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

611
023770/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190900,167547290,3540,3540,3540,3540,4341
20241209,190800,167547290,3540,3540,3540,3540,0
20241209,190700,167547290,3540,3540,3540,3540,0
20241209,190600,167547290,3540,3540,3540,3540,0
20241209,190500,167547290,3540,3540,3540,3540,0
20241209,190400,167547290,3540,3540,3540,3540,0
20241209,190300,167547290,3540,3540,3540,3540,0
20241209,190200,167547290,3540,3540,3540,3540,0
20241209,190100,167547290,3540,3540,3540,3540,0
20241209,190000,167547290,3540,3540,3540,3540,0
20241209,185900,167547290,3540,3540,3540,3540,0
20241209,185800,167547290,3540,3540,3540,3540,0
20241209,185700,167547290,3540,3540,3540,3540,0
20241209,185600,167547290,3540,3540,3540,3540,0
20241209,185500,167547290,3540,3540,3540,3540,0
20241209,185400,167547290,3540,3540,3540,3540,0
20241209,185300,167547290,3540,3540,3540,3540,0
20241209,185200,167547290,3540,3540,3540,3540,0
20241209,185100,167547290,3540,3540,3540,3540,0
20241209,185000,167547290,3540,3540,3540,3540,0
20241209,184900,167547290,3540,3540,3540,3540,0
20241209,184800,167547290,3540,3540,3540,3540,0
20241209,184700,167547290,3540,3540,3540,3540,0
20241209,184600,167547290,3540,3540,3540,3540,0
20241209,184500,167547290,3540,3540,3540,3540,0
20241209,184400,167547290,3540,3540,3540,3540,0
20241209,184300,167547290,3540,3540,3540,3540,0
20241209,184200,167547290,3540,3540,3540,3540,0
20241209,184100,167547290,3540,3540,3540,3540,0
20241209,184000,167547290,3540,3540,3540,3540,0
20241209,183900,167547290,3540,3540,3540,3540,4341
20241209,183800,167547290,3540,3540,3540,3540,0
20241209,183700,167547290,3540,3540,3540,3540,0
20241209,183600,167547290,3540,3540,3540,3540,0
20241209,183500,167547290,3540,3540,3540,3540,0
20241209,183400,167547290,3540,3540,3540,3540,0
20241209,183300,167547290,3540,3540,3540,3540,0
20241209,183200,167547290,3540,3540,3540,3540,0
20241209,183100,167547290,3540,3540,3540,3540,0
20241209,183000,167547290,3540,3540,3540,3540,0
20241209,182900,167547290,3540,3540,3540,3540,0
20241209,182800,167547290,3540,3540,3540,3540,0
20241209,182700,167547290,3540,3540,3540,3540,0
20241209,182600,167547290,3540,3540,3540,3540,0
20241209,182500,167547290,3540,3540,3540,3540,0
20241209,182400,167547290,3540,3540,3540,3540,0
20241209,182300,167547290,3540,3540,3540,3540,0
20241209,182200,167547290,3540,3540,3540,3540,0
20241209,182100,167547290,3540,3540,3540,3540,0
20241209,182000,167547290,3540,3540,3540,3540,0
20241209,181900,167547290,3540,3540,3540,3540,0
20241209,181800,167547290,3540,3540,3540,3540,0
20241209,181700,167547290,3540,3540,3540,3540,0
20241209,181600,167547290,3540,3540,3540,3540,0
20241209,181500,167547290,3540,3540,3540,3540,0
20241209,181400,167547290,3540,3540,3540,3540,0
20241209,181300,167547290,3540,3540,3540,3540,0
20241209,181200,167547290,3540,3540,3540,3540,0
20241209,181100,167547290,3540,3540,3540,3540,0
20241209,181000,167547290,3540,3540,3540,3540,0
20241209,180900,167547290,3540,3540,3540,3540,4341
20241209,180800,167547290,3540,3540,3540,3540,0
20241209,180700,167547290,3540,3540,3540,3540,0
20241209,180600,167547290,3540,3540,3540,3540,0
20241209,180500,167547290,3540,3540,3540,3540,0
20241209,180400,167547290,3540,3540,3540,3540,0
20241209,180300,167547290,3540,3540,3540,3540,0
20241209,180200,167547290,3540,3540,3540,3540,0
20241209,180100,167547290,3540,3540,3540,3540,0
20241209,180000,167547290,3540,3540,3540,3540,0
20241209,175900,167547290,3540,3540,3540,3540,0
20241209,175800,167547290,3540,3540,3540,3540,0
20241209,175700,167547290,3540,3540,3540,3540,0
20241209,175600,167547290,3540,3540,3540,3540,0
20241209,175500,167547290,3540,3540,3540,3540,0
20241209,175400,167547290,3540,3540,3540,3540,0
20241209,175300,167547290,3540,3540,3540,3540,0
20241209,175200,167547290,3540,3540,3540,3540,0
20241209,175100,167547290,3540,3540,3540,3540,0
20241209,175000,167547290,3540,3540,3540,3540,0
20241209,174900,167547290,3540,3540,3540,3540,0
20241209,174800,167547290,3540,3540,3540,3540,0
20241209,174700,167547290,3540,3540,3540,3540,0
20241209,174600,167547290,3540,3540,3540,3540,0
20241209,174500,167547290,3540,3540,3540,3540,0
20241209,174400,167547290,3540,3540,3540,3540,0
20241209,174300,167547290,3540,3540,3540,3540,0
20241209,174200,167547290,3540,3540,3540,3540,0
20241209,174100,167547290,3540,3540,3540,3540,0
20241209,174000,167547290,3540,3540,3540,3540,0
20241209,173900,167547290,3540,3540,3540,3540,4341
20241209,173800,167547290,3540,3540,3540,3540,0
20241209,173700,167547290,3540,3540,3540,3540,0
20241209,173600,167547290,3540,3540,3540,3540,0
20241209,173500,167547290,3540,3540,3540,3540,0
20241209,173400,167547290,3540,3540,3540,3540,0
20241209,173300,167547290,3540,3540,3540,3540,0
20241209,173200,167547290,3540,3540,3540,3540,0
20241209,173100,167547290,3540,3540,3540,3540,0
20241209,173000,167547290,3540,3540,3540,3540,0
20241209,172900,167547290,3540,3540,3540,3540,0
20241209,172800,167547290,3540,3540,3540,3540,0
20241209,172700,167547290,3540,3540,3540,3540,0
20241209,172600,167547290,3540,3540,3540,3540,0
20241209,172500,167547290,3540,3540,3540,3540,0
20241209,172400,167547290,3540,3540,3540,3540,0
20241209,172300,167547290,3540,3540,3540,3540,0
20241209,172200,167547290,3540,3540,3540,3540,0
20241209,172100,167547290,3540,3540,3540,3540,0
20241209,172000,167547290,3540,3540,3540,3540,0
20241209,171900,167547290,3540,3540,3540,3540,0
20241209,171800,167547290,3540,3540,3540,3540,0
20241209,171700,167547290,3540,3540,3540,3540,0
20241209,171600,167547290,3540,3540,3540,3540,0
20241209,171500,167547290,3540,3540,3540,3540,0
20241209,171400,167547290,3540,3540,3540,3540,0
20241209,171300,167547290,3540,3540,3540,3540,0
20241209,171200,167547290,3540,3540,3540,3540,0
20241209,171100,167547290,3540,3540,3540,3540,0
20241209,171000,167547290,3540,3540,3540,3540,0
20241209,170900,167547290,3540,3540,3540,3540,4341
20241209,170800,167547290,3540,3540,3540,3540,0
20241209,170700,167547290,3540,3540,3540,3540,0
20241209,170600,167547290,3540,3540,3540,3540,0
20241209,170500,167547290,3540,3540,3540,3540,0
20241209,170400,167547290,3540,3540,3540,3540,0
20241209,170300,167547290,3540,3540,3540,3540,0
20241209,170200,167547290,3540,3540,3540,3540,0
20241209,170100,167547290,3540,3540,3540,3540,0
20241209,170000,167547290,3540,3540,3540,3540,0
20241209,165900,167547290,3540,3540,3540,3540,0
20241209,165800,167547290,3540,3540,3540,3540,0
20241209,165700,167547290,3540,3540,3540,3540,0
20241209,165600,167547290,3540,3540,3540,3540,0
20241209,165500,167547290,3540,3540,3540,3540,0
20241209,165400,167547290,3540,3540,3540,3540,0
20241209,165300,167547290,3540,3540,3540,3540,0
20241209,165200,167547290,3540,3540,3540,3540,0
20241209,165100,167547290,3540,3540,3540,3540,0
20241209,165000,167547290,3540,3540,3540,3540,0
20241209,164900,167547290,3540,3540,3540,3540,0
20241209,164800,167547290,3540,3540,3540,3540,0
20241209,164700,167547290,3540,3540,3540,3540,0
20241209,164600,167547290,3540,3540,3540,3540,0
20241209,164500,167547290,3540,3540,3540,3540,0
20241209,164400,167547290,3540,3540,3540,3540,0
20241209,164300,167547290,3540,3540,3540,3540,0
20241209,164200,167547290,3540,3540,3540,3540,0
20241209,164100,167547290,3540,3540,3540,3540,0
20241209,164000,167547290,3540,3540,3540,3540,0
20241209,163900,167547290,3540,3540,3540,3540,4341
20241209,163800,167547290,3540,3540,3540,3540,0
20241209,163700,167547290,3540,3540,3540,3540,0
20241209,163600,167547290,3540,3540,3540,3540,0
20241209,163500,167547290,3540,3540,3540,3540,0
20241209,163400,167547290,3540,3540,3540,3540,0
