,3
20241209,123700,159498100,3185,3170,3185,3170,6
20241209,123600,159479020,3185,3165,3185,3160,32
20241209,123500,159377515,3185,3185,3185,3185,288
20241209,123400,158460235,3185,3185,3185,3185,2
20241209,123300,158453865,3185,3185,3185,3185,3
20241209,123200,158444310,3185,3185,3185,3185,3
20241209,123100,158434755,3185,3185,3185,3185,3
20241209,123000,158425200,3185,3185,3185,3185,316
20241209,122900,157418740,3185,3185,3185,3180,13
20241209,122800,157377380,3185,3185,3185,3185,3
20241209,122700,157367825,3165,3165,3165,3155,7
20241209,122600,157345700,3160,3185,3185,3160,5
20241209,122500,157329845,3185,3185,3185,3185,289
20241209,122400,156409380,3185,3185,3185,3185,3
20241209,122300,156399825,3185,3185,3185,3185,3
20241209,122200,156390270,3185,3185,3185,3185,2
20241209,122100,156383900,3185,3185,3185,3185,3
20241209,122000,156374345,3185,3185,3185,3185,294
20241209,121900,155437955,3185,3185,3185,3185,3
20241209,121800,155428400,3185,3185,3185,3185,3
20241209,121700,155418845,3185,3185,3185,3185,2
20241209,121600,155412475,3185,3185,3185,3185,3
20241209,121500,155402920,3185,3180,3185,3180,288
20241209,121400,154486005,3175,3155,3175,3150,146
20241209,121300,154025965,3175,3165,3175,3160,13
20241209,121200,153984850,3165,3185,3185,3165,4
20241209,121100,153972130,3185,3185,3185,3185,4
20241209,121000,153959390,3165,3185,3190,3165,370
20241209,120900,152782340,3185,3185,3185,3185,3
20241209,120800,152772785,3185,3185,3185,3185,2
20241209,120700,152766415,3185,3185,3185,3185,3
20241209,120600,152756860,3185,3185,3185,3185,3
20241209,120500,152747305,3185,3185,3185,3185,289
20241209,120400,151826840,3185,3175,3190,3165,90
20241209,120300,151541555,3190,3190,3190,3175,8
20241209,120200,151516065,3190,3190,3190,3190,3
20241209,120100,151506495,3190,3185,3190,3185,938
20241209,120000,148518950,3185,3185,3185,3185,288
20241209,115900,147601670,3185,3185,3185,3185,2
20241209,115800,147595300,3185,3185,3185,3185,3
20241209,115700,147585745,3185,3185,3185,3185,3
20241209,115600,147576190,3185,3185,3185,3185,3
20241209,115500,147566635,3185,3185,3185,3185,293
20241209,115400,146633430,3185,3180,3185,3160,3355
20241209,115300,135972110,3180,3165,3180,3160,55
20241209,115200,135798180,3180,3180,3180,3180,3
20241209,115100,135788640,3180,3180,3180,3180,2
20241209,115000,135782280,3180,3180,3180,3180,289
20241209,114900,134863260,3180,3180,3180,3180,3
20241209,114800,134853720,3180,3180,3180,3160,15
20241209,114700,134806240,3180,3180,3180,3180,36
20241209,114600,134691760,3180,3180,3180,3180,3
20241209,114500,134682220,3180,3175,3180,3175,4014
20241209,114400,121937765,3175,3175,3175,3175,3
20241209,114300,121928240,3175,3180,3180,3160,15
20241209,114200,121880710,3165,3175,3180,3165,5
20241209,114100,121864830,3145,3180,3180,3145,5
20241209,114000,121849000,3180,3180,3180,3180,288
20241209,113900,120933160,3180,3180,3180,3180,3
20241209,113800,120923620,3160,3180,3180,3160,758
20241209,113700,118528300,3180,3180,3180,3180,3
20241209,113600,118518760,3180,3180,3180,3180,3
20241209,113500,118509220,3180,3180,3180,3180,289
20241209,113400,117590200,3180,3155,3180,3155,258
20241209,113300,116776135,3180,3180,3180,3180,2
20241209,113200,116769775,3180,3180,3180,3180,3
20241209,113100,116760235,3180,3180,3180,3180,3
20241209,113000,116750695,3180,3180,3180,3180,289
20241209,112900,115831675,3180,3180,3180,3180,2
20241209,112800,115825315,3180,3155,3180,3155,856
20241209,112700,113124560,3180,3180,3180,3180,3
20241209,112600,113115020,3180,3160,3180,3160,683
20241209,112500,110956680,3160,3160,3160,3160,288
20241209,112400,110046600,3160,3160,3160,3160,2
20241209,112300,110040280,3160,3150,3160,3150,22
20241209,112200,109970920,3160,3160,3160,3160,4
20241209,112100,109958280,3150,3160,3160,3150,160
20241209,112000,109452800,3160,3160,3160,3160,384
20241209,111900,108239360,3155,3180,3180,3155,17
20241209,111800,108185595,3180,3180,3180,3180,3
20241209,111700,108176055,3180,3180,3180,3180,3
20241209,111600,108166515,3180,3180,3180,3180,2
20241209,111500,108160155,3180,3170,3180,3170,289
20241209,111400,107241910,3170,3170,3170,3170,4
20241209,111300,107229230,3170,3170,3170,3170,3
20241209,111200,107219720,3170,3155,3170,3140,169
20241209,111100,106688575,3170,3170,3170,3170,3
20241209,111000,106679065,3170,3170,3170,3170,289
20241209,110900,105762935,3170,3170,3170,3170,3
20241209,110800,105753425,3170,3170,3170,3170,3
20241209,110700,105743915,3170,3170,3170,3170,2
20241209,110600,105737575,3170,3165,3170,3165,3
20241209,110500,105728070,3170,3170,3170,3170,288
20241209,110400,104815110,3170,3170,3170,3170,3
20241209,110300,104805600,3170,3170,3170,3170,2
20241209,110200,104799260,3170,3160,3170,3160,6
20241209,110100,104780260,3175,3175,3175,3175,225
20241209,110000,104065885,3175,3175,3175,3175,289
20241209,105900,103148310,3175,3175,3175,3175,28
20241209,105800,103059410,3175,3170,3175,3150,589
20241209,105700,101192635,3170,3170,3170,3170,3
20241209,105600,101183125,3170,3155,3170,3155,115
20241209,105500,100820255,3155,3180,3180,3155,311
20241209,105400,99831780,3180,3180,3180,3180,2
20241209,105300,99825420,3180,3180,3180,3180,3
20241209,105200,99815880,3180,3180,3180,3180,3
20241209,105100,99806340,3180,3180,3180,3180,3
20241209,105000,99796800,3180,3180,3180,3180,288
