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

606
017510/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190400,965916660,3810,3810,3810,3810,7463
20241209,190300,965916660,3810,3810,3810,3810,0
20241209,190200,965916660,3810,3810,3810,3810,0
20241209,190100,965916660,3810,3810,3810,3810,0
20241209,190000,965916660,3810,3810,3810,3810,0
20241209,185900,965916660,3810,3810,3810,3810,0
20241209,185800,965916660,3810,3810,3810,3810,0
20241209,185700,965916660,3810,3810,3810,3810,0
20241209,185600,965916660,3810,3810,3810,3810,0
20241209,185500,965916660,3810,3810,3810,3810,0
20241209,185400,965916660,3810,3810,3810,3810,0
20241209,185300,965916660,3810,3810,3810,3810,0
20241209,185200,965916660,3810,3810,3810,3810,0
20241209,185100,965916660,3810,3810,3810,3810,0
20241209,185000,965916660,3810,3810,3810,3810,0
20241209,184900,965916660,3810,3810,3810,3810,0
20241209,184800,965916660,3810,3810,3810,3810,0
20241209,184700,965916660,3810,3810,3810,3810,0
20241209,184600,965916660,3810,3810,3810,3810,0
20241209,184500,965916660,3810,3810,3810,3810,0
20241209,184400,965916660,3810,3810,3810,3810,0
20241209,184300,965916660,3810,3810,3810,3810,0
20241209,184200,965916660,3810,3810,3810,3810,0
20241209,184100,965916660,3810,3810,3810,3810,0
20241209,184000,965916660,3810,3810,3810,3810,0
20241209,183900,965916660,3810,3810,3810,3810,0
20241209,183800,965916660,3810,3810,3810,3810,0
20241209,183700,965916660,3810,3810,3810,3810,0
20241209,183600,965916660,3810,3810,3810,3810,0
20241209,183500,965916660,3810,3810,3810,3810,0
20241209,183400,965916660,3810,3810,3810,3810,7463
20241209,183300,965916660,3810,3810,3810,3810,0
20241209,183200,965916660,3810,3810,3810,3810,0
20241209,183100,965916660,3810,3810,3810,3810,0
20241209,183000,965916660,3810,3810,3810,3810,0
20241209,182900,965916660,3810,3810,3810,3810,0
20241209,182800,965916660,3810,3810,3810,3810,0
20241209,182700,965916660,3810,3810,3810,3810,0
20241209,182600,965916660,3810,3810,3810,3810,0
20241209,182500,965916660,3810,3810,3810,3810,0
20241209,182400,965916660,3810,3810,3810,3810,0
20241209,182300,965916660,3810,3810,3810,3810,0
20241209,182200,965916660,3810,3810,3810,3810,0
20241209,182100,965916660,3810,3810,3810,3810,0
20241209,182000,965916660,3810,3810,3810,3810,0
20241209,181900,965916660,3810,3810,3810,3810,0
20241209,181800,965916660,3810,3810,3810,3810,0
20241209,181700,965916660,3810,3810,3810,3810,0
20241209,181600,965916660,3810,3810,3810,3810,0
20241209,181500,965916660,3810,3810,3810,3810,0
20241209,181400,965916660,3810,3810,3810,3810,0
20241209,181300,965916660,3810,3810,3810,3810,0
20241209,181200,965916660,3810,3810,3810,3810,0
20241209,181100,965916660,3810,3810,3810,3810,0
20241209,181000,965916660,3810,3810,3810,3810,0
20241209,180900,965916660,3810,3810,3810,3810,0
20241209,180800,965916660,3810,3810,3810,3810,0
20241209,180700,965916660,3810,3810,3810,3810,0
20241209,180600,965916660,3810,3810,3810,3810,0
20241209,180500,965916660,3810,3810,3810,3810,0
20241209,180400,965916660,3810,3810,3810,3810,7463
20241209,180300,965916660,3810,3810,3810,3810,0
20241209,180200,965916660,3810,3810,3810,3810,0
20241209,180100,965916660,3810,3810,3810,3810,0
20241209,180000,965916660,3810,3810,3810,3810,0
20241209,175900,965916660,3810,3810,3810,3810,0
20241209,175800,965916660,3810,3810,3810,3810,0
20241209,175700,965916660,3810,3810,3810,3810,0
20241209,175600,965916660,3810,3810,3810,3810,0
20241209,175500,965916660,3810,3810,3810,3810,0
20241209,175400,965916660,3810,3810,3810,3810,0
20241209,175300,965916660,3810,3810,3810,3810,0
20241209,175200,965916660,3810,3810,3810,3810,0
20241209,175100,965916660,3810,3810,3810,3810,0
20241209,175000,965916660,3810,3810,3810,3810,0
20241209,174900,965916660,3810,3810,3810,3810,0
20241209,174800,965916660,3810,3810,3810,3810,0
20241209,174700,965916660,3810,3810,3810,3810,0
20241209,174600,965916660,3810,3810,3810,3810,0
20241209,174500,965916660,3810,3810,3810,3810,0
20241209,174400,965916660,3810,3810,3810,3810,0
20241209,174300,965916660,3810,3810,3810,3810,0
20241209,174200,965916660,3810,3810,3810,3810,0
20241209,174100,965916660,3810,3810,3810,3810,0
20241209,174000,965916660,3810,3810,3810,3810,0
20241209,173900,965916660,3810,3810,3810,3810,0
20241209,173800,965916660,3810,3810,3810,3810,0
20241209,173700,965916660,3810,3810,3810,3810,0
20241209,173600,965916660,3810,3810,3810,3810,0
20241209,173500,965916660,3810,3810,3810,3810,0
20241209,173400,965916660,3810,3810,3810,3810,7463
20241209,173300,965916660,3810,3810,3810,3810,0
20241209,173200,965916660,3810,3810,3810,3810,0
20241209,173100,965916660,3810,3810,3810,3810,0
20241209,173000,965916660,3810,3810,3810,3810,0
20241209,172900,965916660,3810,3810,3810,3810,0
20241209,172800,965916660,3810,3810,3810,3810,0
20241209,172700,965916660,3810,3810,3810,3810,0
20241209,172600,965916660,3810,3810,3810,3810,0
20241209,172500,965916660,3810,3810,3810,3810,0
20241209,172400,965916660,3810,3810,3810,3810,0
20241209,172300,965916660,3810,3810,3810,3810,0
20241209,172200,965916660,3810,3810,3810,3810,0
20241209,172100,965916660,3810,3810,3810,3810,0
20241209,172000,965916660,3810,3810,3810,3810,0
20241209,171900,965916660,3810,3810,3810,3810,0
20241209,171800,965916660,3810,3810,3810,3810,0
20241209,171700,965916660,3810,3810,3810,3810,0
20241209,171600,965916660,3810,3810,3810,3810,0
20241209,171500,965916660,3810,3810,3810,3810,0
20241209,171400,965916660,3810,3810,3810,3810,0
20241209,171300,965916660,3810,3810,3810,3810,0
20241209,171200,965916660,3810,3810,3810,3810,0
20241209,171100,965916660,3810,3810,3810,3810,0
20241209,171000,965916660,3810,3810,3810,3810,0
20241209,170900,965916660,3810,3810,3810,3810,0
20241209,170800,965916660,3810,3810,3810,3810,0
20241209,170700,965916660,3810,3810,3810,3810,0
20241209,170600,965916660,3810,3810,3810,3810,0
20241209,170500,965916660,3810,3810,3810,3810,0
20241209,170400,965916660,3810,3810,3810,3810,7463
20241209,170300,965916660,3810,3810,3810,3810,0
20241209,170200,965916660,3810,3810,3810,3810,0
20241209,170100,965916660,3810,3810,3810,3810,0
20241209,170000,965916660,3810,3810,3810,3810,0
20241209,165900,965916660,3810,3810,3810,3810,0
20241209,165800,965916660,3810,3810,3810,3810,0
20241209,165700,965916660,3810,3810,3810,3810,0
20241209,165600,965916660,3810,3810,3810,3810,0
20241209,165500,965916660,3810,3810,3810,3810,0
20241209,165400,965916660,3810,3810,3810,3810,0
20241209,165300,965916660,3810,3810,3810,3810,0
20241209,165200,965916660,3810,3810,3810,3810,0
20241209,165100,965916660,3810,3810,3810,3810,0
20241209,165000,965916660,3810,3810,3810,3810,0
20241209,164900,965916660,3810,3810,3810,3810,0
20241209,164800,965916660,3810,3810,3810,3810,0
20241209,164700,965916660,3810,3810,3810,3810,0
20241209,164600,965916660,3810,3810,3810,3810,0
20241209,164500,965916660,3810,3810,3810,3810,0
20241209,164400,965916660,3810,3810,3810,3810,0
20241209,164300,965916660,3810,3810,3810,3810,0
20241209,164200,965916660,3810,3810,3810,3810,0
20241209,164100,965916660,3810,3810,3810,3810,0
20241209,164000,965916660,3810,3810,3810,3810,0
20241209,163900,965916660,3810,3810,3810,3810,0
20241209,163800,965916660,3810,3810,3810,3810,0
20241209,163700,965916660,3810,3810,3810,3810,0
20241209,163600,965916660,3810,3810,3810,3810,0
20241209,163500,965916660,3810,3810,3810,3810,0
20241209,163400,965916660,3810,3810,3810,3810,7463
20241209,163300,965916660,3810,3810,3810,3810,0
20241209,163200,965916660,3810,3810,3810,3810,0
20241209,163100,965916660,3810,3810,3810,3810,0
20241209,163000,965916660,3810,3810,3810,3810,0
20241209,162900,965916660,3810,3810,3810,3810,0
20241209,162800,965916660,3810,3810,3810,3810,0
20241209,162700,965916660,3810,3810,3810,3810,0