20241209,163300,167547290,3540,3540,3540,3540,0
20241209,163200,167547290,3540,3540,3540,3540,0
20241209,163100,167547290,3540,3540,3540,3540,0
20241209,163000,167547290,3540,3540,3540,3540,0
20241209,162900,167547290,3540,3540,3540,3540,0
20241209,162800,167547290,3540,3540,3540,3540,0
20241209,162700,167547290,3540,3540,3540,3540,0
20241209,162600,167547290,3540,3540,3540,3540,0
20241209,162500,167547290,3540,3540,3540,3540,0
20241209,162400,167547290,3540,3540,3540,3540,0
20241209,162300,167547290,3540,3540,3540,3540,0
20241209,162200,167547290,3540,3540,3540,3540,0
20241209,162100,167547290,3540,3540,3540,3540,0
20241209,162000,167547290,3540,3540,3540,3540,0
20241209,161900,167547290,3540,3540,3540,3540,0
20241209,161800,167547290,3540,3540,3540,3540,0
20241209,161700,167547290,3540,3540,3540,3540,0
20241209,161600,167547290,3540,3540,3540,3540,0
20241209,161500,167547290,3540,3540,3540,3540,0
20241209,161400,167547290,3540,3540,3540,3540,0
20241209,161300,167547290,3540,3540,3540,3540,0
20241209,161200,167547290,3540,3540,3540,3540,0
20241209,161100,167547290,3540,3540,3540,3540,0
20241209,161000,167547290,3540,3540,3540,3540,0
20241209,160900,167547290,3540,3540,3540,3540,4341
20241209,160800,167547290,3540,3540,3540,3540,0
20241209,160700,167547290,3540,3540,3540,3540,0
20241209,160600,167547290,3540,3540,3540,3540,0
20241209,160500,167547290,3540,3540,3540,3540,0
20241209,160400,167547290,3540,3540,3540,3540,0
20241209,160300,167547290,3540,3540,3540,3540,0
20241209,160200,167547290,3540,3540,3540,3540,0
20241209,160100,167547290,3540,3540,3540,3540,0
20241209,160000,167547290,3540,3540,3540,3540,0
20241209,155900,167547290,3540,3540,3540,3540,0
20241209,155800,167547290,3540,3540,3540,3540,0
20241209,155700,167547290,3540,3540,3540,3540,0
20241209,155600,167547290,3540,3540,3540,3540,0
20241209,155500,167547290,3540,3540,3540,3540,0
20241209,155400,167547290,3540,3540,3540,3540,0
20241209,155300,167547290,3540,3540,3540,3540,0
20241209,155200,167547290,3540,3540,3540,3540,0
20241209,155100,167547290,3540,3540,3540,3540,0
20241209,155000,167547290,3540,3540,3540,3540,0
20241209,154900,167547290,3540,3540,3540,3540,0
20241209,154800,167547290,3540,3540,3540,3540,0
20241209,154700,167547290,3540,3540,3540,3540,0
20241209,154600,167547290,3540,3540,3540,3540,0
20241209,154500,167547290,3540,3540,3540,3540,0
20241209,154400,167547290,3540,3540,3540,3540,0
20241209,154300,167547290,3540,3540,3540,3540,0
20241209,154200,167547290,3540,3540,3540,3540,0
20241209,154100,167547290,3540,3540,3540,3540,0
20241209,154000,167547290,3540,3540,3540,3540,0
20241209,153900,167547290,3540,3540,3540,3540,4341
20241209,153800,167547290,3540,3540,3540,3540,0
20241209,153700,167547290,3540,3540,3540,3540,0
20241209,153600,167547290,3540,3540,3540,3540,0
20241209,153500,167547290,3540,3540,3540,3540,0
20241209,153400,167547290,3540,3540,3540,3540,0
20241209,153300,167547290,3540,3540,3540,3540,0
20241209,153200,167547290,3540,3540,3540,3540,0
20241209,153100,167547290,3540,3540,3540,3540,0
20241209,153000,167547290,3540,3540,3540,3540,4341
20241209,152900,152180150,3540,3540,3540,3540,0
20241209,152800,152180150,3540,3540,3540,3540,0
20241209,152700,152180150,3540,3540,3540,3540,0
20241209,152600,152180150,3540,3540,3540,3540,0
20241209,152500,152180150,3540,3540,3540,3540,0
20241209,152400,152180150,3540,3540,3540,3540,0
20241209,152300,152180150,3540,3540,3540,3540,0
20241209,152200,152180150,3540,3540,3540,3540,0
20241209,152100,152180150,3540,3540,3540,3540,0
20241209,152000,152180150,3540,3540,3540,3540,0
20241209,151900,152180150,3540,3555,3555,3540,1014
20241209,151800,148590350,3600,3600,3600,3600,0
20241209,151700,148590350,3600,3600,3600,3600,0
20241209,151600,148590350,3600,3600,3600,3600,0
20241209,151500,148590350,3600,3600,3600,3600,0
20241209,151400,148590350,3600,3600,3600,3600,0
20241209,151300,148590350,3600,3600,3600,3600,0
20241209,151200,148590350,3600,3600,3600,3600,0
20241209,151100,148590350,3600,3600,3600,3600,0
20241209,151000,148590350,3600,3600,3600,3600,0
20241209,150900,148590350,3600,3600,3600,3600,0
20241209,150800,148590350,3600,3595,3600,3595,33
20241209,150700,148471650,3600,3595,3600,3595,675
20241209,150600,146043435,3595,3595,3595,3595,278
20241209,150500,145044025,3600,3600,3600,3600,0
20241209,150400,145044025,3600,3600,3600,3600,0
20241209,150300,145044025,3600,3600,3600,3600,70
20241209,150200,144792025,3600,3600,3600,3600,0
20241209,150100,144792025,3600,3600,3600,3600,0
20241209,150000,144792025,3600,3600,3600,3600,0
20241209,145900,144792025,3600,3600,3600,3600,0
20241209,145800,144792025,3600,3600,3600,3600,0
20241209,145700,144792025,3600,3595,3600,3595,3
20241209,145600,144781235,3555,3555,3555,3555,0
20241209,145500,144781235,3555,3555,3555,3555,3
20241209,145400,144770570,3600,3600,3600,3600,0
20241209,145300,144770570,3600,3600,3600,3600,0
20241209,145200,144770570,3600,3600,3600,3600,110
20241209,145100,144374570,3595,3585,3595,3585,556
20241209,145000,142379435,3590,3590,3590,3590,0
20241209,144900,142379435,3590,3565,3590,3565,202
20241209,144800,141658810,3595,3595,3595,3595,11
20241209,144700,141619265,3600,3590,3600,3590,130
20241209,144600,141151905,3560,3560,3560,3560,40
20241209,144500,141009505,3595,3595,3595,3595,0
20241209,144400,141009505,3595,3595,3595,3595,0
20241209,144300,141009505,3595,3595,3595,3595,0
20241209,144200,141009505,3595,3595,3595,3595,1
20241209,144100,141005910,3600,3600,3600,3600,0
20241209,144000,141005910,3600,3600,3600,3600,22
20241209,143900,140926710,3605,3605,3605,3605,0
20241209,143800,140926710,3605,3605,3605,3605,50
20241209,143700,140746460,3605,3605,3605,3605,0
20241209,143600,140746460,3605,3605,3605,3605,0
20241209,143500,140746460,3605,3600,3605,3600,110
20241209,143400,140349960,3600,3600,3600,3600,0
20241209,143300,140349960,3600,3585,3600,3585,2000
20241209,143200,133151110,3585,3585,3585,3585,0
20241209,143100,133151110,3585,3585,3585,3585,0
20241209,143000,133151110,3585,3585,3585,3585,557
20241209,142900,131154265,3595,3595,3595,3595,0
20241209,142800,131154265,3595,3595,3595,3595,0
20241209,142700,131154265,3595,3585,3595,3585,110
20241209,142600,130759825,3560,3565,3565,3560,743
20241209,142500,128114695,3590,3590,3590,3590,15
20241209,142400,128060845,3595,3595,3595,3595,0
20241209,142300,128060845,3595,3585,3600,3570,870
20241209,142200,124946590,3560,3565,3565,3560,4285
20241209,142100,109691900,3590,3590,3590,3590,0
20241209,142000,109691900,3590,3590,3590,3590,0
20241209,141900,109691900,3590,3590,3590,3590,50
20241209,141800,109512400,3570,3570,3570,3570,0
20241209,141700,109512400,3570,3570,3570,3570,0
20241209,141600,109512400,3570,3570,3570,3570,300
20241209,141500,108441400,3600,3600,3600,3600,0
20241209,141400,108441400,3600,3600,3600,3600,13
20241209,141300,108394600,3595,3595,3595,3595,5
20241209,141200,108376625,3595,3595,3595,3595,5
20241209,141100,108358650,3605,3605,3605,3605,0
20241209,141000,108358650,3605,3605,3605,3605,138
20241209,140900,107861160,3605,3605,3605,3605,25
20241209,140800,107771035,3605,3605,3605,3605,0
20241209,140700,107771035,3605,3605,3605,3605,0
20241209,140600,107771035,3605,3605,3605,3605,25
20241209,140500,107680910,3605,3605,3605,3605,0
20241209,140400,107680910,3605,3570,3605,3570,359
20241209,140300,106397180,3570,3570,3570,3570,60
20241209,140200,106182980,3540,3540,3540,3540,0
20241209,140100,106182980,3540,3565,3565,3540,1000
20241209,140000,102642875,3570,3570,3570,3570,2
20241209,135900,102635735,3570,3570,3570,3570,0
20241209,135800,102635735,3570,3570,3570,3570,0
20241209,135700,102635735,3570,3570,3570,3570,0