20241209,104900,98880960,3180,3180,3180,3180,2
20241209,104800,98874600,3180,3180,3180,3180,3
20241209,104700,98865060,3180,3180,3180,3180,3
20241209,104600,98855520,3180,3180,3180,3180,3
20241209,104500,98845980,3180,3180,3180,3180,291
20241209,104400,97920600,3180,3175,3180,3175,203
20241209,104300,97276040,3175,3175,3175,3160,5
20241209,104200,97260180,3175,3180,3180,3160,18
20241209,104100,97203210,3180,3180,3180,3180,5
20241209,104000,97187310,3180,3180,3180,3180,289
20241209,103900,96268290,3180,3180,3180,3180,3
20241209,103800,96258750,3180,3180,3180,3180,22
20241209,103700,96188790,3180,3180,3180,3180,2
20241209,103600,96182430,3180,3180,3180,3180,3
20241209,103500,96172890,3180,3180,3180,3180,289
20241209,103400,95253870,3180,3180,3180,3180,3
20241209,103300,95244330,3180,3180,3180,3165,16
20241209,103200,95193630,3180,3180,3180,3180,2
20241209,103100,95187270,3180,3170,3180,3170,12
20241209,103000,95149190,3170,3170,3170,3135,619
20241209,102900,93187215,3170,3165,3170,3165,603
20241209,102800,91276580,3165,3155,3165,3155,602
20241209,102700,89376530,3130,3135,3155,3130,4373
20241209,102600,75687015,3165,3165,3165,3165,3
20241209,102500,75677520,3165,3160,3165,3160,289
20241209,102400,74762940,3160,3160,3160,3160,3
20241209,102300,74753460,3160,3160,3160,3160,2
20241209,102200,74747140,3160,3160,3160,3160,3
20241209,102100,74737660,3160,3160,3160,3160,3
20241209,102000,74728180,3160,3155,3165,3155,289
20241209,101900,73814210,3155,3155,3155,3155,2
20241209,101800,73807900,3155,3155,3155,3155,3
20241209,101700,73798435,3155,3155,3155,3155,4
20241209,101600,73785815,3155,3155,3155,3155,3
20241209,101500,73776350,3155,3135,3155,3135,288
20241209,101400,72873410,3120,3155,3155,3120,5
20241209,101300,72857740,3155,3155,3155,3155,4
20241209,101200,72845120,3095,3125,3125,3095,344
20241209,101100,71778290,3160,3160,3160,3160,3
20241209,101000,71768810,3165,3115,3165,3095,2276
20241209,100900,64675465,3115,3115,3115,3115,3
20241209,100800,64666120,3115,3115,3115,3115,5
20241209,100700,64650545,3120,3120,3120,3120,3
20241209,100600,64641185,3120,3120,3120,3120,2
20241209,100500,64634945,3125,3125,3125,3125,290
20241209,100400,63728695,3130,3130,3130,3130,3
20241209,100300,63719305,3130,3120,3130,3095,214
20241209,100200,63056275,3120,3105,3120,3105,22
20241209,100100,62987935,3105,3105,3105,3105,3
20241209,100000,62978620,3105,3125,3125,3105,492
20241209,095900,61445180,3110,3130,3130,3110,93
20241209,095800,61155690,3105,3130,3130,3105,91
20241209,095700,60873060,3105,3135,3140,3105,608
20241209,095600,58974615,3130,3130,3130,3130,56
20241209,095500,58799335,3130,3135,3135,3130,288
20241209,095400,57896470,3135,3135,3135,3135,3
20241209,095300,57887065,3135,3135,3135,3135,2
20241209,095200,57880795,3135,3130,3135,3130,10
20241209,095100,57849460,3135,3135,3135,3135,3
20241209,095000,57840055,3125,3110,3125,3110,1989
20241209,094900,51629165,3110,3100,3110,3100,3
20241209,094800,51619850,3110,3110,3110,3110,2
20241209,094700,51613630,3095,3095,3095,3095,43
20241209,094600,51480545,3080,3115,3115,3080,1003
20241209,094500,48387435,3115,3115,3115,3115,292
20241209,094400,47477855,3110,3115,3115,3110,8
20241209,094300,47452965,3115,3115,3115,3115,3
20241209,094200,47443620,3115,3115,3115,3115,4
20241209,094100,47431160,3115,3115,3115,3100,14
20241209,094000,47387565,3115,3110,3115,3110,289
20241209,093900,46488290,3110,3110,3110,3110,2
20241209,093800,46482070,3110,3105,3110,3105,6
20241209,093700,46463425,3105,3105,3105,3105,3
20241209,093600,46454110,3105,3100,3105,3100,1003
20241209,093500,43344795,3100,3095,3100,3095,291
20241209,093400,42443915,3095,3095,3095,3095,3
20241209,093300,42434630,3080,3095,3095,3080,753
20241209,093200,40108345,3095,3090,3095,3090,18
20241209,093100,40052680,3080,3085,3090,3075,58
20241209,093000,39873995,3080,3090,3110,3080,292
20241209,092900,38968220,3090,3090,3090,3090,3
20241209,092800,38958950,3080,3110,3110,3080,1563
20241209,092700,34142025,3085,3110,3110,3085,174
20241209,092600,33604925,3110,3110,3110,3110,3
20241209,092500,33595595,3085,3110,3120,3085,297
20241209,092400,32671845,3115,3100,3120,3090,1578
20241209,092300,27775070,3125,3125,3125,3125,3
20241209,092200,27765695,3125,3125,3125,3125,2
20241209,092100,27759445,3100,3100,3125,3100,183
20241209,092000,27192070,3120,3115,3120,3115,289
20241209,091900,26290565,3115,3105,3120,3105,349
20241209,091800,25206785,3120,3120,3120,3120,2
20241209,091700,25200545,3120,3105,3120,3105,98
20241209,091600,24896210,3110,3120,3120,3110,1009
20241209,091500,21756005,3125,3120,3125,3120,289
20241209,091400,20854160,3120,3110,3120,3110,168
20241209,091300,20331650,3110,3120,3120,3110,518
20241209,091200,18720650,3115,3135,3135,3115,453
20241209,091100,17309495,3135,3135,3135,3110,283
20241209,091000,16428540,3135,3130,3135,3130,641
20241209,090900,14419205,3130,3110,3130,3110,44
20241209,090800,14282325,3135,3110,3135,3110,836
20241209,090700,11675630,3130,3130,3130,3130,3
20241209,090600,11666240,3135,3110,3135,3110,503
20241209,090500,10101835,3110,3140,3140,3110,369
20241209,090400,8944680,3140,3115,3140,3100,225
20241209,090300,8244250,3140,3120,3140,3120,103
20241209,090200,7922830,3140,3155,3155,3135,1432
20241209,090100,3425650,3185,3160,3185,3155,482
20241209,090000,1902945,3135,3135,3135,3135,607
