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

622
036010/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192000,328139590,3970,3970,3970,3970,1813
20241209,191900,328139590,3970,3970,3970,3970,0
20241209,191800,328139590,3970,3970,3970,3970,0
20241209,191700,328139590,3970,3970,3970,3970,0
20241209,191600,328139590,3970,3970,3970,3970,0
20241209,191500,328139590,3970,3970,3970,3970,0
20241209,191400,328139590,3970,3970,3970,3970,0
20241209,191300,328139590,3970,3970,3970,3970,0
20241209,191200,328139590,3970,3970,3970,3970,0
20241209,191100,328139590,3970,3970,3970,3970,0
20241209,191000,328139590,3970,3970,3970,3970,0
20241209,190900,328139590,3970,3970,3970,3970,0
20241209,190800,328139590,3970,3970,3970,3970,0
20241209,190700,328139590,3970,3970,3970,3970,0
20241209,190600,328139590,3970,3970,3970,3970,0
20241209,190500,328139590,3970,3970,3970,3970,0
20241209,190400,328139590,3970,3970,3970,3970,0
20241209,190300,328139590,3970,3970,3970,3970,0
20241209,190200,328139590,3970,3970,3970,3970,0
20241209,190100,328139590,3970,3970,3970,3970,0
20241209,190000,328139590,3970,3970,3970,3970,0
20241209,185900,328139590,3970,3970,3970,3970,0
20241209,185800,328139590,3970,3970,3970,3970,0
20241209,185700,328139590,3970,3970,3970,3970,0
20241209,185600,328139590,3970,3970,3970,3970,0
20241209,185500,328139590,3970,3970,3970,3970,0
20241209,185400,328139590,3970,3970,3970,3970,0
20241209,185300,328139590,3970,3970,3970,3970,0
20241209,185200,328139590,3970,3970,3970,3970,0
20241209,185100,328139590,3970,3970,3970,3970,0
20241209,185000,328139590,3970,3970,3970,3970,1813
20241209,184900,328139590,3970,3970,3970,3970,0
20241209,184800,328139590,3970,3970,3970,3970,0
20241209,184700,328139590,3970,3970,3970,3970,0
20241209,184600,328139590,3970,3970,3970,3970,0
20241209,184500,328139590,3970,3970,3970,3970,0
20241209,184400,328139590,3970,3970,3970,3970,0
20241209,184300,328139590,3970,3970,3970,3970,0
20241209,184200,328139590,3970,3970,3970,3970,0
20241209,184100,328139590,3970,3970,3970,3970,0
20241209,184000,328139590,3970,3970,3970,3970,0
20241209,183900,328139590,3970,3970,3970,3970,0
20241209,183800,328139590,3970,3970,3970,3970,0
20241209,183700,328139590,3970,3970,3970,3970,0
20241209,183600,328139590,3970,3970,3970,3970,0
20241209,183500,328139590,3970,3970,3970,3970,0
20241209,183400,328139590,3970,3970,3970,3970,0
20241209,183300,328139590,3970,3970,3970,3970,0
20241209,183200,328139590,3970,3970,3970,3970,0
20241209,183100,328139590,3970,3970,3970,3970,0
20241209,183000,328139590,3970,3970,3970,3970,0
20241209,182900,328139590,3970,3970,3970,3970,0
20241209,182800,328139590,3970,3970,3970,3970,0
20241209,182700,328139590,3970,3970,3970,3970,0
20241209,182600,328139590,3970,3970,3970,3970,0
20241209,182500,328139590,3970,3970,3970,3970,0
20241209,182400,328139590,3970,3970,3970,3970,0
20241209,182300,328139590,3970,3970,3970,3970,0
20241209,182200,328139590,3970,3970,3970,3970,0
20241209,182100,328139590,3970,3970,3970,3970,0
20241209,182000,328139590,3970,3970,3970,3970,1813
20241209,181900,328139590,3970,3970,3970,3970,0
20241209,181800,328139590,3970,3970,3970,3970,0
20241209,181700,328139590,3970,3970,3970,3970,0
20241209,181600,328139590,3970,3970,3970,3970,0
20241209,181500,328139590,3970,3970,3970,3970,0
20241209,181400,328139590,3970,3970,3970,3970,0
