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

612
024880/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,612 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191000,215116755,3375,3375,3375,3375,2329
20241209,190900,215116755,3375,3375,3375,3375,0
20241209,190800,215116755,3375,3375,3375,3375,0
20241209,190700,215116755,3375,3375,3375,3375,0
20241209,190600,215116755,3375,3375,3375,3375,0
20241209,190500,215116755,3375,3375,3375,3375,0
20241209,190400,215116755,3375,3375,3375,3375,0
20241209,190300,215116755,3375,3375,3375,3375,0
20241209,190200,215116755,3375,3375,3375,3375,0
20241209,190100,215116755,3375,3375,3375,3375,0
20241209,190000,215116755,3375,3375,3375,3375,0
20241209,185900,215116755,3375,3375,3375,3375,0
20241209,185800,215116755,3375,3375,3375,3375,0
20241209,185700,215116755,3375,3375,3375,3375,0
20241209,185600,215116755,3375,3375,3375,3375,0
20241209,185500,215116755,3375,3375,3375,3375,0
20241209,185400,215116755,3375,3375,3375,3375,0
20241209,185300,215116755,3375,3375,3375,3375,0
20241209,185200,215116755,3375,3375,3375,3375,0
20241209,185100,215116755,3375,3375,3375,3375,0
20241209,185000,215116755,3375,3375,3375,3375,0
20241209,184900,215116755,3375,3375,3375,3375,0
20241209,184800,215116755,3375,3375,3375,3375,0
20241209,184700,215116755,3375,3375,3375,3375,0
20241209,184600,215116755,3375,3375,3375,3375,0
20241209,184500,215116755,3375,3375,3375,3375,0
20241209,184400,215116755,3375,3375,3375,3375,0
20241209,184300,215116755,3375,3375,3375,3375,0
20241209,184200,215116755,3375,3375,3375,3375,0
20241209,184100,215116755,3375,3375,3375,3375,0
20241209,184000,215116755,3375,3375,3375,3375,2329
20241209,183900,215116755,3375,3375,3375,3375,0
20241209,183800,215116755,3375,3375,3375,3375,0
20241209,183700,215116755,3375,3375,3375,3375,0
20241209,183600,215116755,3375,3375,3375,3375,0
20241209,183500,215116755,3375,3375,3375,3375,0
20241209,183400,215116755,3375,3375,3375,3375,0
20241209,183300,215116755,3375,3375,3375,3375,0
20241209,183200,215116755,3375,3375,3375,3375,0
20241209,183100,215116755,3375,3375,3375,3375,0
20241209,183000,215116755,3375,3375,3375,3375,0
20241209,182900,215116755,3375,3375,3375,3375,0
20241209,182800,215116755,3375,3375,3375,3375,0
20241209,182700,215116755,3375,3375,3375,3375,0
20241209,182600,215116755,3375,3375,3375,3375,0
20241209,182500,215116755,3375,3375,3375,3375,0
20241209,182400,215116755,3375,3375,3375,3375,0
20241209,182300,215116755,3375,3375,3375,3375,0
20241209,182200,215116755,3375,3375,3375,3375,0
20241209,182100,215116755,3375,3375,3375,3375,0
20241209,182000,215116755,3375,3375,3375,3375,0
20241209,181900,215116755,3375,3375,3375,3375,0
20241209,181800,215116755,3375,3375,3375,3375,0
20241209,181700,215116755,3375,3375,3375,3375,0
20241209,181600,215116755,3375,3375,3375,3375,0
20241209,181500,215116755,3375,3375,3375,3375,0
20241209,181400,215116755,3375,3375,3375,3375,0
20241209,181300,215116755,3375,3375,3375,3375,0
20241209,181200,215116755,3375,3375,3375,3375,0
20241209,181100,215116755,3375,3375,3375,3375,0
20241209,181000,215116755,3375,3375,3375,3375,2329
20241209,180900,215116755,3375,3375,3375,3375,0
20241209,180800,215116755,3375,3375,3375,3375,0
20241209,180700,215116755,3375,3375,3375,3375,0
20241209,180600,215116755,3375,3375,3375,3375,0
20241209,180500,215116755,3375,3375,3375,3375,0
20241209,180400,215116755,3375,3375,3375,3375,0
20241209,180300,215116755,3375,3375,3375,3375,0
20241209,180200,215116755,3375,3375,3375,3375,0
20241209,180100,215116755,3375,3375,3375,3375,0
20241209,180000,215116755,3375,3375,3375,3375,0
20241209,175900,215116755,3375,3375,3375,3375,0
20241209,175800,215116755,3375,3375,3375,3375,0
20241209,175700,215116755,3375,3375,3375,3375,0
20241209,175600,215116755,3375,3375,3375,3375,0
20241209,175500,215116755,3375,3375,3375,3375,0
20241209,175400,215116755,3375,3375,3375,3375,0
20241209,175300,215116755,3375,3375,3375,3375,0
20241209,175200,215116755,3375,3375,3375,3375,0
20241209,175100,215116755,3375,3375,3375,3375,0
20241209,175000,215116755,3375,3375,3375,3375,0
20241209,174900,215116755,3375,3375,3375,3375,0
20241209,174800,215116755,3375,3375,3375,3375,0
20241209,174700,215116755,3375,3375,3375,3375,0
20241209,174600,215116755,3375,3375,3375,3375,0
20241209,174500,215116755,3375,3375,3375,3375,0
20241209,174400,215116755,3375,3375,3375,3375,0
20241209,174300,215116755,3375,3375,3375,3375,0
20241209,174200,215116755,3375,3375,3375,3375,0
20241209,174100,215116755,3375,3375,3375,3375,0
20241209,174000,215116755,3375,3375,3375,3375,2329
20241209,173900,215116755,3375,3375,3375,3375,0
20241209,173800,215116755,3375,3375,3375,3375,0
20241209,173700,215116755,3375,3375,3375,3375,0
20241209,173600,215116755,3375,3375,3375,3375,0
20241209,173500,215116755,3375,3375,3375,3375,0
20241209,173400,215116755,3375,3375,3375,3375,0
20241209,173300,215116755,3375,3375,3375,3375,0
20241209,173200,215116755,3375,3375,3375,3375,0
20241209,173100,215116755,3375,3375,3375,3375,0
20241209,173000,215116755,3375,3375,3375,3375,0
20241209,172900,215116755,3375,3375,3375,3375,0
20241209,172800,215116755,3375,3375,3375,3375,0
20241209,172700,215116755,3375,3375,3375,3375,0
20241209,172600,215116755,3375,3375,3375,3375,0
20241209,172500,215116755,3375,3375,3375,3375,0
20241209,172400,215116755,3375,3375,3375,3375,0
20241209,172300,215116755,3375,3375,3375,3375,0
20241209,172200,215116755,3375,3375,3375,3375,0
20241209,172100,215116755,3375,3375,3375,3375,0
20241209,172000,215116755,3375,3375,3375,3375,0
20241209,171900,215116755,3375,3375,3375,3375,0
20241209,171800,215116755,3375,3375,3375,3375,0
20241209,171700,215116755,3375,3375,3375,3375,0
20241209,171600,215116755,3375,3375,3375,3375,0
20241209,171500,215116755,3375,3375,3375,3375,0
20241209,171400,215116755,3375,3375,3375,3375,0
20241209,171300,215116755,3375,3375,3375,3375,0
20241209,171200,215116755,3375,3375,3375,3375,0
20241209,171100,215116755,3375,3375,3375,3375,0
20241209,171000,215116755,3375,3375,3375,3375,2329
20241209,170900,215116755,3375,3375,3375,3375,0
20241209,170800,215116755,3375,3375,3375,3375,0
20241209,170700,215116755,3375,3375,3375,3375,0
20241209,170600,215116755,3375,3375,3375,3375,0
20241209,170500,215116755,3375,3375,3375,3375,0
20241209,170400,215116755,3375,3375,3375,3375,0
20241209,170300,215116755,3375,3375,3375,3375,0
20241209,170200,215116755,3375,3375,3375,3375,0
20241209,170100,215116755,3375,3375,3375,3375,0
20241209,170000,215116755,3375,3375,3375,3375,0
20241209,165900,215116755,3375,3375,3375,3375,0
20241209,165800,215116755,3375,3375,3375,3375,0
20241209,165700,215116755,3375,3375,3375,3375,0
20241209,165600,215116755,3375,3375,3375,3375,0
20241209,165500,215116755,3375,3375,3375,3375,0
20241209,165400,215116755,3375,3375,3375,3375,0
20241209,165300,215116755,3375,3375,3375,3375,0
20241209,165200,215116755,3375,3375,3375,3375,0
20241209,165100,215116755,3375,3375,3375,3375,0
20241209,165000,215116755,3375,3375,3375,3375,0
20241209,164900,215116755,3375,3375,3375,3375,0
20241209,164800,215116755,3375,3375,3375,3375,0
20241209,164700,215116755,3375,3375,3375,3375,0
20241209,164600,215116755,3375,3375,3375,3375,0
20241209,164500,215116755,3375,3375,3375,3375,0
20241209,164400,215116755,3375,3375,3375,3375,0
20241209,164300,215116755,3375,3375,3375,3375,0
20241209,164200,215116755,3375,3375,3375,3375,0
20241209,164100,215116755,3375,3375,3375,3375,0
20241209,164000,215116755,3375,3375,3375,3375,2329
20241209,163900,215116755,3375,3375,3375,3375,0
20241209,163800,215116755,3375,3375,3375,3375,0
20241209,163700,215116755,3375,3375,3375,3375,0
20241209,163600,215116755,3375,3375,3375,3375,0
20241209,163500,215116755,3375,3375,3375,3375,0