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190300 383913390 3130 3130 3130 3130 1258
3 20241209 190200 383913390 3130 3130 3130 3130 0
4 20241209 190100 383913390 3130 3130 3130 3130 0
5 20241209 190000 383913390 3130 3130 3130 3130 0
6 20241209 185900 383913390 3130 3130 3130 3130 0
7 20241209 185800 383913390 3130 3130 3130 3130 0
8 20241209 185700 383913390 3130 3130 3130 3130 0
9 20241209 185600 383913390 3130 3130 3130 3130 0
10 20241209 185500 383913390 3130 3130 3130 3130 0
11 20241209 185400 383913390 3130 3130 3130 3130 0
12 20241209 185300 383913390 3130 3130 3130 3130 0
13 20241209 185200 383913390 3130 3130 3130 3130 0
14 20241209 185100 383913390 3130 3130 3130 3130 0
15 20241209 185000 383913390 3130 3130 3130 3130 0
16 20241209 184900 383913390 3130 3130 3130 3130 0
17 20241209 184800 383913390 3130 3130 3130 3130 0
18 20241209 184700 383913390 3130 3130 3130 3130 0
19 20241209 184600 383913390 3130 3130 3130 3130 0
20 20241209 184500 383913390 3130 3130 3130 3130 0
21 20241209 184400 383913390 3130 3130 3130 3130 0
22 20241209 184300 383913390 3130 3130 3130 3130 0
23 20241209 184200 383913390 3130 3130 3130 3130 0
24 20241209 184100 383913390 3130 3130 3130 3130 0
25 20241209 184000 383913390 3130 3130 3130 3130 0
26 20241209 183900 383913390 3130 3130 3130 3130 0
27 20241209 183800 383913390 3130 3130 3130 3130 0
28 20241209 183700 383913390 3130 3130 3130 3130 0
29 20241209 183600 383913390 3130 3130 3130 3130 0
30 20241209 183500 383913390 3130 3130 3130 3130 0
31 20241209 183400 383913390 3130 3130 3130 3130 0
32 20241209 183300 383913390 3130 3130 3130 3130 1258
33 20241209 183200 383913390 3130 3130 3130 3130 0
34 20241209 183100 383913390 3130 3130 3130 3130 0
35 20241209 183000 383913390 3130 3130 3130 3130 0
36 20241209 182900 383913390 3130 3130 3130 3130 0
37 20241209 182800 383913390 3130 3130 3130 3130 0
38 20241209 182700 383913390 3130 3130 3130 3130 0
39 20241209 182600 383913390 3130 3130 3130 3130 0
40 20241209 182500 383913390 3130 3130 3130 3130 0
41 20241209 182400 383913390 3130 3130 3130 3130 0
42 20241209 182300 383913390 3130 3130 3130 3130 0
43 20241209 182200 383913390 3130 3130 3130 3130 0
44 20241209 182100 383913390 3130 3130 3130 3130 0
45 20241209 182000 383913390 3130 3130 3130 3130 0
46 20241209 181900 383913390 3130 3130 3130 3130 0
47 20241209 181800 383913390 3130 3130 3130 3130 0
48 20241209 181700 383913390 3130 3130 3130 3130 0
49 20241209 181600 383913390 3130 3130 3130 3130 0
50 20241209 181500 383913390 3130 3130 3130 3130 0
51 20241209 181400 383913390 3130 3130 3130 3130 0
52 20241209 181300 383913390 3130 3130 3130 3130 0
53 20241209 181200 383913390 3130 3130 3130 3130 0
54 20241209 181100 383913390 3130 3130 3130 3130 0
55 20241209 181000 383913390 3130 3130 3130 3130 0
56 20241209 180900 383913390 3130 3130 3130 3130 0
57 20241209 180800 383913390 3130 3130 3130 3130 0
58 20241209 180700 383913390 3130 3130 3130 3130 0
59 20241209 180600 383913390 3130 3130 3130 3130 0
60 20241209 180500 383913390 3130 3130 3130 3130 0
61 20241209 180400 383913390 3130 3130 3130 3130 0
62 20241209 180300 383913390 3130 3130 3130 3130 1258
63 20241209 180200 383913390 3130 3130 3130 3130 0
64 20241209 180100 383913390 3130 3130 3130 3130 0
65 20241209 180000 383913390 3130 3130 3130 3130 0
66 20241209 175900 383913390 3130 3130 3130 3130 0
67 20241209 175800 383913390 3130 3130 3130 3130 0
68 20241209 175700 383913390 3130 3130 3130 3130 0
69 20241209 175600 383913390 3130 3130 3130 3130 0
70 20241209 175500 383913390 3130 3130 3130 3130 0
71 20241209 175400 383913390 3130 3130 3130 3130 0
72 20241209 175300 383913390 3130 3130 3130 3130 0
73 20241209 175200 383913390 3130 3130 3130 3130 0
74 20241209 175100 383913390 3130 3130 3130 3130 0
75 20241209 175000 383913390 3130 3130 3130 3130 0
76 20241209 174900 383913390 3130 3130 3130 3130 0
77 20241209 174800 383913390 3130 3130 3130 3130 0
78 20241209 174700 383913390 3130 3130 3130 3130 0
79 20241209 174600 383913390 3130 3130 3130 3130 0
80 20241209 174500 383913390 3130 3130 3130 3130 0
81 20241209 174400 383913390 3130 3130 3130 3130 0
82 20241209 174300 383913390 3130 3130 3130 3130 0
83 20241209 174200 383913390 3130 3130 3130 3130 0
84 20241209 174100 383913390 3130 3130 3130 3130 0
85 20241209 174000 383913390 3130 3130 3130 3130 0
86 20241209 173900 383913390 3130 3130 3130 3130 0
87 20241209 173800 383913390 3130 3130 3130 3130 0
88 20241209 173700 383913390 3130 3130 3130 3130 0
89 20241209 173600 383913390 3130 3130 3130 3130 0
90 20241209 173500 383913390 3130 3130 3130 3130 0
91 20241209 173400 383913390 3130 3130 3130 3130 0
92 20241209 173300 383913390 3130 3130 3130 3130 1258
93 20241209 173200 383913390 3130 3130 3130 3130 0
94 20241209 173100 383913390 3130 3130 3130 3130 0
95 20241209 173000 383913390 3130 3130 3130 3130 0
96 20241209 172900 383913390 3130 3130 3130 3130 0
97 20241209 172800 383913390 3130 3130 3130 3130 0
98 20241209 172700 383913390 3130 3130 3130 3130 0
99 20241209 172600 383913390 3130 3130 3130 3130 0
100 20241209 172500 383913390 3130 3130 3130 3130 0
101 20241209 172400 383913390 3130 3130 3130 3130 0
102 20241209 172300 383913390 3130 3130 3130 3130 0
103 20241209 172200 383913390 3130 3130 3130 3130 0
