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

609
019770/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190700,170910110,3060,3060,3060,3060,5171
20241209,190600,170910110,3060,3060,3060,3060,0
20241209,190500,170910110,3060,3060,3060,3060,0
20241209,190400,170910110,3060,3060,3060,3060,0
20241209,190300,170910110,3060,3060,3060,3060,0
20241209,190200,170910110,3060,3060,3060,3060,0
20241209,190100,170910110,3060,3060,3060,3060,0
20241209,190000,170910110,3060,3060,3060,3060,0
20241209,185900,170910110,3060,3060,3060,3060,0
20241209,185800,170910110,3060,3060,3060,3060,0
20241209,185700,170910110,3060,3060,3060,3060,0
20241209,185600,170910110,3060,3060,3060,3060,0
20241209,185500,170910110,3060,3060,3060,3060,0
20241209,185400,170910110,3060,3060,3060,3060,0
20241209,185300,170910110,3060,3060,3060,3060,0
20241209,185200,170910110,3060,3060,3060,3060,0
20241209,185100,170910110,3060,3060,3060,3060,0
20241209,185000,170910110,3060,3060,3060,3060,0
20241209,184900,170910110,3060,3060,3060,3060,0
20241209,184800,170910110,3060,3060,3060,3060,0
20241209,184700,170910110,3060,3060,3060,3060,0
20241209,184600,170910110,3060,3060,3060,3060,0
20241209,184500,170910110,3060,3060,3060,3060,0
20241209,184400,170910110,3060,3060,3060,3060,0
20241209,184300,170910110,3060,3060,3060,3060,0
20241209,184200,170910110,3060,3060,3060,3060,0
20241209,184100,170910110,3060,3060,3060,3060,0
20241209,184000,170910110,3060,3060,3060,3060,0
20241209,183900,170910110,3060,3060,3060,3060,0
20241209,183800,170910110,3060,3060,3060,3060,0
20241209,183700,170910110,3060,3060,3060,3060,5171
20241209,183600,170910110,3060,3060,3060,3060,0
20241209,183500,170910110,3060,3060,3060,3060,0
20241209,183400,170910110,3060,3060,3060,3060,0
20241209,183300,170910110,3060,3060,3060,3060,0
20241209,183200,170910110,3060,3060,3060,3060,0
20241209,183100,170910110,3060,3060,3060,3060,0
20241209,183000,170910110,3060,3060,3060,3060,0
20241209,182900,170910110,3060,3060,3060,3060,0
20241209,182800,170910110,3060,3060,3060,3060,0
20241209,182700,170910110,3060,3060,3060,3060,0
20241209,182600,170910110,3060,3060,3060,3060,0
20241209,182500,170910110,3060,3060,3060,3060,0
20241209,182400,170910110,3060,3060,3060,3060,0
20241209,182300,170910110,3060,3060,3060,3060,0
20241209,182200,170910110,3060,3060,3060,3060,0
20241209,182100,170910110,3060,3060,3060,3060,0
20241209,182000,170910110,3060,3060,3060,3060,0
20241209,181900,170910110,3060,3060,3060,3060,0
20241209,181800,170910110,3060,3060,3060,3060,0
20241209,181700,170910110,3060,3060,3060,3060,0
20241209,181600,170910110,3060,3060,3060,3060,0
20241209,181500,170910110,3060,3060,3060,3060,0
20241209,181400,170910110,3060,3060,3060,3060,0
20241209,181300,170910110,3060,3060,3060,3060,0
20241209,181200,170910110,3060,3060,3060,3060,0
20241209,181100,170910110,3060,3060,3060,3060,0
20241209,181000,170910110,3060,3060,3060,3060,0
20241209,180900,170910110,3060,3060,3060,3060,0
20241209,180800,170910110,3060,3060,3060,3060,0
20241209,180700,170910110,3060,3060,3060,3060,5171
20241209,180600,170910110,3060,3060,3060,3060,0
20241209,180500,170910110,3060,3060,3060,3060,0
20241209,180400,170910110,3060,3060,3060,3060,0
20241209,180300,170910110,3060,3060,3060,3060,0
20241209,180200,170910110,3060,3060,3060,3060,0
20241209,180100,170910110,3060,3060,3060,3060,0
20241209,180000,170910110,3060,3060,3060,3060,0
20241209,175900,170910110,3060,3060,3060,3060,0
20241209,175800,170910110,3060,3060,3060,3060,0
20241209,175700,170910110,3060,3060,3060,3060,0
20241209,175600,170910110,3060,3060,3060,3060,0
20241209,175500,170910110,3060,3060,3060,3060,0
20241209,175400,170910110,3060,3060,3060,3060,0
20241209,175300,170910110,3060,3060,3060,3060,0
20241209,175200,170910110,3060,3060,3060,3060,0
20241209,175100,170910110,3060,3060,3060,3060,0
20241209,175000,170910110,3060,3060,3060,3060,0
20241209,174900,170910110,3060,3060,3060,3060,0
20241209,174800,170910110,3060,3060,3060,3060,0
20241209,174700,170910110,3060,3060,3060,3060,0
20241209,174600,170910110,3060,3060,3060,3060,0
20241209,174500,170910110,3060,3060,3060,3060,0
20241209,174400,170910110,3060,3060,3060,3060,0
20241209,174300,170910110,3060,3060,3060,3060,0
20241209,174200,170910110,3060,3060,3060,3060,0
20241209,174100,170910110,3060,3060,3060,3060,0
20241209,174000,170910110,3060,3060,3060,3060,0
20241209,173900,170910110,3060,3060,3060,3060,0
20241209,173800,170910110,3060,3060,3060,3060,0
20241209,173700,170910110,3060,3060,3060,3060,5171
20241209,173600,170910110,3060,3060,3060,3060,0
20241209,173500,170910110,3060,3060,3060,3060,0
20241209,173400,170910110,3060,3060,3060,3060,0
20241209,173300,170910110,3060,3060,3060,3060,0
20241209,173200,170910110,3060,3060,3060,3060,0
20241209,173100,170910110,3060,3060,3060,3060,0
20241209,173000,170910110,3060,3060,3060,3060,0
20241209,172900,170910110,3060,3060,3060,3060,0
20241209,172800,170910110,3060,3060,3060,3060,0
20241209,172700,170910110,3060,3060,3060,3060,0
20241209,172600,170910110,3060,3060,3060,3060,0
20241209,172500,170910110,3060,3060,3060,3060,0
20241209,172400,170910110,3060,3060,3060,3060,0
20241209,172300,170910110,3060,3060,3060,3060,0
20241209,172200,170910110,3060,3060,3060,3060,0
20241209,172100,170910110,3060,3060,3060,3060,0
20241209,172000,170910110,3060,3060,3060,3060,0
20241209,171900,170910110,3060,3060,3060,3060,0
20241209,171800,170910110,3060,3060,3060,3060,0
20241209,171700,170910110,3060,3060,3060,3060,0
20241209,171600,170910110,3060,3060,3060,3060,0
20241209,171500,170910110,3060,3060,3060,3060,0
20241209,171400,170910110,3060,3060,3060,3060,0
20241209,171300,170910110,3060,3060,3060,3060,0
20241209,171200,170910110,3060,3060,3060,3060,0
20241209,171100,170910110,3060,3060,3060,3060,0
20241209,171000,170910110,3060,3060,3060,3060,0
20241209,170900,170910110,3060,3060,3060,3060,0
20241209,170800,170910110,3060,3060,3060,3060,0
20241209,170700,170910110,3060,3060,3060,3060,5171
20241209,170600,170910110,3060,3060,3060,3060,0
20241209,170500,170910110,3060,3060,3060,3060,0
20241209,170400,170910110,3060,3060,3060,3060,0
20241209,170300,170910110,3060,3060,3060,3060,0
20241209,170200,170910110,3060,3060,3060,3060,0
20241209,170100,170910110,3060,3060,3060,3060,0
20241209,170000,170910110,3060,3060,3060,3060,0
20241209,165900,170910110,3060,3060,3060,3060,0
20241209,165800,170910110,3060,3060,3060,3060,0
20241209,165700,170910110,3060,3060,3060,3060,0
20241209,165600,170910110,3060,3060,3060,3060,0
20241209,165500,170910110,3060,3060,3060,3060,0
20241209,165400,170910110,3060,3060,3060,3060,0
20241209,165300,170910110,3060,3060,3060,3060,0
20241209,165200,170910110,3060,3060,3060,3060,0
20241209,165100,170910110,3060,3060,3060,3060,0
20241209,165000,170910110,3060,3060,3060,3060,0
20241209,164900,170910110,3060,3060,3060,3060,0
20241209,164800,170910110,3060,3060,3060,3060,0
20241209,164700,170910110,3060,3060,3060,3060,0
20241209,164600,170910110,3060,3060,3060,3060,0
20241209,164500,170910110,3060,3060,3060,3060,0
20241209,164400,170910110,3060,3060,3060,3060,0
20241209,164300,170910110,3060,3060,3060,3060,0
20241209,164200,170910110,3060,3060,3060,3060,0
20241209,164100,170910110,3060,3060,3060,3060,0
20241209,164000,170910110,3060,3060,3060,3060,0
20241209,163900,170910110,3060,3060,3060,3060,0
20241209,163800,170910110,3060,3060,3060,3060,0
20241209,163700,170910110,3060,3060,3060,3060,5171
20241209,163600,170910110,3060,3060,3060,3060,0
20241209,163500,170910110,3060,3060,3060,3060,0
20241209,163400,170910110,3060,3060,3060,3060,0
20241209,163300,170910110,3060,3060,3060,3060,0
20241209,163200,170910110,3060,3060,3060,3060,0