20241209,162600,965916660,3810,3810,3810,3810,0
20241209,162500,965916660,3810,3810,3810,3810,0
20241209,162400,965916660,3810,3810,3810,3810,0
20241209,162300,965916660,3810,3810,3810,3810,0
20241209,162200,965916660,3810,3810,3810,3810,0
20241209,162100,965916660,3810,3810,3810,3810,0
20241209,162000,965916660,3810,3810,3810,3810,0
20241209,161900,965916660,3810,3810,3810,3810,0
20241209,161800,965916660,3810,3810,3810,3810,0
20241209,161700,965916660,3810,3810,3810,3810,0
20241209,161600,965916660,3810,3810,3810,3810,0
20241209,161500,965916660,3810,3810,3810,3810,0
20241209,161400,965916660,3810,3810,3810,3810,0
20241209,161300,965916660,3810,3810,3810,3810,0
20241209,161200,965916660,3810,3810,3810,3810,0
20241209,161100,965916660,3810,3810,3810,3810,0
20241209,161000,965916660,3810,3810,3810,3810,0
20241209,160900,965916660,3810,3810,3810,3810,0
20241209,160800,965916660,3810,3810,3810,3810,0
20241209,160700,965916660,3810,3810,3810,3810,0
20241209,160600,965916660,3810,3810,3810,3810,0
20241209,160500,965916660,3810,3810,3810,3810,0
20241209,160400,965916660,3810,3810,3810,3810,7463
20241209,160300,965916660,3810,3810,3810,3810,0
20241209,160200,965916660,3810,3810,3810,3810,0
20241209,160100,965916660,3810,3810,3810,3810,0
20241209,160000,965916660,3810,3810,3810,3810,0
20241209,155900,965916660,3810,3810,3810,3810,0
20241209,155800,965916660,3810,3810,3810,3810,0
20241209,155700,965916660,3810,3810,3810,3810,0
20241209,155600,965916660,3810,3810,3810,3810,0
20241209,155500,965916660,3810,3810,3810,3810,0
20241209,155400,965916660,3810,3810,3810,3810,0
20241209,155300,965916660,3810,3810,3810,3810,0
20241209,155200,965916660,3810,3810,3810,3810,0
20241209,155100,965916660,3810,3810,3810,3810,0
20241209,155000,965916660,3810,3810,3810,3810,0
20241209,154900,965916660,3810,3810,3810,3810,0
20241209,154800,965916660,3810,3810,3810,3810,0
20241209,154700,965916660,3810,3810,3810,3810,0
20241209,154600,965916660,3810,3810,3810,3810,0
20241209,154500,965916660,3810,3810,3810,3810,0
20241209,154400,965916660,3810,3810,3810,3810,0
20241209,154300,965916660,3810,3810,3810,3810,0
20241209,154200,965916660,3810,3810,3810,3810,0
20241209,154100,965916660,3810,3810,3810,3810,0
20241209,154000,965916660,3810,3810,3810,3810,0
20241209,153900,965916660,3810,3810,3810,3810,0
20241209,153800,965916660,3810,3810,3810,3810,0
20241209,153700,965916660,3810,3810,3810,3810,0
20241209,153600,965916660,3810,3810,3810,3810,0
20241209,153500,965916660,3810,3810,3810,3810,0
20241209,153400,965916660,3810,3810,3810,3810,7463
20241209,153300,965916660,3810,3810,3810,3810,0
20241209,153200,965916660,3810,3810,3810,3810,0
20241209,153100,965916660,3810,3810,3810,3810,0
20241209,153000,965916660,3810,3810,3810,3810,7463
20241209,152900,937482630,3830,3830,3830,3830,0
20241209,152800,937482630,3830,3830,3830,3830,0
20241209,152700,937482630,3830,3830,3830,3830,0
20241209,152600,937482630,3830,3830,3830,3830,0
20241209,152500,937482630,3830,3830,3830,3830,0
20241209,152400,937482630,3830,3830,3830,3830,0
20241209,152300,937482630,3830,3830,3830,3830,0
20241209,152200,937482630,3830,3830,3830,3830,0
20241209,152100,937482630,3830,3830,3830,3830,0
20241209,152000,937482630,3830,3830,3830,3830,0
20241209,151900,937482630,3830,3830,3830,3830,400
20241209,151800,935950630,3830,3830,3830,3830,40
20241209,151700,935797430,3830,3830,3830,3830,20
20241209,151600,935720830,3830,3835,3835,3830,619
20241209,151500,933347560,3840,3840,3840,3840,1
20241209,151400,933343720,3820,3820,3820,3820,0
20241209,151300,933343720,3820,3820,3820,3820,0
20241209,151200,933343720,3820,3820,3820,3820,68
20241209,151100,933083960,3855,3835,3855,3820,6143
20241209,151000,909530550,3855,3855,3855,3855,0
20241209,150900,909530550,3855,3855,3855,3855,0
20241209,150800,909530550,3855,3855,3855,3855,0
20241209,150700,909530550,3855,3850,3855,3850,1819
20241209,150600,902527355,3850,3845,3850,3830,807
20241209,150500,899424450,3830,3830,3830,3830,590
20241209,150400,897164750,3850,3850,3850,3850,26
20241209,150300,897064650,3830,3830,3830,3830,150
20241209,150200,896490150,3825,3830,3830,3825,700
20241209,150100,893811135,3850,3830,3850,3825,969
20241209,150000,890081910,3825,3835,3835,3825,2728
20241209,145900,879644070,3840,3840,3840,3840,0
20241209,145800,879644070,3840,3850,3850,3840,500
20241209,145700,877722280,3850,3850,3850,3850,500
20241209,145600,875797280,3850,3850,3850,3850,22
20241209,145500,875712580,3850,3845,3850,3830,2015
20241209,145400,867979355,3830,3830,3830,3830,0
20241209,145300,867979355,3830,3840,3840,3830,285
20241209,145200,866885005,3825,3825,3825,3825,373
20241209,145100,865458280,3835,3825,3835,3825,220
20241209,145000,864615680,3820,3820,3830,3820,157
20241209,144900,864015440,3825,3825,3825,3825,0
20241209,144800,864015440,3825,3830,3830,3825,1109
20241209,144700,859770065,3835,3835,3835,3835,173
20241209,144600,859106610,3830,3835,3835,3830,822
20241209,144500,855958340,3835,3835,3835,3835,30
20241209,144400,855843290,3835,3835,3835,3835,100
20241209,144300,855459790,3840,3840,3840,3840,331
20241209,144200,854188750,3850,3850,3850,3850,12
20241209,144100,854142550,3850,3850,3850,3850,0
20241209,144000,854142550,3850,3840,3850,3840,31
20241209,143900,854023500,3850,3850,3850,3850,3
20241209,143800,854011950,3840,3850,3850,3840,144
20241209,143700,853458765,3850,3850,3850,3850,120
20241209,143600,852996765,3855,3855,3855,3855,0
20241209,143500,852996765,3855,3860,3860,3855,24
20241209,143400,852904195,3860,3850,3860,3850,501
20241209,143300,850972940,3855,3855,3855,3855,1
20241209,143200,850969085,3855,3870,3870,3840,668
20241209,143100,848403920,3870,3880,3880,3830,4800
20241209,143000,829975510,3835,3835,3835,3835,105
20241209,142900,829572835,3825,3845,3845,3825,1554
20241209,142800,823606835,3885,3860,3885,3845,1937
20241209,142700,816118005,3885,3885,3885,3885,0
20241209,142600,816118005,3885,3865,3885,3865,2000
20241209,142500,808356405,3850,3850,3850,3850,50
20241209,142400,808163905,3845,3855,3855,3845,931
20241209,142300,804575210,3845,3850,3850,3845,1040
20241209,142200,800573695,3845,3845,3845,3845,3
20241209,142100,800562160,3850,3850,3850,3850,47
20241209,142000,800381210,3885,3855,3885,3855,1100
20241209,141900,796122450,3840,3840,3840,3840,0
20241209,141800,796122450,3840,3840,3840,3840,29
20241209,141700,796011090,3850,3855,3855,3850,299
20241209,141600,794859790,3855,3855,3855,3855,0
20241209,141500,794859790,3855,3855,3855,3855,0
20241209,141400,794859790,3855,3855,3855,3855,239
20241209,141300,793938445,3860,3860,3860,3860,600
20241209,141200,791622445,3855,3870,3870,3855,1000
20241209,141100,787758445,3855,3850,3855,3850,5376
20241209,141000,767040580,3835,3835,3835,3835,357
20241209,140900,765671485,3840,3840,3840,3840,5
20241209,140800,765652285,3840,3840,3840,3840,0
20241209,140700,765652285,3840,3840,3840,3840,0
20241209,140600,765652285,3840,3840,3840,3840,12
20241209,140500,765606205,3845,3845,3845,3845,0
20241209,140400,765606205,3845,3850,3850,3840,1401
20241209,140300,760215120,3860,3860,3860,3860,0
20241209,140200,760215120,3860,3860,3860,3860,0
20241209,140100,760215120,3860,3860,3860,3860,0
20241209,140000,760215120,3860,3860,3860,3860,1612
20241209,135900,753992800,3860,3860,3860,3860,0
20241209,135800,753992800,3860,3860,3860,3860,682
20241209,135700,751360280,3875,3875,3875,3875,0
20241209,135600,751360280,3875,3875,3875,3875,0
20241209,135500,751360280,3875,3875,3875,3875,0
20241209,135400,751360280,3875,3875,3875,3875,0
20241209,135300,751360280,3875,3860,3875,3860,380
20241209,135200,749890515,3865,3865,3865,3865,800
20241209,135100,746798515,3865,3865,3865,3865,0
20241209,135000,746798515,3865,3865,3865,3865,500
20241209,134900,744866015,3850,3850,3850,3850,38