104 20241209 172100 383913390 3130 3130 3130 3130 0
105 20241209 172000 383913390 3130 3130 3130 3130 0
106 20241209 171900 383913390 3130 3130 3130 3130 0
107 20241209 171800 383913390 3130 3130 3130 3130 0
108 20241209 171700 383913390 3130 3130 3130 3130 0
109 20241209 171600 383913390 3130 3130 3130 3130 0
110 20241209 171500 383913390 3130 3130 3130 3130 0
111 20241209 171400 383913390 3130 3130 3130 3130 0
112 20241209 171300 383913390 3130 3130 3130 3130 0
113 20241209 171200 383913390 3130 3130 3130 3130 0
114 20241209 171100 383913390 3130 3130 3130 3130 0
115 20241209 171000 383913390 3130 3130 3130 3130 0
116 20241209 170900 383913390 3130 3130 3130 3130 0
117 20241209 170800 383913390 3130 3130 3130 3130 0
118 20241209 170700 383913390 3130 3130 3130 3130 0
119 20241209 170600 383913390 3130 3130 3130 3130 0
120 20241209 170500 383913390 3130 3130 3130 3130 0
121 20241209 170400 383913390 3130 3130 3130 3130 0
122 20241209 170300 383913390 3130 3130 3130 3130 1258
123 20241209 170200 383913390 3130 3130 3130 3130 0
124 20241209 170100 383913390 3130 3130 3130 3130 0
125 20241209 170000 383913390 3130 3130 3130 3130 0
126 20241209 165900 383913390 3130 3130 3130 3130 0
127 20241209 165800 383913390 3130 3130 3130 3130 0
128 20241209 165700 383913390 3130 3130 3130 3130 0
129 20241209 165600 383913390 3130 3130 3130 3130 0
130 20241209 165500 383913390 3130 3130 3130 3130 0
131 20241209 165400 383913390 3130 3130 3130 3130 0
132 20241209 165300 383913390 3130 3130 3130 3130 0
133 20241209 165200 383913390 3130 3130 3130 3130 0
134 20241209 165100 383913390 3130 3130 3130 3130 0
135 20241209 165000 383913390 3130 3130 3130 3130 0
136 20241209 164900 383913390 3130 3130 3130 3130 0
137 20241209 164800 383913390 3130 3130 3130 3130 0
138 20241209 164700 383913390 3130 3130 3130 3130 0
139 20241209 164600 383913390 3130 3130 3130 3130 0
140 20241209 164500 383913390 3130 3130 3130 3130 0
141 20241209 164400 383913390 3130 3130 3130 3130 0
142 20241209 164300 383913390 3130 3130 3130 3130 0
143 20241209 164200 383913390 3130 3130 3130 3130 0
144 20241209 164100 383913390 3130 3130 3130 3130 0
145 20241209 164000 383913390 3130 3130 3130 3130 0
146 20241209 163900 383913390 3130 3130 3130 3130 0
147 20241209 163800 383913390 3130 3130 3130 3130 0
148 20241209 163700 383913390 3130 3130 3130 3130 0
149 20241209 163600 383913390 3130 3130 3130 3130 0
150 20241209 163500 383913390 3130 3130 3130 3130 0
151 20241209 163400 383913390 3130 3130 3130 3130 0
152 20241209 163300 383913390 3130 3130 3130 3130 1258
153 20241209 163200 383913390 3130 3130 3130 3130 0
154 20241209 163100 383913390 3130 3130 3130 3130 0
155 20241209 163000 383913390 3130 3130 3130 3130 0
156 20241209 162900 383913390 3130 3130 3130 3130 0
157 20241209 162800 383913390 3130 3130 3130 3130 0
158 20241209 162700 383913390 3130 3130 3130 3130 0
159 20241209 162600 383913390 3130 3130 3130 3130 0
160 20241209 162500 383913390 3130 3130 3130 3130 0
161 20241209 162400 383913390 3130 3130 3130 3130 0
162 20241209 162300 383913390 3130 3130 3130 3130 0
163 20241209 162200 383913390 3130 3130 3130 3130 0
164 20241209 162100 383913390 3130 3130 3130 3130 0
165 20241209 162000 383913390 3130 3130 3130 3130 0
166 20241209 161900 383913390 3130 3130 3130 3130 0
167 20241209 161800 383913390 3130 3130 3130 3130 0
168 20241209 161700 383913390 3130 3130 3130 3130 0
169 20241209 161600 383913390 3130 3130 3130 3130 0
170 20241209 161500 383913390 3130 3130 3130 3130 0
171 20241209 161400 383913390 3130 3130 3130 3130 0
172 20241209 161300 383913390 3130 3130 3130 3130 0
173 20241209 161200 383913390 3130 3130 3130 3130 0
174 20241209 161100 383913390 3130 3130 3130 3130 0
175 20241209 161000 383913390 3130 3130 3130 3130 0
176 20241209 160900 383913390 3130 3130 3130 3130 0
177 20241209 160800 383913390 3130 3130 3130 3130 0
178 20241209 160700 383913390 3130 3130 3130 3130 0
179 20241209 160600 383913390 3130 3130 3130 3130 0
180 20241209 160500 383913390 3130 3130 3130 3130 0
181 20241209 160400 383913390 3130 3130 3130 3130 0
182 20241209 160300 383913390 3130 3130 3130 3130 1258
183 20241209 160200 383913390 3130 3130 3130 3130 0
184 20241209 160100 383913390 3130 3130 3130 3130 0
185 20241209 160000 383913390 3130 3130 3130 3130 0
186 20241209 155900 383913390 3130 3130 3130 3130 0
187 20241209 155800 383913390 3130 3130 3130 3130 0
188 20241209 155700 383913390 3130 3130 3130 3130 0
189 20241209 155600 383913390 3130 3130 3130 3130 0
190 20241209 155500 383913390 3130 3130 3130 3130 0
191 20241209 155400 383913390 3130 3130 3130 3130 0
192 20241209 155300 383913390 3130 3130 3130 3130 0
193 20241209 155200 383913390 3130 3130 3130 3130 0
194 20241209 155100 383913390 3130 3130 3130 3130 0
195 20241209 155000 383913390 3130 3130 3130 3130 0
196 20241209 154900 383913390 3130 3130 3130 3130 0
197 20241209 154800 383913390 3130 3130 3130 3130 0
198 20241209 154700 383913390 3130 3130 3130 3130 0
199 20241209 154600 383913390 3130 3130 3130 3130 0
200 20241209 154500 383913390 3130 3130 3130 3130 0
201 20241209 154400 383913390 3130 3130 3130 3130 0
202 20241209 154300 383913390 3130 3130 3130 3130 0
203 20241209 154200 383913390 3130 3130 3130 3130 0
204 20241209 154100 383913390 3130 3130 3130 3130 0