20241209,163100,170910110,3060,3060,3060,3060,0
20241209,163000,170910110,3060,3060,3060,3060,0
20241209,162900,170910110,3060,3060,3060,3060,0
20241209,162800,170910110,3060,3060,3060,3060,0
20241209,162700,170910110,3060,3060,3060,3060,0
20241209,162600,170910110,3060,3060,3060,3060,0
20241209,162500,170910110,3060,3060,3060,3060,0
20241209,162400,170910110,3060,3060,3060,3060,0
20241209,162300,170910110,3060,3060,3060,3060,0
20241209,162200,170910110,3060,3060,3060,3060,0
20241209,162100,170910110,3060,3060,3060,3060,0
20241209,162000,170910110,3060,3060,3060,3060,0
20241209,161900,170910110,3060,3060,3060,3060,0
20241209,161800,170910110,3060,3060,3060,3060,0
20241209,161700,170910110,3060,3060,3060,3060,0
20241209,161600,170910110,3060,3060,3060,3060,0
20241209,161500,170910110,3060,3060,3060,3060,0
20241209,161400,170910110,3060,3060,3060,3060,0
20241209,161300,170910110,3060,3060,3060,3060,0
20241209,161200,170910110,3060,3060,3060,3060,0
20241209,161100,170910110,3060,3060,3060,3060,0
20241209,161000,170910110,3060,3060,3060,3060,0
20241209,160900,170910110,3060,3060,3060,3060,0
20241209,160800,170910110,3060,3060,3060,3060,0
20241209,160700,170910110,3060,3060,3060,3060,5171
20241209,160600,170910110,3060,3060,3060,3060,0
20241209,160500,170910110,3060,3060,3060,3060,0
20241209,160400,170910110,3060,3060,3060,3060,0
20241209,160300,170910110,3060,3060,3060,3060,0
20241209,160200,170910110,3060,3060,3060,3060,0
20241209,160100,170910110,3060,3060,3060,3060,0
20241209,160000,170910110,3060,3060,3060,3060,0
20241209,155900,170910110,3060,3060,3060,3060,0
20241209,155800,170910110,3060,3060,3060,3060,0
20241209,155700,170910110,3060,3060,3060,3060,0
20241209,155600,170910110,3060,3060,3060,3060,0
20241209,155500,170910110,3060,3060,3060,3060,0
20241209,155400,170910110,3060,3060,3060,3060,0
20241209,155300,170910110,3060,3060,3060,3060,0
20241209,155200,170910110,3060,3060,3060,3060,0
20241209,155100,170910110,3060,3060,3060,3060,0
20241209,155000,170910110,3060,3060,3060,3060,0
20241209,154900,170910110,3060,3060,3060,3060,0
20241209,154800,170910110,3060,3060,3060,3060,0
20241209,154700,170910110,3060,3060,3060,3060,0
20241209,154600,170910110,3060,3060,3060,3060,0
20241209,154500,170910110,3060,3060,3060,3060,0
20241209,154400,170910110,3060,3060,3060,3060,0
20241209,154300,170910110,3060,3060,3060,3060,0
20241209,154200,170910110,3060,3060,3060,3060,0
20241209,154100,170910110,3060,3060,3060,3060,0
20241209,154000,170910110,3060,3060,3060,3060,0
20241209,153900,170910110,3060,3060,3060,3060,0
20241209,153800,170910110,3060,3060,3060,3060,0
20241209,153700,170910110,3060,3060,3060,3060,5171
20241209,153600,170910110,3060,3060,3060,3060,0
20241209,153500,170910110,3060,3060,3060,3060,0
20241209,153400,170910110,3060,3060,3060,3060,0
20241209,153300,170910110,3060,3060,3060,3060,0
20241209,153200,170910110,3060,3060,3060,3060,0
20241209,153100,170910110,3060,3060,3060,3060,0
20241209,153000,170910110,3060,3060,3060,3060,5171
20241209,152900,155086850,3095,3095,3095,3095,0
20241209,152800,155086850,3095,3095,3095,3095,0
20241209,152700,155086850,3095,3095,3095,3095,0
20241209,152600,155086850,3095,3095,3095,3095,0
20241209,152500,155086850,3095,3095,3095,3095,0
20241209,152400,155086850,3095,3095,3095,3095,0
20241209,152300,155086850,3095,3095,3095,3095,0
20241209,152200,155086850,3095,3095,3095,3095,0
20241209,152100,155086850,3095,3095,3095,3095,0
20241209,152000,155086850,3095,3095,3095,3095,0
20241209,151900,155086850,3095,3095,3095,3095,1
20241209,151800,155083755,3095,3095,3095,3095,0
20241209,151700,155083755,3095,3100,3100,3095,55
20241209,151600,154913270,3070,3070,3070,3070,0
20241209,151500,154913270,3070,3080,3080,3070,3000
20241209,151400,145697340,3080,3085,3085,3080,395
20241209,151300,144479105,3100,3100,3100,3100,0
20241209,151200,144479105,3100,3100,3100,3100,3
20241209,151100,144469805,3100,3100,3100,3100,4
20241209,151000,144457405,3100,3100,3100,3100,0
20241209,150900,144457405,3100,3100,3100,3100,4
20241209,150800,144445005,3100,3100,3100,3100,0
20241209,150700,144445005,3100,3100,3100,3100,0
20241209,150600,144445005,3100,3090,3100,3090,1009
20241209,150500,141322530,3080,3080,3080,3080,0
20241209,150400,141322530,3080,3080,3080,3080,0
20241209,150300,141322530,3080,3080,3080,3080,0
20241209,150200,141322530,3080,3080,3080,3080,0
20241209,150100,141322530,3080,3080,3080,3080,0
20241209,150000,141322530,3080,3080,3080,3080,1
20241209,145900,141319450,3080,3085,3085,3080,205
20241209,145800,140687550,3095,3095,3095,3095,0
20241209,145700,140687550,3095,3095,3095,3095,0
20241209,145600,140687550,3095,3095,3095,3095,5
20241209,145500,140672075,3080,3080,3080,3080,0
20241209,145400,140672075,3080,3090,3090,3080,557
20241209,145300,138954950,3095,3095,3095,3095,0
20241209,145200,138954950,3095,3095,3095,3095,10
20241209,145100,138924000,3095,3095,3095,3095,0
20241209,145000,138924000,3095,3095,3095,3095,32
20241209,144900,138824960,3090,3095,3095,3090,4422
20241209,144800,125153445,3100,3100,3100,3100,0
20241209,144700,125153445,3100,3100,3100,3100,0
20241209,144600,125153445,3100,3100,3100,3100,0
20241209,144500,125153445,3100,3100,3100,3100,5
20241209,144400,125137945,3095,3095,3095,3095,0
20241209,144300,125137945,3095,3095,3095,3095,1199
20241209,144200,121427040,3100,3100,3100,3100,0
20241209,144100,121427040,3100,3100,3100,3100,0
20241209,144000,121427040,3100,3100,3100,3100,0
20241209,143900,121427040,3100,3100,3100,3100,33
20241209,143800,121324740,3100,3100,3100,3100,1
20241209,143700,121321640,3100,3100,3100,3100,0
20241209,143600,121321640,3100,3100,3100,3100,0
20241209,143500,121321640,3100,3100,3100,3100,0
20241209,143400,121321640,3100,3100,3100,3100,5
20241209,143300,121306140,3095,3095,3095,3095,0
20241209,143200,121306140,3095,3100,3100,3095,506
20241209,143100,119739570,3105,3105,3105,3105,20
20241209,143000,119677470,3105,3105,3105,3105,20
20241209,142900,119615370,3110,3110,3110,3110,0
20241209,142800,119615370,3110,3110,3110,3110,0
20241209,142700,119615370,3110,3110,3110,3110,0
20241209,142600,119615370,3110,3110,3110,3110,3
20241209,142500,119606040,3110,3110,3110,3110,0
20241209,142400,119606040,3110,3110,3110,3110,0
20241209,142300,119606040,3110,3110,3110,3110,5
20241209,142200,119590490,3105,3105,3105,3105,0
20241209,142100,119590490,3105,3105,3105,3105,0
20241209,142000,119590490,3105,3105,3105,3105,0
20241209,141900,119590490,3105,3105,3105,3105,0
20241209,141800,119590490,3105,3105,3105,3105,794
20241209,141700,117125120,3105,3105,3105,3105,0
20241209,141600,117125120,3105,3105,3105,3105,0
20241209,141500,117125120,3105,3105,3105,3105,0
20241209,141400,117125120,3105,3105,3105,3105,0
20241209,141300,117125120,3105,3105,3105,3105,0
20241209,141200,117125120,3105,3105,3105,3105,5
20241209,141100,117109595,3095,3095,3095,3095,0
20241209,141000,117109595,3095,3095,3095,3095,0
20241209,140900,117109595,3095,3095,3095,3095,0
20241209,140800,117109595,3095,3095,3095,3095,0
20241209,140700,117109595,3095,3095,3095,3095,0
20241209,140600,117109595,3095,3095,3095,3095,2500
20241209,140500,109372095,3095,3095,3095,3095,62
20241209,140400,109180205,3100,3100,3100,3100,0
20241209,140300,109180205,3100,3100,3100,3100,0
20241209,140200,109180205,3100,3100,3100,3095,392
20241209,140100,107966305,3105,3105,3105,3105,5
20241209,140000,107950780,3100,3100,3100,3100,62
20241209,135900,107758580,3105,3105,3105,3105,0
20241209,135800,107758580,3105,3105,3105,3105,0
20241209,135700,107758580,3105,3105,3105,3105,0
20241209,135600,107758580,3105,3105,3105,3105,0
20241209,135500,107758580,3105,3105,3105,3105,0