20241209,163400,215116755,3375,3375,3375,3375,0
20241209,163300,215116755,3375,3375,3375,3375,0
20241209,163200,215116755,3375,3375,3375,3375,0
20241209,163100,215116755,3375,3375,3375,3375,0
20241209,163000,215116755,3375,3375,3375,3375,0
20241209,162900,215116755,3375,3375,3375,3375,0
20241209,162800,215116755,3375,3375,3375,3375,0
20241209,162700,215116755,3375,3375,3375,3375,0
20241209,162600,215116755,3375,3375,3375,3375,0
20241209,162500,215116755,3375,3375,3375,3375,0
20241209,162400,215116755,3375,3375,3375,3375,0
20241209,162300,215116755,3375,3375,3375,3375,0
20241209,162200,215116755,3375,3375,3375,3375,0
20241209,162100,215116755,3375,3375,3375,3375,0
20241209,162000,215116755,3375,3375,3375,3375,0
20241209,161900,215116755,3375,3375,3375,3375,0
20241209,161800,215116755,3375,3375,3375,3375,0
20241209,161700,215116755,3375,3375,3375,3375,0
20241209,161600,215116755,3375,3375,3375,3375,0
20241209,161500,215116755,3375,3375,3375,3375,0
20241209,161400,215116755,3375,3375,3375,3375,0
20241209,161300,215116755,3375,3375,3375,3375,0
20241209,161200,215116755,3375,3375,3375,3375,0
20241209,161100,215116755,3375,3375,3375,3375,0
20241209,161000,215116755,3375,3375,3375,3375,2329
20241209,160900,215116755,3375,3375,3375,3375,0
20241209,160800,215116755,3375,3375,3375,3375,0
20241209,160700,215116755,3375,3375,3375,3375,0
20241209,160600,215116755,3375,3375,3375,3375,0
20241209,160500,215116755,3375,3375,3375,3375,0
20241209,160400,215116755,3375,3375,3375,3375,0
20241209,160300,215116755,3375,3375,3375,3375,0
20241209,160200,215116755,3375,3375,3375,3375,0
20241209,160100,215116755,3375,3375,3375,3375,0
20241209,160000,215116755,3375,3375,3375,3375,0
20241209,155900,215116755,3375,3375,3375,3375,0
20241209,155800,215116755,3375,3375,3375,3375,0
20241209,155700,215116755,3375,3375,3375,3375,0
20241209,155600,215116755,3375,3375,3375,3375,0
20241209,155500,215116755,3375,3375,3375,3375,0
20241209,155400,215116755,3375,3375,3375,3375,0
20241209,155300,215116755,3375,3375,3375,3375,0
20241209,155200,215116755,3375,3375,3375,3375,0
20241209,155100,215116755,3375,3375,3375,3375,0
20241209,155000,215116755,3375,3375,3375,3375,0
20241209,154900,215116755,3375,3375,3375,3375,0
20241209,154800,215116755,3375,3375,3375,3375,0
20241209,154700,215116755,3375,3375,3375,3375,0
20241209,154600,215116755,3375,3375,3375,3375,0
20241209,154500,215116755,3375,3375,3375,3375,0
20241209,154400,215116755,3375,3375,3375,3375,0
20241209,154300,215116755,3375,3375,3375,3375,0
20241209,154200,215116755,3375,3375,3375,3375,0
20241209,154100,215116755,3375,3375,3375,3375,0
20241209,154000,215116755,3375,3375,3375,3375,2329
20241209,153900,215116755,3375,3375,3375,3375,0
20241209,153800,215116755,3375,3375,3375,3375,0
20241209,153700,215116755,3375,3375,3375,3375,0
20241209,153600,215116755,3375,3375,3375,3375,0
20241209,153500,215116755,3375,3375,3375,3375,0
20241209,153400,215116755,3375,3375,3375,3375,0
20241209,153300,215116755,3375,3375,3375,3375,0
20241209,153200,215116755,3375,3375,3375,3375,0
20241209,153100,215116755,3375,3375,3375,3375,0
20241209,153000,215116755,3375,3375,3375,3375,2329
20241209,152900,207256380,3370,3370,3370,3370,0
20241209,152800,207256380,3370,3370,3370,3370,0
20241209,152700,207256380,3370,3370,3370,3370,0
20241209,152600,207256380,3370,3370,3370,3370,0
20241209,152500,207256380,3370,3370,3370,3370,0
20241209,152400,207256380,3370,3370,3370,3370,0
20241209,152300,207256380,3370,3370,3370,3370,0
20241209,152200,207256380,3370,3370,3370,3370,0
20241209,152100,207256380,3370,3370,3370,3370,0
20241209,152000,207256380,3370,3370,3370,3370,0
20241209,151900,207256380,3370,3370,3370,3370,1
20241209,151800,207253010,3370,3370,3370,3370,0
20241209,151700,207253010,3370,3370,3370,3370,1
20241209,151600,207249640,3355,3355,3355,3350,415
20241209,151500,205859095,3350,3350,3350,3350,53
20241209,151400,205681545,3350,3355,3355,3350,296
20241209,151300,204689370,3370,3360,3370,3360,108
20241209,151200,204326320,3360,3360,3360,3360,79
20241209,151100,204060880,3360,3360,3360,3360,30
20241209,151000,203960080,3385,3385,3385,3385,0
20241209,150900,203960080,3385,3385,3385,3385,0
20241209,150800,203960080,3385,3385,3385,3385,59
20241209,150700,203760365,3375,3375,3375,3375,0
20241209,150600,203760365,3375,3375,3375,3375,20
20241209,150500,203692865,3375,3375,3375,3375,0
20241209,150400,203692865,3375,3375,3375,3375,0
20241209,150300,203692865,3375,3400,3400,3355,7
20241209,150200,203669315,3350,3350,3350,3350,1
20241209,150100,203665965,3380,3380,3380,3380,100
20241209,150000,203327965,3380,3380,3380,3380,1
20241209,145900,203324585,3350,3350,3350,3350,40
20241209,145800,203190585,3380,3380,3380,3380,0
20241209,145700,203190585,3380,3380,3380,3380,0
20241209,145600,203190585,3380,3360,3380,3340,351
20241209,145500,202012205,3360,3360,3360,3360,45
20241209,145400,201861005,3405,3340,3430,3340,1011
20241209,145300,198482870,3340,3345,3365,3340,439
20241209,145200,197015435,3335,3335,3335,3335,0
20241209,145100,197015435,3335,3350,3380,3335,1004
20241209,145000,193658920,3355,3355,3355,3355,100
20241209,144900,193323420,3355,3380,3380,3355,696
20241209,144800,190984925,3405,3405,3405,3405,2
20241209,144700,190978115,3395,3395,3395,3395,0
20241209,144600,190978115,3395,3395,3395,3395,1031
20241209,144500,187477870,3395,3395,3395,3395,0
20241209,144400,187477870,3395,3395,3395,3395,2
20241209,144300,187471080,3370,3370,3370,3370,0
20241209,144200,187471080,3370,3370,3370,3370,0
20241209,144100,187471080,3370,3370,3370,3370,0
20241209,144000,187471080,3370,3365,3370,3365,231
20241209,143900,186692920,3375,3375,3375,3375,0
20241209,143800,186692920,3375,3375,3375,3375,0
20241209,143700,186692920,3375,3375,3375,3375,3
20241209,143600,186682795,3375,3375,3375,3375,0
20241209,143500,186682795,3375,3375,3375,3375,0
20241209,143400,186682795,3375,3375,3375,3375,335
20241209,143300,185552170,3360,3375,3375,3360,2256
20241209,143200,177953490,3375,3380,3380,3375,420
20241209,143100,176535510,3385,3395,3395,3385,476
20241209,143000,174922840,3420,3420,3420,3420,0
20241209,142900,174922840,3420,3420,3420,3420,2
20241209,142800,174916000,3400,3400,3400,3400,84
20241209,142700,174630400,3425,3425,3425,3425,0
20241209,142600,174630400,3425,3425,3425,3425,1
20241209,142500,174626975,3430,3430,3430,3430,0
20241209,142400,174626975,3430,3430,3430,3430,0
20241209,142300,174626975,3430,3430,3430,3430,0
20241209,142200,174626975,3430,3430,3430,3430,0
20241209,142100,174626975,3430,3425,3430,3425,269
20241209,142000,173705595,3430,3430,3430,3430,0
20241209,141900,173705595,3430,3430,3430,3430,0
20241209,141800,173705595,3430,3430,3430,3430,0
20241209,141700,173705595,3430,3430,3430,3430,0
20241209,141600,173705595,3430,3430,3430,3430,0
20241209,141500,173705595,3430,3430,3430,3430,0
20241209,141400,173705595,3430,3430,3430,3430,50
20241209,141300,173534095,3435,3410,3435,3410,602
20241209,141200,171481225,3395,3395,3395,3395,50
20241209,141100,171311475,3395,3395,3395,3395,0
20241209,141000,171311475,3395,3395,3395,3395,10
20241209,140900,171277525,3400,3400,3400,3400,0
20241209,140800,171277525,3400,3400,3400,3400,0
20241209,140700,171277525,3400,3400,3400,3400,5
20241209,140600,171260525,3410,3410,3410,3410,0
20241209,140500,171260525,3410,3410,3410,3410,0
20241209,140400,171260525,3410,3410,3410,3410,0
20241209,140300,171260525,3410,3420,3445,3410,955
20241209,140200,167994385,3420,3405,3420,3405,1985
20241209,140100,161227140,3395,3395,3395,3395,53
20241209,140000,161047205,3390,3390,3390,3390,0
20241209,135900,161047205,3390,3390,3390,3390,11
20241209,135800,161009915,3395,3395,3395,3395,1
20241209,135700,161006520,3395,3395,3395,3395,0