20241209,134800,744719715,3845,3845,3845,3845,48
20241209,134700,744535155,3860,3860,3860,3860,0
20241209,134600,744535155,3860,3860,3860,3860,0
20241209,134500,744535155,3860,3860,3860,3860,400
20241209,134400,742991155,3845,3845,3845,3845,0
20241209,134300,742991155,3845,3835,3845,3835,2061
20241209,134200,735077205,3860,3855,3860,3855,70
20241209,134100,734807255,3850,3840,3860,3840,12151
20241209,134000,688122555,3845,3835,3845,3835,1333
20241209,133900,683001910,3830,3830,3830,3830,1496
20241209,133800,677272230,3850,3850,3850,3850,700
20241209,133700,674577230,3820,3820,3820,3820,0
20241209,133600,674577230,3820,3830,3835,3820,899
20241209,133500,671133845,3835,3845,3845,3835,644
20241209,133400,668663095,3845,3845,3845,3845,0
20241209,133300,668663095,3845,3845,3845,3845,0
20241209,133200,668663095,3845,3845,3845,3845,0
20241209,133100,668663095,3845,3850,3850,3830,2912
20241209,133000,657492930,3840,3840,3840,3840,10
20241209,132900,657454530,3850,3850,3850,3850,0
20241209,132800,657454530,3850,3850,3850,3850,0
20241209,132700,657454530,3850,3850,3850,3850,0
20241209,132600,657454530,3850,3850,3850,3850,0
20241209,132500,657454530,3850,3850,3850,3850,863
20241209,132400,654131980,3850,3850,3850,3850,757
20241209,132300,651217530,3850,3850,3850,3850,0
20241209,132200,651217530,3850,3850,3850,3850,0
20241209,132100,651217530,3850,3850,3850,3850,50
20241209,132000,651025030,3865,3865,3865,3865,0
20241209,131900,651025030,3865,3865,3865,3865,0
20241209,131800,651025030,3865,3865,3865,3865,0
20241209,131700,651025030,3865,3865,3865,3865,20
20241209,131600,650947730,3865,3865,3865,3865,20
20241209,131500,650870430,3865,3865,3865,3865,0
20241209,131400,650870430,3865,3865,3865,3865,0
20241209,131300,650870430,3865,3860,3865,3860,801
20241209,131200,647778565,3855,3855,3855,3855,31
20241209,131100,647659060,3850,3850,3850,3850,30
20241209,131000,647543560,3850,3850,3850,3850,0
20241209,130900,647543560,3850,3850,3850,3850,0
20241209,130800,647543560,3850,3850,3850,3850,0
20241209,130700,647543560,3850,3850,3850,3850,600
20241209,130600,645233560,3830,3820,3830,3820,102
20241209,130500,644842920,3820,3830,3830,3820,203
20241209,130400,644066820,3845,3845,3845,3845,0
20241209,130300,644066820,3845,3845,3845,3845,0
20241209,130200,644066820,3845,3830,3845,3830,50
20241209,130100,643874990,3830,3845,3845,3830,763
20241209,130000,640949400,3845,3835,3845,3820,3589
20241209,125900,627214620,3845,3850,3850,3835,5145
20241209,125800,607447420,3865,3865,3865,3865,0
20241209,125700,607447420,3865,3865,3865,3865,0
20241209,125600,607447420,3865,3865,3865,3865,93
20241209,125500,607087975,3865,3865,3865,3865,1
20241209,125400,607084110,3865,3850,3865,3850,979
20241209,125300,603310000,3850,3850,3850,3850,0
20241209,125200,603310000,3850,3850,3850,3850,0
20241209,125100,603310000,3850,3850,3850,3850,4
20241209,125000,603294600,3880,3880,3880,3880,0
20241209,124900,603294600,3880,3850,3880,3850,554
20241209,124800,601157400,3870,3870,3870,3870,0
20241209,124700,601157400,3870,3870,3870,3870,330
20241209,124600,599880300,3850,3850,3850,3850,130
20241209,124500,599379800,3845,3845,3845,3845,0
20241209,124400,599379800,3845,3845,3845,3840,503
20241209,124300,597447200,3845,3885,3885,3840,1901
20241209,124200,590137075,3885,3865,3885,3865,500
20241209,124100,588200395,3855,3855,3855,3855,371
20241209,124000,586770190,3860,3860,3860,3860,175
20241209,123900,586094690,3860,3860,3860,3860,0
20241209,123800,586094690,3860,3860,3860,3860,0
20241209,123700,586094690,3860,3860,3860,3860,1391
20241209,123600,580725430,3865,3865,3865,3865,0
20241209,123500,580725430,3865,3865,3865,3865,14
20241209,123400,580671320,3865,3865,3865,3865,0
20241209,123300,580671320,3865,3860,3865,3860,26
20241209,123200,580570880,3860,3860,3860,3860,0
20241209,123100,580570880,3860,3860,3860,3860,700
20241209,123000,577868880,3870,3870,3870,3870,0
20241209,122900,577868880,3870,3870,3870,3870,14
20241209,122800,577814700,3870,3870,3870,3870,1
20241209,122700,577810830,3860,3860,3860,3860,15
20241209,122600,577752930,3860,3860,3860,3860,0
20241209,122500,577752930,3860,3860,3860,3860,200
20241209,122400,576980930,3860,3865,3865,3860,100
20241209,122300,576594900,3870,3870,3870,3870,741
20241209,122200,573727230,3870,3870,3870,3870,27
20241209,122100,573622740,3870,3870,3870,3870,0
20241209,122000,573622740,3870,3870,3870,3870,0
20241209,121900,573622740,3870,3870,3870,3870,0
20241209,121800,573622740,3870,3870,3870,3870,0
20241209,121700,573622740,3870,3870,3870,3870,160
20241209,121600,573003540,3885,3885,3885,3885,11
20241209,121500,572960805,3890,3890,3890,3890,300
20241209,121400,571793805,3890,3890,3890,3890,0
20241209,121300,571793805,3890,3890,3890,3890,0
20241209,121200,571793805,3890,3890,3890,3890,0
20241209,121100,571793805,3890,3875,3890,3875,753
20241209,121000,568866135,3875,3895,3900,3875,1251
20241209,120900,563993980,3895,3890,3895,3890,190
20241209,120800,563254380,3890,3890,3890,3890,439
20241209,120700,561546670,3890,3890,3890,3890,0
20241209,120600,561546670,3890,3890,3890,3890,0
20241209,120500,561546670,3890,3890,3890,3890,76
20241209,120400,561251030,3890,3870,3890,3870,460
20241209,120300,559465260,3870,3870,3870,3870,570
20241209,120200,557259360,3865,3865,3865,3865,359
20241209,120100,555871825,3855,3850,3855,3840,1543
20241209,120000,549932625,3865,3860,3865,3860,612
20241209,115900,547568305,3850,3850,3850,3850,20
20241209,115800,547491305,3855,3865,3865,3855,943
20241209,115700,543852040,3865,3845,3865,3845,1538
20241209,115600,537938390,3845,3845,3845,3845,0
20241209,115500,537938390,3845,3850,3850,3845,610
20241209,115400,535591440,3855,3855,3855,3855,0
20241209,115300,535591440,3855,3850,3855,3845,1011
20241209,115200,531704030,3850,3850,3850,3850,3
20241209,115100,531692480,3855,3855,3855,3855,0
20241209,115000,531692480,3855,3855,3855,3855,49
20241209,114900,531503585,3860,3860,3860,3860,225
20241209,114800,530635085,3860,3860,3860,3860,58
20241209,114700,530411205,3870,3870,3870,3870,0
20241209,114600,530411205,3870,3870,3870,3870,0
20241209,114500,530411205,3870,3870,3870,3870,0
20241209,114400,530411205,3870,3870,3870,3870,351
20241209,114300,529052835,3865,3865,3865,3865,3
20241209,114200,529041240,3870,3870,3870,3870,0
20241209,114100,529041240,3870,3870,3870,3870,0
20241209,114000,529041240,3870,3870,3870,3870,7
20241209,113900,529014150,3870,3870,3870,3870,4
20241209,113800,528998670,3870,3870,3870,3870,17
20241209,113700,528932880,3870,3870,3870,3870,0
20241209,113600,528932880,3870,3870,3870,3870,28
20241209,113500,528824520,3870,3870,3870,3870,100
20241209,113400,528437520,3870,3870,3870,3870,21
20241209,113300,528356250,3870,3870,3870,3870,101
20241209,113200,527965380,3865,3865,3865,3865,0
20241209,113100,527965380,3865,3865,3865,3865,4018
20241209,113000,512435810,3845,3855,3865,3845,756
20241209,112900,509519590,3860,3860,3860,3860,0
20241209,112800,509519590,3860,3860,3860,3860,1241
20241209,112700,504729330,3840,3840,3840,3840,200
20241209,112600,503961330,3845,3845,3845,3845,0
20241209,112500,503961330,3845,3845,3845,3845,1356
20241209,112400,498747510,3850,3850,3850,3850,200
20241209,112300,497977510,3860,3860,3860,3860,0
20241209,112200,497977510,3860,3860,3860,3860,3
20241209,112100,497965930,3860,3860,3860,3860,0
20241209,112000,497965930,3860,3865,3865,3860,511
20241209,111900,495991415,3870,3870,3870,3870,0
20241209,111800,495991415,3870,3870,3870,3870,0
20241209,111700,495991415,3870,3870,3870,3870,101
20241209,111600,495600545,3865,3860,3865,3860,255
20241209,111500,494614990,3860,3860,3860,3855,516
20241209,111400,492623475,3850,3850,3850,3850,698
20241209,111300,489936175,3860,3860,3860,3860,0