20241209,135600,102635735,3570,3575,3575,3570,375
20241209,135500,101296790,3575,3575,3575,3575,0
20241209,135400,101296790,3575,3575,3575,3570,502
20241209,135300,99503060,3570,3570,3570,3570,300
20241209,135200,98432060,3600,3600,3600,3600,0
20241209,135100,98432060,3600,3600,3600,3600,0
20241209,135000,98432060,3600,3600,3600,3600,277
20241209,134900,97434860,3595,3595,3595,3595,278
20241209,134800,96435450,3615,3615,3615,3615,0
20241209,134700,96435450,3615,3615,3615,3615,0
20241209,134600,96435450,3615,3615,3615,3615,0
20241209,134500,96435450,3615,3615,3615,3615,0
20241209,134400,96435450,3615,3615,3615,3615,0
20241209,134300,96435450,3615,3615,3615,3615,0
20241209,134200,96435450,3615,3615,3615,3615,0
20241209,134100,96435450,3615,3615,3615,3615,0
20241209,134000,96435450,3615,3615,3615,3615,0
20241209,133900,96435450,3615,3615,3615,3615,0
20241209,133800,96435450,3615,3615,3615,3615,0
20241209,133700,96435450,3615,3615,3615,3615,0
20241209,133600,96435450,3615,3615,3615,3615,0
20241209,133500,96435450,3615,3615,3615,3615,0
20241209,133400,96435450,3615,3615,3615,3615,110
20241209,133300,96037800,3610,3610,3610,3610,0
20241209,133200,96037800,3610,3595,3610,3595,1000
20241209,133100,92428190,3610,3610,3610,3610,0
20241209,133000,92428190,3610,3610,3610,3610,0
20241209,132900,92428190,3610,3610,3610,3610,0
20241209,132800,92428190,3610,3610,3610,3610,0
20241209,132700,92428190,3610,3610,3610,3610,0
20241209,132600,92428190,3610,3610,3610,3610,0
20241209,132500,92428190,3610,3610,3610,3610,0
20241209,132400,92428190,3610,3610,3610,3610,0
20241209,132300,92428190,3610,3610,3610,3610,0
20241209,132200,92428190,3610,3610,3610,3610,0
20241209,132100,92428190,3610,3610,3610,3610,0
20241209,132000,92428190,3610,3610,3610,3610,0
20241209,131900,92428190,3610,3610,3610,3610,0
20241209,131800,92428190,3610,3610,3610,3610,0
20241209,131700,92428190,3610,3610,3610,3610,0
20241209,131600,92428190,3610,3610,3610,3610,0
20241209,131500,92428190,3610,3610,3610,3610,0
20241209,131400,92428190,3610,3610,3610,3610,0
20241209,131300,92428190,3610,3610,3610,3610,0
20241209,131200,92428190,3610,3610,3610,3610,0
20241209,131100,92428190,3610,3610,3610,3610,0
20241209,131000,92428190,3610,3610,3610,3610,554
20241209,130900,90428250,3615,3615,3615,3615,0
20241209,130800,90428250,3615,3615,3615,3615,0
20241209,130700,90428250,3615,3615,3615,3615,0
20241209,130600,90428250,3615,3555,3615,3555,60
20241209,130500,90213495,3555,3565,3565,3555,24
20241209,130400,90128160,3580,3580,3580,3580,0
20241209,130300,90128160,3580,3580,3580,3580,0
20241209,130200,90128160,3580,3580,3580,3580,0
20241209,130100,90128160,3580,3580,3580,3580,0
20241209,130000,90128160,3580,3580,3580,3580,0
20241209,125900,90128160,3580,3580,3580,3580,1
20241209,125800,90124580,3620,3620,3620,3620,0
20241209,125700,90124580,3620,3620,3620,3620,0
20241209,125600,90124580,3620,3620,3620,3620,0
20241209,125500,90124580,3620,3620,3620,3620,0
20241209,125400,90124580,3620,3620,3620,3620,0
20241209,125300,90124580,3620,3620,3620,3620,0
20241209,125200,90124580,3620,3620,3620,3620,0
20241209,125100,90124580,3620,3620,3620,3620,0
20241209,125000,90124580,3620,3620,3620,3620,0
20241209,124900,90124580,3620,3620,3620,3620,0
20241209,124800,90124580,3620,3620,3620,3620,0
20241209,124700,90124580,3620,3620,3620,3620,0
20241209,124600,90124580,3620,3620,3620,3620,0
20241209,124500,90124580,3620,3620,3620,3620,0
20241209,124400,90124580,3620,3620,3620,3620,0
20241209,124300,90124580,3620,3620,3620,3620,0
20241209,124200,90124580,3620,3620,3620,3620,0
20241209,124100,90124580,3620,3620,3620,3620,0
20241209,124000,90124580,3620,3620,3620,3620,0
20241209,123900,90124580,3620,3620,3620,3620,0
20241209,123800,90124580,3620,3620,3620,3620,0
20241209,123700,90124580,3620,3620,3620,3620,0
20241209,123600,90124580,3620,3620,3620,3620,0
20241209,123500,90124580,3620,3620,3620,3620,0
20241209,123400,90124580,3620,3620,3620,3620,0
20241209,123300,90124580,3620,3575,3620,3575,615
20241209,123200,87917405,3630,3630,3630,3630,0
20241209,123100,87917405,3630,3630,3630,3630,0
20241209,123000,87917405,3630,3630,3630,3630,0
20241209,122900,87917405,3630,3630,3630,3630,303
20241209,122800,86817515,3630,3630,3630,3630,0
20241209,122700,86817515,3630,3630,3630,3630,0
20241209,122600,86817515,3630,3630,3630,3630,0
20241209,122500,86817515,3630,3630,3630,3630,0
20241209,122400,86817515,3630,3630,3630,3630,0
20241209,122300,86817515,3630,3630,3630,3630,0
20241209,122200,86817515,3630,3630,3630,3630,120
20241209,122100,86381915,3640,3640,3640,3640,0
20241209,122000,86381915,3640,3640,3640,3640,0
20241209,121900,86381915,3640,3640,3640,3640,0
20241209,121800,86381915,3640,3640,3640,3640,0
20241209,121700,86381915,3640,3640,3640,3640,0
20241209,121600,86381915,3640,3640,3640,3640,0
20241209,121500,86381915,3640,3640,3640,3640,0
20241209,121400,86381915,3640,3640,3640,3640,0
20241209,121300,86381915,3640,3640,3640,3640,0
20241209,121200,86381915,3640,3640,3640,3640,0
20241209,121100,86381915,3640,3640,3640,3640,0
20241209,121000,86381915,3640,3640,3640,3640,0
20241209,120900,86381915,3640,3640,3640,3640,0
20241209,120800,86381915,3640,3640,3640,3640,0
20241209,120700,86381915,3640,3640,3640,3640,0
20241209,120600,86381915,3640,3640,3640,3640,0
20241209,120500,86381915,3640,3640,3640,3640,0
20241209,120400,86381915,3640,3640,3640,3640,0
20241209,120300,86381915,3640,3640,3640,3640,0
20241209,120200,86381915,3640,3640,3640,3640,0
20241209,120100,86381915,3640,3640,3640,3640,0
20241209,120000,86381915,3640,3640,3640,3640,0
20241209,115900,86381915,3640,3640,3640,3640,0
20241209,115800,86381915,3640,3640,3640,3640,0
20241209,115700,86381915,3640,3640,3640,3640,0
20241209,115600,86381915,3640,3640,3640,3640,70
20241209,115500,86127115,3565,3565,3565,3565,0
20241209,115400,86127115,3565,3565,3565,3565,0
20241209,115300,86127115,3565,3565,3565,3565,0
20241209,115200,86127115,3565,3565,3565,3565,0
20241209,115100,86127115,3565,3565,3565,3565,0
20241209,115000,86127115,3565,3570,3570,3565,821
20241209,114900,83199800,3650,3650,3650,3650,0
20241209,114800,83199800,3650,3650,3650,3650,0
20241209,114700,83199800,3650,3650,3650,3650,0
20241209,114600,83199800,3650,3650,3650,3650,0
20241209,114500,83199800,3650,3650,3650,3650,0
20241209,114400,83199800,3650,3650,3650,3650,0
20241209,114300,83199800,3650,3650,3650,3650,150
20241209,114200,82652300,3650,3650,3650,3650,0
20241209,114100,82652300,3650,3650,3650,3650,220
20241209,114000,81849300,3650,3615,3650,3615,1047
20241209,113900,78042810,3615,3615,3615,3615,0
20241209,113800,78042810,3615,3615,3615,3615,0
20241209,113700,78042810,3615,3615,3615,3615,0
20241209,113600,78042810,3615,3615,3615,3615,0
20241209,113500,78042810,3615,3615,3615,3615,0
20241209,113400,78042810,3615,3615,3615,3615,0
20241209,113300,78042810,3615,3615,3615,3615,0
20241209,113200,78042810,3615,3615,3615,3615,0
20241209,113100,78042810,3615,3615,3615,3615,220
20241209,113000,77247510,3615,3545,3640,3545,858
20241209,112900,74177390,3540,3540,3540,3540,51
20241209,112800,73996850,3540,3540,3540,3540,11
20241209,112700,73957910,3545,3550,3550,3540,3632
20241209,112600,61082220,3585,3545,3585,3545,521
20241209,112500,59234475,3545,3545,3545,3545,1100
20241209,112400,55334975,3545,3545,3545,3545,0
20241209,112300,55334975,3545,3545,3545,3545,10
20241209,112200,55299525,3530,3530,3530,3530,0
20241209,112100,55299525,3530,3530,3530,3530,0
20241209,112000,55299525,3530,3530,3530,3530,0
20241209,111900,55299525,3530,3530,3530,3530,0
20241209,111800,55299525,3530,3530,3530,3530,0
20241209,111700,55299525,3530,3530,3530,3530,0