20241209,135400,107758580,3105,3105,3105,3105,0
20241209,135300,107758580,3105,3105,3105,3105,0
20241209,135200,107758580,3105,3105,3105,3105,0
20241209,135100,107758580,3105,3105,3105,3105,50
20241209,135000,107603330,3105,3105,3105,3105,5
20241209,134900,107587805,3100,3100,3100,3100,0
20241209,134800,107587805,3100,3100,3100,3100,0
20241209,134700,107587805,3100,3100,3100,3100,0
20241209,134600,107587805,3100,3100,3100,3100,60
20241209,134500,107401805,3100,3100,3100,3100,15
20241209,134400,107355305,3100,3100,3100,3100,0
20241209,134300,107355305,3100,3100,3100,3100,5
20241209,134200,107339805,3105,3105,3105,3105,3
20241209,134100,107330490,3100,3100,3100,3100,20
20241209,134000,107268490,3105,3105,3105,3105,0
20241209,133900,107268490,3105,3105,3105,3105,5
20241209,133800,107252965,3095,3095,3095,3095,0
20241209,133700,107252965,3095,3095,3095,3095,225
20241209,133600,106556590,3100,3100,3100,3100,401
20241209,133500,105313490,3100,3100,3100,3100,0
20241209,133400,105313490,3100,3100,3100,3100,479
20241209,133300,103828590,3105,3105,3105,3105,20
20241209,133200,103766490,3105,3105,3105,3105,14
20241209,133100,103723020,3105,3105,3105,3105,2
20241209,133000,103716810,3105,3105,3105,3105,2
20241209,132900,103710600,3105,3105,3105,3105,1
20241209,132800,103707495,3105,3105,3110,3105,8
20241209,132700,103682630,3100,3100,3100,3100,0
20241209,132600,103682630,3100,3100,3100,3100,0
20241209,132500,103682630,3100,3100,3100,3100,0
20241209,132400,103682630,3100,3100,3100,3100,0
20241209,132300,103682630,3100,3100,3100,3100,0
20241209,132200,103682630,3100,3100,3100,3100,0
20241209,132100,103682630,3100,3100,3100,3100,0
20241209,132000,103682630,3100,3100,3100,3100,0
20241209,131900,103682630,3100,3100,3100,3100,0
20241209,131800,103682630,3100,3105,3105,3100,2500
20241209,131700,95932525,3105,3110,3110,3105,11
20241209,131600,95898340,3110,3110,3110,3110,0
20241209,131500,95898340,3110,3110,3110,3110,0
20241209,131400,95898340,3110,3110,3110,3110,0
20241209,131300,95898340,3110,3110,3110,3110,0
20241209,131200,95898340,3110,3110,3110,3110,3
20241209,131100,95889010,3110,3110,3110,3110,0
20241209,131000,95889010,3110,3110,3110,3110,0
20241209,130900,95889010,3110,3110,3110,3110,0
20241209,130800,95889010,3110,3110,3110,3110,0
20241209,130700,95889010,3110,3110,3110,3110,0
20241209,130600,95889010,3110,3110,3110,3110,6
20241209,130500,95870350,3100,3100,3100,3100,302
20241209,130400,94934150,3100,3100,3100,3100,0
20241209,130300,94934150,3100,3100,3100,3100,0
20241209,130200,94934150,3100,3100,3100,3100,0
20241209,130100,94934150,3100,3100,3100,3100,0
20241209,130000,94934150,3100,3100,3100,3100,0
20241209,125900,94934150,3100,3100,3100,3100,0
20241209,125800,94934150,3100,3100,3100,3100,101
20241209,125700,94621050,3100,3100,3100,3100,0
20241209,125600,94621050,3100,3100,3100,3100,0
20241209,125500,94621050,3100,3130,3130,3100,1006
20241209,125400,91495985,3120,3120,3120,3120,0
20241209,125300,91495985,3120,3120,3120,3120,0
20241209,125200,91495985,3120,3120,3120,3120,0
20241209,125100,91495985,3120,3120,3120,3120,100
20241209,125000,91183985,3120,3120,3120,3120,226
20241209,124900,90478865,3130,3130,3130,3130,200
20241209,124800,89852865,3130,3130,3130,3130,0
20241209,124700,89852865,3130,3130,3130,3130,0
20241209,124600,89852865,3130,3130,3130,3130,0
20241209,124500,89852865,3130,3130,3130,3130,0
20241209,124400,89852865,3130,3130,3130,3130,6
20241209,124300,89834085,3120,3120,3120,3120,0
20241209,124200,89834085,3120,3120,3120,3120,0
20241209,124100,89834085,3120,3120,3120,3120,63
20241209,124000,89637525,3120,3120,3120,3120,0
20241209,123900,89637525,3120,3120,3120,3120,0
20241209,123800,89637525,3120,3120,3120,3120,0
20241209,123700,89637525,3120,3120,3120,3120,0
20241209,123600,89637525,3120,3120,3120,3120,0
20241209,123500,89637525,3120,3120,3120,3120,1
20241209,123400,89634405,3130,3130,3130,3130,0
20241209,123300,89634405,3130,3130,3130,3130,6
20241209,123200,89615625,3115,3115,3115,3115,4
20241209,123100,89603165,3130,3130,3130,3130,1
20241209,123000,89600035,3105,3105,3105,3105,0
20241209,122900,89600035,3105,3105,3105,3105,0
20241209,122800,89600035,3105,3105,3105,3105,0
20241209,122700,89600035,3105,3105,3105,3105,0
20241209,122600,89600035,3105,3105,3105,3105,0
20241209,122500,89600035,3105,3105,3105,3105,41
20241209,122400,89472730,3105,3105,3105,3105,0
20241209,122300,89472730,3105,3105,3105,3105,0
20241209,122200,89472730,3105,3130,3130,3105,266
20241209,122100,88645655,3125,3125,3125,3125,0
20241209,122000,88645655,3125,3125,3125,3125,0
20241209,121900,88645655,3125,3125,3125,3125,0
20241209,121800,88645655,3125,3125,3125,3125,0
20241209,121700,88645655,3125,3125,3125,3125,0
20241209,121600,88645655,3125,3125,3125,3125,179
20241209,121500,88086280,3125,3125,3125,3125,50
20241209,121400,87930030,3125,3125,3125,3125,0
20241209,121300,87930030,3125,3125,3125,3125,0
20241209,121200,87930030,3125,3125,3125,3125,0
20241209,121100,87930030,3125,3125,3125,3125,25
20241209,121000,87851905,3125,3125,3125,3125,0
20241209,120900,87851905,3125,3125,3125,3125,0
20241209,120800,87851905,3125,3125,3125,3125,0
20241209,120700,87851905,3125,3125,3125,3125,0
20241209,120600,87851905,3125,3125,3125,3125,50
20241209,120500,87695655,3125,3125,3125,3125,1
20241209,120400,87692530,3105,3105,3105,3105,0
20241209,120300,87692530,3105,3105,3105,3105,0
20241209,120200,87692530,3105,3105,3105,3105,0
20241209,120100,87692530,3105,3105,3105,3105,0
20241209,120000,87692530,3105,3125,3125,3105,7
20241209,115900,87670675,3105,3105,3105,3105,0
20241209,115800,87670675,3105,3105,3105,3105,0
20241209,115700,87670675,3105,3105,3105,3105,0
20241209,115600,87670675,3105,3105,3105,3105,25
20241209,115500,87593050,3105,3105,3105,3105,1
20241209,115400,87589945,3120,3120,3120,3120,0
20241209,115300,87589945,3120,3120,3120,3120,0
20241209,115200,87589945,3120,3120,3120,3120,0
20241209,115100,87589945,3120,3120,3120,3120,0
20241209,115000,87589945,3120,3120,3120,3120,39
20241209,114900,87468265,3120,3120,3120,3120,6
20241209,114800,87449545,3100,3100,3100,3100,0
20241209,114700,87449545,3100,3105,3105,3100,711
20241209,114600,85243255,3105,3105,3105,3105,0
20241209,114500,85243255,3105,3105,3105,3105,23
20241209,114400,85171840,3105,3105,3105,3105,0
20241209,114300,85171840,3105,3105,3105,3105,0
20241209,114200,85171840,3105,3105,3105,3105,30
20241209,114100,85078690,3115,3115,3115,3115,170
20241209,114000,84549140,3115,3115,3115,3115,0
20241209,113900,84549140,3115,3115,3115,3115,0
20241209,113800,84549140,3115,3120,3120,3115,24
20241209,113700,84474350,3115,3115,3115,3115,0
20241209,113600,84474350,3115,3115,3115,3115,0
20241209,113500,84474350,3115,3115,3115,3115,0
20241209,113400,84474350,3115,3115,3115,3115,0
20241209,113300,84474350,3115,3115,3115,3115,0
20241209,113200,84474350,3115,3115,3115,3115,0
20241209,113100,84474350,3115,3115,3115,3115,0
20241209,113000,84474350,3115,3115,3115,3115,0
20241209,112900,84474350,3115,3115,3115,3115,8
20241209,112800,84449430,3115,3115,3115,3115,0
20241209,112700,84449430,3115,3115,3115,3115,6
20241209,112600,84430740,3115,3115,3115,3115,70
20241209,112500,84212690,3100,3100,3115,3100,1254
20241209,112400,80314655,3100,3100,3100,3100,0
20241209,112300,80314655,3100,3100,3100,3100,0
20241209,112200,80314655,3100,3105,3105,3100,44
20241209,112100,80178250,3100,3100,3100,3100,0
20241209,112000,80178250,3100,3100,3100,3100,0
20241209,111900,80178250,3100,3100,3100,3100,0
20241209,111800,80178250,3100,3110,3110,3100,2157
20241209,111700,73486325,3110,3110,3110,3110,100
20241209,111600,73175325,3115,3115,3115,3115,0
20241209,111500,73175325,3115,3115,3115,3115,27