20241209,111200,489936175,3860,3860,3860,3855,1750
20241209,111100,483181180,3860,3860,3860,3860,104
20241209,111000,482779740,3855,3855,3855,3855,0
20241209,110900,482779740,3855,3855,3855,3855,0
20241209,110800,482779740,3855,3855,3855,3855,100
20241209,110700,482394240,3865,3865,3865,3865,0
20241209,110600,482394240,3865,3870,3870,3865,110
20241209,110500,481969025,3865,3865,3865,3865,0
20241209,110400,481969025,3865,3865,3865,3865,80
20241209,110300,481659825,3875,3870,3875,3870,304
20241209,110200,480481845,3870,3875,3875,3870,612
20241209,110100,478111850,3875,3875,3875,3875,3
20241209,110000,478100225,3875,3875,3875,3875,138
20241209,105900,477565475,3865,3865,3865,3865,0
20241209,105800,477565475,3865,3860,3865,3860,1161
20241209,105700,473079615,3865,3865,3865,3865,13
20241209,105600,473029370,3865,3865,3865,3865,50
20241209,105500,472836120,3865,3865,3865,3865,0
20241209,105400,472836120,3865,3860,3865,3860,12261
20241209,105300,425507185,3860,3865,3865,3860,1150
20241209,105200,421066120,3860,3860,3860,3860,0
20241209,105100,421066120,3860,3860,3860,3860,0
20241209,105000,421066120,3860,3860,3860,3860,0
20241209,104900,421066120,3860,3870,3870,3860,3861
20241209,104800,406152160,3875,3875,3875,3875,496
20241209,104700,404230160,3870,3875,3875,3870,1362
20241209,104600,398959145,3875,3875,3875,3875,35
20241209,104500,398823520,3875,3875,3875,3875,496
20241209,104400,396901520,3895,3870,3895,3870,694
20241209,104300,394208890,3870,3880,3880,3870,681
20241209,104200,391570790,3880,3880,3880,3880,60
20241209,104100,391337990,3880,3880,3880,3880,50
20241209,104000,391143990,3895,3895,3895,3895,0
20241209,103900,391143990,3895,3895,3895,3895,315
20241209,103800,389917065,3895,3895,3895,3895,0
20241209,103700,389917065,3895,3895,3895,3895,0
20241209,103600,389917065,3895,3880,3895,3880,170
20241209,103500,389257165,3895,3895,3895,3895,22
20241209,103400,389171475,3895,3885,3895,3885,660
20241209,103300,386604560,3880,3880,3880,3880,0
20241209,103200,386604560,3880,3880,3880,3880,118
20241209,103100,386146720,3870,3870,3880,3870,7
20241209,103000,386119610,3880,3870,3880,3870,1400
20241209,102900,380689610,3870,3870,3870,3870,0
20241209,102800,380689610,3870,3880,3880,3870,340
20241209,102700,379373790,3880,3880,3880,3880,128
20241209,102600,378877150,3880,3890,3890,3880,968
20241209,102500,375121250,3885,3890,3890,3885,1010
20241209,102400,371192850,3880,3880,3880,3880,500
20241209,102300,369252850,3880,3880,3880,3880,400
20241209,102200,367700850,3875,3870,3890,3870,408
20241209,102100,366121410,3880,3880,3880,3880,100
20241209,102000,365733410,3880,3875,3880,3875,1216
20241209,101900,361019105,3865,3865,3865,3865,0
20241209,101800,361019105,3865,3865,3865,3865,5
20241209,101700,360999780,3875,3865,3875,3865,301
20241209,101600,359836405,3860,3865,3875,3860,223
20241209,101500,358974805,3860,3870,3870,3860,10619
20241209,101400,317968585,3860,3870,3870,3860,2000
20241209,101300,310242040,3875,3875,3875,3875,203
20241209,101200,309455415,3875,3875,3875,3875,450
20241209,101100,307711665,3885,3885,3885,3885,3
20241209,101000,307700010,3885,3875,3885,3875,102
20241209,100900,307304740,3890,3890,3890,3890,0
20241209,100800,307304740,3890,3890,3890,3890,22
20241209,100700,307219160,3890,3890,3890,3890,0
20241209,100600,307219160,3890,3890,3890,3890,1443
20241209,100500,301605890,3875,3875,3875,3875,300
20241209,100400,300443390,3875,3890,3890,3875,325
20241209,100300,299179380,3890,3890,3890,3890,74
20241209,100200,298891520,3890,3890,3890,3890,326
20241209,100100,297623380,3885,3885,3885,3885,160
20241209,100000,297001780,3875,3875,3875,3875,1
20241209,095900,296997905,3875,3870,3875,3865,169
20241209,095800,296343540,3870,3870,3870,3865,198
20241209,095700,295577770,3880,3880,3880,3880,700
20241209,095600,292861770,3880,3880,3880,3880,600
20241209,095500,290533770,3865,3860,3865,3860,532
20241209,095400,288480090,3850,3855,3860,3850,2343
20241209,095300,279451050,3860,3860,3860,3860,856
20241209,095200,276146890,3870,3875,3880,3870,1734
20241209,095100,269436165,3870,3890,3890,3870,45
20241209,095000,269261935,3890,3890,3890,3890,5
20241209,094900,269242485,3890,3870,3890,3870,535
20241209,094800,267162025,3885,3885,3885,3885,0
20241209,094700,267162025,3885,3885,3885,3885,1
20241209,094600,267158140,3865,3865,3885,3865,547
20241209,094500,265043965,3855,3855,3855,3855,530
20241209,094400,263000815,3855,3855,3885,3855,59
20241209,094300,262773160,3865,3865,3865,3855,117
20241209,094200,262321960,3865,3885,3885,3865,592
20241209,094100,260033860,3890,3890,3890,3890,10
20241209,094000,259994960,3890,3890,3890,3890,2
20241209,093900,259987180,3905,3905,3905,3905,0
20241209,093800,259987180,3905,3905,3905,3905,0
20241209,093700,259987180,3905,3860,3905,3850,390
20241209,093600,258483150,3875,3875,3895,3860,162
20241209,093500,257854930,3860,3875,3875,3860,540
20241209,093400,255766120,3875,3875,3875,3875,593
20241209,093300,253468245,3875,3875,3875,3875,142
20241209,093200,252917995,3855,3885,3885,3855,266
20241209,093100,251889930,3865,3865,3870,3855,1163
20241209,093000,247395205,3885,3870,3990,3855,3508
20241209,092900,233629635,3875,3845,3875,3845,170
20241209,092800,232971215,3845,3840,3865,3840,5966
20241209,092700,210021220,3840,3845,3875,3815,3764
20241209,092600,195510835,3805,3850,3850,3805,5407
20241209,092500,174800865,3850,3855,3860,3850,3253
20241209,092400,162265650,3860,3860,3860,3860,1517
20241209,092300,156410030,3885,3880,3885,3855,550
20241209,092200,154285200,3850,3880,3880,3850,80
20241209,092100,153975690,3880,3900,3925,3800,5503
20241209,092000,132768970,3900,3900,3935,3900,1432
20241209,091900,127162195,3910,3905,3910,3900,1049
20241209,091800,123064515,3905,3920,3920,3905,512
20241209,091700,121061935,3920,3920,3920,3920,0
20241209,091600,121061935,3920,3920,3920,3920,250
20241209,091500,120081935,3925,3930,3930,3925,3068
20241209,091400,108039695,3935,3935,3935,3935,137
20241209,091300,107500600,3955,3955,3955,3955,20
20241209,091200,107421500,3955,3940,3955,3940,204
20241209,091100,106616135,3940,3910,3940,3900,541
20241209,091000,104502645,3910,3910,3910,3910,485
20241209,090900,102606295,3910,3910,3950,3900,576
20241209,090800,100358730,3910,3940,3955,3910,439
20241209,090700,98634770,3940,3900,3940,3900,2781
20241209,090600,87739090,3900,3900,3900,3875,1910
20241209,090500,80302960,3900,3900,3900,3860,651
20241209,090400,77782075,3865,3900,3900,3865,3780
20241209,090300,63093705,3900,3900,3920,3870,4452
20241209,090200,45728310,3900,3980,3980,3900,2664
20241209,090100,35203460,3980,3980,4015,3980,859
20241209,090000,31784500,3980,4045,4050,3980,7807
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190400 965916660 3810 3810 3810 3810 7463
3 20241209 190300 965916660 3810 3810 3810 3810 0
4 20241209 190200 965916660 3810 3810 3810 3810 0
5 20241209 190100 965916660 3810 3810 3810 3810 0
6 20241209 190000 965916660 3810 3810 3810 3810 0
7 20241209 185900 965916660 3810 3810 3810 3810 0
8 20241209 185800 965916660 3810 3810 3810 3810 0
9 20241209 185700 965916660 3810 3810 3810 3810 0
10 20241209 185600 965916660 3810 3810 3810 3810 0
11 20241209 185500 965916660 3810 3810 3810 3810 0
12 20241209 185400 965916660 3810 3810 3810 3810 0
13 20241209 185300 965916660 3810 3810 3810 3810 0
14 20241209 185200 965916660 3810 3810 3810 3810 0
15 20241209 185100 965916660 3810 3810 3810 3810 0
16 20241209 185000 965916660 3810 3810 3810 3810 0
17 20241209 184900 965916660 3810 3810 3810 3810 0
18 20241209 184800 965916660 3810 3810 3810 3810 0
19 20241209 184700 965916660 3810 3810 3810 3810 0
20 20241209 184600 965916660 3810 3810 3810 3810 0
21 20241209 184500 965916660 3810 3810 3810 3810 0
22 20241209 184400 965916660 3810 3810 3810 3810 0