20241209,111600,55299525,3530,3530,3530,3530,0
20241209,111500,55299525,3530,3530,3530,3530,0
20241209,111400,55299525,3530,3530,3530,3530,0
20241209,111300,55299525,3530,3530,3530,3530,0
20241209,111200,55299525,3530,3530,3530,3530,0
20241209,111100,55299525,3530,3560,3560,3530,500
20241209,111000,53525860,3555,3555,3555,3555,0
20241209,110900,53525860,3555,3555,3555,3555,0
20241209,110800,53525860,3555,3555,3555,3555,0
20241209,110700,53525860,3555,3565,3565,3555,1000
20241209,110600,49965275,3590,3590,3590,3590,0
20241209,110500,49965275,3590,3590,3590,3590,0
20241209,110400,49965275,3590,3590,3590,3590,0
20241209,110300,49965275,3590,3590,3590,3590,0
20241209,110200,49965275,3590,3590,3590,3590,206
20241209,110100,49225735,3590,3590,3590,3590,794
20241209,110000,46375275,3590,3590,3590,3590,0
20241209,105900,46375275,3590,3590,3590,3590,0
20241209,105800,46375275,3590,3590,3590,3590,2500
20241209,105700,37400275,3590,3590,3590,3590,0
20241209,105600,37400275,3590,3590,3590,3590,0
20241209,105500,37400275,3590,3590,3590,3590,0
20241209,105400,37400275,3590,3590,3590,3590,0
20241209,105300,37400275,3590,3590,3590,3590,0
20241209,105200,37400275,3590,3590,3590,3590,0
20241209,105100,37400275,3590,3590,3590,3590,0
20241209,105000,37400275,3590,3590,3590,3590,23
20241209,104900,37317705,3590,3590,3590,3590,0
20241209,104800,37317705,3590,3590,3590,3590,0
20241209,104700,37317705,3590,3580,3590,3580,1058
20241209,104600,33524005,3575,3575,3575,3575,0
20241209,104500,33524005,3575,3575,3575,3575,0
20241209,104400,33524005,3575,3575,3575,3575,11
20241209,104300,33484680,3575,3575,3575,3575,0
20241209,104200,33484680,3575,3575,3575,3575,0
20241209,104100,33484680,3575,3575,3575,3575,0
20241209,104000,33484680,3575,3575,3575,3575,10
20241209,103900,33448930,3580,3580,3580,3580,0
20241209,103800,33448930,3580,3580,3580,3580,0
20241209,103700,33448930,3580,3580,3580,3580,0
20241209,103600,33448930,3580,3580,3580,3580,0
20241209,103500,33448930,3580,3580,3580,3580,0
20241209,103400,33448930,3580,3580,3580,3580,0
20241209,103300,33448930,3580,3580,3580,3580,25
20241209,103200,33359430,3560,3560,3560,3560,0
20241209,103100,33359430,3560,3560,3560,3560,0
20241209,103000,33359430,3560,3560,3560,3560,355
20241209,102900,32095630,3590,3590,3590,3590,127
20241209,102800,31639700,3590,3590,3590,3590,0
20241209,102700,31639700,3590,3590,3590,3590,0
20241209,102600,31639700,3590,3590,3590,3590,100
20241209,102500,31280700,3590,3590,3590,3590,0
20241209,102400,31280700,3590,3590,3590,3590,0
20241209,102300,31280700,3590,3590,3590,3590,0
20241209,102200,31280700,3590,3590,3590,3590,0
20241209,102100,31280700,3590,3590,3590,3590,0
20241209,102000,31280700,3590,3590,3590,3590,0
20241209,101900,31280700,3590,3590,3590,3590,0
20241209,101800,31280700,3590,3590,3590,3590,0
20241209,101700,31280700,3590,3590,3590,3590,0
20241209,101600,31280700,3590,3590,3590,3590,0
20241209,101500,31280700,3590,3590,3590,3590,0
20241209,101400,31280700,3590,3590,3590,3590,0
20241209,101300,31280700,3590,3590,3590,3590,0
20241209,101200,31280700,3590,3590,3590,3590,0
20241209,101100,31280700,3590,3590,3590,3590,0
20241209,101000,31280700,3590,3590,3590,3590,302
20241209,100900,30196520,3595,3595,3595,3595,0
20241209,100800,30196520,3595,3595,3595,3595,0
20241209,100700,30196520,3595,3590,3595,3590,33
20241209,100600,30077940,3595,3595,3595,3595,0
20241209,100500,30077940,3595,3595,3595,3595,56
20241209,100400,29876620,3540,3540,3540,3540,0
20241209,100300,29876620,3540,3540,3540,3540,0
20241209,100200,29876620,3540,3540,3540,3540,0
20241209,100100,29876620,3540,3540,3540,3540,0
20241209,100000,29876620,3540,3540,3540,3540,0
20241209,095900,29876620,3540,3540,3540,3540,0
20241209,095800,29876620,3540,3540,3540,3540,0
20241209,095700,29876620,3540,3540,3540,3540,0
20241209,095600,29876620,3540,3540,3540,3540,0
20241209,095500,29876620,3540,3540,3540,3540,0
20241209,095400,29876620,3540,3540,3540,3540,1
20241209,095300,29873080,3545,3545,3545,3545,0
20241209,095200,29873080,3545,3545,3545,3545,2516
20241209,095100,20953860,3540,3540,3540,3540,1
20241209,095000,20950320,3545,3545,3545,3545,0
20241209,094900,20950320,3545,3545,3545,3545,1
20241209,094800,20946775,3545,3545,3545,3545,0
20241209,094700,20946775,3545,3545,3545,3545,1375
20241209,094600,16072400,3545,3545,3545,3545,1
20241209,094500,16068855,3545,3545,3545,3545,0
20241209,094400,16068855,3545,3545,3545,3545,0
20241209,094300,16068855,3545,3545,3545,3545,0
20241209,094200,16068855,3545,3550,3550,3545,209
20241209,094100,15327245,3550,3550,3550,3550,0
20241209,094000,15327245,3550,3550,3550,3550,0
20241209,093900,15327245,3550,3550,3550,3550,0
20241209,093800,15327245,3550,3550,3550,3550,27
20241209,093700,15231395,3550,3550,3550,3550,0
20241209,093600,15231395,3550,3550,3550,3550,0
20241209,093500,15231395,3550,3550,3550,3550,448
20241209,093400,13640995,3600,3600,3600,3600,0
20241209,093300,13640995,3600,3600,3600,3600,0
20241209,093200,13640995,3600,3540,3600,3540,1000
20241209,093100,10071495,3540,3530,3540,3530,454
20241209,093000,8464605,3540,3540,3540,3540,0
20241209,092900,8464605,3540,3540,3540,3540,1
20241209,092800,8461065,3600,3600,3600,3600,0
20241209,092700,8461065,3600,3600,3600,3600,0
20241209,092600,8461065,3600,3530,3600,3530,416
20241209,092500,6971585,3570,3580,3580,3570,401
20241209,092400,5537225,3580,3580,3580,3580,108
20241209,092300,5150585,3600,3600,3600,3600,0
20241209,092200,5150585,3600,3605,3605,3600,321
20241209,092100,3994580,3605,3605,3605,3605,0
20241209,092000,3994580,3605,3605,3605,3605,0
20241209,091900,3994580,3605,3605,3605,3605,0
20241209,091800,3994580,3605,3605,3605,3605,0
20241209,091700,3994580,3605,3605,3605,3605,50
20241209,091600,3814330,3670,3670,3670,3670,0
20241209,091500,3814330,3670,3670,3670,3670,0
20241209,091400,3814330,3670,3670,3670,3670,0
20241209,091300,3814330,3670,3640,3670,3640,46
20241209,091200,3646860,3645,3645,3645,3645,43
20241209,091100,3490125,3725,3640,3725,3640,456
20241209,091000,1830200,3640,3650,3650,3640,85
20241209,090900,1520610,3640,3640,3640,3640,0
20241209,090800,1520610,3640,3640,3640,3640,0
20241209,090700,1520610,3640,3640,3640,3640,0
20241209,090600,1520610,3640,3640,3640,3640,0
20241209,090500,1520610,3640,3640,3640,3640,0
20241209,090400,1520610,3640,3640,3640,3640,0
20241209,090300,1520610,3640,3640,3640,3640,0
20241209,090200,1520610,3640,3640,3640,3640,27
20241209,090100,1422330,3750,3660,3750,3660,3
20241209,090000,1411200,3600,3600,3600,3600,392
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190900 167547290 3540 3540 3540 3540 4341
3 20241209 190800 167547290 3540 3540 3540 3540 0
4 20241209 190700 167547290 3540 3540 3540 3540 0
5 20241209 190600 167547290 3540 3540 3540 3540 0
6 20241209 190500 167547290 3540 3540 3540 3540 0
7 20241209 190400 167547290 3540 3540 3540 3540 0
8 20241209 190300 167547290 3540 3540 3540 3540 0
9 20241209 190200 167547290 3540 3540 3540 3540 0
10 20241209 190100 167547290 3540 3540 3540 3540 0
11 20241209 190000 167547290 3540 3540 3540 3540 0
12 20241209 185900 167547290 3540 3540 3540 3540 0
13 20241209 185800 167547290 3540 3540 3540 3540 0
14 20241209 185700 167547290 3540 3540 3540 3540 0
15 20241209 185600 167547290 3540 3540 3540 3540 0
16 20241209 185500 167547290 3540 3540 3540 3540 0
17 20241209 185400 167547290 3540 3540 3540 3540 0
18 20241209 185300 167547290 3540 3540 3540 3540 0
19 20241209 185200 167547290 3540 3540 3540 3540 0
20 20241209 185100 167547290 3540 3540 3540 3540 0
21 20241209 185000 167547290 3540 3540 3540 3540 0
22 20241209 184900 167547290 3540 3540 3540 3540 0