20241209,135600,161006520,3395,3395,3395,3395,0
20241209,135500,161006520,3395,3395,3395,3395,100
20241209,135400,160667020,3390,3390,3390,3390,0
20241209,135300,160667020,3390,3390,3390,3390,0
20241209,135200,160667020,3390,3390,3390,3390,0
20241209,135100,160667020,3390,3390,3390,3390,0
20241209,135000,160667020,3390,3390,3390,3390,0
20241209,134900,160667020,3390,3390,3390,3390,0
20241209,134800,160667020,3390,3390,3390,3390,0
20241209,134700,160667020,3390,3390,3390,3390,0
20241209,134600,160667020,3390,3390,3390,3390,16
20241209,134500,160612780,3390,3390,3390,3390,0
20241209,134400,160612780,3390,3395,3395,3390,5
20241209,134300,160595825,3395,3405,3405,3395,10
20241209,134200,160561830,3415,3415,3415,3415,0
20241209,134100,160561830,3415,3415,3415,3415,0
20241209,134000,160561830,3415,3415,3415,3415,30
20241209,133900,160459380,3420,3420,3420,3420,0
20241209,133800,160459380,3420,3420,3420,3420,0
20241209,133700,160459380,3420,3420,3420,3420,0
20241209,133600,160459380,3420,3420,3420,3420,0
20241209,133500,160459380,3420,3420,3420,3420,0
20241209,133400,160459380,3420,3420,3420,3420,0
20241209,133300,160459380,3420,3420,3420,3420,58
20241209,133200,160261020,3420,3420,3420,3420,0
20241209,133100,160261020,3420,3420,3420,3420,0
20241209,133000,160261020,3420,3420,3420,3420,0
20241209,132900,160261020,3420,3420,3420,3420,0
20241209,132800,160261020,3420,3420,3420,3420,0
20241209,132700,160261020,3420,3420,3420,3420,70
20241209,132600,160021620,3420,3420,3420,3420,0
20241209,132500,160021620,3420,3410,3420,3410,2
20241209,132400,160014790,3400,3400,3400,3400,2007
20241209,132300,153190990,3400,3400,3400,3400,2
20241209,132200,153184190,3380,3380,3380,3380,0
20241209,132100,153184190,3380,3380,3380,3380,0
20241209,132000,153184190,3380,3380,3380,3380,0
20241209,131900,153184190,3380,3380,3380,3380,0
20241209,131800,153184190,3380,3380,3380,3380,30
20241209,131700,153082790,3400,3385,3400,3385,250
20241209,131600,152234285,3370,3380,3380,3370,270
20241209,131500,151321845,3370,3370,3370,3370,0
20241209,131400,151321845,3370,3370,3370,3370,0
20241209,131300,151321845,3370,3370,3370,3370,0
20241209,131200,151321845,3370,3370,3370,3370,5
20241209,131100,151304995,3370,3370,3370,3370,5
20241209,131000,151288145,3385,3385,3385,3385,110
20241209,130900,150915795,3370,3370,3370,3370,0
20241209,130800,150915795,3370,3370,3370,3370,0
20241209,130700,150915795,3370,3370,3370,3370,0
20241209,130600,150915795,3370,3375,3375,3370,1189
20241209,130500,146908815,3375,3375,3375,3375,0
20241209,130400,146908815,3375,3380,3380,3375,570
20241209,130300,144984735,3380,3380,3380,3380,0
20241209,130200,144984735,3380,3380,3380,3380,0
20241209,130100,144984735,3380,3385,3395,3380,652
20241209,130000,142780565,3390,3390,3390,3390,10
20241209,125900,142746665,3390,3390,3390,3390,9
20241209,125800,142716155,3390,3390,3390,3390,0
20241209,125700,142716155,3390,3390,3390,3390,6
20241209,125600,142695815,3390,3390,3390,3390,4
20241209,125500,142682255,3390,3390,3390,3390,6
20241209,125400,142661915,3385,3385,3385,3385,1
20241209,125300,142658530,3390,3400,3400,3390,1712
20241209,125200,136851265,3400,3400,3400,3400,0
20241209,125100,136851265,3400,3405,3405,3400,516
20241209,125000,135096725,3410,3405,3410,3405,418
20241209,124900,133673425,3405,3405,3405,3405,0
20241209,124800,133673425,3405,3420,3420,3405,5401
20241209,124700,115282950,3415,3415,3415,3415,1
20241209,124600,115279535,3415,3415,3415,3415,5
20241209,124500,115262460,3420,3420,3420,3420,0
20241209,124400,115262460,3420,3420,3420,3420,0
20241209,124300,115262460,3420,3420,3420,3420,0
20241209,124200,115262460,3420,3420,3420,3420,0
20241209,124100,115262460,3420,3420,3420,3420,0
20241209,124000,115262460,3420,3420,3420,3420,0
20241209,123900,115262460,3420,3420,3420,3420,31
20241209,123800,115156440,3420,3420,3420,3420,0
20241209,123700,115156440,3420,3420,3420,3420,0
20241209,123600,115156440,3420,3410,3420,3400,63
20241209,123500,114941800,3415,3410,3415,3410,16
20241209,123400,114887235,3410,3420,3420,3410,1885
20241209,123300,108453405,3420,3425,3425,3420,2200
20241209,123200,100929070,3425,3425,3425,3425,0
20241209,123100,100929070,3425,3425,3425,3425,200
20241209,123000,100244070,3425,3425,3425,3425,0
20241209,122900,100244070,3425,3425,3425,3425,0
20241209,122800,100244070,3425,3425,3425,3425,0
20241209,122700,100244070,3425,3425,3425,3425,0
20241209,122600,100244070,3425,3425,3425,3425,170
20241209,122500,99661820,3425,3425,3425,3425,70
20241209,122400,99422070,3425,3425,3425,3425,50
20241209,122300,99250820,3425,3425,3425,3425,258
20241209,122200,98367170,3430,3430,3430,3430,503
20241209,122100,96641880,3435,3435,3435,3435,0
20241209,122000,96641880,3435,3435,3435,3435,0
20241209,121900,96641880,3435,3435,3435,3435,0
20241209,121800,96641880,3435,3435,3435,3435,0
20241209,121700,96641880,3435,3435,3435,3435,0
20241209,121600,96641880,3435,3435,3435,3435,0
20241209,121500,96641880,3435,3435,3435,3435,30
20241209,121400,96538830,3435,3435,3435,3435,0
20241209,121300,96538830,3435,3435,3435,3435,43
20241209,121200,96391125,3435,3435,3435,3435,2
20241209,121100,96384255,3430,3430,3430,3430,0
20241209,121000,96384255,3430,3430,3430,3430,0
20241209,120900,96384255,3430,3430,3430,3430,0
20241209,120800,96384255,3430,3435,3435,3430,310
20241209,120700,95320355,3435,3440,3440,3435,614
20241209,120600,93211015,3445,3445,3445,3445,0
20241209,120500,93211015,3445,3445,3445,3445,0
20241209,120400,93211015,3445,3445,3445,3445,0
20241209,120300,93211015,3445,3445,3445,3445,1
20241209,120200,93207570,3455,3455,3455,3455,0
20241209,120100,93207570,3455,3455,3455,3455,1
20241209,120000,93204115,3435,3435,3435,3435,0
20241209,115900,93204115,3435,3435,3435,3435,0
20241209,115800,93204115,3435,3435,3435,3435,0
20241209,115700,93204115,3435,3435,3435,3435,0
20241209,115600,93204115,3435,3435,3435,3435,0
20241209,115500,93204115,3435,3435,3435,3435,0
20241209,115400,93204115,3435,3435,3435,3435,0
20241209,115300,93204115,3435,3435,3435,3435,0
20241209,115200,93204115,3435,3435,3435,3435,0
20241209,115100,93204115,3435,3435,3435,3435,0
20241209,115000,93204115,3435,3435,3435,3435,0
20241209,114900,93204115,3435,3440,3440,3435,4518
20241209,114800,77672660,3455,3455,3455,3455,0
20241209,114700,77672660,3455,3455,3455,3455,0
20241209,114600,77672660,3455,3455,3455,3455,0
20241209,114500,77672660,3455,3455,3455,3455,0
20241209,114400,77672660,3455,3455,3455,3455,0
20241209,114300,77672660,3455,3455,3455,3455,0
20241209,114200,77672660,3455,3455,3455,3455,145
20241209,114100,77171685,3440,3440,3440,3440,0
20241209,114000,77171685,3440,3440,3440,3440,0
20241209,113900,77171685,3440,3440,3440,3440,52
20241209,113800,76992805,3440,3440,3440,3440,0
20241209,113700,76992805,3440,3440,3440,3440,412
20241209,113600,75575525,3440,3440,3440,3440,283
20241209,113500,74602005,3440,3455,3455,3440,101
20241209,113400,74254390,3440,3440,3440,3440,0
20241209,113300,74254390,3440,3440,3440,3440,0
20241209,113200,74254390,3440,3440,3440,3440,0
20241209,113100,74254390,3440,3440,3440,3440,0
20241209,113000,74254390,3440,3440,3440,3440,0
20241209,112900,74254390,3440,3440,3440,3440,0
20241209,112800,74254390,3440,3440,3440,3440,0
20241209,112700,74254390,3440,3440,3440,3440,0
20241209,112600,74254390,3440,3445,3445,3440,1750
20241209,112500,68226005,3445,3445,3445,3445,133
20241209,112400,67767820,3450,3450,3450,3450,100
20241209,112300,67422820,3445,3445,3445,3445,0
20241209,112200,67422820,3445,3445,3445,3445,0
20241209,112100,67422820,3445,3445,3445,3445,0
20241209,112000,67422820,3445,3445,3445,3445,0
20241209,111900,67422820,3445,3445,3445,3445,0
20241209,111800,67422820,3445,3445,3445,3445,0