23 20241209 184300 965916660 3810 3810 3810 3810 0
24 20241209 184200 965916660 3810 3810 3810 3810 0
25 20241209 184100 965916660 3810 3810 3810 3810 0
26 20241209 184000 965916660 3810 3810 3810 3810 0
27 20241209 183900 965916660 3810 3810 3810 3810 0
28 20241209 183800 965916660 3810 3810 3810 3810 0
29 20241209 183700 965916660 3810 3810 3810 3810 0
30 20241209 183600 965916660 3810 3810 3810 3810 0
31 20241209 183500 965916660 3810 3810 3810 3810 0
32 20241209 183400 965916660 3810 3810 3810 3810 7463
33 20241209 183300 965916660 3810 3810 3810 3810 0
34 20241209 183200 965916660 3810 3810 3810 3810 0
35 20241209 183100 965916660 3810 3810 3810 3810 0
36 20241209 183000 965916660 3810 3810 3810 3810 0
37 20241209 182900 965916660 3810 3810 3810 3810 0
38 20241209 182800 965916660 3810 3810 3810 3810 0
39 20241209 182700 965916660 3810 3810 3810 3810 0
40 20241209 182600 965916660 3810 3810 3810 3810 0
41 20241209 182500 965916660 3810 3810 3810 3810 0
42 20241209 182400 965916660 3810 3810 3810 3810 0
43 20241209 182300 965916660 3810 3810 3810 3810 0
44 20241209 182200 965916660 3810 3810 3810 3810 0
45 20241209 182100 965916660 3810 3810 3810 3810 0
46 20241209 182000 965916660 3810 3810 3810 3810 0
47 20241209 181900 965916660 3810 3810 3810 3810 0
48 20241209 181800 965916660 3810 3810 3810 3810 0
49 20241209 181700 965916660 3810 3810 3810 3810 0
50 20241209 181600 965916660 3810 3810 3810 3810 0
51 20241209 181500 965916660 3810 3810 3810 3810 0
52 20241209 181400 965916660 3810 3810 3810 3810 0
53 20241209 181300 965916660 3810 3810 3810 3810 0
54 20241209 181200 965916660 3810 3810 3810 3810 0
55 20241209 181100 965916660 3810 3810 3810 3810 0
56 20241209 181000 965916660 3810 3810 3810 3810 0
57 20241209 180900 965916660 3810 3810 3810 3810 0
58 20241209 180800 965916660 3810 3810 3810 3810 0
59 20241209 180700 965916660 3810 3810 3810 3810 0
60 20241209 180600 965916660 3810 3810 3810 3810 0
61 20241209 180500 965916660 3810 3810 3810 3810 0
62 20241209 180400 965916660 3810 3810 3810 3810 7463
63 20241209 180300 965916660 3810 3810 3810 3810 0
64 20241209 180200 965916660 3810 3810 3810 3810 0
65 20241209 180100 965916660 3810 3810 3810 3810 0
66 20241209 180000 965916660 3810 3810 3810 3810 0
67 20241209 175900 965916660 3810 3810 3810 3810 0
68 20241209 175800 965916660 3810 3810 3810 3810 0
69 20241209 175700 965916660 3810 3810 3810 3810 0
70 20241209 175600 965916660 3810 3810 3810 3810 0
71 20241209 175500 965916660 3810 3810 3810 3810 0
72 20241209 175400 965916660 3810 3810 3810 3810 0
73 20241209 175300 965916660 3810 3810 3810 3810 0
74 20241209 175200 965916660 3810 3810 3810 3810 0
75 20241209 175100 965916660 3810 3810 3810 3810 0
76 20241209 175000 965916660 3810 3810 3810 3810 0
77 20241209 174900 965916660 3810 3810 3810 3810 0
78 20241209 174800 965916660 3810 3810 3810 3810 0
79 20241209 174700 965916660 3810 3810 3810 3810 0
80 20241209 174600 965916660 3810 3810 3810 3810 0
81 20241209 174500 965916660 3810 3810 3810 3810 0
82 20241209 174400 965916660 3810 3810 3810 3810 0
83 20241209 174300 965916660 3810 3810 3810 3810 0
84 20241209 174200 965916660 3810 3810 3810 3810 0
85 20241209 174100 965916660 3810 3810 3810 3810 0
86 20241209 174000 965916660 3810 3810 3810 3810 0
87 20241209 173900 965916660 3810 3810 3810 3810 0
88 20241209 173800 965916660 3810 3810 3810 3810 0
89 20241209 173700 965916660 3810 3810 3810 3810 0
90 20241209 173600 965916660 3810 3810 3810 3810 0
91 20241209 173500 965916660 3810 3810 3810 3810 0
92 20241209 173400 965916660 3810 3810 3810 3810 7463
93 20241209 173300 965916660 3810 3810 3810 3810 0
94 20241209 173200 965916660 3810 3810 3810 3810 0
95 20241209 173100 965916660 3810 3810 3810 3810 0
96 20241209 173000 965916660 3810 3810 3810 3810 0
97 20241209 172900 965916660 3810 3810 3810 3810 0
98 20241209 172800 965916660 3810 3810 3810 3810 0
99 20241209 172700 965916660 3810 3810 3810 3810 0
100 20241209 172600 965916660 3810 3810 3810 3810 0
101 20241209 172500 965916660 3810 3810 3810 3810 0
102 20241209 172400 965916660 3810 3810 3810 3810 0
103 20241209 172300 965916660 3810 3810 3810 3810 0
104 20241209 172200 965916660 3810 3810 3810 3810 0
105 20241209 172100 965916660 3810 3810 3810 3810 0
106 20241209 172000 965916660 3810 3810 3810 3810 0
107 20241209 171900 965916660 3810 3810 3810 3810 0
108 20241209 171800 965916660 3810 3810 3810 3810 0
109 20241209 171700 965916660 3810 3810 3810 3810 0
110 20241209 171600 965916660 3810 3810 3810 3810 0
111 20241209 171500 965916660 3810 3810 3810 3810 0
112 20241209 171400 965916660 3810 3810 3810 3810 0
113 20241209 171300 965916660 3810 3810 3810 3810 0
114 20241209 171200 965916660 3810 3810 3810 3810 0
115 20241209 171100 965916660 3810 3810 3810 3810 0
116 20241209 171000 965916660 3810 3810 3810 3810 0
117 20241209 170900 965916660 3810 3810 3810 3810 0
118 20241209 170800 965916660 3810 3810 3810 3810 0
119 20241209 170700 965916660 3810 3810 3810 3810 0
120 20241209 170600 965916660 3810 3810 3810 3810 0
121 20241209 170500 965916660 3810 3810 3810 3810 0
122 20241209 170400 965916660 3810 3810 3810 3810 7463
123 20241209 170300 965916660 3810 3810 3810 3810 0
124 20241209 170200 965916660 3810 3810 3810 3810 0
125 20241209 170100 965916660 3810 3810 3810 3810 0
126 20241209 170000 965916660 3810 3810 3810 3810 0
127 20241209 165900 965916660 3810 3810 3810 3810 0
128 20241209 165800 965916660 3810 3810 3810 3810 0
129 20241209 165700 965916660 3810 3810 3810 3810 0
130 20241209 165600 965916660 3810 3810 3810 3810 0
131 20241209 165500 965916660 3810 3810 3810 3810 0
132 20241209 165400 965916660 3810 3810 3810 3810 0
133 20241209 165300 965916660 3810 3810 3810 3810 0
134 20241209 165200 965916660 3810 3810 3810 3810 0
135 20241209 165100 965916660 3810 3810 3810 3810 0
136 20241209 165000 965916660 3810 3810 3810 3810 0
137 20241209 164900 965916660 3810 3810 3810 3810 0
138 20241209 164800 965916660 3810 3810 3810 3810 0
139 20241209 164700 965916660 3810 3810 3810 3810 0
140 20241209 164600 965916660 3810 3810 3810 3810 0
141 20241209 164500 965916660 3810 3810 3810 3810 0
142 20241209 164400 965916660 3810 3810 3810 3810 0
143 20241209 164300 965916660 3810 3810 3810 3810 0
144 20241209 164200 965916660 3810 3810 3810 3810 0
145 20241209 164100 965916660 3810 3810 3810 3810 0
146 20241209 164000 965916660 3810 3810 3810 3810 0
147 20241209 163900 965916660 3810 3810 3810 3810 0
148 20241209 163800 965916660 3810 3810 3810 3810 0
149 20241209 163700 965916660 3810 3810 3810 3810 0
150 20241209 163600 965916660 3810 3810 3810 3810 0
151 20241209 163500 965916660 3810 3810 3810 3810 0
152 20241209 163400 965916660 3810 3810 3810 3810 7463
153 20241209 163300 965916660 3810 3810 3810 3810 0
154 20241209 163200 965916660 3810 3810 3810 3810 0
155 20241209 163100 965916660 3810 3810 3810 3810 0
156 20241209 163000 965916660 3810 3810 3810 3810 0
157 20241209 162900 965916660 3810 3810 3810 3810 0
158 20241209 162800 965916660 3810 3810 3810 3810 0
159 20241209 162700 965916660 3810 3810 3810 3810 0
160 20241209 162600 965916660 3810 3810 3810 3810 0
161 20241209 162500 965916660 3810 3810 3810 3810 0
162 20241209 162400 965916660 3810 3810 3810 3810 0
163 20241209 162300 965916660 3810 3810 3810 3810 0
164 20241209 162200 965916660 3810 3810 3810 3810 0
165 20241209 162100 965916660 3810 3810 3810 3810 0
166 20241209 162000 965916660 3810 3810 3810 3810 0
167 20241209 161900 965916660 3810 3810 3810 3810 0
168 20241209 161800 965916660 3810 3810 3810 3810 0
169 20241209 161700 965916660 3810 3810 3810 3810 0
170 20241209 161600 965916660 3810 3810 3810 3810 0
171 20241209 161500 965916660 3810 3810 3810 3810 0
172 20241209 161400 965916660 3810 3810 3810 3810 0