20241209,111400,73091220,3115,3115,3115,3115,0
20241209,111300,73091220,3115,3115,3115,3115,30
20241209,111200,72997770,3120,3120,3120,3120,30
20241209,111100,72904170,3115,3115,3115,3115,0
20241209,111000,72904170,3115,3115,3115,3115,0
20241209,110900,72904170,3115,3115,3115,3115,0
20241209,110800,72904170,3115,3115,3115,3115,0
20241209,110700,72904170,3115,3115,3115,3115,30
20241209,110600,72810720,3120,3115,3120,3115,420
20241209,110500,71500920,3115,3115,3115,3115,0
20241209,110400,71500920,3115,3115,3115,3115,0
20241209,110300,71500920,3115,3115,3115,3115,1
20241209,110200,71497805,3115,3115,3115,3115,0
20241209,110100,71497805,3115,3115,3115,3115,0
20241209,110000,71497805,3115,3115,3115,3115,288
20241209,105900,70600685,3120,3120,3120,3120,123
20241209,105800,70216925,3120,3120,3120,3120,700
20241209,105700,68032925,3120,3120,3120,3120,0
20241209,105600,68032925,3120,3120,3120,3120,0
20241209,105500,68032925,3120,3120,3120,3120,0
20241209,105400,68032925,3120,3120,3120,3120,27
20241209,105300,67948685,3120,3120,3120,3120,0
20241209,105200,67948685,3120,3120,3120,3120,100
20241209,105100,67636685,3120,3120,3120,3120,0
20241209,105000,67636685,3120,3120,3120,3120,0
20241209,104900,67636685,3120,3120,3120,3120,2
20241209,104800,67630445,3120,3120,3120,3120,0
20241209,104700,67630445,3120,3130,3130,3120,798
20241209,104600,65135665,3130,3130,3130,3130,0
20241209,104500,65135665,3130,3130,3130,3130,0
20241209,104400,65135665,3130,3130,3130,3130,0
20241209,104300,65135665,3130,3130,3130,3130,100
20241209,104200,64822665,3130,3130,3130,3130,371
20241209,104100,63661435,3120,3120,3120,3120,0
20241209,104000,63661435,3120,3120,3120,3120,0
20241209,103900,63661435,3120,3120,3120,3120,0
20241209,103800,63661435,3120,3120,3120,3120,0
20241209,103700,63661435,3120,3120,3120,3120,0
20241209,103600,63661435,3120,3120,3120,3120,100
20241209,103500,63349435,3130,3130,3130,3130,0
20241209,103400,63349435,3130,3125,3130,3125,200
20241209,103300,62724090,3115,3115,3115,3115,72
20241209,103200,62499810,3115,3120,3120,3115,67
20241209,103100,62291000,3125,3125,3125,3125,69
20241209,103000,62075375,3130,3130,3130,3130,387
20241209,102900,60864065,3125,3125,3125,3125,133
20241209,102800,60448440,3120,3120,3120,3120,0
20241209,102700,60448440,3120,3120,3120,3120,0
20241209,102600,60448440,3120,3120,3120,3120,284
20241209,102500,59562360,3120,3120,3120,3120,116
20241209,102400,59200440,3120,3120,3120,3120,0
20241209,102300,59200440,3120,3120,3120,3120,1
20241209,102200,59197320,3120,3120,3120,3120,60
20241209,102100,59010120,3120,3120,3125,3120,109
20241209,102000,58670000,3125,3125,3125,3125,0
20241209,101900,58670000,3125,3125,3125,3125,100
20241209,101800,58357500,3125,3125,3125,3125,0
20241209,101700,58357500,3125,3125,3125,3125,9
20241209,101600,58329375,3135,3125,3135,3125,2
20241209,101500,58323115,3110,3110,3110,3110,0
20241209,101400,58323115,3110,3110,3110,3110,0
20241209,101300,58323115,3110,3110,3110,3110,0
20241209,101200,58323115,3110,3110,3110,3110,0
20241209,101100,58323115,3110,3110,3110,3110,0
20241209,101000,58323115,3110,3110,3110,3110,0
20241209,100900,58323115,3110,3110,3110,3110,0
20241209,100800,58323115,3110,3110,3110,3110,0
20241209,100700,58323115,3110,3110,3110,3110,0
20241209,100600,58323115,3110,3110,3110,3110,0
20241209,100500,58323115,3110,3110,3110,3110,1
20241209,100400,58320005,3130,3130,3130,3130,0
20241209,100300,58320005,3130,3135,3135,3095,2826
20241209,100200,49540435,3105,3105,3105,3105,0
20241209,100100,49540435,3105,3150,3150,3105,2569
20241209,100000,41522470,3150,3150,3150,3150,13
20241209,095900,41481520,3150,3150,3150,3150,0
20241209,095800,41481520,3150,3150,3150,3150,10
20241209,095700,41450020,3150,3150,3150,3150,0
20241209,095600,41450020,3150,3150,3150,3150,123
20241209,095500,41062570,3150,3150,3150,3150,0
20241209,095400,41062570,3150,3150,3150,3150,0
20241209,095300,41062570,3150,3150,3150,3150,0
20241209,095200,41062570,3150,3150,3150,3150,284
20241209,095100,40167970,3150,3150,3150,3150,0
20241209,095000,40167970,3150,3150,3150,3150,234
20241209,094900,39430870,3150,3150,3150,3150,21
20241209,094800,39364720,3150,3150,3150,3150,6
20241209,094700,39345820,3150,3150,3150,3150,2
20241209,094600,39339520,3150,3150,3150,3150,3
20241209,094500,39330070,3140,3145,3145,3140,39
20241209,094400,39207560,3140,3140,3140,3140,0
20241209,094300,39207560,3140,3140,3140,3140,0
20241209,094200,39207560,3140,3140,3140,3140,0
20241209,094100,39207560,3140,3140,3140,3140,0
20241209,094000,39207560,3140,3135,3140,3135,735
20241209,093900,36903235,3125,3125,3125,3125,0
20241209,093800,36903235,3125,3125,3125,3125,0
20241209,093700,36903235,3125,3125,3125,3125,84
20241209,093600,36640735,3140,3140,3140,3140,381
20241209,093500,35444395,3145,3150,3150,3145,162
20241209,093400,34934760,3150,3155,3155,3150,63
20241209,093300,34736000,3155,3155,3155,3155,2
20241209,093200,34729690,3150,3150,3150,3150,1
20241209,093100,34726540,3140,3140,3140,3140,0
20241209,093000,34726540,3140,3145,3145,3140,442
20241209,092900,33337800,3140,3170,3170,3105,2225
20241209,092800,26390840,3150,3150,3150,3150,121
20241209,092700,26009690,3150,3150,3150,3150,26
20241209,092600,25927790,3150,3150,3155,3150,1540
20241209,092500,21076735,3150,3150,3150,3150,10
20241209,092400,21045235,3150,3170,3170,3150,1000
20241209,092300,17887235,3180,3175,3180,3175,30
20241209,092200,17791910,3185,3185,3185,3185,200
20241209,092100,17154910,3185,3185,3185,3185,832
20241209,092000,14504990,3195,3195,3195,3195,0
20241209,091900,14504990,3195,3195,3195,3195,68
20241209,091800,14287730,3195,3195,3195,3185,103
20241209,091700,13958655,3185,3185,3185,3185,0
20241209,091600,13958655,3185,3195,3195,3185,176
20241209,091500,13397250,3190,3190,3190,3190,111
20241209,091400,13043160,3190,3215,3215,3190,614
20241209,091300,11083955,3195,3200,3200,3195,320
20241209,091200,10061550,3200,3200,3200,3200,206
20241209,091100,9402350,3220,3200,3220,3200,481
20241209,091000,7859150,3200,3200,3200,3200,40
20241209,090900,7731150,3200,3210,3210,3200,458
20241209,090800,6262270,3225,3225,3225,3225,23
20241209,090700,6188095,3225,3210,3225,3210,292
20241209,090600,5249935,3210,3210,3210,3210,25
20241209,090500,5169685,3210,3210,3210,3210,30
20241209,090400,5073385,3225,3235,3235,3225,38
20241209,090300,4950805,3240,3255,3255,3240,462
20241209,090200,3449315,3260,3270,3295,3260,497
20241209,090100,1827055,3295,3295,3295,3295,0
20241209,090000,1827055,3295,3300,3300,3295,463
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190700 170910110 3060 3060 3060 3060 5171
3 20241209 190600 170910110 3060 3060 3060 3060 0
4 20241209 190500 170910110 3060 3060 3060 3060 0
5 20241209 190400 170910110 3060 3060 3060 3060 0
6 20241209 190300 170910110 3060 3060 3060 3060 0
7 20241209 190200 170910110 3060 3060 3060 3060 0
8 20241209 190100 170910110 3060 3060 3060 3060 0
9 20241209 190000 170910110 3060 3060 3060 3060 0
10 20241209 185900 170910110 3060 3060 3060 3060 0
11 20241209 185800 170910110 3060 3060 3060 3060 0
12 20241209 185700 170910110 3060 3060 3060 3060 0
13 20241209 185600 170910110 3060 3060 3060 3060 0
14 20241209 185500 170910110 3060 3060 3060 3060 0
15 20241209 185400 170910110 3060 3060 3060 3060 0
16 20241209 185300 170910110 3060 3060 3060 3060 0
17 20241209 185200 170910110 3060 3060 3060 3060 0
18 20241209 185100 170910110 3060 3060 3060 3060 0
19 20241209 185000 170910110 3060 3060 3060 3060 0
20 20241209 184900 170910110 3060 3060 3060 3060 0
21 20241209 184800 170910110 3060 3060 3060 3060 0
22 20241209 184700 170910110 3060 3060 3060 3060 0