205 20241209 154000 383913390 3130 3130 3130 3130 0
206 20241209 153900 383913390 3130 3130 3130 3130 0
207 20241209 153800 383913390 3130 3130 3130 3130 0
208 20241209 153700 383913390 3130 3130 3130 3130 0
209 20241209 153600 383913390 3130 3130 3130 3130 0
210 20241209 153500 383913390 3130 3130 3130 3130 0
211 20241209 153400 383913390 3130 3130 3130 3130 0
212 20241209 153300 383913390 3130 3130 3130 3130 1258
213 20241209 153200 383913390 3130 3130 3130 3130 0
214 20241209 153100 383913390 3130 3130 3130 3130 0
215 20241209 153000 383913390 3130 3130 3130 3130 1258
216 20241209 152900 379975850 3180 3180 3180 3180 0
217 20241209 152800 379975850 3180 3180 3180 3180 0
218 20241209 152700 379975850 3180 3180 3180 3180 0
219 20241209 152600 379975850 3180 3180 3180 3180 0
220 20241209 152500 379975850 3180 3180 3180 3180 0
221 20241209 152400 379975850 3180 3180 3180 3180 0
222 20241209 152300 379975850 3180 3180 3180 3180 0
223 20241209 152200 379975850 3180 3180 3180 3180 0
224 20241209 152100 379975850 3180 3180 3180 3180 0
225 20241209 152000 379975850 3180 3180 3180 3180 0
226 20241209 151900 379975850 3180 3180 3180 3180 0
227 20241209 151800 379975850 3180 3170 3185 3125 125
228 20241209 151700 379584040 3190 3190 3190 3190 0
229 20241209 151600 379584040 3190 3185 3190 3170 571
230 20241209 151500 377772705 3185 3185 3185 3185 2
231 20241209 151400 377766335 3170 3185 3185 3170 2
232 20241209 151300 377759980 3195 3170 3195 3130 303
233 20241209 151200 376808645 3195 3195 3195 3195 0
234 20241209 151100 376808645 3195 3195 3195 3195 0
235 20241209 151000 376808645 3195 3180 3195 3175 223
236 20241209 150900 376100355 3195 3180 3195 3180 3
237 20241209 150800 376090800 3195 3180 3195 3155 1922
238 20241209 150700 370014805 3195 3195 3195 3195 0
239 20241209 150600 370014805 3195 3195 3195 3165 558
240 20241209 150500 368241965 3195 3195 3195 3195 3
241 20241209 150400 368232380 3195 3190 3220 3165 399
242 20241209 150300 366968010 3230 3220 3230 3170 130
243 20241209 150200 366555500 3235 3220 3235 3180 164
244 20241209 150100 366032505 3240 3220 3240 3220 2
245 20241209 150000 366026045 3240 3235 3240 3235 70
246 20241209 145900 365799425 3235 3235 3235 3235 0
247 20241209 145800 365799425 3235 3235 3235 3235 0
248 20241209 145700 365799425 3235 3230 3235 3230 6
249 20241209 145600 365780040 3235 3235 3235 3235 0
250 20241209 145500 365780040 3235 3235 3235 3235 1
251 20241209 145400 365776805 3240 3220 3240 3220 2
252 20241209 145300 365770345 3240 3240 3240 3220 63
253 20241209 145200 365566285 3210 3230 3245 3185 507
254 20241209 145100 363937290 3250 3245 3250 3220 476
255 20241209 145000 362394660 3245 3250 3250 3205 865
256 20241209 144900 359601540 3255 3255 3255 3255 3
257 20241209 144800 359591775 3255 3240 3260 3235 956
258 20241209 144700 356481545 3255 3255 3255 3255 3
259 20241209 144600 356471780 3255 3255 3255 3255 89
260 20241209 144500 356182085 3255 3255 3255 3255 316
261 20241209 144400 355153505 3255 3255 3255 3240 204
262 20241209 144300 354490315 3255 3245 3255 3240 1054
263 20241209 144200 351064195 3245 3245 3245 3245 2
264 20241209 144100 351057705 3245 3245 3245 3245 3
265 20241209 144000 351047970 3240 3245 3245 3240 2767
266 20241209 143900 342074055 3245 3245 3245 3245 3
267 20241209 143800 342064320 3245 3245 3245 3245 1024
268 20241209 143700 338741440 3245 3245 3245 3225 4
269 20241209 143600 338728480 3245 3245 3245 3245 4
270 20241209 143500 338715500 3240 3235 3245 3235 1288
271 20241209 143400 334543320 3240 3240 3240 3240 3
272 20241209 143300 334533600 3240 3235 3240 3235 921
273 20241209 143200 331551310 3235 3220 3235 3220 7
274 20241209 143100 331528710 3240 3240 3240 3240 3
275 20241209 143000 331518990 3240 3235 3240 3235 300
276 20241209 142900 330547615 3235 3235 3235 3235 3
277 20241209 142800 330537910 3235 3230 3240 3230 912
278 20241209 142700 327592130 3220 3240 3240 3220 18
279 20241209 142600 327534100 3240 3235 3240 3230 9
280 20241209 142500 327504980 3250 3250 3250 3250 289
281 20241209 142400 326565730 3250 3250 3250 3250 202
282 20241209 142300 325909230 3250 3245 3250 3210 1396
283 20241209 142200 321392835 3245 3245 3245 3230 7
284 20241209 142100 321370150 3230 3245 3245 3230 57
285 20241209 142000 321185230 3245 3220 3245 3220 343
286 20241209 141900 320075710 3220 3215 3245 3195 1329
287 20241209 141800 315811525 3215 3205 3215 3205 2242
288 20241209 141700 308621655 3205 3205 3205 3205 3
289 20241209 141600 308612040 3205 3205 3205 3205 503
290 20241209 141500 306999925 3205 3205 3205 3205 307
291 20241209 141400 306015990 3200 3205 3205 3200 523
292 20241209 141300 304342275 3205 3200 3205 3200 913
293 20241209 141200 301419080 3200 3200 3200 3200 3
294 20241209 141100 301409480 3200 3200 3200 3200 2
295 20241209 141000 301403080 3200 3200 3200 3200 289
296 20241209 140900 300478280 3200 3200 3200 3200 3
297 20241209 140800 300468680 3200 3195 3200 3180 1172
298 20241209 140700 296726770 3195 3195 3195 3195 2
299 20241209 140600 296720380 3195 3195 3195 3195 3
300 20241209 140500 296710795 3195 3195 3195 3195 289
301 20241209 140400 295787440 3195 3195 3195 3195 29
302 20241209 140300 295694785 3195 3195 3195 3185 916
303 20241209 140200 292768195 3185 3195 3195 3185 202
304 20241209 140100 292124805 3195 3195 3195 3195 3