173 20241209 161300 965916660 3810 3810 3810 3810 0
174 20241209 161200 965916660 3810 3810 3810 3810 0
175 20241209 161100 965916660 3810 3810 3810 3810 0
176 20241209 161000 965916660 3810 3810 3810 3810 0
177 20241209 160900 965916660 3810 3810 3810 3810 0
178 20241209 160800 965916660 3810 3810 3810 3810 0
179 20241209 160700 965916660 3810 3810 3810 3810 0
180 20241209 160600 965916660 3810 3810 3810 3810 0
181 20241209 160500 965916660 3810 3810 3810 3810 0
182 20241209 160400 965916660 3810 3810 3810 3810 7463
183 20241209 160300 965916660 3810 3810 3810 3810 0
184 20241209 160200 965916660 3810 3810 3810 3810 0
185 20241209 160100 965916660 3810 3810 3810 3810 0
186 20241209 160000 965916660 3810 3810 3810 3810 0
187 20241209 155900 965916660 3810 3810 3810 3810 0
188 20241209 155800 965916660 3810 3810 3810 3810 0
189 20241209 155700 965916660 3810 3810 3810 3810 0
190 20241209 155600 965916660 3810 3810 3810 3810 0
191 20241209 155500 965916660 3810 3810 3810 3810 0
192 20241209 155400 965916660 3810 3810 3810 3810 0
193 20241209 155300 965916660 3810 3810 3810 3810 0
194 20241209 155200 965916660 3810 3810 3810 3810 0
195 20241209 155100 965916660 3810 3810 3810 3810 0
196 20241209 155000 965916660 3810 3810 3810 3810 0
197 20241209 154900 965916660 3810 3810 3810 3810 0
198 20241209 154800 965916660 3810 3810 3810 3810 0
199 20241209 154700 965916660 3810 3810 3810 3810 0
200 20241209 154600 965916660 3810 3810 3810 3810 0
201 20241209 154500 965916660 3810 3810 3810 3810 0
202 20241209 154400 965916660 3810 3810 3810 3810 0
203 20241209 154300 965916660 3810 3810 3810 3810 0
204 20241209 154200 965916660 3810 3810 3810 3810 0
205 20241209 154100 965916660 3810 3810 3810 3810 0
206 20241209 154000 965916660 3810 3810 3810 3810 0
207 20241209 153900 965916660 3810 3810 3810 3810 0
208 20241209 153800 965916660 3810 3810 3810 3810 0
209 20241209 153700 965916660 3810 3810 3810 3810 0
210 20241209 153600 965916660 3810 3810 3810 3810 0
211 20241209 153500 965916660 3810 3810 3810 3810 0
212 20241209 153400 965916660 3810 3810 3810 3810 7463
213 20241209 153300 965916660 3810 3810 3810 3810 0
214 20241209 153200 965916660 3810 3810 3810 3810 0
215 20241209 153100 965916660 3810 3810 3810 3810 0
216 20241209 153000 965916660 3810 3810 3810 3810 7463
217 20241209 152900 937482630 3830 3830 3830 3830 0
218 20241209 152800 937482630 3830 3830 3830 3830 0
219 20241209 152700 937482630 3830 3830 3830 3830 0
220 20241209 152600 937482630 3830 3830 3830 3830 0
221 20241209 152500 937482630 3830 3830 3830 3830 0
222 20241209 152400 937482630 3830 3830 3830 3830 0
223 20241209 152300 937482630 3830 3830 3830 3830 0
224 20241209 152200 937482630 3830 3830 3830 3830 0
225 20241209 152100 937482630 3830 3830 3830 3830 0
226 20241209 152000 937482630 3830 3830 3830 3830 0
227 20241209 151900 937482630 3830 3830 3830 3830 400
228 20241209 151800 935950630 3830 3830 3830 3830 40
229 20241209 151700 935797430 3830 3830 3830 3830 20
230 20241209 151600 935720830 3830 3835 3835 3830 619
231 20241209 151500 933347560 3840 3840 3840 3840 1
232 20241209 151400 933343720 3820 3820 3820 3820 0
233 20241209 151300 933343720 3820 3820 3820 3820 0
234 20241209 151200 933343720 3820 3820 3820 3820 68
235 20241209 151100 933083960 3855 3835 3855 3820 6143
236 20241209 151000 909530550 3855 3855 3855 3855 0
237 20241209 150900 909530550 3855 3855 3855 3855 0
238 20241209 150800 909530550 3855 3855 3855 3855 0
239 20241209 150700 909530550 3855 3850 3855 3850 1819
240 20241209 150600 902527355 3850 3845 3850 3830 807
241 20241209 150500 899424450 3830 3830 3830 3830 590
242 20241209 150400 897164750 3850 3850 3850 3850 26
243 20241209 150300 897064650 3830 3830 3830 3830 150
244 20241209 150200 896490150 3825 3830 3830 3825 700
245 20241209 150100 893811135 3850 3830 3850 3825 969
246 20241209 150000 890081910 3825 3835 3835 3825 2728
247 20241209 145900 879644070 3840 3840 3840 3840 0
248 20241209 145800 879644070 3840 3850 3850 3840 500
249 20241209 145700 877722280 3850 3850 3850 3850 500
250 20241209 145600 875797280 3850 3850 3850 3850 22
251 20241209 145500 875712580 3850 3845 3850 3830 2015
252 20241209 145400 867979355 3830 3830 3830 3830 0
253 20241209 145300 867979355 3830 3840 3840 3830 285
254 20241209 145200 866885005 3825 3825 3825 3825 373
255 20241209 145100 865458280 3835 3825 3835 3825 220
256 20241209 145000 864615680 3820 3820 3830 3820 157
257 20241209 144900 864015440 3825 3825 3825 3825 0
258 20241209 144800 864015440 3825 3830 3830 3825 1109
259 20241209 144700 859770065 3835 3835 3835 3835 173
260 20241209 144600 859106610 3830 3835 3835 3830 822
261 20241209 144500 855958340 3835 3835 3835 3835 30
262 20241209 144400 855843290 3835 3835 3835 3835 100
263 20241209 144300 855459790 3840 3840 3840 3840 331
264 20241209 144200 854188750 3850 3850 3850 3850 12
265 20241209 144100 854142550 3850 3850 3850 3850 0
266 20241209 144000 854142550 3850 3840 3850 3840 31
267 20241209 143900 854023500 3850 3850 3850 3850 3
268 20241209 143800 854011950 3840 3850 3850 3840 144
269 20241209 143700 853458765 3850 3850 3850 3850 120
270 20241209 143600 852996765 3855 3855 3855 3855 0
271 20241209 143500 852996765 3855 3860 3860 3855 24
272 20241209 143400 852904195 3860 3850 3860 3850 501
273 20241209 143300 850972940 3855 3855 3855 3855 1
274 20241209 143200 850969085 3855 3870 3870 3840 668
275 20241209 143100 848403920 3870 3880 3880 3830 4800
276 20241209 143000 829975510 3835 3835 3835 3835 105
277 20241209 142900 829572835 3825 3845 3845 3825 1554
278 20241209 142800 823606835 3885 3860 3885 3845 1937
279 20241209 142700 816118005 3885 3885 3885 3885 0
280 20241209 142600 816118005 3885 3865 3885 3865 2000
281 20241209 142500 808356405 3850 3850 3850 3850 50
282 20241209 142400 808163905 3845 3855 3855 3845 931
283 20241209 142300 804575210 3845 3850 3850 3845 1040
284 20241209 142200 800573695 3845 3845 3845 3845 3
285 20241209 142100 800562160 3850 3850 3850 3850 47
286 20241209 142000 800381210 3885 3855 3885 3855 1100
287 20241209 141900 796122450 3840 3840 3840 3840 0
288 20241209 141800 796122450 3840 3840 3840 3840 29
289 20241209 141700 796011090 3850 3855 3855 3850 299
290 20241209 141600 794859790 3855 3855 3855 3855 0
291 20241209 141500 794859790 3855 3855 3855 3855 0
292 20241209 141400 794859790 3855 3855 3855 3855 239
293 20241209 141300 793938445 3860 3860 3860 3860 600
294 20241209 141200 791622445 3855 3870 3870 3855 1000
295 20241209 141100 787758445 3855 3850 3855 3850 5376
296 20241209 141000 767040580 3835 3835 3835 3835 357
297 20241209 140900 765671485 3840 3840 3840 3840 5
298 20241209 140800 765652285 3840 3840 3840 3840 0
299 20241209 140700 765652285 3840 3840 3840 3840 0
300 20241209 140600 765652285 3840 3840 3840 3840 12
301 20241209 140500 765606205 3845 3845 3845 3845 0
302 20241209 140400 765606205 3845 3850 3850 3840 1401
303 20241209 140300 760215120 3860 3860 3860 3860 0
304 20241209 140200 760215120 3860 3860 3860 3860 0
305 20241209 140100 760215120 3860 3860 3860 3860 0
306 20241209 140000 760215120 3860 3860 3860 3860 1612
307 20241209 135900 753992800 3860 3860 3860 3860 0
308 20241209 135800 753992800 3860 3860 3860 3860 682
309 20241209 135700 751360280 3875 3875 3875 3875 0
310 20241209 135600 751360280 3875 3875 3875 3875 0
311 20241209 135500 751360280 3875 3875 3875 3875 0
312 20241209 135400 751360280 3875 3875 3875 3875 0
313 20241209 135300 751360280 3875 3860 3875 3860 380
314 20241209 135200 749890515 3865 3865 3865 3865 800
315 20241209 135100 746798515 3865 3865 3865 3865 0
316 20241209 135000 746798515 3865 3865 3865 3865 500
317 20241209 134900 744866015 3850 3850 3850 3850 38