20241209,111700,67422820,3445,3445,3445,3445,0
20241209,111600,67422820,3445,3445,3445,3445,0
20241209,111500,67422820,3445,3445,3445,3445,0
20241209,111400,67422820,3445,3445,3445,3445,0
20241209,111300,67422820,3445,3445,3445,3445,0
20241209,111200,67422820,3445,3450,3450,3445,14
20241209,111100,67374530,3450,3450,3450,3450,0
20241209,111000,67374530,3450,3450,3450,3450,0
20241209,110900,67374530,3450,3455,3455,3450,11
20241209,110800,67336535,3455,3455,3455,3455,0
20241209,110700,67336535,3455,3455,3455,3455,0
20241209,110600,67336535,3455,3455,3455,3455,0
20241209,110500,67336535,3455,3455,3455,3455,0
20241209,110400,67336535,3455,3455,3455,3455,1
20241209,110300,67333080,3455,3455,3455,3455,0
20241209,110200,67333080,3455,3455,3455,3455,0
20241209,110100,67333080,3455,3455,3455,3455,0
20241209,110000,67333080,3455,3455,3455,3455,0
20241209,105900,67333080,3455,3455,3455,3455,0
20241209,105800,67333080,3455,3455,3455,3455,0
20241209,105700,67333080,3455,3455,3455,3455,0
20241209,105600,67333080,3455,3455,3455,3455,0
20241209,105500,67333080,3455,3455,3455,3455,0
20241209,105400,67333080,3455,3455,3455,3455,0
20241209,105300,67333080,3455,3455,3455,3455,541
20241209,105200,65463925,3455,3455,3455,3455,0
20241209,105100,65463925,3455,3455,3455,3455,0
20241209,105000,65463925,3455,3455,3455,3455,0
20241209,104900,65463925,3455,3455,3455,3455,0
20241209,104800,65463925,3455,3455,3455,3455,0
20241209,104700,65463925,3455,3455,3455,3455,0
20241209,104600,65463925,3455,3455,3455,3455,0
20241209,104500,65463925,3455,3455,3455,3455,0
20241209,104400,65463925,3455,3455,3455,3455,0
20241209,104300,65463925,3455,3455,3455,3455,186
20241209,104200,64821295,3455,3455,3455,3455,10
20241209,104100,64786745,3455,3455,3455,3455,44
20241209,104000,64634725,3445,3445,3445,3445,0
20241209,103900,64634725,3445,3445,3445,3445,0
20241209,103800,64634725,3445,3445,3445,3445,0
20241209,103700,64634725,3445,3445,3445,3445,0
20241209,103600,64634725,3445,3445,3445,3445,10
20241209,103500,64600275,3440,3440,3440,3440,0
20241209,103400,64600275,3440,3445,3445,3440,12
20241209,103300,64558990,3455,3455,3455,3455,0
20241209,103200,64558990,3455,3455,3455,3455,1
20241209,103100,64555535,3440,3445,3445,3440,72
20241209,103000,64307850,3440,3440,3440,3440,455
20241209,102900,62742650,3450,3450,3450,3450,1000
20241209,102800,59292650,3440,3440,3440,3440,55
20241209,102700,59103450,3440,3440,3440,3440,17
20241209,102600,59044970,3445,3450,3450,3445,100
20241209,102500,58700220,3450,3450,3450,3440,54
20241209,102400,58514420,3450,3450,3450,3450,0
20241209,102300,58514420,3450,3450,3450,3450,0
20241209,102200,58514420,3450,3450,3450,3450,0
20241209,102100,58514420,3450,3450,3450,3450,0
20241209,102000,58514420,3450,3450,3450,3450,0
20241209,101900,58514420,3450,3450,3450,3450,0
20241209,101800,58514420,3450,3450,3450,3450,0
20241209,101700,58514420,3450,3450,3450,3450,0
20241209,101600,58514420,3450,3450,3450,3450,0
20241209,101500,58514420,3450,3445,3450,3435,122
20241209,101400,58094615,3450,3450,3450,3450,0
20241209,101300,58094615,3450,3450,3450,3450,0
20241209,101200,58094615,3450,3460,3460,3450,1081
20241209,101100,54354515,3465,3465,3465,3465,0
20241209,101000,54354515,3465,3465,3465,3465,6
20241209,100900,54333725,3475,3475,3475,3475,0
20241209,100800,54333725,3475,3470,3475,3455,1005
20241209,100700,50846370,3460,3460,3460,3460,1
20241209,100600,50842910,3460,3455,3460,3455,2
20241209,100500,50835995,3440,3440,3440,3440,0
20241209,100400,50835995,3440,3440,3440,3440,108
20241209,100300,50464475,3470,3470,3470,3470,1
20241209,100200,50461005,3440,3440,3440,3440,0
20241209,100100,50461005,3440,3440,3440,3440,539
20241209,100000,48606845,3470,3470,3470,3470,0
20241209,095900,48606845,3470,3470,3470,3470,0
20241209,095800,48606845,3470,3470,3470,3470,0
20241209,095700,48606845,3470,3470,3470,3470,0
20241209,095600,48606845,3470,3440,3470,3440,396
20241209,095500,47243315,3440,3440,3440,3440,0
20241209,095400,47243315,3440,3440,3440,3440,0
20241209,095300,47243315,3440,3440,3440,3440,0
20241209,095200,47243315,3440,3440,3440,3440,0
20241209,095100,47243315,3440,3440,3440,3440,70
20241209,095000,47002515,3440,3440,3440,3440,0
20241209,094900,47002515,3440,3440,3440,3440,0
20241209,094800,47002515,3440,3440,3440,3440,51
20241209,094700,46827075,3440,3440,3440,3440,50
20241209,094600,46655075,3440,3440,3440,3440,341
20241209,094500,45482035,3440,3440,3440,3440,47
20241209,094400,45320355,3440,3440,3440,3440,52
20241209,094300,45141475,3440,3440,3440,3440,0
20241209,094200,45141475,3440,3440,3440,3440,0
20241209,094100,45141475,3440,3440,3440,3440,0
20241209,094000,45141475,3440,3440,3440,3440,60
20241209,093900,44935075,3430,3430,3430,3430,24
20241209,093800,44852755,3430,3425,3430,3425,468
20241209,093700,43249000,3425,3425,3425,3425,0
20241209,093600,43249000,3425,3425,3425,3425,100
20241209,093500,42906500,3425,3420,3425,3420,11
20241209,093400,42868855,3420,3420,3420,3420,2
20241209,093300,42862015,3425,3425,3425,3425,0
20241209,093200,42862015,3425,3425,3425,3425,163
20241209,093100,42303740,3425,3425,3425,3425,1
20241209,093000,42300315,3425,3425,3425,3425,300
20241209,092900,41272815,3410,3410,3410,3410,0
20241209,092800,41272815,3410,3410,3410,3410,0
20241209,092700,41272815,3410,3410,3410,3410,0
20241209,092600,41272815,3410,3410,3415,3410,1121
20241209,092500,37450080,3415,3440,3440,3415,577
20241209,092400,35479600,3420,3430,3430,3420,1495
20241209,092300,30364015,3435,3435,3435,3435,0
20241209,092200,30364015,3435,3435,3435,3435,120
20241209,092100,29951815,3435,3435,3435,3435,81
20241209,092000,29673580,3450,3455,3455,3450,1275
20241209,091900,25274730,3450,3450,3450,3450,45
20241209,091800,25119480,3475,3450,3475,3450,2
20241209,091700,25112555,3450,3450,3450,3450,978
20241209,091600,21738455,3450,3450,3450,3450,21
20241209,091500,21666005,3445,3445,3445,3445,1
20241209,091400,21662560,3450,3450,3450,3450,0
20241209,091300,21662560,3450,3445,3505,3445,169
20241209,091200,21074520,3490,3480,3490,3480,30
20241209,091100,20969830,3445,3445,3445,3445,41
20241209,091000,20828585,3430,3430,3430,3430,40
20241209,090900,20691385,3425,3425,3425,3425,1200
20241209,090800,16581385,3455,3455,3455,3455,15
20241209,090700,16529560,3435,3435,3435,3435,199
20241209,090600,15845995,3470,3435,3470,3435,79
20241209,090500,15574475,3435,3435,3435,3410,1536
20241209,090400,10315190,3420,3445,3445,3420,301
20241209,090300,9279925,3455,3450,3455,3450,281
20241209,090200,8309975,3455,3460,3460,3455,141
20241209,090100,7822400,3550,3550,3550,3550,0
20241209,090000,7822400,3550,3455,3550,3455,2264
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191000 215116755 3375 3375 3375 3375 2329
3 20241209 190900 215116755 3375 3375 3375 3375 0
4 20241209 190800 215116755 3375 3375 3375 3375 0
5 20241209 190700 215116755 3375 3375 3375 3375 0
6 20241209 190600 215116755 3375 3375 3375 3375 0
7 20241209 190500 215116755 3375 3375 3375 3375 0
8 20241209 190400 215116755 3375 3375 3375 3375 0
9 20241209 190300 215116755 3375 3375 3375 3375 0
10 20241209 190200 215116755 3375 3375 3375 3375 0
11 20241209 190100 215116755 3375 3375 3375 3375 0
12 20241209 190000 215116755 3375 3375 3375 3375 0
13 20241209 185900 215116755 3375 3375 3375 3375 0
14 20241209 185800 215116755 3375 3375 3375 3375 0
15 20241209 185700 215116755 3375 3375 3375 3375 0
16 20241209 185600 215116755 3375 3375 3375 3375 0
17 20241209 185500 215116755 3375 3375 3375 3375 0
18 20241209 185400 215116755 3375 3375 3375 3375 0
19 20241209 185300 215116755 3375 3375 3375 3375 0
20 20241209 185200 215116755 3375 3375 3375 3375 0
21 20241209 185100 215116755 3375 3375 3375 3375 0
22 20241209 185000 215116755 3375 3375 3375 3375 0