23 20241209 184800 167547290 3540 3540 3540 3540 0
24 20241209 184700 167547290 3540 3540 3540 3540 0
25 20241209 184600 167547290 3540 3540 3540 3540 0
26 20241209 184500 167547290 3540 3540 3540 3540 0
27 20241209 184400 167547290 3540 3540 3540 3540 0
28 20241209 184300 167547290 3540 3540 3540 3540 0
29 20241209 184200 167547290 3540 3540 3540 3540 0
30 20241209 184100 167547290 3540 3540 3540 3540 0
31 20241209 184000 167547290 3540 3540 3540 3540 0
32 20241209 183900 167547290 3540 3540 3540 3540 4341
33 20241209 183800 167547290 3540 3540 3540 3540 0
34 20241209 183700 167547290 3540 3540 3540 3540 0
35 20241209 183600 167547290 3540 3540 3540 3540 0
36 20241209 183500 167547290 3540 3540 3540 3540 0
37 20241209 183400 167547290 3540 3540 3540 3540 0
38 20241209 183300 167547290 3540 3540 3540 3540 0
39 20241209 183200 167547290 3540 3540 3540 3540 0
40 20241209 183100 167547290 3540 3540 3540 3540 0
41 20241209 183000 167547290 3540 3540 3540 3540 0
42 20241209 182900 167547290 3540 3540 3540 3540 0
43 20241209 182800 167547290 3540 3540 3540 3540 0
44 20241209 182700 167547290 3540 3540 3540 3540 0
45 20241209 182600 167547290 3540 3540 3540 3540 0
46 20241209 182500 167547290 3540 3540 3540 3540 0
47 20241209 182400 167547290 3540 3540 3540 3540 0
48 20241209 182300 167547290 3540 3540 3540 3540 0
49 20241209 182200 167547290 3540 3540 3540 3540 0
50 20241209 182100 167547290 3540 3540 3540 3540 0
51 20241209 182000 167547290 3540 3540 3540 3540 0
52 20241209 181900 167547290 3540 3540 3540 3540 0
53 20241209 181800 167547290 3540 3540 3540 3540 0
54 20241209 181700 167547290 3540 3540 3540 3540 0
55 20241209 181600 167547290 3540 3540 3540 3540 0
56 20241209 181500 167547290 3540 3540 3540 3540 0
57 20241209 181400 167547290 3540 3540 3540 3540 0
58 20241209 181300 167547290 3540 3540 3540 3540 0
59 20241209 181200 167547290 3540 3540 3540 3540 0
60 20241209 181100 167547290 3540 3540 3540 3540 0
61 20241209 181000 167547290 3540 3540 3540 3540 0
62 20241209 180900 167547290 3540 3540 3540 3540 4341
63 20241209 180800 167547290 3540 3540 3540 3540 0
64 20241209 180700 167547290 3540 3540 3540 3540 0
65 20241209 180600 167547290 3540 3540 3540 3540 0
66 20241209 180500 167547290 3540 3540 3540 3540 0
67 20241209 180400 167547290 3540 3540 3540 3540 0
68 20241209 180300 167547290 3540 3540 3540 3540 0
69 20241209 180200 167547290 3540 3540 3540 3540 0
70 20241209 180100 167547290 3540 3540 3540 3540 0
71 20241209 180000 167547290 3540 3540 3540 3540 0
72 20241209 175900 167547290 3540 3540 3540 3540 0
73 20241209 175800 167547290 3540 3540 3540 3540 0
74 20241209 175700 167547290 3540 3540 3540 3540 0
75 20241209 175600 167547290 3540 3540 3540 3540 0
76 20241209 175500 167547290 3540 3540 3540 3540 0
77 20241209 175400 167547290 3540 3540 3540 3540 0
78 20241209 175300 167547290 3540 3540 3540 3540 0
79 20241209 175200 167547290 3540 3540 3540 3540 0
80 20241209 175100 167547290 3540 3540 3540 3540 0
81 20241209 175000 167547290 3540 3540 3540 3540 0
82 20241209 174900 167547290 3540 3540 3540 3540 0
83 20241209 174800 167547290 3540 3540 3540 3540 0
84 20241209 174700 167547290 3540 3540 3540 3540 0
85 20241209 174600 167547290 3540 3540 3540 3540 0
86 20241209 174500 167547290 3540 3540 3540 3540 0
87 20241209 174400 167547290 3540 3540 3540 3540 0
88 20241209 174300 167547290 3540 3540 3540 3540 0
89 20241209 174200 167547290 3540 3540 3540 3540 0
90 20241209 174100 167547290 3540 3540 3540 3540 0
91 20241209 174000 167547290 3540 3540 3540 3540 0
92 20241209 173900 167547290 3540 3540 3540 3540 4341
93 20241209 173800 167547290 3540 3540 3540 3540 0
94 20241209 173700 167547290 3540 3540 3540 3540 0
95 20241209 173600 167547290 3540 3540 3540 3540 0
96 20241209 173500 167547290 3540 3540 3540 3540 0
97 20241209 173400 167547290 3540 3540 3540 3540 0
98 20241209 173300 167547290 3540 3540 3540 3540 0
99 20241209 173200 167547290 3540 3540 3540 3540 0
100 20241209 173100 167547290 3540 3540 3540 3540 0
101 20241209 173000 167547290 3540 3540 3540 3540 0
102 20241209 172900 167547290 3540 3540 3540 3540 0
103 20241209 172800 167547290 3540 3540 3540 3540 0
104 20241209 172700 167547290 3540 3540 3540 3540 0
105 20241209 172600 167547290 3540 3540 3540 3540 0
106 20241209 172500 167547290 3540 3540 3540 3540 0
107 20241209 172400 167547290 3540 3540 3540 3540 0
108 20241209 172300 167547290 3540 3540 3540 3540 0
109 20241209 172200 167547290 3540 3540 3540 3540 0
110 20241209 172100 167547290 3540 3540 3540 3540 0
111 20241209 172000 167547290 3540 3540 3540 3540 0
112 20241209 171900 167547290 3540 3540 3540 3540 0
113 20241209 171800 167547290 3540 3540 3540 3540 0
114 20241209 171700 167547290 3540 3540 3540 3540 0
115 20241209 171600 167547290 3540 3540 3540 3540 0
116 20241209 171500 167547290 3540 3540 3540 3540 0
117 20241209 171400 167547290 3540 3540 3540 3540 0
118 20241209 171300 167547290 3540 3540 3540 3540 0
119 20241209 171200 167547290 3540 3540 3540 3540 0
120 20241209 171100 167547290 3540 3540 3540 3540 0
121 20241209 171000 167547290 3540 3540 3540 3540 0
122 20241209 170900 167547290 3540 3540 3540 3540 4341
123 20241209 170800 167547290 3540 3540 3540 3540 0
124 20241209 170700 167547290 3540 3540 3540 3540 0
125 20241209 170600 167547290 3540 3540 3540 3540 0
126 20241209 170500 167547290 3540 3540 3540 3540 0
127 20241209 170400 167547290 3540 3540 3540 3540 0
128 20241209 170300 167547290 3540 3540 3540 3540 0
129 20241209 170200 167547290 3540 3540 3540 3540 0
130 20241209 170100 167547290 3540 3540 3540 3540 0
131 20241209 170000 167547290 3540 3540 3540 3540 0
132 20241209 165900 167547290 3540 3540 3540 3540 0
133 20241209 165800 167547290 3540 3540 3540 3540 0
134 20241209 165700 167547290 3540 3540 3540 3540 0
135 20241209 165600 167547290 3540 3540 3540 3540 0
136 20241209 165500 167547290 3540 3540 3540 3540 0
137 20241209 165400 167547290 3540 3540 3540 3540 0
138 20241209 165300 167547290 3540 3540 3540 3540 0
139 20241209 165200 167547290 3540 3540 3540 3540 0
140 20241209 165100 167547290 3540 3540 3540 3540 0
141 20241209 165000 167547290 3540 3540 3540 3540 0
142 20241209 164900 167547290 3540 3540 3540 3540 0
143 20241209 164800 167547290 3540 3540 3540 3540 0
144 20241209 164700 167547290 3540 3540 3540 3540 0
145 20241209 164600 167547290 3540 3540 3540 3540 0
146 20241209 164500 167547290 3540 3540 3540 3540 0
147 20241209 164400 167547290 3540 3540 3540 3540 0
148 20241209 164300 167547290 3540 3540 3540 3540 0
149 20241209 164200 167547290 3540 3540 3540 3540 0
150 20241209 164100 167547290 3540 3540 3540 3540 0
151 20241209 164000 167547290 3540 3540 3540 3540 0
152 20241209 163900 167547290 3540 3540 3540 3540 4341
153 20241209 163800 167547290 3540 3540 3540 3540 0
154 20241209 163700 167547290 3540 3540 3540 3540 0
155 20241209 163600 167547290 3540 3540 3540 3540 0
156 20241209 163500 167547290 3540 3540 3540 3540 0
157 20241209 163400 167547290 3540 3540 3540 3540 0
158 20241209 163300 167547290 3540 3540 3540 3540 0
159 20241209 163200 167547290 3540 3540 3540 3540 0
160 20241209 163100 167547290 3540 3540 3540 3540 0
161 20241209 163000 167547290 3540 3540 3540 3540 0
162 20241209 162900 167547290 3540 3540 3540 3540 0
163 20241209 162800 167547290 3540 3540 3540 3540 0
164 20241209 162700 167547290 3540 3540 3540 3540 0
165 20241209 162600 167547290 3540 3540 3540 3540 0
166 20241209 162500 167547290 3540 3540 3540 3540 0
167 20241209 162400 167547290 3540 3540 3540 3540 0
168 20241209 162300 167547290 3540 3540 3540 3540 0
169 20241209 162200 167547290 3540 3540 3540 3540 0
170 20241209 162100 167547290 3540 3540 3540 3540 0