23 20241209 184600 170910110 3060 3060 3060 3060 0
24 20241209 184500 170910110 3060 3060 3060 3060 0
25 20241209 184400 170910110 3060 3060 3060 3060 0
26 20241209 184300 170910110 3060 3060 3060 3060 0
27 20241209 184200 170910110 3060 3060 3060 3060 0
28 20241209 184100 170910110 3060 3060 3060 3060 0
29 20241209 184000 170910110 3060 3060 3060 3060 0
30 20241209 183900 170910110 3060 3060 3060 3060 0
31 20241209 183800 170910110 3060 3060 3060 3060 0
32 20241209 183700 170910110 3060 3060 3060 3060 5171
33 20241209 183600 170910110 3060 3060 3060 3060 0
34 20241209 183500 170910110 3060 3060 3060 3060 0
35 20241209 183400 170910110 3060 3060 3060 3060 0
36 20241209 183300 170910110 3060 3060 3060 3060 0
37 20241209 183200 170910110 3060 3060 3060 3060 0
38 20241209 183100 170910110 3060 3060 3060 3060 0
39 20241209 183000 170910110 3060 3060 3060 3060 0
40 20241209 182900 170910110 3060 3060 3060 3060 0
41 20241209 182800 170910110 3060 3060 3060 3060 0
42 20241209 182700 170910110 3060 3060 3060 3060 0
43 20241209 182600 170910110 3060 3060 3060 3060 0
44 20241209 182500 170910110 3060 3060 3060 3060 0
45 20241209 182400 170910110 3060 3060 3060 3060 0
46 20241209 182300 170910110 3060 3060 3060 3060 0
47 20241209 182200 170910110 3060 3060 3060 3060 0
48 20241209 182100 170910110 3060 3060 3060 3060 0
49 20241209 182000 170910110 3060 3060 3060 3060 0
50 20241209 181900 170910110 3060 3060 3060 3060 0
51 20241209 181800 170910110 3060 3060 3060 3060 0
52 20241209 181700 170910110 3060 3060 3060 3060 0
53 20241209 181600 170910110 3060 3060 3060 3060 0
54 20241209 181500 170910110 3060 3060 3060 3060 0
55 20241209 181400 170910110 3060 3060 3060 3060 0
56 20241209 181300 170910110 3060 3060 3060 3060 0
57 20241209 181200 170910110 3060 3060 3060 3060 0
58 20241209 181100 170910110 3060 3060 3060 3060 0
59 20241209 181000 170910110 3060 3060 3060 3060 0
60 20241209 180900 170910110 3060 3060 3060 3060 0
61 20241209 180800 170910110 3060 3060 3060 3060 0
62 20241209 180700 170910110 3060 3060 3060 3060 5171
63 20241209 180600 170910110 3060 3060 3060 3060 0
64 20241209 180500 170910110 3060 3060 3060 3060 0
65 20241209 180400 170910110 3060 3060 3060 3060 0
66 20241209 180300 170910110 3060 3060 3060 3060 0
67 20241209 180200 170910110 3060 3060 3060 3060 0
68 20241209 180100 170910110 3060 3060 3060 3060 0
69 20241209 180000 170910110 3060 3060 3060 3060 0
70 20241209 175900 170910110 3060 3060 3060 3060 0
71 20241209 175800 170910110 3060 3060 3060 3060 0
72 20241209 175700 170910110 3060 3060 3060 3060 0
73 20241209 175600 170910110 3060 3060 3060 3060 0
74 20241209 175500 170910110 3060 3060 3060 3060 0
75 20241209 175400 170910110 3060 3060 3060 3060 0
76 20241209 175300 170910110 3060 3060 3060 3060 0
77 20241209 175200 170910110 3060 3060 3060 3060 0
78 20241209 175100 170910110 3060 3060 3060 3060 0
79 20241209 175000 170910110 3060 3060 3060 3060 0
80 20241209 174900 170910110 3060 3060 3060 3060 0
81 20241209 174800 170910110 3060 3060 3060 3060 0
82 20241209 174700 170910110 3060 3060 3060 3060 0
83 20241209 174600 170910110 3060 3060 3060 3060 0
84 20241209 174500 170910110 3060 3060 3060 3060 0
85 20241209 174400 170910110 3060 3060 3060 3060 0
86 20241209 174300 170910110 3060 3060 3060 3060 0
87 20241209 174200 170910110 3060 3060 3060 3060 0
88 20241209 174100 170910110 3060 3060 3060 3060 0
89 20241209 174000 170910110 3060 3060 3060 3060 0
90 20241209 173900 170910110 3060 3060 3060 3060 0
91 20241209 173800 170910110 3060 3060 3060 3060 0
92 20241209 173700 170910110 3060 3060 3060 3060 5171
93 20241209 173600 170910110 3060 3060 3060 3060 0
94 20241209 173500 170910110 3060 3060 3060 3060 0
95 20241209 173400 170910110 3060 3060 3060 3060 0
96 20241209 173300 170910110 3060 3060 3060 3060 0
97 20241209 173200 170910110 3060 3060 3060 3060 0
98 20241209 173100 170910110 3060 3060 3060 3060 0
99 20241209 173000 170910110 3060 3060 3060 3060 0
100 20241209 172900 170910110 3060 3060 3060 3060 0
101 20241209 172800 170910110 3060 3060 3060 3060 0
102 20241209 172700 170910110 3060 3060 3060 3060 0
103 20241209 172600 170910110 3060 3060 3060 3060 0
104 20241209 172500 170910110 3060 3060 3060 3060 0
105 20241209 172400 170910110 3060 3060 3060 3060 0
106 20241209 172300 170910110 3060 3060 3060 3060 0
107 20241209 172200 170910110 3060 3060 3060 3060 0
108 20241209 172100 170910110 3060 3060 3060 3060 0
109 20241209 172000 170910110 3060 3060 3060 3060 0
110 20241209 171900 170910110 3060 3060 3060 3060 0
111 20241209 171800 170910110 3060 3060 3060 3060 0
112 20241209 171700 170910110 3060 3060 3060 3060 0
113 20241209 171600 170910110 3060 3060 3060 3060 0
114 20241209 171500 170910110 3060 3060 3060 3060 0
115 20241209 171400 170910110 3060 3060 3060 3060 0
116 20241209 171300 170910110 3060 3060 3060 3060 0
117 20241209 171200 170910110 3060 3060 3060 3060 0
118 20241209 171100 170910110 3060 3060 3060 3060 0
119 20241209 171000 170910110 3060 3060 3060 3060 0
120 20241209 170900 170910110 3060 3060 3060 3060 0
121 20241209 170800 170910110 3060 3060 3060 3060 0
122 20241209 170700 170910110 3060 3060 3060 3060 5171
123 20241209 170600 170910110 3060 3060 3060 3060 0
124 20241209 170500 170910110 3060 3060 3060 3060 0
125 20241209 170400 170910110 3060 3060 3060 3060 0
126 20241209 170300 170910110 3060 3060 3060 3060 0
127 20241209 170200 170910110 3060 3060 3060 3060 0
128 20241209 170100 170910110 3060 3060 3060 3060 0
129 20241209 170000 170910110 3060 3060 3060 3060 0
130 20241209 165900 170910110 3060 3060 3060 3060 0
131 20241209 165800 170910110 3060 3060 3060 3060 0
132 20241209 165700 170910110 3060 3060 3060 3060 0
133 20241209 165600 170910110 3060 3060 3060 3060 0
134 20241209 165500 170910110 3060 3060 3060 3060 0
135 20241209 165400 170910110 3060 3060 3060 3060 0
136 20241209 165300 170910110 3060 3060 3060 3060 0
137 20241209 165200 170910110 3060 3060 3060 3060 0
138 20241209 165100 170910110 3060 3060 3060 3060 0
139 20241209 165000 170910110 3060 3060 3060 3060 0
140 20241209 164900 170910110 3060 3060 3060 3060 0
141 20241209 164800 170910110 3060 3060 3060 3060 0
142 20241209 164700 170910110 3060 3060 3060 3060 0
143 20241209 164600 170910110 3060 3060 3060 3060 0
144 20241209 164500 170910110 3060 3060 3060 3060 0
145 20241209 164400 170910110 3060 3060 3060 3060 0
146 20241209 164300 170910110 3060 3060 3060 3060 0
147 20241209 164200 170910110 3060 3060 3060 3060 0
148 20241209 164100 170910110 3060 3060 3060 3060 0
149 20241209 164000 170910110 3060 3060 3060 3060 0
150 20241209 163900 170910110 3060 3060 3060 3060 0
151 20241209 163800 170910110 3060 3060 3060 3060 0
152 20241209 163700 170910110 3060 3060 3060 3060 5171
153 20241209 163600 170910110 3060 3060 3060 3060 0
154 20241209 163500 170910110 3060 3060 3060 3060 0
155 20241209 163400 170910110 3060 3060 3060 3060 0
156 20241209 163300 170910110 3060 3060 3060 3060 0
157 20241209 163200 170910110 3060 3060 3060 3060 0
158 20241209 163100 170910110 3060 3060 3060 3060 0
159 20241209 163000 170910110 3060 3060 3060 3060 0
160 20241209 162900 170910110 3060 3060 3060 3060 0
161 20241209 162800 170910110 3060 3060 3060 3060 0
162 20241209 162700 170910110 3060 3060 3060 3060 0
163 20241209 162600 170910110 3060 3060 3060 3060 0
164 20241209 162500 170910110 3060 3060 3060 3060 0
165 20241209 162400 170910110 3060 3060 3060 3060 0
166 20241209 162300 170910110 3060 3060 3060 3060 0
167 20241209 162200 170910110 3060 3060 3060 3060 0
168 20241209 162100 170910110 3060 3060 3060 3060 0
169 20241209 162000 170910110 3060 3060 3060 3060 0
170 20241209 161900 170910110 3060 3060 3060 3060 0