23 20241209 184900 215116755 3375 3375 3375 3375 0
24 20241209 184800 215116755 3375 3375 3375 3375 0
25 20241209 184700 215116755 3375 3375 3375 3375 0
26 20241209 184600 215116755 3375 3375 3375 3375 0
27 20241209 184500 215116755 3375 3375 3375 3375 0
28 20241209 184400 215116755 3375 3375 3375 3375 0
29 20241209 184300 215116755 3375 3375 3375 3375 0
30 20241209 184200 215116755 3375 3375 3375 3375 0
31 20241209 184100 215116755 3375 3375 3375 3375 0
32 20241209 184000 215116755 3375 3375 3375 3375 2329
33 20241209 183900 215116755 3375 3375 3375 3375 0
34 20241209 183800 215116755 3375 3375 3375 3375 0
35 20241209 183700 215116755 3375 3375 3375 3375 0
36 20241209 183600 215116755 3375 3375 3375 3375 0
37 20241209 183500 215116755 3375 3375 3375 3375 0
38 20241209 183400 215116755 3375 3375 3375 3375 0
39 20241209 183300 215116755 3375 3375 3375 3375 0
40 20241209 183200 215116755 3375 3375 3375 3375 0
41 20241209 183100 215116755 3375 3375 3375 3375 0
42 20241209 183000 215116755 3375 3375 3375 3375 0
43 20241209 182900 215116755 3375 3375 3375 3375 0
44 20241209 182800 215116755 3375 3375 3375 3375 0
45 20241209 182700 215116755 3375 3375 3375 3375 0
46 20241209 182600 215116755 3375 3375 3375 3375 0
47 20241209 182500 215116755 3375 3375 3375 3375 0
48 20241209 182400 215116755 3375 3375 3375 3375 0
49 20241209 182300 215116755 3375 3375 3375 3375 0
50 20241209 182200 215116755 3375 3375 3375 3375 0
51 20241209 182100 215116755 3375 3375 3375 3375 0
52 20241209 182000 215116755 3375 3375 3375 3375 0
53 20241209 181900 215116755 3375 3375 3375 3375 0
54 20241209 181800 215116755 3375 3375 3375 3375 0
55 20241209 181700 215116755 3375 3375 3375 3375 0
56 20241209 181600 215116755 3375 3375 3375 3375 0
57 20241209 181500 215116755 3375 3375 3375 3375 0
58 20241209 181400 215116755 3375 3375 3375 3375 0
59 20241209 181300 215116755 3375 3375 3375 3375 0
60 20241209 181200 215116755 3375 3375 3375 3375 0
61 20241209 181100 215116755 3375 3375 3375 3375 0
62 20241209 181000 215116755 3375 3375 3375 3375 2329
63 20241209 180900 215116755 3375 3375 3375 3375 0
64 20241209 180800 215116755 3375 3375 3375 3375 0
65 20241209 180700 215116755 3375 3375 3375 3375 0
66 20241209 180600 215116755 3375 3375 3375 3375 0
67 20241209 180500 215116755 3375 3375 3375 3375 0
68 20241209 180400 215116755 3375 3375 3375 3375 0
69 20241209 180300 215116755 3375 3375 3375 3375 0
70 20241209 180200 215116755 3375 3375 3375 3375 0
71 20241209 180100 215116755 3375 3375 3375 3375 0
72 20241209 180000 215116755 3375 3375 3375 3375 0
73 20241209 175900 215116755 3375 3375 3375 3375 0
74 20241209 175800 215116755 3375 3375 3375 3375 0
75 20241209 175700 215116755 3375 3375 3375 3375 0
76 20241209 175600 215116755 3375 3375 3375 3375 0
77 20241209 175500 215116755 3375 3375 3375 3375 0
78 20241209 175400 215116755 3375 3375 3375 3375 0
79 20241209 175300 215116755 3375 3375 3375 3375 0
80 20241209 175200 215116755 3375 3375 3375 3375 0
81 20241209 175100 215116755 3375 3375 3375 3375 0
82 20241209 175000 215116755 3375 3375 3375 3375 0
83 20241209 174900 215116755 3375 3375 3375 3375 0
84 20241209 174800 215116755 3375 3375 3375 3375 0
85 20241209 174700 215116755 3375 3375 3375 3375 0
86 20241209 174600 215116755 3375 3375 3375 3375 0
87 20241209 174500 215116755 3375 3375 3375 3375 0
88 20241209 174400 215116755 3375 3375 3375 3375 0
89 20241209 174300 215116755 3375 3375 3375 3375 0
90 20241209 174200 215116755 3375 3375 3375 3375 0
91 20241209 174100 215116755 3375 3375 3375 3375 0
92 20241209 174000 215116755 3375 3375 3375 3375 2329
93 20241209 173900 215116755 3375 3375 3375 3375 0
94 20241209 173800 215116755 3375 3375 3375 3375 0
95 20241209 173700 215116755 3375 3375 3375 3375 0
96 20241209 173600 215116755 3375 3375 3375 3375 0
97 20241209 173500 215116755 3375 3375 3375 3375 0
98 20241209 173400 215116755 3375 3375 3375 3375 0
99 20241209 173300 215116755 3375 3375 3375 3375 0
100 20241209 173200 215116755 3375 3375 3375 3375 0
101 20241209 173100 215116755 3375 3375 3375 3375 0
102 20241209 173000 215116755 3375 3375 3375 3375 0
103 20241209 172900 215116755 3375 3375 3375 3375 0
104 20241209 172800 215116755 3375 3375 3375 3375 0
105 20241209 172700 215116755 3375 3375 3375 3375 0
106 20241209 172600 215116755 3375 3375 3375 3375 0
107 20241209 172500 215116755 3375 3375 3375 3375 0
108 20241209 172400 215116755 3375 3375 3375 3375 0
109 20241209 172300 215116755 3375 3375 3375 3375 0
110 20241209 172200 215116755 3375 3375 3375 3375 0
111 20241209 172100 215116755 3375 3375 3375 3375 0
112 20241209 172000 215116755 3375 3375 3375 3375 0
113 20241209 171900 215116755 3375 3375 3375 3375 0
114 20241209 171800 215116755 3375 3375 3375 3375 0
115 20241209 171700 215116755 3375 3375 3375 3375 0
116 20241209 171600 215116755 3375 3375 3375 3375 0
117 20241209 171500 215116755 3375 3375 3375 3375 0
118 20241209 171400 215116755 3375 3375 3375 3375 0
119 20241209 171300 215116755 3375 3375 3375 3375 0
120 20241209 171200 215116755 3375 3375 3375 3375 0
121 20241209 171100 215116755 3375 3375 3375 3375 0
122 20241209 171000 215116755 3375 3375 3375 3375 2329
123 20241209 170900 215116755 3375 3375 3375 3375 0
124 20241209 170800 215116755 3375 3375 3375 3375 0
125 20241209 170700 215116755 3375 3375 3375 3375 0
126 20241209 170600 215116755 3375 3375 3375 3375 0
127 20241209 170500 215116755 3375 3375 3375 3375 0
128 20241209 170400 215116755 3375 3375 3375 3375 0
129 20241209 170300 215116755 3375 3375 3375 3375 0
130 20241209 170200 215116755 3375 3375 3375 3375 0
131 20241209 170100 215116755 3375 3375 3375 3375 0
132 20241209 170000 215116755 3375 3375 3375 3375 0
133 20241209 165900 215116755 3375 3375 3375 3375 0
134 20241209 165800 215116755 3375 3375 3375 3375 0
135 20241209 165700 215116755 3375 3375 3375 3375 0
136 20241209 165600 215116755 3375 3375 3375 3375 0
137 20241209 165500 215116755 3375 3375 3375 3375 0
138 20241209 165400 215116755 3375 3375 3375 3375 0
139 20241209 165300 215116755 3375 3375 3375 3375 0
140 20241209 165200 215116755 3375 3375 3375 3375 0
141 20241209 165100 215116755 3375 3375 3375 3375 0
142 20241209 165000 215116755 3375 3375 3375 3375 0
143 20241209 164900 215116755 3375 3375 3375 3375 0
144 20241209 164800 215116755 3375 3375 3375 3375 0
145 20241209 164700 215116755 3375 3375 3375 3375 0
146 20241209 164600 215116755 3375 3375 3375 3375 0
147 20241209 164500 215116755 3375 3375 3375 3375 0
148 20241209 164400 215116755 3375 3375 3375 3375 0
149 20241209 164300 215116755 3375 3375 3375 3375 0
150 20241209 164200 215116755 3375 3375 3375 3375 0
151 20241209 164100 215116755 3375 3375 3375 3375 0
152 20241209 164000 215116755 3375 3375 3375 3375 2329
153 20241209 163900 215116755 3375 3375 3375 3375 0
154 20241209 163800 215116755 3375 3375 3375 3375 0
155 20241209 163700 215116755 3375 3375 3375 3375 0
156 20241209 163600 215116755 3375 3375 3375 3375 0
157 20241209 163500 215116755 3375 3375 3375 3375 0
158 20241209 163400 215116755 3375 3375 3375 3375 0
159 20241209 163300 215116755 3375 3375 3375 3375 0
160 20241209 163200 215116755 3375 3375 3375 3375 0
161 20241209 163100 215116755 3375 3375 3375 3375 0
162 20241209 163000 215116755 3375 3375 3375 3375 0
163 20241209 162900 215116755 3375 3375 3375 3375 0
164 20241209 162800 215116755 3375 3375 3375 3375 0
165 20241209 162700 215116755 3375 3375 3375 3375 0
166 20241209 162600 215116755 3375 3375 3375 3375 0
167 20241209 162500 215116755 3375 3375 3375 3375 0
168 20241209 162400 215116755 3375 3375 3375 3375 0
169 20241209 162300 215116755 3375 3375 3375 3375 0
170 20241209 162200 215116755 3375 3375 3375 3375 0
171 20241209 162100 215116755 3375 3375 3375 3375 0