20241209,181300,328139590,3970,3970,3970,3970,0
20241209,181200,328139590,3970,3970,3970,3970,0
20241209,181100,328139590,3970,3970,3970,3970,0
20241209,181000,328139590,3970,3970,3970,3970,0
20241209,180900,328139590,3970,3970,3970,3970,0
20241209,180800,328139590,3970,3970,3970,3970,0
20241209,180700,328139590,3970,3970,3970,3970,0
20241209,180600,328139590,3970,3970,3970,3970,0
20241209,180500,328139590,3970,3970,3970,3970,0
20241209,180400,328139590,3970,3970,3970,3970,0
20241209,180300,328139590,3970,3970,3970,3970,0
20241209,180200,328139590,3970,3970,3970,3970,0
20241209,180100,328139590,3970,3970,3970,3970,0
20241209,180000,328139590,3970,3970,3970,3970,0
20241209,175900,328139590,3970,3970,3970,3970,0
20241209,175800,328139590,3970,3970,3970,3970,0
20241209,175700,328139590,3970,3970,3970,3970,0
20241209,175600,328139590,3970,3970,3970,3970,0
20241209,175500,328139590,3970,3970,3970,3970,0
20241209,175400,328139590,3970,3970,3970,3970,0
20241209,175300,328139590,3970,3970,3970,3970,0
20241209,175200,328139590,3970,3970,3970,3970,0
20241209,175100,328139590,3970,3970,3970,3970,0
20241209,175000,328139590,3970,3970,3970,3970,1813
20241209,174900,328139590,3970,3970,3970,3970,0
20241209,174800,328139590,3970,3970,3970,3970,0
20241209,174700,328139590,3970,3970,3970,3970,0
20241209,174600,328139590,3970,3970,3970,3970,0
20241209,174500,328139590,3970,3970,3970,3970,0
20241209,174400,328139590,3970,3970,3970,3970,0
20241209,174300,328139590,3970,3970,3970,3970,0
20241209,174200,328139590,3970,3970,3970,3970,0
20241209,174100,328139590,3970,3970,3970,3970,0
20241209,174000,328139590,3970,3970,3970,3970,0
20241209,173900,328139590,3970,3970,3970,3970,0
20241209,173800,328139590,3970,3970,3970,3970,0
20241209,173700,328139590,3970,3970,3970,3970,0
20241209,173600,328139590,3970,3970,3970,3970,0
20241209,173500,328139590,3970,3970,3970,3970,0
20241209,173400,328139590,3970,3970,3970,3970,0
20241209,173300,328139590,3970,3970,3970,3970,0
20241209,173200,328139590,3970,3970,3970,3970,0
20241209,173100,328139590,3970,3970,3970,3970,0
20241209,173000,328139590,3970,3970,3970,3970,0
20241209,172900,328139590,3970,3970,3970,3970,0
20241209,172800,328139590,3970,3970,3970,3970,0
20241209,172700,328139590,3970,3970,3970,3970,0
20241209,172600,328139590,3970,3970,3970,3970,0
20241209,172500,328139590,3970,3970,3970,3970,0
20241209,172400,328139590,3970,3970,3970,3970,0
20241209,172300,328139590,3970,3970,3970,3970,0
20241209,172200,328139590,3970,3970,3970,3970,0
20241209,172100,328139590,3970,3970,3970,3970,0
20241209,172000,328139590,3970,3970,3970,3970,1813
20241209,171900,328139590,3970,3970,3970,3970,0
20241209,171800,328139590,3970,3970,3970,3970,0
20241209,171700,328139590,3970,3970,3970,3970,0
20241209,171600,328139590,3970,3970,3970,3970,0
20241209,171500,328139590,3970,3970,3970,3970,0
20241209,171400,328139590,3970,3970,3970,3970,0
20241209,171300,328139590,3970,3970,3970,3970,0
20241209,171200,328139590,3970,3970,3970,3970,0
20241209,171100,328139590,3970,3970,3970,3970,0
20241209,171000,328139590,3970,3970,3970,3970,0
20241209,170900,328139590,3970,3970,3970,3970,0
20241209,170800,328139590,3970,3970,3970,3970,0
20241209,170700,328139590,3970,3970,3970,3970,0
20241209,170600,328139590,3970,3970,3970,3970,0
20241209,170500,328139590,3970,3970,3970,3970,0