171 20241209 162000 167547290 3540 3540 3540 3540 0
172 20241209 161900 167547290 3540 3540 3540 3540 0
173 20241209 161800 167547290 3540 3540 3540 3540 0
174 20241209 161700 167547290 3540 3540 3540 3540 0
175 20241209 161600 167547290 3540 3540 3540 3540 0
176 20241209 161500 167547290 3540 3540 3540 3540 0
177 20241209 161400 167547290 3540 3540 3540 3540 0
178 20241209 161300 167547290 3540 3540 3540 3540 0
179 20241209 161200 167547290 3540 3540 3540 3540 0
180 20241209 161100 167547290 3540 3540 3540 3540 0
181 20241209 161000 167547290 3540 3540 3540 3540 0
182 20241209 160900 167547290 3540 3540 3540 3540 4341
183 20241209 160800 167547290 3540 3540 3540 3540 0
184 20241209 160700 167547290 3540 3540 3540 3540 0
185 20241209 160600 167547290 3540 3540 3540 3540 0
186 20241209 160500 167547290 3540 3540 3540 3540 0
187 20241209 160400 167547290 3540 3540 3540 3540 0
188 20241209 160300 167547290 3540 3540 3540 3540 0
189 20241209 160200 167547290 3540 3540 3540 3540 0
190 20241209 160100 167547290 3540 3540 3540 3540 0
191 20241209 160000 167547290 3540 3540 3540 3540 0
192 20241209 155900 167547290 3540 3540 3540 3540 0
193 20241209 155800 167547290 3540 3540 3540 3540 0
194 20241209 155700 167547290 3540 3540 3540 3540 0
195 20241209 155600 167547290 3540 3540 3540 3540 0
196 20241209 155500 167547290 3540 3540 3540 3540 0
197 20241209 155400 167547290 3540 3540 3540 3540 0
198 20241209 155300 167547290 3540 3540 3540 3540 0
199 20241209 155200 167547290 3540 3540 3540 3540 0
200 20241209 155100 167547290 3540 3540 3540 3540 0
201 20241209 155000 167547290 3540 3540 3540 3540 0
202 20241209 154900 167547290 3540 3540 3540 3540 0
203 20241209 154800 167547290 3540 3540 3540 3540 0
204 20241209 154700 167547290 3540 3540 3540 3540 0
205 20241209 154600 167547290 3540 3540 3540 3540 0
206 20241209 154500 167547290 3540 3540 3540 3540 0
207 20241209 154400 167547290 3540 3540 3540 3540 0
208 20241209 154300 167547290 3540 3540 3540 3540 0
209 20241209 154200 167547290 3540 3540 3540 3540 0
210 20241209 154100 167547290 3540 3540 3540 3540 0
211 20241209 154000 167547290 3540 3540 3540 3540 0
212 20241209 153900 167547290 3540 3540 3540 3540 4341
213 20241209 153800 167547290 3540 3540 3540 3540 0
214 20241209 153700 167547290 3540 3540 3540 3540 0
215 20241209 153600 167547290 3540 3540 3540 3540 0
216 20241209 153500 167547290 3540 3540 3540 3540 0
217 20241209 153400 167547290 3540 3540 3540 3540 0
218 20241209 153300 167547290 3540 3540 3540 3540 0
219 20241209 153200 167547290 3540 3540 3540 3540 0
220 20241209 153100 167547290 3540 3540 3540 3540 0
221 20241209 153000 167547290 3540 3540 3540 3540 4341
222 20241209 152900 152180150 3540 3540 3540 3540 0
223 20241209 152800 152180150 3540 3540 3540 3540 0
224 20241209 152700 152180150 3540 3540 3540 3540 0
225 20241209 152600 152180150 3540 3540 3540 3540 0
226 20241209 152500 152180150 3540 3540 3540 3540 0
227 20241209 152400 152180150 3540 3540 3540 3540 0
228 20241209 152300 152180150 3540 3540 3540 3540 0
229 20241209 152200 152180150 3540 3540 3540 3540 0
230 20241209 152100 152180150 3540 3540 3540 3540 0
231 20241209 152000 152180150 3540 3540 3540 3540 0
232 20241209 151900 152180150 3540 3555 3555 3540 1014
233 20241209 151800 148590350 3600 3600 3600 3600 0
234 20241209 151700 148590350 3600 3600 3600 3600 0
235 20241209 151600 148590350 3600 3600 3600 3600 0
236 20241209 151500 148590350 3600 3600 3600 3600 0
237 20241209 151400 148590350 3600 3600 3600 3600 0
238 20241209 151300 148590350 3600 3600 3600 3600 0
239 20241209 151200 148590350 3600 3600 3600 3600 0
240 20241209 151100 148590350 3600 3600 3600 3600 0
241 20241209 151000 148590350 3600 3600 3600 3600 0
242 20241209 150900 148590350 3600 3600 3600 3600 0
243 20241209 150800 148590350 3600 3595 3600 3595 33
244 20241209 150700 148471650 3600 3595 3600 3595 675
245 20241209 150600 146043435 3595 3595 3595 3595 278
246 20241209 150500 145044025 3600 3600 3600 3600 0
247 20241209 150400 145044025 3600 3600 3600 3600 0
248 20241209 150300 145044025 3600 3600 3600 3600 70
249 20241209 150200 144792025 3600 3600 3600 3600 0
250 20241209 150100 144792025 3600 3600 3600 3600 0
251 20241209 150000 144792025 3600 3600 3600 3600 0
252 20241209 145900 144792025 3600 3600 3600 3600 0
253 20241209 145800 144792025 3600 3600 3600 3600 0
254 20241209 145700 144792025 3600 3595 3600 3595 3
255 20241209 145600 144781235 3555 3555 3555 3555 0
256 20241209 145500 144781235 3555 3555 3555 3555 3
257 20241209 145400 144770570 3600 3600 3600 3600 0
258 20241209 145300 144770570 3600 3600 3600 3600 0
259 20241209 145200 144770570 3600 3600 3600 3600 110
260 20241209 145100 144374570 3595 3585 3595 3585 556
261 20241209 145000 142379435 3590 3590 3590 3590 0
262 20241209 144900 142379435 3590 3565 3590 3565 202
263 20241209 144800 141658810 3595 3595 3595 3595 11
264 20241209 144700 141619265 3600 3590 3600 3590 130
265 20241209 144600 141151905 3560 3560 3560 3560 40
266 20241209 144500 141009505 3595 3595 3595 3595 0
267 20241209 144400 141009505 3595 3595 3595 3595 0
268 20241209 144300 141009505 3595 3595 3595 3595 0
269 20241209 144200 141009505 3595 3595 3595 3595 1
270 20241209 144100 141005910 3600 3600 3600 3600 0
271 20241209 144000 141005910 3600 3600 3600 3600 22
272 20241209 143900 140926710 3605 3605 3605 3605 0
273 20241209 143800 140926710 3605 3605 3605 3605 50
274 20241209 143700 140746460 3605 3605 3605 3605 0
275 20241209 143600 140746460 3605 3605 3605 3605 0
276 20241209 143500 140746460 3605 3600 3605 3600 110
277 20241209 143400 140349960 3600 3600 3600 3600 0
278 20241209 143300 140349960 3600 3585 3600 3585 2000
279 20241209 143200 133151110 3585 3585 3585 3585 0
280 20241209 143100 133151110 3585 3585 3585 3585 0
281 20241209 143000 133151110 3585 3585 3585 3585 557
282 20241209 142900 131154265 3595 3595 3595 3595 0
283 20241209 142800 131154265 3595 3595 3595 3595 0
284 20241209 142700 131154265 3595 3585 3595 3585 110
285 20241209 142600 130759825 3560 3565 3565 3560 743
286 20241209 142500 128114695 3590 3590 3590 3590 15
287 20241209 142400 128060845 3595 3595 3595 3595 0
288 20241209 142300 128060845 3595 3585 3600 3570 870
289 20241209 142200 124946590 3560 3565 3565 3560 4285
290 20241209 142100 109691900 3590 3590 3590 3590 0
291 20241209 142000 109691900 3590 3590 3590 3590 0
292 20241209 141900 109691900 3590 3590 3590 3590 50
293 20241209 141800 109512400 3570 3570 3570 3570 0
294 20241209 141700 109512400 3570 3570 3570 3570 0
295 20241209 141600 109512400 3570 3570 3570 3570 300
296 20241209 141500 108441400 3600 3600 3600 3600 0
297 20241209 141400 108441400 3600 3600 3600 3600 13
298 20241209 141300 108394600 3595 3595 3595 3595 5
299 20241209 141200 108376625 3595 3595 3595 3595 5
300 20241209 141100 108358650 3605 3605 3605 3605 0
301 20241209 141000 108358650 3605 3605 3605 3605 138
302 20241209 140900 107861160 3605 3605 3605 3605 25
303 20241209 140800 107771035 3605 3605 3605 3605 0
304 20241209 140700 107771035 3605 3605 3605 3605 0
305 20241209 140600 107771035 3605 3605 3605 3605 25
306 20241209 140500 107680910 3605 3605 3605 3605 0
307 20241209 140400 107680910 3605 3570 3605 3570 359
308 20241209 140300 106397180 3570 3570 3570 3570 60
309 20241209 140200 106182980 3540 3540 3540 3540 0
310 20241209 140100 106182980 3540 3565 3565 3540 1000
311 20241209 140000 102642875 3570 3570 3570 3570 2
312 20241209 135900 102635735 3570 3570 3570 3570 0
313 20241209 135800 102635735 3570 3570 3570 3570 0
314 20241209 135700 102635735 3570 3570 3570 3570 0
315 20241209 135600 102635735 3570 3575 3575 3570 375