172 20241209 162000 215116755 3375 3375 3375 3375 0
173 20241209 161900 215116755 3375 3375 3375 3375 0
174 20241209 161800 215116755 3375 3375 3375 3375 0
175 20241209 161700 215116755 3375 3375 3375 3375 0
176 20241209 161600 215116755 3375 3375 3375 3375 0
177 20241209 161500 215116755 3375 3375 3375 3375 0
178 20241209 161400 215116755 3375 3375 3375 3375 0
179 20241209 161300 215116755 3375 3375 3375 3375 0
180 20241209 161200 215116755 3375 3375 3375 3375 0
181 20241209 161100 215116755 3375 3375 3375 3375 0
182 20241209 161000 215116755 3375 3375 3375 3375 2329
183 20241209 160900 215116755 3375 3375 3375 3375 0
184 20241209 160800 215116755 3375 3375 3375 3375 0
185 20241209 160700 215116755 3375 3375 3375 3375 0
186 20241209 160600 215116755 3375 3375 3375 3375 0
187 20241209 160500 215116755 3375 3375 3375 3375 0
188 20241209 160400 215116755 3375 3375 3375 3375 0
189 20241209 160300 215116755 3375 3375 3375 3375 0
190 20241209 160200 215116755 3375 3375 3375 3375 0
191 20241209 160100 215116755 3375 3375 3375 3375 0
192 20241209 160000 215116755 3375 3375 3375 3375 0
193 20241209 155900 215116755 3375 3375 3375 3375 0
194 20241209 155800 215116755 3375 3375 3375 3375 0
195 20241209 155700 215116755 3375 3375 3375 3375 0
196 20241209 155600 215116755 3375 3375 3375 3375 0
197 20241209 155500 215116755 3375 3375 3375 3375 0
198 20241209 155400 215116755 3375 3375 3375 3375 0
199 20241209 155300 215116755 3375 3375 3375 3375 0
200 20241209 155200 215116755 3375 3375 3375 3375 0
201 20241209 155100 215116755 3375 3375 3375 3375 0
202 20241209 155000 215116755 3375 3375 3375 3375 0
203 20241209 154900 215116755 3375 3375 3375 3375 0
204 20241209 154800 215116755 3375 3375 3375 3375 0
205 20241209 154700 215116755 3375 3375 3375 3375 0
206 20241209 154600 215116755 3375 3375 3375 3375 0
207 20241209 154500 215116755 3375 3375 3375 3375 0
208 20241209 154400 215116755 3375 3375 3375 3375 0
209 20241209 154300 215116755 3375 3375 3375 3375 0
210 20241209 154200 215116755 3375 3375 3375 3375 0
211 20241209 154100 215116755 3375 3375 3375 3375 0
212 20241209 154000 215116755 3375 3375 3375 3375 2329
213 20241209 153900 215116755 3375 3375 3375 3375 0
214 20241209 153800 215116755 3375 3375 3375 3375 0
215 20241209 153700 215116755 3375 3375 3375 3375 0
216 20241209 153600 215116755 3375 3375 3375 3375 0
217 20241209 153500 215116755 3375 3375 3375 3375 0
218 20241209 153400 215116755 3375 3375 3375 3375 0
219 20241209 153300 215116755 3375 3375 3375 3375 0
220 20241209 153200 215116755 3375 3375 3375 3375 0
221 20241209 153100 215116755 3375 3375 3375 3375 0
222 20241209 153000 215116755 3375 3375 3375 3375 2329
223 20241209 152900 207256380 3370 3370 3370 3370 0
224 20241209 152800 207256380 3370 3370 3370 3370 0
225 20241209 152700 207256380 3370 3370 3370 3370 0
226 20241209 152600 207256380 3370 3370 3370 3370 0
227 20241209 152500 207256380 3370 3370 3370 3370 0
228 20241209 152400 207256380 3370 3370 3370 3370 0
229 20241209 152300 207256380 3370 3370 3370 3370 0
230 20241209 152200 207256380 3370 3370 3370 3370 0
231 20241209 152100 207256380 3370 3370 3370 3370 0
232 20241209 152000 207256380 3370 3370 3370 3370 0
233 20241209 151900 207256380 3370 3370 3370 3370 1
234 20241209 151800 207253010 3370 3370 3370 3370 0
235 20241209 151700 207253010 3370 3370 3370 3370 1
236 20241209 151600 207249640 3355 3355 3355 3350 415
237 20241209 151500 205859095 3350 3350 3350 3350 53
238 20241209 151400 205681545 3350 3355 3355 3350 296
239 20241209 151300 204689370 3370 3360 3370 3360 108
240 20241209 151200 204326320 3360 3360 3360 3360 79
241 20241209 151100 204060880 3360 3360 3360 3360 30
242 20241209 151000 203960080 3385 3385 3385 3385 0
243 20241209 150900 203960080 3385 3385 3385 3385 0
244 20241209 150800 203960080 3385 3385 3385 3385 59
245 20241209 150700 203760365 3375 3375 3375 3375 0
246 20241209 150600 203760365 3375 3375 3375 3375 20
247 20241209 150500 203692865 3375 3375 3375 3375 0
248 20241209 150400 203692865 3375 3375 3375 3375 0
249 20241209 150300 203692865 3375 3400 3400 3355 7
250 20241209 150200 203669315 3350 3350 3350 3350 1
251 20241209 150100 203665965 3380 3380 3380 3380 100
252 20241209 150000 203327965 3380 3380 3380 3380 1
253 20241209 145900 203324585 3350 3350 3350 3350 40
254 20241209 145800 203190585 3380 3380 3380 3380 0
255 20241209 145700 203190585 3380 3380 3380 3380 0
256 20241209 145600 203190585 3380 3360 3380 3340 351
257 20241209 145500 202012205 3360 3360 3360 3360 45
258 20241209 145400 201861005 3405 3340 3430 3340 1011
259 20241209 145300 198482870 3340 3345 3365 3340 439
260 20241209 145200 197015435 3335 3335 3335 3335 0
261 20241209 145100 197015435 3335 3350 3380 3335 1004
262 20241209 145000 193658920 3355 3355 3355 3355 100
263 20241209 144900 193323420 3355 3380 3380 3355 696
264 20241209 144800 190984925 3405 3405 3405 3405 2
265 20241209 144700 190978115 3395 3395 3395 3395 0
266 20241209 144600 190978115 3395 3395 3395 3395 1031
267 20241209 144500 187477870 3395 3395 3395 3395 0
268 20241209 144400 187477870 3395 3395 3395 3395 2
269 20241209 144300 187471080 3370 3370 3370 3370 0
270 20241209 144200 187471080 3370 3370 3370 3370 0
271 20241209 144100 187471080 3370 3370 3370 3370 0
272 20241209 144000 187471080 3370 3365 3370 3365 231
273 20241209 143900 186692920 3375 3375 3375 3375 0
274 20241209 143800 186692920 3375 3375 3375 3375 0
275 20241209 143700 186692920 3375 3375 3375 3375 3
276 20241209 143600 186682795 3375 3375 3375 3375 0
277 20241209 143500 186682795 3375 3375 3375 3375 0
278 20241209 143400 186682795 3375 3375 3375 3375 335
279 20241209 143300 185552170 3360 3375 3375 3360 2256
280 20241209 143200 177953490 3375 3380 3380 3375 420
281 20241209 143100 176535510 3385 3395 3395 3385 476
282 20241209 143000 174922840 3420 3420 3420 3420 0
283 20241209 142900 174922840 3420 3420 3420 3420 2
284 20241209 142800 174916000 3400 3400 3400 3400 84
285 20241209 142700 174630400 3425 3425 3425 3425 0
286 20241209 142600 174630400 3425 3425 3425 3425 1
287 20241209 142500 174626975 3430 3430 3430 3430 0
288 20241209 142400 174626975 3430 3430 3430 3430 0
289 20241209 142300 174626975 3430 3430 3430 3430 0
290 20241209 142200 174626975 3430 3430 3430 3430 0
291 20241209 142100 174626975 3430 3425 3430 3425 269
292 20241209 142000 173705595 3430 3430 3430 3430 0
293 20241209 141900 173705595 3430 3430 3430 3430 0
294 20241209 141800 173705595 3430 3430 3430 3430 0
295 20241209 141700 173705595 3430 3430 3430 3430 0
296 20241209 141600 173705595 3430 3430 3430 3430 0
297 20241209 141500 173705595 3430 3430 3430 3430 0
298 20241209 141400 173705595 3430 3430 3430 3430 50
299 20241209 141300 173534095 3435 3410 3435 3410 602
300 20241209 141200 171481225 3395 3395 3395 3395 50
301 20241209 141100 171311475 3395 3395 3395 3395 0
302 20241209 141000 171311475 3395 3395 3395 3395 10
303 20241209 140900 171277525 3400 3400 3400 3400 0
304 20241209 140800 171277525 3400 3400 3400 3400 0
305 20241209 140700 171277525 3400 3400 3400 3400 5
306 20241209 140600 171260525 3410 3410 3410 3410 0
307 20241209 140500 171260525 3410 3410 3410 3410 0
308 20241209 140400 171260525 3410 3410 3410 3410 0
309 20241209 140300 171260525 3410 3420 3445 3410 955
310 20241209 140200 167994385 3420 3405 3420 3405 1985
311 20241209 140100 161227140 3395 3395 3395 3395 53
312 20241209 140000 161047205 3390 3390 3390 3390 0
313 20241209 135900 161047205 3390 3390 3390 3390 11
314 20241209 135800 161009915 3395 3395 3395 3395 1
315 20241209 135700 161006520 3395 3395 3395 3395 0
316 20241209 135600 161006520 3395 3395 3395 3395 0
317 20241209 135500 161006520 3395 3395 3395 3395 100