318 20241209 134800 744719715 3845 3845 3845 3845 48
319 20241209 134700 744535155 3860 3860 3860 3860 0
320 20241209 134600 744535155 3860 3860 3860 3860 0
321 20241209 134500 744535155 3860 3860 3860 3860 400
322 20241209 134400 742991155 3845 3845 3845 3845 0
323 20241209 134300 742991155 3845 3835 3845 3835 2061
324 20241209 134200 735077205 3860 3855 3860 3855 70
325 20241209 134100 734807255 3850 3840 3860 3840 12151
326 20241209 134000 688122555 3845 3835 3845 3835 1333
327 20241209 133900 683001910 3830 3830 3830 3830 1496
328 20241209 133800 677272230 3850 3850 3850 3850 700
329 20241209 133700 674577230 3820 3820 3820 3820 0
330 20241209 133600 674577230 3820 3830 3835 3820 899
331 20241209 133500 671133845 3835 3845 3845 3835 644
332 20241209 133400 668663095 3845 3845 3845 3845 0
333 20241209 133300 668663095 3845 3845 3845 3845 0
334 20241209 133200 668663095 3845 3845 3845 3845 0
335 20241209 133100 668663095 3845 3850 3850 3830 2912
336 20241209 133000 657492930 3840 3840 3840 3840 10
337 20241209 132900 657454530 3850 3850 3850 3850 0
338 20241209 132800 657454530 3850 3850 3850 3850 0
339 20241209 132700 657454530 3850 3850 3850 3850 0
340 20241209 132600 657454530 3850 3850 3850 3850 0
341 20241209 132500 657454530 3850 3850 3850 3850 863
342 20241209 132400 654131980 3850 3850 3850 3850 757
343 20241209 132300 651217530 3850 3850 3850 3850 0
344 20241209 132200 651217530 3850 3850 3850 3850 0
345 20241209 132100 651217530 3850 3850 3850 3850 50
346 20241209 132000 651025030 3865 3865 3865 3865 0
347 20241209 131900 651025030 3865 3865 3865 3865 0
348 20241209 131800 651025030 3865 3865 3865 3865 0
349 20241209 131700 651025030 3865 3865 3865 3865 20
350 20241209 131600 650947730 3865 3865 3865 3865 20
351 20241209 131500 650870430 3865 3865 3865 3865 0
352 20241209 131400 650870430 3865 3865 3865 3865 0
353 20241209 131300 650870430 3865 3860 3865 3860 801
354 20241209 131200 647778565 3855 3855 3855 3855 31
355 20241209 131100 647659060 3850 3850 3850 3850 30
356 20241209 131000 647543560 3850 3850 3850 3850 0
357 20241209 130900 647543560 3850 3850 3850 3850 0
358 20241209 130800 647543560 3850 3850 3850 3850 0
359 20241209 130700 647543560 3850 3850 3850 3850 600
360 20241209 130600 645233560 3830 3820 3830 3820 102
361 20241209 130500 644842920 3820 3830 3830 3820 203
362 20241209 130400 644066820 3845 3845 3845 3845 0
363 20241209 130300 644066820 3845 3845 3845 3845 0
364 20241209 130200 644066820 3845 3830 3845 3830 50
365 20241209 130100 643874990 3830 3845 3845 3830 763
366 20241209 130000 640949400 3845 3835 3845 3820 3589
367 20241209 125900 627214620 3845 3850 3850 3835 5145
368 20241209 125800 607447420 3865 3865 3865 3865 0
369 20241209 125700 607447420 3865 3865 3865 3865 0
370 20241209 125600 607447420 3865 3865 3865 3865 93
371 20241209 125500 607087975 3865 3865 3865 3865 1
372 20241209 125400 607084110 3865 3850 3865 3850 979
373 20241209 125300 603310000 3850 3850 3850 3850 0
374 20241209 125200 603310000 3850 3850 3850 3850 0
375 20241209 125100 603310000 3850 3850 3850 3850 4
376 20241209 125000 603294600 3880 3880 3880 3880 0
377 20241209 124900 603294600 3880 3850 3880 3850 554
378 20241209 124800 601157400 3870 3870 3870 3870 0
379 20241209 124700 601157400 3870 3870 3870 3870 330
380 20241209 124600 599880300 3850 3850 3850 3850 130
381 20241209 124500 599379800 3845 3845 3845 3845 0
382 20241209 124400 599379800 3845 3845 3845 3840 503
383 20241209 124300 597447200 3845 3885 3885 3840 1901
384 20241209 124200 590137075 3885 3865 3885 3865 500
385 20241209 124100 588200395 3855 3855 3855 3855 371
386 20241209 124000 586770190 3860 3860 3860 3860 175
387 20241209 123900 586094690 3860 3860 3860 3860 0
388 20241209 123800 586094690 3860 3860 3860 3860 0
389 20241209 123700 586094690 3860 3860 3860 3860 1391
390 20241209 123600 580725430 3865 3865 3865 3865 0
391 20241209 123500 580725430 3865 3865 3865 3865 14
392 20241209 123400 580671320 3865 3865 3865 3865 0
393 20241209 123300 580671320 3865 3860 3865 3860 26
394 20241209 123200 580570880 3860 3860 3860 3860 0
395 20241209 123100 580570880 3860 3860 3860 3860 700
396 20241209 123000 577868880 3870 3870 3870 3870 0
397 20241209 122900 577868880 3870 3870 3870 3870 14
398 20241209 122800 577814700 3870 3870 3870 3870 1
399 20241209 122700 577810830 3860 3860 3860 3860 15
400 20241209 122600 577752930 3860 3860 3860 3860 0
401 20241209 122500 577752930 3860 3860 3860 3860 200
402 20241209 122400 576980930 3860 3865 3865 3860 100
403 20241209 122300 576594900 3870 3870 3870 3870 741
404 20241209 122200 573727230 3870 3870 3870 3870 27
405 20241209 122100 573622740 3870 3870 3870 3870 0
406 20241209 122000 573622740 3870 3870 3870 3870 0
407 20241209 121900 573622740 3870 3870 3870 3870 0
408 20241209 121800 573622740 3870 3870 3870 3870 0
409 20241209 121700 573622740 3870 3870 3870 3870 160
410 20241209 121600 573003540 3885 3885 3885 3885 11
411 20241209 121500 572960805 3890 3890 3890 3890 300
412 20241209 121400 571793805 3890 3890 3890 3890 0
413 20241209 121300 571793805 3890 3890 3890 3890 0
414 20241209 121200 571793805 3890 3890 3890 3890 0
415 20241209 121100 571793805 3890 3875 3890 3875 753
416 20241209 121000 568866135 3875 3895 3900 3875 1251
417 20241209 120900 563993980 3895 3890 3895 3890 190
418 20241209 120800 563254380 3890 3890 3890 3890 439
419 20241209 120700 561546670 3890 3890 3890 3890 0
420 20241209 120600 561546670 3890 3890 3890 3890 0
421 20241209 120500 561546670 3890 3890 3890 3890 76
422 20241209 120400 561251030 3890 3870 3890 3870 460
423 20241209 120300 559465260 3870 3870 3870 3870 570
424 20241209 120200 557259360 3865 3865 3865 3865 359
425 20241209 120100 555871825 3855 3850 3855 3840 1543
426 20241209 120000 549932625 3865 3860 3865 3860 612
427 20241209 115900 547568305 3850 3850 3850 3850 20
428 20241209 115800 547491305 3855 3865 3865 3855 943
429 20241209 115700 543852040 3865 3845 3865 3845 1538
430 20241209 115600 537938390 3845 3845 3845 3845 0
431 20241209 115500 537938390 3845 3850 3850 3845 610
432 20241209 115400 535591440 3855 3855 3855 3855 0
433 20241209 115300 535591440 3855 3850 3855 3845 1011
434 20241209 115200 531704030 3850 3850 3850 3850 3
435 20241209 115100 531692480 3855 3855 3855 3855 0
436 20241209 115000 531692480 3855 3855 3855 3855 49
437 20241209 114900 531503585 3860 3860 3860 3860 225
438 20241209 114800 530635085 3860 3860 3860 3860 58
439 20241209 114700 530411205 3870 3870 3870 3870 0
440 20241209 114600 530411205 3870 3870 3870 3870 0
441 20241209 114500 530411205 3870 3870 3870 3870 0
442 20241209 114400 530411205 3870 3870 3870 3870 351
443 20241209 114300 529052835 3865 3865 3865 3865 3
444 20241209 114200 529041240 3870 3870 3870 3870 0
445 20241209 114100 529041240 3870 3870 3870 3870 0
446 20241209 114000 529041240 3870 3870 3870 3870 7
447 20241209 113900 529014150 3870 3870 3870 3870 4
448 20241209 113800 528998670 3870 3870 3870 3870 17
449 20241209 113700 528932880 3870 3870 3870 3870 0
450 20241209 113600 528932880 3870 3870 3870 3870 28
451 20241209 113500 528824520 3870 3870 3870 3870 100
452 20241209 113400 528437520 3870 3870 3870 3870 21
453 20241209 113300 528356250 3870 3870 3870 3870 101
454 20241209 113200 527965380 3865 3865 3865 3865 0
455 20241209 113100 527965380 3865 3865 3865 3865 4018
456 20241209 113000 512435810 3845 3855 3865 3845 756
457 20241209 112900 509519590 3860 3860 3860 3860 0
458 20241209 112800 509519590 3860 3860 3860 3860 1241
459 20241209 112700 504729330 3840 3840 3840 3840 200
460 20241209 112600 503961330 3845 3845 3845 3845 0
461 20241209 112500 503961330 3845 3845 3845 3845 1356
462 20241209 112400 498747510 3850 3850 3850 3850 200