171 20241209 161800 170910110 3060 3060 3060 3060 0
172 20241209 161700 170910110 3060 3060 3060 3060 0
173 20241209 161600 170910110 3060 3060 3060 3060 0
174 20241209 161500 170910110 3060 3060 3060 3060 0
175 20241209 161400 170910110 3060 3060 3060 3060 0
176 20241209 161300 170910110 3060 3060 3060 3060 0
177 20241209 161200 170910110 3060 3060 3060 3060 0
178 20241209 161100 170910110 3060 3060 3060 3060 0
179 20241209 161000 170910110 3060 3060 3060 3060 0
180 20241209 160900 170910110 3060 3060 3060 3060 0
181 20241209 160800 170910110 3060 3060 3060 3060 0
182 20241209 160700 170910110 3060 3060 3060 3060 5171
183 20241209 160600 170910110 3060 3060 3060 3060 0
184 20241209 160500 170910110 3060 3060 3060 3060 0
185 20241209 160400 170910110 3060 3060 3060 3060 0
186 20241209 160300 170910110 3060 3060 3060 3060 0
187 20241209 160200 170910110 3060 3060 3060 3060 0
188 20241209 160100 170910110 3060 3060 3060 3060 0
189 20241209 160000 170910110 3060 3060 3060 3060 0
190 20241209 155900 170910110 3060 3060 3060 3060 0
191 20241209 155800 170910110 3060 3060 3060 3060 0
192 20241209 155700 170910110 3060 3060 3060 3060 0
193 20241209 155600 170910110 3060 3060 3060 3060 0
194 20241209 155500 170910110 3060 3060 3060 3060 0
195 20241209 155400 170910110 3060 3060 3060 3060 0
196 20241209 155300 170910110 3060 3060 3060 3060 0
197 20241209 155200 170910110 3060 3060 3060 3060 0
198 20241209 155100 170910110 3060 3060 3060 3060 0
199 20241209 155000 170910110 3060 3060 3060 3060 0
200 20241209 154900 170910110 3060 3060 3060 3060 0
201 20241209 154800 170910110 3060 3060 3060 3060 0
202 20241209 154700 170910110 3060 3060 3060 3060 0
203 20241209 154600 170910110 3060 3060 3060 3060 0
204 20241209 154500 170910110 3060 3060 3060 3060 0
205 20241209 154400 170910110 3060 3060 3060 3060 0
206 20241209 154300 170910110 3060 3060 3060 3060 0
207 20241209 154200 170910110 3060 3060 3060 3060 0
208 20241209 154100 170910110 3060 3060 3060 3060 0
209 20241209 154000 170910110 3060 3060 3060 3060 0
210 20241209 153900 170910110 3060 3060 3060 3060 0
211 20241209 153800 170910110 3060 3060 3060 3060 0
212 20241209 153700 170910110 3060 3060 3060 3060 5171
213 20241209 153600 170910110 3060 3060 3060 3060 0
214 20241209 153500 170910110 3060 3060 3060 3060 0
215 20241209 153400 170910110 3060 3060 3060 3060 0
216 20241209 153300 170910110 3060 3060 3060 3060 0
217 20241209 153200 170910110 3060 3060 3060 3060 0
218 20241209 153100 170910110 3060 3060 3060 3060 0
219 20241209 153000 170910110 3060 3060 3060 3060 5171
220 20241209 152900 155086850 3095 3095 3095 3095 0
221 20241209 152800 155086850 3095 3095 3095 3095 0
222 20241209 152700 155086850 3095 3095 3095 3095 0
223 20241209 152600 155086850 3095 3095 3095 3095 0
224 20241209 152500 155086850 3095 3095 3095 3095 0
225 20241209 152400 155086850 3095 3095 3095 3095 0
226 20241209 152300 155086850 3095 3095 3095 3095 0
227 20241209 152200 155086850 3095 3095 3095 3095 0
228 20241209 152100 155086850 3095 3095 3095 3095 0
229 20241209 152000 155086850 3095 3095 3095 3095 0
230 20241209 151900 155086850 3095 3095 3095 3095 1
231 20241209 151800 155083755 3095 3095 3095 3095 0
232 20241209 151700 155083755 3095 3100 3100 3095 55
233 20241209 151600 154913270 3070 3070 3070 3070 0
234 20241209 151500 154913270 3070 3080 3080 3070 3000
235 20241209 151400 145697340 3080 3085 3085 3080 395
236 20241209 151300 144479105 3100 3100 3100 3100 0
237 20241209 151200 144479105 3100 3100 3100 3100 3
238 20241209 151100 144469805 3100 3100 3100 3100 4
239 20241209 151000 144457405 3100 3100 3100 3100 0
240 20241209 150900 144457405 3100 3100 3100 3100 4
241 20241209 150800 144445005 3100 3100 3100 3100 0
242 20241209 150700 144445005 3100 3100 3100 3100 0
243 20241209 150600 144445005 3100 3090 3100 3090 1009
244 20241209 150500 141322530 3080 3080 3080 3080 0
245 20241209 150400 141322530 3080 3080 3080 3080 0
246 20241209 150300 141322530 3080 3080 3080 3080 0
247 20241209 150200 141322530 3080 3080 3080 3080 0
248 20241209 150100 141322530 3080 3080 3080 3080 0
249 20241209 150000 141322530 3080 3080 3080 3080 1
250 20241209 145900 141319450 3080 3085 3085 3080 205
251 20241209 145800 140687550 3095 3095 3095 3095 0
252 20241209 145700 140687550 3095 3095 3095 3095 0
253 20241209 145600 140687550 3095 3095 3095 3095 5
254 20241209 145500 140672075 3080 3080 3080 3080 0
255 20241209 145400 140672075 3080 3090 3090 3080 557
256 20241209 145300 138954950 3095 3095 3095 3095 0
257 20241209 145200 138954950 3095 3095 3095 3095 10
258 20241209 145100 138924000 3095 3095 3095 3095 0
259 20241209 145000 138924000 3095 3095 3095 3095 32
260 20241209 144900 138824960 3090 3095 3095 3090 4422
261 20241209 144800 125153445 3100 3100 3100 3100 0
262 20241209 144700 125153445 3100 3100 3100 3100 0
263 20241209 144600 125153445 3100 3100 3100 3100 0
264 20241209 144500 125153445 3100 3100 3100 3100 5
265 20241209 144400 125137945 3095 3095 3095 3095 0
266 20241209 144300 125137945 3095 3095 3095 3095 1199
267 20241209 144200 121427040 3100 3100 3100 3100 0
268 20241209 144100 121427040 3100 3100 3100 3100 0
269 20241209 144000 121427040 3100 3100 3100 3100 0
270 20241209 143900 121427040 3100 3100 3100 3100 33
271 20241209 143800 121324740 3100 3100 3100 3100 1
272 20241209 143700 121321640 3100 3100 3100 3100 0
273 20241209 143600 121321640 3100 3100 3100 3100 0
274 20241209 143500 121321640 3100 3100 3100 3100 0
275 20241209 143400 121321640 3100 3100 3100 3100 5
276 20241209 143300 121306140 3095 3095 3095 3095 0
277 20241209 143200 121306140 3095 3100 3100 3095 506
278 20241209 143100 119739570 3105 3105 3105 3105 20
279 20241209 143000 119677470 3105 3105 3105 3105 20
280 20241209 142900 119615370 3110 3110 3110 3110 0
281 20241209 142800 119615370 3110 3110 3110 3110 0
282 20241209 142700 119615370 3110 3110 3110 3110 0
283 20241209 142600 119615370 3110 3110 3110 3110 3
284 20241209 142500 119606040 3110 3110 3110 3110 0
285 20241209 142400 119606040 3110 3110 3110 3110 0
286 20241209 142300 119606040 3110 3110 3110 3110 5
287 20241209 142200 119590490 3105 3105 3105 3105 0
288 20241209 142100 119590490 3105 3105 3105 3105 0
289 20241209 142000 119590490 3105 3105 3105 3105 0
290 20241209 141900 119590490 3105 3105 3105 3105 0
291 20241209 141800 119590490 3105 3105 3105 3105 794
292 20241209 141700 117125120 3105 3105 3105 3105 0
293 20241209 141600 117125120 3105 3105 3105 3105 0
294 20241209 141500 117125120 3105 3105 3105 3105 0
295 20241209 141400 117125120 3105 3105 3105 3105 0
296 20241209 141300 117125120 3105 3105 3105 3105 0
297 20241209 141200 117125120 3105 3105 3105 3105 5
298 20241209 141100 117109595 3095 3095 3095 3095 0
299 20241209 141000 117109595 3095 3095 3095 3095 0
300 20241209 140900 117109595 3095 3095 3095 3095 0
301 20241209 140800 117109595 3095 3095 3095 3095 0
302 20241209 140700 117109595 3095 3095 3095 3095 0
303 20241209 140600 117109595 3095 3095 3095 3095 2500
304 20241209 140500 109372095 3095 3095 3095 3095 62
305 20241209 140400 109180205 3100 3100 3100 3100 0
306 20241209 140300 109180205 3100 3100 3100 3100 0
307 20241209 140200 109180205 3100 3100 3100 3095 392
308 20241209 140100 107966305 3105 3105 3105 3105 5
309 20241209 140000 107950780 3100 3100 3100 3100 62
310 20241209 135900 107758580 3105 3105 3105 3105 0
311 20241209 135800 107758580 3105 3105 3105 3105 0
312 20241209 135700 107758580 3105 3105 3105 3105 0
313 20241209 135600 107758580 3105 3105 3105 3105 0
314 20241209 135500 107758580 3105 3105 3105 3105 0
315 20241209 135400 107758580 3105 3105 3105 3105 0