305 20241209 140000 292115220 3195 3195 3195 3195 288
306 20241209 135900 291195060 3195 3195 3195 3195 5
307 20241209 135800 291179085 3195 3195 3195 3195 911
308 20241209 135700 288268440 3195 3195 3195 3195 3
309 20241209 135600 288258855 3195 3195 3195 3195 3
310 20241209 135500 288249270 3195 3195 3195 3195 289
311 20241209 135400 287325915 3195 3190 3195 3180 2764
312 20241209 135300 278520180 3195 3195 3195 3195 912
313 20241209 135200 275606340 3195 3195 3195 3195 3
314 20241209 135100 275596755 3195 3195 3195 3195 3
315 20241209 135000 275587170 3195 3195 3195 3195 289
316 20241209 134900 274663815 3195 3195 3195 3195 2
317 20241209 134800 274657425 3195 3180 3195 3180 913
318 20241209 134700 271754025 3170 3195 3195 3170 4
319 20241209 134600 271741270 3195 3195 3195 3195 3
320 20241209 134500 271731685 3195 3190 3195 3170 302
321 20241209 134400 270767685 3190 3190 3190 3190 2
322 20241209 134300 270761305 3190 3190 3190 3190 912
323 20241209 134200 267852025 3190 3185 3190 3185 5
324 20241209 134100 267836080 3190 3190 3190 3190 3
325 20241209 134000 267826510 3190 3190 3190 3190 291
326 20241209 133900 266898220 3180 3190 3190 3180 4
327 20241209 133800 266885470 3190 3175 3190 3175 962
328 20241209 133700 263821945 3175 3190 3190 3160 22
329 20241209 133600 263752100 3190 3190 3190 3190 2
330 20241209 133500 263745720 3190 3190 3190 3190 289
331 20241209 133400 262823810 3190 3190 3190 3190 3
332 20241209 133300 262814240 3190 3180 3190 3170 914
333 20241209 133200 259901970 3180 3180 3180 3165 18
334 20241209 133100 259844955 3180 3180 3180 3180 3
335 20241209 133000 259835415 3180 3180 3180 3180 289
336 20241209 132900 258916395 3180 3180 3180 3180 3
337 20241209 132800 258906855 3180 3175 3180 3175 912
338 20241209 132700 256007755 3175 3160 3175 3160 5
339 20241209 132600 255991910 3175 3170 3175 3170 4
340 20241209 132500 255979225 3145 3145 3170 3145 288
341 20241209 132400 255073390 3130 3180 3180 3130 13
342 20241209 132300 255032550 3180 3175 3180 3175 911
343 20241209 132200 252135785 3175 3175 3175 3175 3
344 20241209 132100 252126260 3155 3130 3155 3130 49
345 20241209 132000 251972815 3150 3145 3150 3145 295
346 20241209 131900 251044550 3145 3145 3145 3145 3
347 20241209 131800 251035115 3150 3130 3150 3130 3170
348 20241209 131700 241098295 3130 3130 3130 3130 3
349 20241209 131600 241088905 3130 3130 3130 3130 3
350 20241209 131500 241079515 3130 3130 3130 3130 289
351 20241209 131400 240174945 3130 3130 3130 3130 2
352 20241209 131300 240168685 3130 3130 3130 3130 912
353 20241209 131200 237314125 3130 3130 3130 3130 71
354 20241209 131100 237091895 3130 3130 3130 3130 13
355 20241209 131000 237051205 3130 3130 3130 3130 288
356 20241209 130900 236149765 3130 3130 3130 3130 2
357 20241209 130800 236143505 3130 3130 3130 3130 912
358 20241209 130700 233288945 3130 3130 3130 3130 3
359 20241209 130600 233279555 3130 3115 3135 3095 687
360 20241209 130500 231151650 3135 3140 3140 3135 291
361 20241209 130400 230237920 3140 3140 3140 3140 3
362 20241209 130300 230228500 3140 3120 3140 3120 2319
363 20241209 130200 222969435 3120 3120 3120 3100 22
364 20241209 130100 222900910 3120 3120 3120 3120 2
365 20241209 130000 222894670 3120 3130 3130 3120 954
366 20241209 125900 219915300 3130 3130 3130 3105 15
367 20241209 125800 219868550 3130 3115 3130 3105 13
368 20241209 125700 219828015 3130 3150 3150 3080 8379
369 20241209 125600 193824830 3175 3175 3175 3175 3
370 20241209 125500 193815305 3175 3175 3180 3130 9796
371 20241209 125400 163130240 3160 3165 3180 3155 60
372 20241209 125300 162940715 3180 3160 3180 3160 8
373 20241209 125200 162915335 3180 3165 3180 3160 12
374 20241209 125100 162877325 3185 3185 3185 3185 59
375 20241209 125000 162689410 3185 3185 3185 3185 288
376 20241209 124900 161772130 3185 3185 3185 3185 3
377 20241209 124800 161762575 3185 3185 3185 3185 2
378 20241209 124700 161756205 3185 3185 3185 3185 3
379 20241209 124600 161746650 3185 3185 3185 3185 103
380 20241209 124500 161418595 3185 3185 3185 3165 293
381 20241209 124400 160485450 3185 3185 3185 3185 3
382 20241209 124300 160475895 3185 3185 3185 3185 2
383 20241209 124200 160469525 3185 3185 3185 3185 8
384 20241209 124100 160444045 3185 3185 3185 3185 3
385 20241209 124000 160434490 3185 3185 3185 3185 289
386 20241209 123900 159514025 3185 3185 3185 3185 2
387 20241209 123800 159507655 3185 3185 3185 3185 3
388 20241209 123700 159498100 3185 3170 3185 3170 6
389 20241209 123600 159479020 3185 3165 3185 3160 32
390 20241209 123500 159377515 3185 3185 3185 3185 288
391 20241209 123400 158460235 3185 3185 3185 3185 2
392 20241209 123300 158453865 3185 3185 3185 3185 3
393 20241209 123200 158444310 3185 3185 3185 3185 3
394 20241209 123100 158434755 3185 3185 3185 3185 3
395 20241209 123000 158425200 3185 3185 3185 3185 316
396 20241209 122900 157418740 3185 3185 3185 3180 13
397 20241209 122800 157377380 3185 3185 3185 3185 3
398 20241209 122700 157367825 3165 3165 3165 3155 7
399 20241209 122600 157345700 3160 3185 3185 3160 5
400 20241209 122500 157329845 3185 3185 3185 3185 289
401 20241209 122400 156409380 3185 3185 3185 3185 3
402 20241209 122300 156399825 3185 3185 3185 3185 3
403 20241209 122200 156390270 3185 3185 3185 3185 2
404 20241209 122100 156383900 3185 3185 3185 3185 3