20241209,170400,328139590,3970,3970,3970,3970,0
20241209,170300,328139590,3970,3970,3970,3970,0
20241209,170200,328139590,3970,3970,3970,3970,0
20241209,170100,328139590,3970,3970,3970,3970,0
20241209,170000,328139590,3970,3970,3970,3970,0
20241209,165900,328139590,3970,3970,3970,3970,0
20241209,165800,328139590,3970,3970,3970,3970,0
20241209,165700,328139590,3970,3970,3970,3970,0
20241209,165600,328139590,3970,3970,3970,3970,0
20241209,165500,328139590,3970,3970,3970,3970,0
20241209,165400,328139590,3970,3970,3970,3970,0
20241209,165300,328139590,3970,3970,3970,3970,0
20241209,165200,328139590,3970,3970,3970,3970,0
20241209,165100,328139590,3970,3970,3970,3970,0
20241209,165000,328139590,3970,3970,3970,3970,1813
20241209,164900,328139590,3970,3970,3970,3970,0
20241209,164800,328139590,3970,3970,3970,3970,0
20241209,164700,328139590,3970,3970,3970,3970,0
20241209,164600,328139590,3970,3970,3970,3970,0
20241209,164500,328139590,3970,3970,3970,3970,0
20241209,164400,328139590,3970,3970,3970,3970,0
20241209,164300,328139590,3970,3970,3970,3970,0
20241209,164200,328139590,3970,3970,3970,3970,0
20241209,164100,328139590,3970,3970,3970,3970,0
20241209,164000,328139590,3970,3970,3970,3970,0
20241209,163900,328139590,3970,3970,3970,3970,0
20241209,163800,328139590,3970,3970,3970,3970,0
20241209,163700,328139590,3970,3970,3970,3970,0
20241209,163600,328139590,3970,3970,3970,3970,0
20241209,163500,328139590,3970,3970,3970,3970,0
20241209,163400,328139590,3970,3970,3970,3970,0
20241209,163300,328139590,3970,3970,3970,3970,0
20241209,163200,328139590,3970,3970,3970,3970,0
20241209,163100,328139590,3970,3970,3970,3970,0
20241209,163000,328139590,3970,3970,3970,3970,0
20241209,162900,328139590,3970,3970,3970,3970,0
20241209,162800,328139590,3970,3970,3970,3970,0
20241209,162700,328139590,3970,3970,3970,3970,0
20241209,162600,328139590,3970,3970,3970,3970,0
20241209,162500,328139590,3970,3970,3970,3970,0
20241209,162400,328139590,3970,3970,3970,3970,0
20241209,162300,328139590,3970,3970,3970,3970,0
20241209,162200,328139590,3970,3970,3970,3970,0
20241209,162100,328139590,3970,3970,3970,3970,0
20241209,162000,328139590,3970,3970,3970,3970,1813
20241209,161900,328139590,3970,3970,3970,3970,0
20241209,161800,328139590,3970,3970,3970,3970,0
20241209,161700,328139590,3970,3970,3970,3970,0
20241209,161600,328139590,3970,3970,3970,3970,0
20241209,161500,328139590,3970,3970,3970,3970,0
20241209,161400,328139590,3970,3970,3970,3970,0
20241209,161300,328139590,3970,3970,3970,3970,0
20241209,161200,328139590,3970,3970,3970,3970,0
20241209,161100,328139590,3970,3970,3970,3970,0
20241209,161000,328139590,3970,3970,3970,3970,0
20241209,160900,328139590,3970,3970,3970,3970,0
20241209,160800,328139590,3970,3970,3970,3970,0
20241209,160700,328139590,3970,3970,3970,3970,0
20241209,160600,328139590,3970,3970,3970,3970,0
20241209,160500,328139590,3970,3970,3970,3970,0
20241209,160400,328139590,3970,3970,3970,3970,0
20241209,160300,328139590,3970,3970,3970,3970,0
20241209,160200,328139590,3970,3970,3970,3970,0
20241209,160100,328139590,3970,3970,3970,3970,0
20241209,160000,328139590,3970,3970,3970,3970,0
20241209,155900,328139590,3970,3970,3970,3970,0
20241209,155800,328139590,3970,3970,3970,3970,0
20241209,155700,328139590,3970,3970,3970,3970,0
20241209,155600,328139590,3970,3970,3970,3970,0