316 20241209 135300 107758580 3105 3105 3105 3105 0
317 20241209 135200 107758580 3105 3105 3105 3105 0
318 20241209 135100 107758580 3105 3105 3105 3105 50
319 20241209 135000 107603330 3105 3105 3105 3105 5
320 20241209 134900 107587805 3100 3100 3100 3100 0
321 20241209 134800 107587805 3100 3100 3100 3100 0
322 20241209 134700 107587805 3100 3100 3100 3100 0
323 20241209 134600 107587805 3100 3100 3100 3100 60
324 20241209 134500 107401805 3100 3100 3100 3100 15
325 20241209 134400 107355305 3100 3100 3100 3100 0
326 20241209 134300 107355305 3100 3100 3100 3100 5
327 20241209 134200 107339805 3105 3105 3105 3105 3
328 20241209 134100 107330490 3100 3100 3100 3100 20
329 20241209 134000 107268490 3105 3105 3105 3105 0
330 20241209 133900 107268490 3105 3105 3105 3105 5
331 20241209 133800 107252965 3095 3095 3095 3095 0
332 20241209 133700 107252965 3095 3095 3095 3095 225
333 20241209 133600 106556590 3100 3100 3100 3100 401
334 20241209 133500 105313490 3100 3100 3100 3100 0
335 20241209 133400 105313490 3100 3100 3100 3100 479
336 20241209 133300 103828590 3105 3105 3105 3105 20
337 20241209 133200 103766490 3105 3105 3105 3105 14
338 20241209 133100 103723020 3105 3105 3105 3105 2
339 20241209 133000 103716810 3105 3105 3105 3105 2
340 20241209 132900 103710600 3105 3105 3105 3105 1
341 20241209 132800 103707495 3105 3105 3110 3105 8
342 20241209 132700 103682630 3100 3100 3100 3100 0
343 20241209 132600 103682630 3100 3100 3100 3100 0
344 20241209 132500 103682630 3100 3100 3100 3100 0
345 20241209 132400 103682630 3100 3100 3100 3100 0
346 20241209 132300 103682630 3100 3100 3100 3100 0
347 20241209 132200 103682630 3100 3100 3100 3100 0
348 20241209 132100 103682630 3100 3100 3100 3100 0
349 20241209 132000 103682630 3100 3100 3100 3100 0
350 20241209 131900 103682630 3100 3100 3100 3100 0
351 20241209 131800 103682630 3100 3105 3105 3100 2500
352 20241209 131700 95932525 3105 3110 3110 3105 11
353 20241209 131600 95898340 3110 3110 3110 3110 0
354 20241209 131500 95898340 3110 3110 3110 3110 0
355 20241209 131400 95898340 3110 3110 3110 3110 0
356 20241209 131300 95898340 3110 3110 3110 3110 0
357 20241209 131200 95898340 3110 3110 3110 3110 3
358 20241209 131100 95889010 3110 3110 3110 3110 0
359 20241209 131000 95889010 3110 3110 3110 3110 0
360 20241209 130900 95889010 3110 3110 3110 3110 0
361 20241209 130800 95889010 3110 3110 3110 3110 0
362 20241209 130700 95889010 3110 3110 3110 3110 0
363 20241209 130600 95889010 3110 3110 3110 3110 6
364 20241209 130500 95870350 3100 3100 3100 3100 302
365 20241209 130400 94934150 3100 3100 3100 3100 0
366 20241209 130300 94934150 3100 3100 3100 3100 0
367 20241209 130200 94934150 3100 3100 3100 3100 0
368 20241209 130100 94934150 3100 3100 3100 3100 0
369 20241209 130000 94934150 3100 3100 3100 3100 0
370 20241209 125900 94934150 3100 3100 3100 3100 0
371 20241209 125800 94934150 3100 3100 3100 3100 101
372 20241209 125700 94621050 3100 3100 3100 3100 0
373 20241209 125600 94621050 3100 3100 3100 3100 0
374 20241209 125500 94621050 3100 3130 3130 3100 1006
375 20241209 125400 91495985 3120 3120 3120 3120 0
376 20241209 125300 91495985 3120 3120 3120 3120 0
377 20241209 125200 91495985 3120 3120 3120 3120 0
378 20241209 125100 91495985 3120 3120 3120 3120 100
379 20241209 125000 91183985 3120 3120 3120 3120 226
380 20241209 124900 90478865 3130 3130 3130 3130 200
381 20241209 124800 89852865 3130 3130 3130 3130 0
382 20241209 124700 89852865 3130 3130 3130 3130 0
383 20241209 124600 89852865 3130 3130 3130 3130 0
384 20241209 124500 89852865 3130 3130 3130 3130 0
385 20241209 124400 89852865 3130 3130 3130 3130 6
386 20241209 124300 89834085 3120 3120 3120 3120 0
387 20241209 124200 89834085 3120 3120 3120 3120 0
388 20241209 124100 89834085 3120 3120 3120 3120 63
389 20241209 124000 89637525 3120 3120 3120 3120 0
390 20241209 123900 89637525 3120 3120 3120 3120 0
391 20241209 123800 89637525 3120 3120 3120 3120 0
392 20241209 123700 89637525 3120 3120 3120 3120 0
393 20241209 123600 89637525 3120 3120 3120 3120 0
394 20241209 123500 89637525 3120 3120 3120 3120 1
395 20241209 123400 89634405 3130 3130 3130 3130 0
396 20241209 123300 89634405 3130 3130 3130 3130 6
397 20241209 123200 89615625 3115 3115 3115 3115 4
398 20241209 123100 89603165 3130 3130 3130 3130 1
399 20241209 123000 89600035 3105 3105 3105 3105 0
400 20241209 122900 89600035 3105 3105 3105 3105 0
401 20241209 122800 89600035 3105 3105 3105 3105 0
402 20241209 122700 89600035 3105 3105 3105 3105 0
403 20241209 122600 89600035 3105 3105 3105 3105 0
404 20241209 122500 89600035 3105 3105 3105 3105 41
405 20241209 122400 89472730 3105 3105 3105 3105 0
406 20241209 122300 89472730 3105 3105 3105 3105 0
407 20241209 122200 89472730 3105 3130 3130 3105 266
408 20241209 122100 88645655 3125 3125 3125 3125 0
409 20241209 122000 88645655 3125 3125 3125 3125 0
410 20241209 121900 88645655 3125 3125 3125 3125 0
411 20241209 121800 88645655 3125 3125 3125 3125 0
412 20241209 121700 88645655 3125 3125 3125 3125 0
413 20241209 121600 88645655 3125 3125 3125 3125 179
414 20241209 121500 88086280 3125 3125 3125 3125 50
415 20241209 121400 87930030 3125 3125 3125 3125 0
416 20241209 121300 87930030 3125 3125 3125 3125 0
417 20241209 121200 87930030 3125 3125 3125 3125 0
418 20241209 121100 87930030 3125 3125 3125 3125 25
419 20241209 121000 87851905 3125 3125 3125 3125 0
420 20241209 120900 87851905 3125 3125 3125 3125 0
421 20241209 120800 87851905 3125 3125 3125 3125 0
422 20241209 120700 87851905 3125 3125 3125 3125 0
423 20241209 120600 87851905 3125 3125 3125 3125 50
424 20241209 120500 87695655 3125 3125 3125 3125 1
425 20241209 120400 87692530 3105 3105 3105 3105 0
426 20241209 120300 87692530 3105 3105 3105 3105 0
427 20241209 120200 87692530 3105 3105 3105 3105 0
428 20241209 120100 87692530 3105 3105 3105 3105 0
429 20241209 120000 87692530 3105 3125 3125 3105 7
430 20241209 115900 87670675 3105 3105 3105 3105 0
431 20241209 115800 87670675 3105 3105 3105 3105 0
432 20241209 115700 87670675 3105 3105 3105 3105 0
433 20241209 115600 87670675 3105 3105 3105 3105 25
434 20241209 115500 87593050 3105 3105 3105 3105 1
435 20241209 115400 87589945 3120 3120 3120 3120 0
436 20241209 115300 87589945 3120 3120 3120 3120 0
437 20241209 115200 87589945 3120 3120 3120 3120 0
438 20241209 115100 87589945 3120 3120 3120 3120 0
439 20241209 115000 87589945 3120 3120 3120 3120 39
440 20241209 114900 87468265 3120 3120 3120 3120 6
441 20241209 114800 87449545 3100 3100 3100 3100 0
442 20241209 114700 87449545 3100 3105 3105 3100 711
443 20241209 114600 85243255 3105 3105 3105 3105 0
444 20241209 114500 85243255 3105 3105 3105 3105 23
445 20241209 114400 85171840 3105 3105 3105 3105 0
446 20241209 114300 85171840 3105 3105 3105 3105 0
447 20241209 114200 85171840 3105 3105 3105 3105 30
448 20241209 114100 85078690 3115 3115 3115 3115 170
449 20241209 114000 84549140 3115 3115 3115 3115 0
450 20241209 113900 84549140 3115 3115 3115 3115 0
451 20241209 113800 84549140 3115 3120 3120 3115 24
452 20241209 113700 84474350 3115 3115 3115 3115 0
453 20241209 113600 84474350 3115 3115 3115 3115 0
454 20241209 113500 84474350 3115 3115 3115 3115 0
455 20241209 113400 84474350 3115 3115 3115 3115 0
456 20241209 113300 84474350 3115 3115 3115 3115 0
457 20241209 113200 84474350 3115 3115 3115 3115 0
458 20241209 113100 84474350 3115 3115 3115 3115 0
459 20241209 113000 84474350 3115 3115 3115 3115 0
460 20241209 112900 84474350 3115 3115 3115 3115 8
461 20241209 112800 84449430 3115 3115 3115 3115 0
462 20241209 112700 84449430 3115 3115 3115 3115 6