318 20241209 135400 160667020 3390 3390 3390 3390 0
319 20241209 135300 160667020 3390 3390 3390 3390 0
320 20241209 135200 160667020 3390 3390 3390 3390 0
321 20241209 135100 160667020 3390 3390 3390 3390 0
322 20241209 135000 160667020 3390 3390 3390 3390 0
323 20241209 134900 160667020 3390 3390 3390 3390 0
324 20241209 134800 160667020 3390 3390 3390 3390 0
325 20241209 134700 160667020 3390 3390 3390 3390 0
326 20241209 134600 160667020 3390 3390 3390 3390 16
327 20241209 134500 160612780 3390 3390 3390 3390 0
328 20241209 134400 160612780 3390 3395 3395 3390 5
329 20241209 134300 160595825 3395 3405 3405 3395 10
330 20241209 134200 160561830 3415 3415 3415 3415 0
331 20241209 134100 160561830 3415 3415 3415 3415 0
332 20241209 134000 160561830 3415 3415 3415 3415 30
333 20241209 133900 160459380 3420 3420 3420 3420 0
334 20241209 133800 160459380 3420 3420 3420 3420 0
335 20241209 133700 160459380 3420 3420 3420 3420 0
336 20241209 133600 160459380 3420 3420 3420 3420 0
337 20241209 133500 160459380 3420 3420 3420 3420 0
338 20241209 133400 160459380 3420 3420 3420 3420 0
339 20241209 133300 160459380 3420 3420 3420 3420 58
340 20241209 133200 160261020 3420 3420 3420 3420 0
341 20241209 133100 160261020 3420 3420 3420 3420 0
342 20241209 133000 160261020 3420 3420 3420 3420 0
343 20241209 132900 160261020 3420 3420 3420 3420 0
344 20241209 132800 160261020 3420 3420 3420 3420 0
345 20241209 132700 160261020 3420 3420 3420 3420 70
346 20241209 132600 160021620 3420 3420 3420 3420 0
347 20241209 132500 160021620 3420 3410 3420 3410 2
348 20241209 132400 160014790 3400 3400 3400 3400 2007
349 20241209 132300 153190990 3400 3400 3400 3400 2
350 20241209 132200 153184190 3380 3380 3380 3380 0
351 20241209 132100 153184190 3380 3380 3380 3380 0
352 20241209 132000 153184190 3380 3380 3380 3380 0
353 20241209 131900 153184190 3380 3380 3380 3380 0
354 20241209 131800 153184190 3380 3380 3380 3380 30
355 20241209 131700 153082790 3400 3385 3400 3385 250
356 20241209 131600 152234285 3370 3380 3380 3370 270
357 20241209 131500 151321845 3370 3370 3370 3370 0
358 20241209 131400 151321845 3370 3370 3370 3370 0
359 20241209 131300 151321845 3370 3370 3370 3370 0
360 20241209 131200 151321845 3370 3370 3370 3370 5
361 20241209 131100 151304995 3370 3370 3370 3370 5
362 20241209 131000 151288145 3385 3385 3385 3385 110
363 20241209 130900 150915795 3370 3370 3370 3370 0
364 20241209 130800 150915795 3370 3370 3370 3370 0
365 20241209 130700 150915795 3370 3370 3370 3370 0
366 20241209 130600 150915795 3370 3375 3375 3370 1189
367 20241209 130500 146908815 3375 3375 3375 3375 0
368 20241209 130400 146908815 3375 3380 3380 3375 570
369 20241209 130300 144984735 3380 3380 3380 3380 0
370 20241209 130200 144984735 3380 3380 3380 3380 0
371 20241209 130100 144984735 3380 3385 3395 3380 652
372 20241209 130000 142780565 3390 3390 3390 3390 10
373 20241209 125900 142746665 3390 3390 3390 3390 9
374 20241209 125800 142716155 3390 3390 3390 3390 0
375 20241209 125700 142716155 3390 3390 3390 3390 6
376 20241209 125600 142695815 3390 3390 3390 3390 4
377 20241209 125500 142682255 3390 3390 3390 3390 6
378 20241209 125400 142661915 3385 3385 3385 3385 1
379 20241209 125300 142658530 3390 3400 3400 3390 1712
380 20241209 125200 136851265 3400 3400 3400 3400 0
381 20241209 125100 136851265 3400 3405 3405 3400 516
382 20241209 125000 135096725 3410 3405 3410 3405 418
383 20241209 124900 133673425 3405 3405 3405 3405 0
384 20241209 124800 133673425 3405 3420 3420 3405 5401
385 20241209 124700 115282950 3415 3415 3415 3415 1
386 20241209 124600 115279535 3415 3415 3415 3415 5
387 20241209 124500 115262460 3420 3420 3420 3420 0
388 20241209 124400 115262460 3420 3420 3420 3420 0
389 20241209 124300 115262460 3420 3420 3420 3420 0
390 20241209 124200 115262460 3420 3420 3420 3420 0
391 20241209 124100 115262460 3420 3420 3420 3420 0
392 20241209 124000 115262460 3420 3420 3420 3420 0
393 20241209 123900 115262460 3420 3420 3420 3420 31
394 20241209 123800 115156440 3420 3420 3420 3420 0
395 20241209 123700 115156440 3420 3420 3420 3420 0
396 20241209 123600 115156440 3420 3410 3420 3400 63
397 20241209 123500 114941800 3415 3410 3415 3410 16
398 20241209 123400 114887235 3410 3420 3420 3410 1885
399 20241209 123300 108453405 3420 3425 3425 3420 2200
400 20241209 123200 100929070 3425 3425 3425 3425 0
401 20241209 123100 100929070 3425 3425 3425 3425 200
402 20241209 123000 100244070 3425 3425 3425 3425 0
403 20241209 122900 100244070 3425 3425 3425 3425 0
404 20241209 122800 100244070 3425 3425 3425 3425 0
405 20241209 122700 100244070 3425 3425 3425 3425 0
406 20241209 122600 100244070 3425 3425 3425 3425 170
407 20241209 122500 99661820 3425 3425 3425 3425 70
408 20241209 122400 99422070 3425 3425 3425 3425 50
409 20241209 122300 99250820 3425 3425 3425 3425 258
410 20241209 122200 98367170 3430 3430 3430 3430 503
411 20241209 122100 96641880 3435 3435 3435 3435 0
412 20241209 122000 96641880 3435 3435 3435 3435 0
413 20241209 121900 96641880 3435 3435 3435 3435 0
414 20241209 121800 96641880 3435 3435 3435 3435 0
415 20241209 121700 96641880 3435 3435 3435 3435 0
416 20241209 121600 96641880 3435 3435 3435 3435 0
417 20241209 121500 96641880 3435 3435 3435 3435 30
418 20241209 121400 96538830 3435 3435 3435 3435 0
419 20241209 121300 96538830 3435 3435 3435 3435 43
420 20241209 121200 96391125 3435 3435 3435 3435 2
421 20241209 121100 96384255 3430 3430 3430 3430 0
422 20241209 121000 96384255 3430 3430 3430 3430 0
423 20241209 120900 96384255 3430 3430 3430 3430 0
424 20241209 120800 96384255 3430 3435 3435 3430 310
425 20241209 120700 95320355 3435 3440 3440 3435 614
426 20241209 120600 93211015 3445 3445 3445 3445 0
427 20241209 120500 93211015 3445 3445 3445 3445 0
428 20241209 120400 93211015 3445 3445 3445 3445 0
429 20241209 120300 93211015 3445 3445 3445 3445 1
430 20241209 120200 93207570 3455 3455 3455 3455 0
431 20241209 120100 93207570 3455 3455 3455 3455 1
432 20241209 120000 93204115 3435 3435 3435 3435 0
433 20241209 115900 93204115 3435 3435 3435 3435 0
434 20241209 115800 93204115 3435 3435 3435 3435 0
435 20241209 115700 93204115 3435 3435 3435 3435 0
436 20241209 115600 93204115 3435 3435 3435 3435 0
437 20241209 115500 93204115 3435 3435 3435 3435 0
438 20241209 115400 93204115 3435 3435 3435 3435 0
439 20241209 115300 93204115 3435 3435 3435 3435 0
440 20241209 115200 93204115 3435 3435 3435 3435 0
441 20241209 115100 93204115 3435 3435 3435 3435 0
442 20241209 115000 93204115 3435 3435 3435 3435 0
443 20241209 114900 93204115 3435 3440 3440 3435 4518
444 20241209 114800 77672660 3455 3455 3455 3455 0
445 20241209 114700 77672660 3455 3455 3455 3455 0
446 20241209 114600 77672660 3455 3455 3455 3455 0
447 20241209 114500 77672660 3455 3455 3455 3455 0
448 20241209 114400 77672660 3455 3455 3455 3455 0
449 20241209 114300 77672660 3455 3455 3455 3455 0
450 20241209 114200 77672660 3455 3455 3455 3455 145
451 20241209 114100 77171685 3440 3440 3440 3440 0
452 20241209 114000 77171685 3440 3440 3440 3440 0
453 20241209 113900 77171685 3440 3440 3440 3440 52
454 20241209 113800 76992805 3440 3440 3440 3440 0
455 20241209 113700 76992805 3440 3440 3440 3440 412
456 20241209 113600 75575525 3440 3440 3440 3440 283
457 20241209 113500 74602005 3440 3455 3455 3440 101
458 20241209 113400 74254390 3440 3440 3440 3440 0
459 20241209 113300 74254390 3440 3440 3440 3440 0
460 20241209 113200 74254390 3440 3440 3440 3440 0
461 20241209 113100 74254390 3440 3440 3440 3440 0
462 20241209 113000 74254390 3440 3440 3440 3440 0
463 20241209 112900 74254390 3440 3440 3440 3440 0
464 20241209 112800 74254390 3440 3440 3440 3440 0