20241209,155500,328139590,3970,3970,3970,3970,0
20241209,155400,328139590,3970,3970,3970,3970,0
20241209,155300,328139590,3970,3970,3970,3970,0
20241209,155200,328139590,3970,3970,3970,3970,0
20241209,155100,328139590,3970,3970,3970,3970,0
20241209,155000,328139590,3970,3970,3970,3970,1813
20241209,154900,328139590,3970,3970,3970,3970,0
20241209,154800,328139590,3970,3970,3970,3970,0
20241209,154700,328139590,3970,3970,3970,3970,0
20241209,154600,328139590,3970,3970,3970,3970,0
20241209,154500,328139590,3970,3970,3970,3970,0
20241209,154400,328139590,3970,3970,3970,3970,0
20241209,154300,328139590,3970,3970,3970,3970,0
20241209,154200,328139590,3970,3970,3970,3970,0
20241209,154100,328139590,3970,3970,3970,3970,0
20241209,154000,328139590,3970,3970,3970,3970,0
20241209,153900,328139590,3970,3970,3970,3970,0
20241209,153800,328139590,3970,3970,3970,3970,0
20241209,153700,328139590,3970,3970,3970,3970,0
20241209,153600,328139590,3970,3970,3970,3970,0
20241209,153500,328139590,3970,3970,3970,3970,0
20241209,153400,328139590,3970,3970,3970,3970,0
20241209,153300,328139590,3970,3970,3970,3970,0
20241209,153200,328139590,3970,3970,3970,3970,0
20241209,153100,328139590,3970,3970,3970,3970,0
20241209,153000,328139590,3970,3970,3970,3970,1813
20241209,152900,320941980,3925,3925,3925,3925,0
20241209,152800,320941980,3925,3925,3925,3925,0
20241209,152700,320941980,3925,3925,3925,3925,0
20241209,152600,320941980,3925,3925,3925,3925,0
20241209,152500,320941980,3925,3925,3925,3925,0
20241209,152400,320941980,3925,3925,3925,3925,0
20241209,152300,320941980,3925,3925,3925,3925,0
20241209,152200,320941980,3925,3925,3925,3925,0
20241209,152100,320941980,3925,3925,3925,3925,0
20241209,152000,320941980,3925,3925,3925,3925,0
20241209,151900,320941980,3925,3930,3935,3920,312
20241209,151800,319717485,3930,3935,3935,3930,16
20241209,151700,319654535,3935,3960,3960,3935,12
20241209,151600,319607065,3960,3940,3960,3940,16
20241209,151500,319543805,3935,3935,3935,3935,0
20241209,151400,319543805,3935,3935,3935,3935,23
20241209,151300,319453300,3945,3945,3945,3945,31
20241209,151200,319331005,3945,3945,3945,3945,5
20241209,151100,319311280,3945,3945,3945,3945,34
20241209,151000,319177150,3950,3920,3950,3920,29
20241209,150900,319063000,3920,3920,3920,3920,100
20241209,150800,318671000,3950,3920,3950,3920,120
20241209,150700,318200000,3920,3930,3930,3920,120
20241209,150600,317729340,3925,3925,3925,3925,0
20241209,150500,317729340,3925,3925,3925,3925,24
20241209,150400,317635140,3920,3920,3920,3920,0
20241209,150300,317635140,3920,3920,3920,3920,0
20241209,150200,317635140,3920,3920,3920,3920,30
20241209,150100,317517540,3960,3960,3960,3960,0
20241209,150000,317517540,3960,3960,3960,3960,0
20241209,145900,317517540,3960,3960,3960,3960,0
20241209,145800,317517540,3960,3960,3960,3960,0
20241209,145700,317517540,3960,3960,3960,3960,0
20241209,145600,317517540,3960,3960,3960,3960,10
20241209,145500,317477940,3965,3935,3965,3910,2008
20241209,145400,309583720,3960,3960,3960,3960,34
20241209,145300,309449080,3960,3960,3960,3960,0
20241209,145200,309449080,3960,3925,3960,3925,171
20241209,145100,308777170,3925,3930,3930,3925,100
20241209,145000,308384590,3930,3930,3930,3930,6
20241209,144900,308361010,3930,3930,3930,3930,1
20241209,144800,308357080,3965,3950,3965,3950,122
20241209,144700,307873845,3920,3920,3920,3920,20