316 20241209 135500 101296790 3575 3575 3575 3575 0
317 20241209 135400 101296790 3575 3575 3575 3570 502
318 20241209 135300 99503060 3570 3570 3570 3570 300
319 20241209 135200 98432060 3600 3600 3600 3600 0
320 20241209 135100 98432060 3600 3600 3600 3600 0
321 20241209 135000 98432060 3600 3600 3600 3600 277
322 20241209 134900 97434860 3595 3595 3595 3595 278
323 20241209 134800 96435450 3615 3615 3615 3615 0
324 20241209 134700 96435450 3615 3615 3615 3615 0
325 20241209 134600 96435450 3615 3615 3615 3615 0
326 20241209 134500 96435450 3615 3615 3615 3615 0
327 20241209 134400 96435450 3615 3615 3615 3615 0
328 20241209 134300 96435450 3615 3615 3615 3615 0
329 20241209 134200 96435450 3615 3615 3615 3615 0
330 20241209 134100 96435450 3615 3615 3615 3615 0
331 20241209 134000 96435450 3615 3615 3615 3615 0
332 20241209 133900 96435450 3615 3615 3615 3615 0
333 20241209 133800 96435450 3615 3615 3615 3615 0
334 20241209 133700 96435450 3615 3615 3615 3615 0
335 20241209 133600 96435450 3615 3615 3615 3615 0
336 20241209 133500 96435450 3615 3615 3615 3615 0
337 20241209 133400 96435450 3615 3615 3615 3615 110
338 20241209 133300 96037800 3610 3610 3610 3610 0
339 20241209 133200 96037800 3610 3595 3610 3595 1000
340 20241209 133100 92428190 3610 3610 3610 3610 0
341 20241209 133000 92428190 3610 3610 3610 3610 0
342 20241209 132900 92428190 3610 3610 3610 3610 0
343 20241209 132800 92428190 3610 3610 3610 3610 0
344 20241209 132700 92428190 3610 3610 3610 3610 0
345 20241209 132600 92428190 3610 3610 3610 3610 0
346 20241209 132500 92428190 3610 3610 3610 3610 0
347 20241209 132400 92428190 3610 3610 3610 3610 0
348 20241209 132300 92428190 3610 3610 3610 3610 0
349 20241209 132200 92428190 3610 3610 3610 3610 0
350 20241209 132100 92428190 3610 3610 3610 3610 0
351 20241209 132000 92428190 3610 3610 3610 3610 0
352 20241209 131900 92428190 3610 3610 3610 3610 0
353 20241209 131800 92428190 3610 3610 3610 3610 0
354 20241209 131700 92428190 3610 3610 3610 3610 0
355 20241209 131600 92428190 3610 3610 3610 3610 0
356 20241209 131500 92428190 3610 3610 3610 3610 0
357 20241209 131400 92428190 3610 3610 3610 3610 0
358 20241209 131300 92428190 3610 3610 3610 3610 0
359 20241209 131200 92428190 3610 3610 3610 3610 0
360 20241209 131100 92428190 3610 3610 3610 3610 0
361 20241209 131000 92428190 3610 3610 3610 3610 554
362 20241209 130900 90428250 3615 3615 3615 3615 0
363 20241209 130800 90428250 3615 3615 3615 3615 0
364 20241209 130700 90428250 3615 3615 3615 3615 0
365 20241209 130600 90428250 3615 3555 3615 3555 60
366 20241209 130500 90213495 3555 3565 3565 3555 24
367 20241209 130400 90128160 3580 3580 3580 3580 0
368 20241209 130300 90128160 3580 3580 3580 3580 0
369 20241209 130200 90128160 3580 3580 3580 3580 0
370 20241209 130100 90128160 3580 3580 3580 3580 0
371 20241209 130000 90128160 3580 3580 3580 3580 0
372 20241209 125900 90128160 3580 3580 3580 3580 1
373 20241209 125800 90124580 3620 3620 3620 3620 0
374 20241209 125700 90124580 3620 3620 3620 3620 0
375 20241209 125600 90124580 3620 3620 3620 3620 0
376 20241209 125500 90124580 3620 3620 3620 3620 0
377 20241209 125400 90124580 3620 3620 3620 3620 0
378 20241209 125300 90124580 3620 3620 3620 3620 0
379 20241209 125200 90124580 3620 3620 3620 3620 0
380 20241209 125100 90124580 3620 3620 3620 3620 0
381 20241209 125000 90124580 3620 3620 3620 3620 0
382 20241209 124900 90124580 3620 3620 3620 3620 0
383 20241209 124800 90124580 3620 3620 3620 3620 0
384 20241209 124700 90124580 3620 3620 3620 3620 0
385 20241209 124600 90124580 3620 3620 3620 3620 0
386 20241209 124500 90124580 3620 3620 3620 3620 0
387 20241209 124400 90124580 3620 3620 3620 3620 0
388 20241209 124300 90124580 3620 3620 3620 3620 0
389 20241209 124200 90124580 3620 3620 3620 3620 0
390 20241209 124100 90124580 3620 3620 3620 3620 0
391 20241209 124000 90124580 3620 3620 3620 3620 0
392 20241209 123900 90124580 3620 3620 3620 3620 0
393 20241209 123800 90124580 3620 3620 3620 3620 0
394 20241209 123700 90124580 3620 3620 3620 3620 0
395 20241209 123600 90124580 3620 3620 3620 3620 0
396 20241209 123500 90124580 3620 3620 3620 3620 0
397 20241209 123400 90124580 3620 3620 3620 3620 0
398 20241209 123300 90124580 3620 3575 3620 3575 615
399 20241209 123200 87917405 3630 3630 3630 3630 0
400 20241209 123100 87917405 3630 3630 3630 3630 0
401 20241209 123000 87917405 3630 3630 3630 3630 0
402 20241209 122900 87917405 3630 3630 3630 3630 303
403 20241209 122800 86817515 3630 3630 3630 3630 0
404 20241209 122700 86817515 3630 3630 3630 3630 0
405 20241209 122600 86817515 3630 3630 3630 3630 0
406 20241209 122500 86817515 3630 3630 3630 3630 0
407 20241209 122400 86817515 3630 3630 3630 3630 0
408 20241209 122300 86817515 3630 3630 3630 3630 0
409 20241209 122200 86817515 3630 3630 3630 3630 120
410 20241209 122100 86381915 3640 3640 3640 3640 0
411 20241209 122000 86381915 3640 3640 3640 3640 0
412 20241209 121900 86381915 3640 3640 3640 3640 0
413 20241209 121800 86381915 3640 3640 3640 3640 0
414 20241209 121700 86381915 3640 3640 3640 3640 0
415 20241209 121600 86381915 3640 3640 3640 3640 0
416 20241209 121500 86381915 3640 3640 3640 3640 0
417 20241209 121400 86381915 3640 3640 3640 3640 0
418 20241209 121300 86381915 3640 3640 3640 3640 0
419 20241209 121200 86381915 3640 3640 3640 3640 0
420 20241209 121100 86381915 3640 3640 3640 3640 0
421 20241209 121000 86381915 3640 3640 3640 3640 0
422 20241209 120900 86381915 3640 3640 3640 3640 0
423 20241209 120800 86381915 3640 3640 3640 3640 0
424 20241209 120700 86381915 3640 3640 3640 3640 0
425 20241209 120600 86381915 3640 3640 3640 3640 0
426 20241209 120500 86381915 3640 3640 3640 3640 0
427 20241209 120400 86381915 3640 3640 3640 3640 0
428 20241209 120300 86381915 3640 3640 3640 3640 0
429 20241209 120200 86381915 3640 3640 3640 3640 0
430 20241209 120100 86381915 3640 3640 3640 3640 0
431 20241209 120000 86381915 3640 3640 3640 3640 0
432 20241209 115900 86381915 3640 3640 3640 3640 0
433 20241209 115800 86381915 3640 3640 3640 3640 0
434 20241209 115700 86381915 3640 3640 3640 3640 0
435 20241209 115600 86381915 3640 3640 3640 3640 70
436 20241209 115500 86127115 3565 3565 3565 3565 0
437 20241209 115400 86127115 3565 3565 3565 3565 0
438 20241209 115300 86127115 3565 3565 3565 3565 0
439 20241209 115200 86127115 3565 3565 3565 3565 0
440 20241209 115100 86127115 3565 3565 3565 3565 0
441 20241209 115000 86127115 3565 3570 3570 3565 821
442 20241209 114900 83199800 3650 3650 3650 3650 0
443 20241209 114800 83199800 3650 3650 3650 3650 0
444 20241209 114700 83199800 3650 3650 3650 3650 0
445 20241209 114600 83199800 3650 3650 3650 3650 0
446 20241209 114500 83199800 3650 3650 3650 3650 0
447 20241209 114400 83199800 3650 3650 3650 3650 0
448 20241209 114300 83199800 3650 3650 3650 3650 150
449 20241209 114200 82652300 3650 3650 3650 3650 0
450 20241209 114100 82652300 3650 3650 3650 3650 220
451 20241209 114000 81849300 3650 3615 3650 3615 1047
452 20241209 113900 78042810 3615 3615 3615 3615 0
453 20241209 113800 78042810 3615 3615 3615 3615 0
454 20241209 113700 78042810 3615 3615 3615 3615 0
455 20241209 113600 78042810 3615 3615 3615 3615 0
456 20241209 113500 78042810 3615 3615 3615 3615 0
457 20241209 113400 78042810 3615 3615 3615 3615 0
458 20241209 113300 78042810 3615 3615 3615 3615 0
459 20241209 113200 78042810 3615 3615 3615 3615 0
460 20241209 113100 78042810 3615 3615 3615 3615 220
461 20241209 113000 77247510 3615 3545 3640 3545 858
462 20241209 112900 74177390 3540 3540 3540 3540 51
463 20241209 112800 73996850 3540 3540 3540 3540 11