405 20241209 122000 156374345 3185 3185 3185 3185 294
406 20241209 121900 155437955 3185 3185 3185 3185 3
407 20241209 121800 155428400 3185 3185 3185 3185 3
408 20241209 121700 155418845 3185 3185 3185 3185 2
409 20241209 121600 155412475 3185 3185 3185 3185 3
410 20241209 121500 155402920 3185 3180 3185 3180 288
411 20241209 121400 154486005 3175 3155 3175 3150 146
412 20241209 121300 154025965 3175 3165 3175 3160 13
413 20241209 121200 153984850 3165 3185 3185 3165 4
414 20241209 121100 153972130 3185 3185 3185 3185 4
415 20241209 121000 153959390 3165 3185 3190 3165 370
416 20241209 120900 152782340 3185 3185 3185 3185 3
417 20241209 120800 152772785 3185 3185 3185 3185 2
418 20241209 120700 152766415 3185 3185 3185 3185 3
419 20241209 120600 152756860 3185 3185 3185 3185 3
420 20241209 120500 152747305 3185 3185 3185 3185 289
421 20241209 120400 151826840 3185 3175 3190 3165 90
422 20241209 120300 151541555 3190 3190 3190 3175 8
423 20241209 120200 151516065 3190 3190 3190 3190 3
424 20241209 120100 151506495 3190 3185 3190 3185 938
425 20241209 120000 148518950 3185 3185 3185 3185 288
426 20241209 115900 147601670 3185 3185 3185 3185 2
427 20241209 115800 147595300 3185 3185 3185 3185 3
428 20241209 115700 147585745 3185 3185 3185 3185 3
429 20241209 115600 147576190 3185 3185 3185 3185 3
430 20241209 115500 147566635 3185 3185 3185 3185 293
431 20241209 115400 146633430 3185 3180 3185 3160 3355
432 20241209 115300 135972110 3180 3165 3180 3160 55
433 20241209 115200 135798180 3180 3180 3180 3180 3
434 20241209 115100 135788640 3180 3180 3180 3180 2
435 20241209 115000 135782280 3180 3180 3180 3180 289
436 20241209 114900 134863260 3180 3180 3180 3180 3
437 20241209 114800 134853720 3180 3180 3180 3160 15
438 20241209 114700 134806240 3180 3180 3180 3180 36
439 20241209 114600 134691760 3180 3180 3180 3180 3
440 20241209 114500 134682220 3180 3175 3180 3175 4014
441 20241209 114400 121937765 3175 3175 3175 3175 3
442 20241209 114300 121928240 3175 3180 3180 3160 15
443 20241209 114200 121880710 3165 3175 3180 3165 5
444 20241209 114100 121864830 3145 3180 3180 3145 5
445 20241209 114000 121849000 3180 3180 3180 3180 288
446 20241209 113900 120933160 3180 3180 3180 3180 3
447 20241209 113800 120923620 3160 3180 3180 3160 758
448 20241209 113700 118528300 3180 3180 3180 3180 3
449 20241209 113600 118518760 3180 3180 3180 3180 3
450 20241209 113500 118509220 3180 3180 3180 3180 289
451 20241209 113400 117590200 3180 3155 3180 3155 258
452 20241209 113300 116776135 3180 3180 3180 3180 2
453 20241209 113200 116769775 3180 3180 3180 3180 3
454 20241209 113100 116760235 3180 3180 3180 3180 3
455 20241209 113000 116750695 3180 3180 3180 3180 289
456 20241209 112900 115831675 3180 3180 3180 3180 2
457 20241209 112800 115825315 3180 3155 3180 3155 856
458 20241209 112700 113124560 3180 3180 3180 3180 3
459 20241209 112600 113115020 3180 3160 3180 3160 683
460 20241209 112500 110956680 3160 3160 3160 3160 288
461 20241209 112400 110046600 3160 3160 3160 3160 2
462 20241209 112300 110040280 3160 3150 3160 3150 22
463 20241209 112200 109970920 3160 3160 3160 3160 4
464 20241209 112100 109958280 3150 3160 3160 3150 160
465 20241209 112000 109452800 3160 3160 3160 3160 384
466 20241209 111900 108239360 3155 3180 3180 3155 17
467 20241209 111800 108185595 3180 3180 3180 3180 3
468 20241209 111700 108176055 3180 3180 3180 3180 3
469 20241209 111600 108166515 3180 3180 3180 3180 2
470 20241209 111500 108160155 3180 3170 3180 3170 289
471 20241209 111400 107241910 3170 3170 3170 3170 4
472 20241209 111300 107229230 3170 3170 3170 3170 3
473 20241209 111200 107219720 3170 3155 3170 3140 169
474 20241209 111100 106688575 3170 3170 3170 3170 3
475 20241209 111000 106679065 3170 3170 3170 3170 289
476 20241209 110900 105762935 3170 3170 3170 3170 3
477 20241209 110800 105753425 3170 3170 3170 3170 3
478 20241209 110700 105743915 3170 3170 3170 3170 2
479 20241209 110600 105737575 3170 3165 3170 3165 3
480 20241209 110500 105728070 3170 3170 3170 3170 288
481 20241209 110400 104815110 3170 3170 3170 3170 3
482 20241209 110300 104805600 3170 3170 3170 3170 2
483 20241209 110200 104799260 3170 3160 3170 3160 6
484 20241209 110100 104780260 3175 3175 3175 3175 225
485 20241209 110000 104065885 3175 3175 3175 3175 289
486 20241209 105900 103148310 3175 3175 3175 3175 28
487 20241209 105800 103059410 3175 3170 3175 3150 589
488 20241209 105700 101192635 3170 3170 3170 3170 3
489 20241209 105600 101183125 3170 3155 3170 3155 115
490 20241209 105500 100820255 3155 3180 3180 3155 311
491 20241209 105400 99831780 3180 3180 3180 3180 2
492 20241209 105300 99825420 3180 3180 3180 3180 3
493 20241209 105200 99815880 3180 3180 3180 3180 3
494 20241209 105100 99806340 3180 3180 3180 3180 3
495 20241209 105000 99796800 3180 3180 3180 3180 288
496 20241209 104900 98880960 3180 3180 3180 3180 2
497 20241209 104800 98874600 3180 3180 3180 3180 3
498 20241209 104700 98865060 3180 3180 3180 3180 3
499 20241209 104600 98855520 3180 3180 3180 3180 3
500 20241209 104500 98845980 3180 3180 3180 3180 291
501 20241209 104400 97920600 3180 3175 3180 3175 203
502 20241209 104300 97276040 3175 3175 3175 3160 5
503 20241209 104200 97260180 3175 3180 3180 3160 18
504 20241209 104100 97203210 3180 3180 3180 3180 5