20241209,144600,307795445,3950,3950,3950,3950,0
20241209,144500,307795445,3950,3945,3950,3915,1824
20241209,144400,300624425,3950,3950,3950,3950,1
20241209,144300,300620475,3950,3950,3950,3950,0
20241209,144200,300620475,3950,3950,3950,3950,0
20241209,144100,300620475,3950,3950,3950,3950,0
20241209,144000,300620475,3950,3950,3950,3950,0
20241209,143900,300620475,3950,3950,3950,3950,69
20241209,143800,300347925,3950,3950,3950,3950,0
20241209,143700,300347925,3950,3950,3950,3950,0
20241209,143600,300347925,3950,3950,3950,3950,37
20241209,143500,300201775,3950,3950,3950,3950,0
20241209,143400,300201775,3950,3950,3950,3950,2
20241209,143300,300193875,3970,3970,3970,3970,0
20241209,143200,300193875,3970,3970,3970,3970,4396
20241209,143100,282741755,3965,3965,3970,3965,443
20241209,143000,280985040,3950,3950,3950,3950,30
20241209,142900,280866540,3965,3965,3965,3965,0
20241209,142800,280866540,3965,3965,3965,3965,0
20241209,142700,280866540,3965,3965,3965,3965,1
20241209,142600,280862575,3970,3970,3970,3970,0
20241209,142500,280862575,3970,3970,3970,3970,0
20241209,142400,280862575,3970,3970,3970,3970,0
20241209,142300,280862575,3970,3950,3970,3945,3679
20241209,142200,266332360,3950,3950,3950,3950,754
20241209,142100,263354060,3950,3955,3955,3950,50
20241209,142000,263156400,3970,3970,3970,3970,102
20241209,141900,262751460,3970,3970,3970,3970,0
20241209,141800,262751460,3970,3970,3970,3970,0
20241209,141700,262751460,3970,3970,3970,3970,20
20241209,141600,262672060,3970,3950,3970,3950,647
20241209,141500,260115130,3970,3950,3970,3950,557
20241209,141400,257913840,3970,3970,3970,3970,10
20241209,141300,257874140,3975,3975,3975,3975,0
20241209,141200,257874140,3975,3975,3975,3975,0
20241209,141100,257874140,3975,3975,3975,3975,0
20241209,141000,257874140,3975,3950,3975,3950,3867
20241209,140900,242594980,3955,3955,3955,3955,0
20241209,140800,242594980,3955,3955,3955,3955,33
20241209,140700,242464465,3950,3955,3955,3950,20
20241209,140600,242385400,3955,3955,3955,3955,80
20241209,140500,242069000,3975,3975,3975,3975,0
20241209,140400,242069000,3975,3975,3975,3975,0
20241209,140300,242069000,3975,3975,3975,3975,0
20241209,140200,242069000,3975,3975,3975,3975,0
20241209,140100,242069000,3975,3975,3975,3975,0
20241209,140000,242069000,3975,3975,3975,3975,0
20241209,135900,242069000,3975,3975,3975,3975,0
20241209,135800,242069000,3975,3970,3975,3970,200
20241209,135700,241274085,3955,3955,3955,3955,200
20241209,135600,240483085,3970,3955,3970,3950,549
20241209,135500,238312905,3955,3955,3955,3955,40
20241209,135400,238154705,3975,3975,3975,3975,0
20241209,135300,238154705,3975,3970,3975,3970,446
20241209,135200,236383725,3970,3970,3970,3970,0
20241209,135100,236383725,3970,3970,3970,3970,0
20241209,135000,236383725,3970,3970,3970,3970,0
20241209,134900,236383725,3970,3970,3970,3970,0
20241209,134800,236383725,3970,3950,3970,3945,2826
20241209,134700,225222235,3955,3955,3955,3955,0
20241209,134600,225222235,3955,3955,3955,3955,41
20241209,134500,225060080,3970,3970,3970,3970,0
20241209,134400,225060080,3970,3970,3970,3970,0
20241209,134300,225060080,3970,3970,3970,3970,0
20241209,134200,225060080,3970,3970,3970,3970,0
20241209,134100,225060080,3970,3970,3970,3970,0
20241209,134000,225060080,3970,3970,3970,3970,0
20241209,133900,225060080,3970,3970,3970,3970,0