463 20241209 112300 497977510 3860 3860 3860 3860 0
464 20241209 112200 497977510 3860 3860 3860 3860 3
465 20241209 112100 497965930 3860 3860 3860 3860 0
466 20241209 112000 497965930 3860 3865 3865 3860 511
467 20241209 111900 495991415 3870 3870 3870 3870 0
468 20241209 111800 495991415 3870 3870 3870 3870 0
469 20241209 111700 495991415 3870 3870 3870 3870 101
470 20241209 111600 495600545 3865 3860 3865 3860 255
471 20241209 111500 494614990 3860 3860 3860 3855 516
472 20241209 111400 492623475 3850 3850 3850 3850 698
473 20241209 111300 489936175 3860 3860 3860 3860 0
474 20241209 111200 489936175 3860 3860 3860 3855 1750
475 20241209 111100 483181180 3860 3860 3860 3860 104
476 20241209 111000 482779740 3855 3855 3855 3855 0
477 20241209 110900 482779740 3855 3855 3855 3855 0
478 20241209 110800 482779740 3855 3855 3855 3855 100
479 20241209 110700 482394240 3865 3865 3865 3865 0
480 20241209 110600 482394240 3865 3870 3870 3865 110
481 20241209 110500 481969025 3865 3865 3865 3865 0
482 20241209 110400 481969025 3865 3865 3865 3865 80
483 20241209 110300 481659825 3875 3870 3875 3870 304
484 20241209 110200 480481845 3870 3875 3875 3870 612
485 20241209 110100 478111850 3875 3875 3875 3875 3
486 20241209 110000 478100225 3875 3875 3875 3875 138
487 20241209 105900 477565475 3865 3865 3865 3865 0
488 20241209 105800 477565475 3865 3860 3865 3860 1161
489 20241209 105700 473079615 3865 3865 3865 3865 13
490 20241209 105600 473029370 3865 3865 3865 3865 50
491 20241209 105500 472836120 3865 3865 3865 3865 0
492 20241209 105400 472836120 3865 3860 3865 3860 12261
493 20241209 105300 425507185 3860 3865 3865 3860 1150
494 20241209 105200 421066120 3860 3860 3860 3860 0
495 20241209 105100 421066120 3860 3860 3860 3860 0
496 20241209 105000 421066120 3860 3860 3860 3860 0
497 20241209 104900 421066120 3860 3870 3870 3860 3861
498 20241209 104800 406152160 3875 3875 3875 3875 496
499 20241209 104700 404230160 3870 3875 3875 3870 1362
500 20241209 104600 398959145 3875 3875 3875 3875 35
501 20241209 104500 398823520 3875 3875 3875 3875 496
502 20241209 104400 396901520 3895 3870 3895 3870 694
503 20241209 104300 394208890 3870 3880 3880 3870 681
504 20241209 104200 391570790 3880 3880 3880 3880 60
505 20241209 104100 391337990 3880 3880 3880 3880 50
506 20241209 104000 391143990 3895 3895 3895 3895 0
507 20241209 103900 391143990 3895 3895 3895 3895 315
508 20241209 103800 389917065 3895 3895 3895 3895 0
509 20241209 103700 389917065 3895 3895 3895 3895 0
510 20241209 103600 389917065 3895 3880 3895 3880 170
511 20241209 103500 389257165 3895 3895 3895 3895 22
512 20241209 103400 389171475 3895 3885 3895 3885 660
513 20241209 103300 386604560 3880 3880 3880 3880 0
514 20241209 103200 386604560 3880 3880 3880 3880 118
515 20241209 103100 386146720 3870 3870 3880 3870 7
516 20241209 103000 386119610 3880 3870 3880 3870 1400
517 20241209 102900 380689610 3870 3870 3870 3870 0
518 20241209 102800 380689610 3870 3880 3880 3870 340
519 20241209 102700 379373790 3880 3880 3880 3880 128
520 20241209 102600 378877150 3880 3890 3890 3880 968
521 20241209 102500 375121250 3885 3890 3890 3885 1010
522 20241209 102400 371192850 3880 3880 3880 3880 500
523 20241209 102300 369252850 3880 3880 3880 3880 400
524 20241209 102200 367700850 3875 3870 3890 3870 408
525 20241209 102100 366121410 3880 3880 3880 3880 100
526 20241209 102000 365733410 3880 3875 3880 3875 1216
527 20241209 101900 361019105 3865 3865 3865 3865 0
528 20241209 101800 361019105 3865 3865 3865 3865 5
529 20241209 101700 360999780 3875 3865 3875 3865 301
530 20241209 101600 359836405 3860 3865 3875 3860 223
531 20241209 101500 358974805 3860 3870 3870 3860 10619
532 20241209 101400 317968585 3860 3870 3870 3860 2000
533 20241209 101300 310242040 3875 3875 3875 3875 203
534 20241209 101200 309455415 3875 3875 3875 3875 450
535 20241209 101100 307711665 3885 3885 3885 3885 3
536 20241209 101000 307700010 3885 3875 3885 3875 102
537 20241209 100900 307304740 3890 3890 3890 3890 0
538 20241209 100800 307304740 3890 3890 3890 3890 22
539 20241209 100700 307219160 3890 3890 3890 3890 0
540 20241209 100600 307219160 3890 3890 3890 3890 1443
541 20241209 100500 301605890 3875 3875 3875 3875 300
542 20241209 100400 300443390 3875 3890 3890 3875 325
543 20241209 100300 299179380 3890 3890 3890 3890 74
544 20241209 100200 298891520 3890 3890 3890 3890 326
545 20241209 100100 297623380 3885 3885 3885 3885 160
546 20241209 100000 297001780 3875 3875 3875 3875 1
547 20241209 095900 296997905 3875 3870 3875 3865 169
548 20241209 095800 296343540 3870 3870 3870 3865 198
549 20241209 095700 295577770 3880 3880 3880 3880 700
550 20241209 095600 292861770 3880 3880 3880 3880 600
551 20241209 095500 290533770 3865 3860 3865 3860 532
552 20241209 095400 288480090 3850 3855 3860 3850 2343
553 20241209 095300 279451050 3860 3860 3860 3860 856
554 20241209 095200 276146890 3870 3875 3880 3870 1734
555 20241209 095100 269436165 3870 3890 3890 3870 45
556 20241209 095000 269261935 3890 3890 3890 3890 5
557 20241209 094900 269242485 3890 3870 3890 3870 535
558 20241209 094800 267162025 3885 3885 3885 3885 0
559 20241209 094700 267162025 3885 3885 3885 3885 1
560 20241209 094600 267158140 3865 3865 3885 3865 547
561 20241209 094500 265043965 3855 3855 3855 3855 530
562 20241209 094400 263000815 3855 3855 3885 3855 59
563 20241209 094300 262773160 3865 3865 3865 3855 117
564 20241209 094200 262321960 3865 3885 3885 3865 592
565 20241209 094100 260033860 3890 3890 3890 3890 10
566 20241209 094000 259994960 3890 3890 3890 3890 2
567 20241209 093900 259987180 3905 3905 3905 3905 0
568 20241209 093800 259987180 3905 3905 3905 3905 0
569 20241209 093700 259987180 3905 3860 3905 3850 390
570 20241209 093600 258483150 3875 3875 3895 3860 162
571 20241209 093500 257854930 3860 3875 3875 3860 540
572 20241209 093400 255766120 3875 3875 3875 3875 593
573 20241209 093300 253468245 3875 3875 3875 3875 142
574 20241209 093200 252917995 3855 3885 3885 3855 266
575 20241209 093100 251889930 3865 3865 3870 3855 1163
576 20241209 093000 247395205 3885 3870 3990 3855 3508
577 20241209 092900 233629635 3875 3845 3875 3845 170
578 20241209 092800 232971215 3845 3840 3865 3840 5966
579 20241209 092700 210021220 3840 3845 3875 3815 3764
580 20241209 092600 195510835 3805 3850 3850 3805 5407
581 20241209 092500 174800865 3850 3855 3860 3850 3253
582 20241209 092400 162265650 3860 3860 3860 3860 1517
583 20241209 092300 156410030 3885 3880 3885 3855 550
584 20241209 092200 154285200 3850 3880 3880 3850 80
585 20241209 092100 153975690 3880 3900 3925 3800 5503
586 20241209 092000 132768970 3900 3900 3935 3900 1432
587 20241209 091900 127162195 3910 3905 3910 3900 1049
588 20241209 091800 123064515 3905 3920 3920 3905 512
589 20241209 091700 121061935 3920 3920 3920 3920 0
590 20241209 091600 121061935 3920 3920 3920 3920 250
591 20241209 091500 120081935 3925 3930 3930 3925 3068
592 20241209 091400 108039695 3935 3935 3935 3935 137
593 20241209 091300 107500600 3955 3955 3955 3955 20
594 20241209 091200 107421500 3955 3940 3955 3940 204
595 20241209 091100 106616135 3940 3910 3940 3900 541
596 20241209 091000 104502645 3910 3910 3910 3910 485
597 20241209 090900 102606295 3910 3910 3950 3900 576
598 20241209 090800 100358730 3910 3940 3955 3910 439
599 20241209 090700 98634770 3940 3900 3940 3900 2781
600 20241209 090600 87739090 3900 3900 3900 3875 1910
601 20241209 090500 80302960 3900 3900 3900 3860 651
602 20241209 090400 77782075 3865 3900 3900 3865 3780
603 20241209 090300 63093705 3900 3900 3920 3870 4452
604 20241209 090200 45728310 3900 3980 3980 3900 2664
605 20241209 090100 35203460 3980 3980 4015 3980 859
606 20241209 090000 31784500 3980 4045 4050 3980 7807