465 20241209 112700 74254390 3440 3440 3440 3440 0
466 20241209 112600 74254390 3440 3445 3445 3440 1750
467 20241209 112500 68226005 3445 3445 3445 3445 133
468 20241209 112400 67767820 3450 3450 3450 3450 100
469 20241209 112300 67422820 3445 3445 3445 3445 0
470 20241209 112200 67422820 3445 3445 3445 3445 0
471 20241209 112100 67422820 3445 3445 3445 3445 0
472 20241209 112000 67422820 3445 3445 3445 3445 0
473 20241209 111900 67422820 3445 3445 3445 3445 0
474 20241209 111800 67422820 3445 3445 3445 3445 0
475 20241209 111700 67422820 3445 3445 3445 3445 0
476 20241209 111600 67422820 3445 3445 3445 3445 0
477 20241209 111500 67422820 3445 3445 3445 3445 0
478 20241209 111400 67422820 3445 3445 3445 3445 0
479 20241209 111300 67422820 3445 3445 3445 3445 0
480 20241209 111200 67422820 3445 3450 3450 3445 14
481 20241209 111100 67374530 3450 3450 3450 3450 0
482 20241209 111000 67374530 3450 3450 3450 3450 0
483 20241209 110900 67374530 3450 3455 3455 3450 11
484 20241209 110800 67336535 3455 3455 3455 3455 0
485 20241209 110700 67336535 3455 3455 3455 3455 0
486 20241209 110600 67336535 3455 3455 3455 3455 0
487 20241209 110500 67336535 3455 3455 3455 3455 0
488 20241209 110400 67336535 3455 3455 3455 3455 1
489 20241209 110300 67333080 3455 3455 3455 3455 0
490 20241209 110200 67333080 3455 3455 3455 3455 0
491 20241209 110100 67333080 3455 3455 3455 3455 0
492 20241209 110000 67333080 3455 3455 3455 3455 0
493 20241209 105900 67333080 3455 3455 3455 3455 0
494 20241209 105800 67333080 3455 3455 3455 3455 0
495 20241209 105700 67333080 3455 3455 3455 3455 0
496 20241209 105600 67333080 3455 3455 3455 3455 0
497 20241209 105500 67333080 3455 3455 3455 3455 0
498 20241209 105400 67333080 3455 3455 3455 3455 0
499 20241209 105300 67333080 3455 3455 3455 3455 541
500 20241209 105200 65463925 3455 3455 3455 3455 0
501 20241209 105100 65463925 3455 3455 3455 3455 0
502 20241209 105000 65463925 3455 3455 3455 3455 0
503 20241209 104900 65463925 3455 3455 3455 3455 0
504 20241209 104800 65463925 3455 3455 3455 3455 0
505 20241209 104700 65463925 3455 3455 3455 3455 0
506 20241209 104600 65463925 3455 3455 3455 3455 0
507 20241209 104500 65463925 3455 3455 3455 3455 0
508 20241209 104400 65463925 3455 3455 3455 3455 0
509 20241209 104300 65463925 3455 3455 3455 3455 186
510 20241209 104200 64821295 3455 3455 3455 3455 10
511 20241209 104100 64786745 3455 3455 3455 3455 44
512 20241209 104000 64634725 3445 3445 3445 3445 0
513 20241209 103900 64634725 3445 3445 3445 3445 0
514 20241209 103800 64634725 3445 3445 3445 3445 0
515 20241209 103700 64634725 3445 3445 3445 3445 0
516 20241209 103600 64634725 3445 3445 3445 3445 10
517 20241209 103500 64600275 3440 3440 3440 3440 0
518 20241209 103400 64600275 3440 3445 3445 3440 12
519 20241209 103300 64558990 3455 3455 3455 3455 0
520 20241209 103200 64558990 3455 3455 3455 3455 1
521 20241209 103100 64555535 3440 3445 3445 3440 72
522 20241209 103000 64307850 3440 3440 3440 3440 455
523 20241209 102900 62742650 3450 3450 3450 3450 1000
524 20241209 102800 59292650 3440 3440 3440 3440 55
525 20241209 102700 59103450 3440 3440 3440 3440 17
526 20241209 102600 59044970 3445 3450 3450 3445 100
527 20241209 102500 58700220 3450 3450 3450 3440 54
528 20241209 102400 58514420 3450 3450 3450 3450 0
529 20241209 102300 58514420 3450 3450 3450 3450 0
530 20241209 102200 58514420 3450 3450 3450 3450 0
531 20241209 102100 58514420 3450 3450 3450 3450 0
532 20241209 102000 58514420 3450 3450 3450 3450 0
533 20241209 101900 58514420 3450 3450 3450 3450 0
534 20241209 101800 58514420 3450 3450 3450 3450 0
535 20241209 101700 58514420 3450 3450 3450 3450 0
536 20241209 101600 58514420 3450 3450 3450 3450 0
537 20241209 101500 58514420 3450 3445 3450 3435 122
538 20241209 101400 58094615 3450 3450 3450 3450 0
539 20241209 101300 58094615 3450 3450 3450 3450 0
540 20241209 101200 58094615 3450 3460 3460 3450 1081
541 20241209 101100 54354515 3465 3465 3465 3465 0
542 20241209 101000 54354515 3465 3465 3465 3465 6
543 20241209 100900 54333725 3475 3475 3475 3475 0
544 20241209 100800 54333725 3475 3470 3475 3455 1005
545 20241209 100700 50846370 3460 3460 3460 3460 1
546 20241209 100600 50842910 3460 3455 3460 3455 2
547 20241209 100500 50835995 3440 3440 3440 3440 0
548 20241209 100400 50835995 3440 3440 3440 3440 108
549 20241209 100300 50464475 3470 3470 3470 3470 1
550 20241209 100200 50461005 3440 3440 3440 3440 0
551 20241209 100100 50461005 3440 3440 3440 3440 539
552 20241209 100000 48606845 3470 3470 3470 3470 0
553 20241209 095900 48606845 3470 3470 3470 3470 0
554 20241209 095800 48606845 3470 3470 3470 3470 0
555 20241209 095700 48606845 3470 3470 3470 3470 0
556 20241209 095600 48606845 3470 3440 3470 3440 396
557 20241209 095500 47243315 3440 3440 3440 3440 0
558 20241209 095400 47243315 3440 3440 3440 3440 0
559 20241209 095300 47243315 3440 3440 3440 3440 0
560 20241209 095200 47243315 3440 3440 3440 3440 0
561 20241209 095100 47243315 3440 3440 3440 3440 70
562 20241209 095000 47002515 3440 3440 3440 3440 0
563 20241209 094900 47002515 3440 3440 3440 3440 0
564 20241209 094800 47002515 3440 3440 3440 3440 51
565 20241209 094700 46827075 3440 3440 3440 3440 50
566 20241209 094600 46655075 3440 3440 3440 3440 341
567 20241209 094500 45482035 3440 3440 3440 3440 47
568 20241209 094400 45320355 3440 3440 3440 3440 52
569 20241209 094300 45141475 3440 3440 3440 3440 0
570 20241209 094200 45141475 3440 3440 3440 3440 0
571 20241209 094100 45141475 3440 3440 3440 3440 0
572 20241209 094000 45141475 3440 3440 3440 3440 60
573 20241209 093900 44935075 3430 3430 3430 3430 24
574 20241209 093800 44852755 3430 3425 3430 3425 468
575 20241209 093700 43249000 3425 3425 3425 3425 0
576 20241209 093600 43249000 3425 3425 3425 3425 100
577 20241209 093500 42906500 3425 3420 3425 3420 11
578 20241209 093400 42868855 3420 3420 3420 3420 2
579 20241209 093300 42862015 3425 3425 3425 3425 0
580 20241209 093200 42862015 3425 3425 3425 3425 163
581 20241209 093100 42303740 3425 3425 3425 3425 1
582 20241209 093000 42300315 3425 3425 3425 3425 300
583 20241209 092900 41272815 3410 3410 3410 3410 0
584 20241209 092800 41272815 3410 3410 3410 3410 0
585 20241209 092700 41272815 3410 3410 3410 3410 0
586 20241209 092600 41272815 3410 3410 3415 3410 1121
587 20241209 092500 37450080 3415 3440 3440 3415 577
588 20241209 092400 35479600 3420 3430 3430 3420 1495
589 20241209 092300 30364015 3435 3435 3435 3435 0
590 20241209 092200 30364015 3435 3435 3435 3435 120
591 20241209 092100 29951815 3435 3435 3435 3435 81
592 20241209 092000 29673580 3450 3455 3455 3450 1275
593 20241209 091900 25274730 3450 3450 3450 3450 45
594 20241209 091800 25119480 3475 3450 3475 3450 2
595 20241209 091700 25112555 3450 3450 3450 3450 978
596 20241209 091600 21738455 3450 3450 3450 3450 21
597 20241209 091500 21666005 3445 3445 3445 3445 1
598 20241209 091400 21662560 3450 3450 3450 3450 0
599 20241209 091300 21662560 3450 3445 3505 3445 169
600 20241209 091200 21074520 3490 3480 3490 3480 30
601 20241209 091100 20969830 3445 3445 3445 3445 41
602 20241209 091000 20828585 3430 3430 3430 3430 40
603 20241209 090900 20691385 3425 3425 3425 3425 1200
604 20241209 090800 16581385 3455 3455 3455 3455 15
605 20241209 090700 16529560 3435 3435 3435 3435 199
606 20241209 090600 15845995 3470 3435 3470 3435 79
607 20241209 090500 15574475 3435 3435 3435 3410 1536
608 20241209 090400 10315190 3420 3445 3445 3420 301
609 20241209 090300 9279925 3455 3450 3455 3450 281
610 20241209 090200 8309975 3455 3460 3460 3455 141
611 20241209 090100 7822400 3550 3550 3550 3550 0
612 20241209 090000 7822400 3550 3455 3550 3455 2264