505 20241209 104000 97187310 3180 3180 3180 3180 289
506 20241209 103900 96268290 3180 3180 3180 3180 3
507 20241209 103800 96258750 3180 3180 3180 3180 22
508 20241209 103700 96188790 3180 3180 3180 3180 2
509 20241209 103600 96182430 3180 3180 3180 3180 3
510 20241209 103500 96172890 3180 3180 3180 3180 289
511 20241209 103400 95253870 3180 3180 3180 3180 3
512 20241209 103300 95244330 3180 3180 3180 3165 16
513 20241209 103200 95193630 3180 3180 3180 3180 2
514 20241209 103100 95187270 3180 3170 3180 3170 12
515 20241209 103000 95149190 3170 3170 3170 3135 619
516 20241209 102900 93187215 3170 3165 3170 3165 603
517 20241209 102800 91276580 3165 3155 3165 3155 602
518 20241209 102700 89376530 3130 3135 3155 3130 4373
519 20241209 102600 75687015 3165 3165 3165 3165 3
520 20241209 102500 75677520 3165 3160 3165 3160 289
521 20241209 102400 74762940 3160 3160 3160 3160 3
522 20241209 102300 74753460 3160 3160 3160 3160 2
523 20241209 102200 74747140 3160 3160 3160 3160 3
524 20241209 102100 74737660 3160 3160 3160 3160 3
525 20241209 102000 74728180 3160 3155 3165 3155 289
526 20241209 101900 73814210 3155 3155 3155 3155 2
527 20241209 101800 73807900 3155 3155 3155 3155 3
528 20241209 101700 73798435 3155 3155 3155 3155 4
529 20241209 101600 73785815 3155 3155 3155 3155 3
530 20241209 101500 73776350 3155 3135 3155 3135 288
531 20241209 101400 72873410 3120 3155 3155 3120 5
532 20241209 101300 72857740 3155 3155 3155 3155 4
533 20241209 101200 72845120 3095 3125 3125 3095 344
534 20241209 101100 71778290 3160 3160 3160 3160 3
535 20241209 101000 71768810 3165 3115 3165 3095 2276
536 20241209 100900 64675465 3115 3115 3115 3115 3
537 20241209 100800 64666120 3115 3115 3115 3115 5
538 20241209 100700 64650545 3120 3120 3120 3120 3
539 20241209 100600 64641185 3120 3120 3120 3120 2
540 20241209 100500 64634945 3125 3125 3125 3125 290
541 20241209 100400 63728695 3130 3130 3130 3130 3
542 20241209 100300 63719305 3130 3120 3130 3095 214
543 20241209 100200 63056275 3120 3105 3120 3105 22
544 20241209 100100 62987935 3105 3105 3105 3105 3
545 20241209 100000 62978620 3105 3125 3125 3105 492
546 20241209 095900 61445180 3110 3130 3130 3110 93
547 20241209 095800 61155690 3105 3130 3130 3105 91
548 20241209 095700 60873060 3105 3135 3140 3105 608
549 20241209 095600 58974615 3130 3130 3130 3130 56
550 20241209 095500 58799335 3130 3135 3135 3130 288
551 20241209 095400 57896470 3135 3135 3135 3135 3
552 20241209 095300 57887065 3135 3135 3135 3135 2
553 20241209 095200 57880795 3135 3130 3135 3130 10
554 20241209 095100 57849460 3135 3135 3135 3135 3
555 20241209 095000 57840055 3125 3110 3125 3110 1989
556 20241209 094900 51629165 3110 3100 3110 3100 3
557 20241209 094800 51619850 3110 3110 3110 3110 2
558 20241209 094700 51613630 3095 3095 3095 3095 43
559 20241209 094600 51480545 3080 3115 3115 3080 1003
560 20241209 094500 48387435 3115 3115 3115 3115 292
561 20241209 094400 47477855 3110 3115 3115 3110 8
562 20241209 094300 47452965 3115 3115 3115 3115 3
563 20241209 094200 47443620 3115 3115 3115 3115 4
564 20241209 094100 47431160 3115 3115 3115 3100 14
565 20241209 094000 47387565 3115 3110 3115 3110 289
566 20241209 093900 46488290 3110 3110 3110 3110 2
567 20241209 093800 46482070 3110 3105 3110 3105 6
568 20241209 093700 46463425 3105 3105 3105 3105 3
569 20241209 093600 46454110 3105 3100 3105 3100 1003
570 20241209 093500 43344795 3100 3095 3100 3095 291
571 20241209 093400 42443915 3095 3095 3095 3095 3
572 20241209 093300 42434630 3080 3095 3095 3080 753
573 20241209 093200 40108345 3095 3090 3095 3090 18
574 20241209 093100 40052680 3080 3085 3090 3075 58
575 20241209 093000 39873995 3080 3090 3110 3080 292
576 20241209 092900 38968220 3090 3090 3090 3090 3
577 20241209 092800 38958950 3080 3110 3110 3080 1563
578 20241209 092700 34142025 3085 3110 3110 3085 174
579 20241209 092600 33604925 3110 3110 3110 3110 3
580 20241209 092500 33595595 3085 3110 3120 3085 297
581 20241209 092400 32671845 3115 3100 3120 3090 1578
582 20241209 092300 27775070 3125 3125 3125 3125 3
583 20241209 092200 27765695 3125 3125 3125 3125 2
584 20241209 092100 27759445 3100 3100 3125 3100 183
585 20241209 092000 27192070 3120 3115 3120 3115 289
586 20241209 091900 26290565 3115 3105 3120 3105 349
587 20241209 091800 25206785 3120 3120 3120 3120 2
588 20241209 091700 25200545 3120 3105 3120 3105 98
589 20241209 091600 24896210 3110 3120 3120 3110 1009
590 20241209 091500 21756005 3125 3120 3125 3120 289
591 20241209 091400 20854160 3120 3110 3120 3110 168
592 20241209 091300 20331650 3110 3120 3120 3110 518
593 20241209 091200 18720650 3115 3135 3135 3115 453
594 20241209 091100 17309495 3135 3135 3135 3110 283
595 20241209 091000 16428540 3135 3130 3135 3130 641
596 20241209 090900 14419205 3130 3110 3130 3110 44
597 20241209 090800 14282325 3135 3110 3135 3110 836
598 20241209 090700 11675630 3130 3130 3130 3130 3
599 20241209 090600 11666240 3135 3110 3135 3110 503
600 20241209 090500 10101835 3110 3140 3140 3110 369
601 20241209 090400 8944680 3140 3115 3140 3100 225
602 20241209 090300 8244250 3140 3120 3140 3120 103
603 20241209 090200 7922830 3140 3155 3155 3135 1432
604 20241209 090100 3425650 3185 3160 3185 3155 482
605 20241209 090000 1902945 3135 3135 3135 3135 607