464 20241209 112700 73957910 3545 3550 3550 3540 3632
465 20241209 112600 61082220 3585 3545 3585 3545 521
466 20241209 112500 59234475 3545 3545 3545 3545 1100
467 20241209 112400 55334975 3545 3545 3545 3545 0
468 20241209 112300 55334975 3545 3545 3545 3545 10
469 20241209 112200 55299525 3530 3530 3530 3530 0
470 20241209 112100 55299525 3530 3530 3530 3530 0
471 20241209 112000 55299525 3530 3530 3530 3530 0
472 20241209 111900 55299525 3530 3530 3530 3530 0
473 20241209 111800 55299525 3530 3530 3530 3530 0
474 20241209 111700 55299525 3530 3530 3530 3530 0
475 20241209 111600 55299525 3530 3530 3530 3530 0
476 20241209 111500 55299525 3530 3530 3530 3530 0
477 20241209 111400 55299525 3530 3530 3530 3530 0
478 20241209 111300 55299525 3530 3530 3530 3530 0
479 20241209 111200 55299525 3530 3530 3530 3530 0
480 20241209 111100 55299525 3530 3560 3560 3530 500
481 20241209 111000 53525860 3555 3555 3555 3555 0
482 20241209 110900 53525860 3555 3555 3555 3555 0
483 20241209 110800 53525860 3555 3555 3555 3555 0
484 20241209 110700 53525860 3555 3565 3565 3555 1000
485 20241209 110600 49965275 3590 3590 3590 3590 0
486 20241209 110500 49965275 3590 3590 3590 3590 0
487 20241209 110400 49965275 3590 3590 3590 3590 0
488 20241209 110300 49965275 3590 3590 3590 3590 0
489 20241209 110200 49965275 3590 3590 3590 3590 206
490 20241209 110100 49225735 3590 3590 3590 3590 794
491 20241209 110000 46375275 3590 3590 3590 3590 0
492 20241209 105900 46375275 3590 3590 3590 3590 0
493 20241209 105800 46375275 3590 3590 3590 3590 2500
494 20241209 105700 37400275 3590 3590 3590 3590 0
495 20241209 105600 37400275 3590 3590 3590 3590 0
496 20241209 105500 37400275 3590 3590 3590 3590 0
497 20241209 105400 37400275 3590 3590 3590 3590 0
498 20241209 105300 37400275 3590 3590 3590 3590 0
499 20241209 105200 37400275 3590 3590 3590 3590 0
500 20241209 105100 37400275 3590 3590 3590 3590 0
501 20241209 105000 37400275 3590 3590 3590 3590 23
502 20241209 104900 37317705 3590 3590 3590 3590 0
503 20241209 104800 37317705 3590 3590 3590 3590 0
504 20241209 104700 37317705 3590 3580 3590 3580 1058
505 20241209 104600 33524005 3575 3575 3575 3575 0
506 20241209 104500 33524005 3575 3575 3575 3575 0
507 20241209 104400 33524005 3575 3575 3575 3575 11
508 20241209 104300 33484680 3575 3575 3575 3575 0
509 20241209 104200 33484680 3575 3575 3575 3575 0
510 20241209 104100 33484680 3575 3575 3575 3575 0
511 20241209 104000 33484680 3575 3575 3575 3575 10
512 20241209 103900 33448930 3580 3580 3580 3580 0
513 20241209 103800 33448930 3580 3580 3580 3580 0
514 20241209 103700 33448930 3580 3580 3580 3580 0
515 20241209 103600 33448930 3580 3580 3580 3580 0
516 20241209 103500 33448930 3580 3580 3580 3580 0
517 20241209 103400 33448930 3580 3580 3580 3580 0
518 20241209 103300 33448930 3580 3580 3580 3580 25
519 20241209 103200 33359430 3560 3560 3560 3560 0
520 20241209 103100 33359430 3560 3560 3560 3560 0
521 20241209 103000 33359430 3560 3560 3560 3560 355
522 20241209 102900 32095630 3590 3590 3590 3590 127
523 20241209 102800 31639700 3590 3590 3590 3590 0
524 20241209 102700 31639700 3590 3590 3590 3590 0
525 20241209 102600 31639700 3590 3590 3590 3590 100
526 20241209 102500 31280700 3590 3590 3590 3590 0
527 20241209 102400 31280700 3590 3590 3590 3590 0
528 20241209 102300 31280700 3590 3590 3590 3590 0
529 20241209 102200 31280700 3590 3590 3590 3590 0
530 20241209 102100 31280700 3590 3590 3590 3590 0
531 20241209 102000 31280700 3590 3590 3590 3590 0
532 20241209 101900 31280700 3590 3590 3590 3590 0
533 20241209 101800 31280700 3590 3590 3590 3590 0
534 20241209 101700 31280700 3590 3590 3590 3590 0
535 20241209 101600 31280700 3590 3590 3590 3590 0
536 20241209 101500 31280700 3590 3590 3590 3590 0
537 20241209 101400 31280700 3590 3590 3590 3590 0
538 20241209 101300 31280700 3590 3590 3590 3590 0
539 20241209 101200 31280700 3590 3590 3590 3590 0
540 20241209 101100 31280700 3590 3590 3590 3590 0
541 20241209 101000 31280700 3590 3590 3590 3590 302
542 20241209 100900 30196520 3595 3595 3595 3595 0
543 20241209 100800 30196520 3595 3595 3595 3595 0
544 20241209 100700 30196520 3595 3590 3595 3590 33
545 20241209 100600 30077940 3595 3595 3595 3595 0
546 20241209 100500 30077940 3595 3595 3595 3595 56
547 20241209 100400 29876620 3540 3540 3540 3540 0
548 20241209 100300 29876620 3540 3540 3540 3540 0
549 20241209 100200 29876620 3540 3540 3540 3540 0
550 20241209 100100 29876620 3540 3540 3540 3540 0
551 20241209 100000 29876620 3540 3540 3540 3540 0
552 20241209 095900 29876620 3540 3540 3540 3540 0
553 20241209 095800 29876620 3540 3540 3540 3540 0
554 20241209 095700 29876620 3540 3540 3540 3540 0
555 20241209 095600 29876620 3540 3540 3540 3540 0
556 20241209 095500 29876620 3540 3540 3540 3540 0
557 20241209 095400 29876620 3540 3540 3540 3540 1
558 20241209 095300 29873080 3545 3545 3545 3545 0
559 20241209 095200 29873080 3545 3545 3545 3545 2516
560 20241209 095100 20953860 3540 3540 3540 3540 1
561 20241209 095000 20950320 3545 3545 3545 3545 0
562 20241209 094900 20950320 3545 3545 3545 3545 1
563 20241209 094800 20946775 3545 3545 3545 3545 0
564 20241209 094700 20946775 3545 3545 3545 3545 1375
565 20241209 094600 16072400 3545 3545 3545 3545 1
566 20241209 094500 16068855 3545 3545 3545 3545 0
567 20241209 094400 16068855 3545 3545 3545 3545 0
568 20241209 094300 16068855 3545 3545 3545 3545 0
569 20241209 094200 16068855 3545 3550 3550 3545 209
570 20241209 094100 15327245 3550 3550 3550 3550 0
571 20241209 094000 15327245 3550 3550 3550 3550 0
572 20241209 093900 15327245 3550 3550 3550 3550 0
573 20241209 093800 15327245 3550 3550 3550 3550 27
574 20241209 093700 15231395 3550 3550 3550 3550 0
575 20241209 093600 15231395 3550 3550 3550 3550 0
576 20241209 093500 15231395 3550 3550 3550 3550 448
577 20241209 093400 13640995 3600 3600 3600 3600 0
578 20241209 093300 13640995 3600 3600 3600 3600 0
579 20241209 093200 13640995 3600 3540 3600 3540 1000
580 20241209 093100 10071495 3540 3530 3540 3530 454
581 20241209 093000 8464605 3540 3540 3540 3540 0
582 20241209 092900 8464605 3540 3540 3540 3540 1
583 20241209 092800 8461065 3600 3600 3600 3600 0
584 20241209 092700 8461065 3600 3600 3600 3600 0
585 20241209 092600 8461065 3600 3530 3600 3530 416
586 20241209 092500 6971585 3570 3580 3580 3570 401
587 20241209 092400 5537225 3580 3580 3580 3580 108
588 20241209 092300 5150585 3600 3600 3600 3600 0
589 20241209 092200 5150585 3600 3605 3605 3600 321
590 20241209 092100 3994580 3605 3605 3605 3605 0
591 20241209 092000 3994580 3605 3605 3605 3605 0
592 20241209 091900 3994580 3605 3605 3605 3605 0
593 20241209 091800 3994580 3605 3605 3605 3605 0
594 20241209 091700 3994580 3605 3605 3605 3605 50
595 20241209 091600 3814330 3670 3670 3670 3670 0
596 20241209 091500 3814330 3670 3670 3670 3670 0
597 20241209 091400 3814330 3670 3670 3670 3670 0
598 20241209 091300 3814330 3670 3640 3670 3640 46
599 20241209 091200 3646860 3645 3645 3645 3645 43
600 20241209 091100 3490125 3725 3640 3725 3640 456
601 20241209 091000 1830200 3640 3650 3650 3640 85
602 20241209 090900 1520610 3640 3640 3640 3640 0
603 20241209 090800 1520610 3640 3640 3640 3640 0
604 20241209 090700 1520610 3640 3640 3640 3640 0
605 20241209 090600 1520610 3640 3640 3640 3640 0
606 20241209 090500 1520610 3640 3640 3640 3640 0
607 20241209 090400 1520610 3640 3640 3640 3640 0
608 20241209 090300 1520610 3640 3640 3640 3640 0
609 20241209 090200 1520610 3640 3640 3640 3640 27
610 20241209 090100 1422330 3750 3660 3750 3660 3
611 20241209 090000 1411200 3600 3600 3600 3600 392