463 20241209 112600 84430740 3115 3115 3115 3115 70
464 20241209 112500 84212690 3100 3100 3115 3100 1254
465 20241209 112400 80314655 3100 3100 3100 3100 0
466 20241209 112300 80314655 3100 3100 3100 3100 0
467 20241209 112200 80314655 3100 3105 3105 3100 44
468 20241209 112100 80178250 3100 3100 3100 3100 0
469 20241209 112000 80178250 3100 3100 3100 3100 0
470 20241209 111900 80178250 3100 3100 3100 3100 0
471 20241209 111800 80178250 3100 3110 3110 3100 2157
472 20241209 111700 73486325 3110 3110 3110 3110 100
473 20241209 111600 73175325 3115 3115 3115 3115 0
474 20241209 111500 73175325 3115 3115 3115 3115 27
475 20241209 111400 73091220 3115 3115 3115 3115 0
476 20241209 111300 73091220 3115 3115 3115 3115 30
477 20241209 111200 72997770 3120 3120 3120 3120 30
478 20241209 111100 72904170 3115 3115 3115 3115 0
479 20241209 111000 72904170 3115 3115 3115 3115 0
480 20241209 110900 72904170 3115 3115 3115 3115 0
481 20241209 110800 72904170 3115 3115 3115 3115 0
482 20241209 110700 72904170 3115 3115 3115 3115 30
483 20241209 110600 72810720 3120 3115 3120 3115 420
484 20241209 110500 71500920 3115 3115 3115 3115 0
485 20241209 110400 71500920 3115 3115 3115 3115 0
486 20241209 110300 71500920 3115 3115 3115 3115 1
487 20241209 110200 71497805 3115 3115 3115 3115 0
488 20241209 110100 71497805 3115 3115 3115 3115 0
489 20241209 110000 71497805 3115 3115 3115 3115 288
490 20241209 105900 70600685 3120 3120 3120 3120 123
491 20241209 105800 70216925 3120 3120 3120 3120 700
492 20241209 105700 68032925 3120 3120 3120 3120 0
493 20241209 105600 68032925 3120 3120 3120 3120 0
494 20241209 105500 68032925 3120 3120 3120 3120 0
495 20241209 105400 68032925 3120 3120 3120 3120 27
496 20241209 105300 67948685 3120 3120 3120 3120 0
497 20241209 105200 67948685 3120 3120 3120 3120 100
498 20241209 105100 67636685 3120 3120 3120 3120 0
499 20241209 105000 67636685 3120 3120 3120 3120 0
500 20241209 104900 67636685 3120 3120 3120 3120 2
501 20241209 104800 67630445 3120 3120 3120 3120 0
502 20241209 104700 67630445 3120 3130 3130 3120 798
503 20241209 104600 65135665 3130 3130 3130 3130 0
504 20241209 104500 65135665 3130 3130 3130 3130 0
505 20241209 104400 65135665 3130 3130 3130 3130 0
506 20241209 104300 65135665 3130 3130 3130 3130 100
507 20241209 104200 64822665 3130 3130 3130 3130 371
508 20241209 104100 63661435 3120 3120 3120 3120 0
509 20241209 104000 63661435 3120 3120 3120 3120 0
510 20241209 103900 63661435 3120 3120 3120 3120 0
511 20241209 103800 63661435 3120 3120 3120 3120 0
512 20241209 103700 63661435 3120 3120 3120 3120 0
513 20241209 103600 63661435 3120 3120 3120 3120 100
514 20241209 103500 63349435 3130 3130 3130 3130 0
515 20241209 103400 63349435 3130 3125 3130 3125 200
516 20241209 103300 62724090 3115 3115 3115 3115 72
517 20241209 103200 62499810 3115 3120 3120 3115 67
518 20241209 103100 62291000 3125 3125 3125 3125 69
519 20241209 103000 62075375 3130 3130 3130 3130 387
520 20241209 102900 60864065 3125 3125 3125 3125 133
521 20241209 102800 60448440 3120 3120 3120 3120 0
522 20241209 102700 60448440 3120 3120 3120 3120 0
523 20241209 102600 60448440 3120 3120 3120 3120 284
524 20241209 102500 59562360 3120 3120 3120 3120 116
525 20241209 102400 59200440 3120 3120 3120 3120 0
526 20241209 102300 59200440 3120 3120 3120 3120 1
527 20241209 102200 59197320 3120 3120 3120 3120 60
528 20241209 102100 59010120 3120 3120 3125 3120 109
529 20241209 102000 58670000 3125 3125 3125 3125 0
530 20241209 101900 58670000 3125 3125 3125 3125 100
531 20241209 101800 58357500 3125 3125 3125 3125 0
532 20241209 101700 58357500 3125 3125 3125 3125 9
533 20241209 101600 58329375 3135 3125 3135 3125 2
534 20241209 101500 58323115 3110 3110 3110 3110 0
535 20241209 101400 58323115 3110 3110 3110 3110 0
536 20241209 101300 58323115 3110 3110 3110 3110 0
537 20241209 101200 58323115 3110 3110 3110 3110 0
538 20241209 101100 58323115 3110 3110 3110 3110 0
539 20241209 101000 58323115 3110 3110 3110 3110 0
540 20241209 100900 58323115 3110 3110 3110 3110 0
541 20241209 100800 58323115 3110 3110 3110 3110 0
542 20241209 100700 58323115 3110 3110 3110 3110 0
543 20241209 100600 58323115 3110 3110 3110 3110 0
544 20241209 100500 58323115 3110 3110 3110 3110 1
545 20241209 100400 58320005 3130 3130 3130 3130 0
546 20241209 100300 58320005 3130 3135 3135 3095 2826
547 20241209 100200 49540435 3105 3105 3105 3105 0
548 20241209 100100 49540435 3105 3150 3150 3105 2569
549 20241209 100000 41522470 3150 3150 3150 3150 13
550 20241209 095900 41481520 3150 3150 3150 3150 0
551 20241209 095800 41481520 3150 3150 3150 3150 10
552 20241209 095700 41450020 3150 3150 3150 3150 0
553 20241209 095600 41450020 3150 3150 3150 3150 123
554 20241209 095500 41062570 3150 3150 3150 3150 0
555 20241209 095400 41062570 3150 3150 3150 3150 0
556 20241209 095300 41062570 3150 3150 3150 3150 0
557 20241209 095200 41062570 3150 3150 3150 3150 284
558 20241209 095100 40167970 3150 3150 3150 3150 0
559 20241209 095000 40167970 3150 3150 3150 3150 234
560 20241209 094900 39430870 3150 3150 3150 3150 21
561 20241209 094800 39364720 3150 3150 3150 3150 6
562 20241209 094700 39345820 3150 3150 3150 3150 2
563 20241209 094600 39339520 3150 3150 3150 3150 3
564 20241209 094500 39330070 3140 3145 3145 3140 39
565 20241209 094400 39207560 3140 3140 3140 3140 0
566 20241209 094300 39207560 3140 3140 3140 3140 0
567 20241209 094200 39207560 3140 3140 3140 3140 0
568 20241209 094100 39207560 3140 3140 3140 3140 0
569 20241209 094000 39207560 3140 3135 3140 3135 735
570 20241209 093900 36903235 3125 3125 3125 3125 0
571 20241209 093800 36903235 3125 3125 3125 3125 0
572 20241209 093700 36903235 3125 3125 3125 3125 84
573 20241209 093600 36640735 3140 3140 3140 3140 381
574 20241209 093500 35444395 3145 3150 3150 3145 162
575 20241209 093400 34934760 3150 3155 3155 3150 63
576 20241209 093300 34736000 3155 3155 3155 3155 2
577 20241209 093200 34729690 3150 3150 3150 3150 1
578 20241209 093100 34726540 3140 3140 3140 3140 0
579 20241209 093000 34726540 3140 3145 3145 3140 442
580 20241209 092900 33337800 3140 3170 3170 3105 2225
581 20241209 092800 26390840 3150 3150 3150 3150 121
582 20241209 092700 26009690 3150 3150 3150 3150 26
583 20241209 092600 25927790 3150 3150 3155 3150 1540
584 20241209 092500 21076735 3150 3150 3150 3150 10
585 20241209 092400 21045235 3150 3170 3170 3150 1000
586 20241209 092300 17887235 3180 3175 3180 3175 30
587 20241209 092200 17791910 3185 3185 3185 3185 200
588 20241209 092100 17154910 3185 3185 3185 3185 832
589 20241209 092000 14504990 3195 3195 3195 3195 0
590 20241209 091900 14504990 3195 3195 3195 3195 68
591 20241209 091800 14287730 3195 3195 3195 3185 103
592 20241209 091700 13958655 3185 3185 3185 3185 0
593 20241209 091600 13958655 3185 3195 3195 3185 176
594 20241209 091500 13397250 3190 3190 3190 3190 111
595 20241209 091400 13043160 3190 3215 3215 3190 614
596 20241209 091300 11083955 3195 3200 3200 3195 320
597 20241209 091200 10061550 3200 3200 3200 3200 206
598 20241209 091100 9402350 3220 3200 3220 3200 481
599 20241209 091000 7859150 3200 3200 3200 3200 40
600 20241209 090900 7731150 3200 3210 3210 3200 458
601 20241209 090800 6262270 3225 3225 3225 3225 23
602 20241209 090700 6188095 3225 3210 3225 3210 292
603 20241209 090600 5249935 3210 3210 3210 3210 25
604 20241209 090500 5169685 3210 3210 3210 3210 30
605 20241209 090400 5073385 3225 3235 3235 3225 38
606 20241209 090300 4950805 3240 3255 3255 3240 462
607 20241209 090200 3449315 3260 3270 3295 3260 497
608 20241209 090100 1827055 3295 3295 3295 3295 0
609 20241209 090000 1827055 3295 3300 3300 3295 463