20241209,133800,225060080,3970,3955,3970,3950,139
20241209,133700,224510710,3970,3970,3970,3970,0
20241209,133600,224510710,3970,3970,3970,3970,0
20241209,133500,224510710,3970,3950,3970,3950,57
20241209,133400,224284460,3950,3950,3950,3950,0
20241209,133300,224284460,3950,3950,3950,3950,0
20241209,133200,224284460,3950,3950,3950,3950,0
20241209,133100,224284460,3950,3950,3950,3950,0
20241209,133000,224284460,3950,3950,3950,3950,0
20241209,132900,224284460,3950,3950,3950,3950,70
20241209,132800,224007960,3960,3960,3960,3960,0
20241209,132700,224007960,3960,3960,3960,3960,200
20241209,132600,223215960,3960,3960,3960,3960,12
20241209,132500,223168440,3960,3960,3960,3960,1
20241209,132400,223164480,3960,3960,3960,3960,95
20241209,132300,222788280,3960,3960,3960,3960,0
20241209,132200,222788280,3960,3960,3960,3960,3
20241209,132100,222776400,3955,3955,3955,3955,98
20241209,132000,222388810,3955,3955,3955,3955,203
20241209,131900,221585945,3960,3960,3960,3960,0
20241209,131800,221585945,3960,3960,3960,3960,0
20241209,131700,221585945,3960,3960,3960,3960,0
20241209,131600,221585945,3960,3960,3960,3960,0
20241209,131500,221585945,3960,3960,3960,3960,41
20241209,131400,221423585,3960,3960,3960,3960,0
20241209,131300,221423585,3960,3960,3960,3960,0
20241209,131200,221423585,3960,3960,3960,3960,0
20241209,131100,221423585,3960,3960,3960,3960,53
20241209,131000,221213705,3945,3945,3945,3945,0
20241209,130900,221213705,3945,3945,3945,3945,0
20241209,130800,221213705,3945,3945,3945,3945,0
20241209,130700,221213705,3945,3945,3945,3945,0
20241209,130600,221213705,3945,3945,3945,3945,0
20241209,130500,221213705,3945,3945,3965,3945,256
20241209,130400,220203065,3945,3950,3965,3945,1729
20241209,130300,213373745,3960,3955,3965,3955,375
20241209,130200,211890325,3965,3965,3965,3965,0
20241209,130100,211890325,3965,3965,3965,3965,0
20241209,130000,211890325,3965,3965,3965,3965,0
20241209,125900,211890325,3965,3965,3965,3965,0
20241209,125800,211890325,3965,3965,3965,3965,0
20241209,125700,211890325,3965,3965,3965,3965,0
20241209,125600,211890325,3965,3965,3965,3965,0
20241209,125500,211890325,3965,3955,3965,3955,2107
20241209,125400,203555030,3965,3960,3965,3955,821
20241209,125300,200306675,3965,3960,3965,3960,26
20241209,125200,200203700,3965,3965,3965,3965,0
20241209,125100,200203700,3965,3965,3965,3965,0
20241209,125000,200203700,3965,3960,3965,3960,1116
20241209,124900,195783785,3965,3965,3965,3965,0
20241209,124800,195783785,3965,3965,3965,3965,37
20241209,124700,195637080,3965,3965,3965,3965,119
20241209,124600,195165245,3975,3975,3975,3975,0
20241209,124500,195165245,3975,3975,3975,3975,0
20241209,124400,195165245,3975,3975,3975,3975,0
20241209,124300,195165245,3975,3970,3975,3970,570
20241209,124200,192902020,3970,3970,3970,3970,11
20241209,124100,192858350,3970,3970,3970,3970,0
20241209,124000,192858350,3970,3970,3970,3970,0
20241209,123900,192858350,3970,3970,3970,3970,20
20241209,123800,192778950,3970,3970,3970,3970,11
20241209,123700,192735280,3970,3970,3970,3970,3
20241209,123600,192723370,3970,3970,3970,3970,0
20241209,123500,192723370,3970,3970,3970,3970,0
20241209,123400,192723370,3970,3965,3970,3965,9
20241209,123300,192687645,3970,3970,3970,3970,0
20241209,123200,192687645,3970,3970,3970,3970,10
20241209,123100,192647945,3960,3960,3960,3960,0
20241209,123000,192647945,3960,3960,3960,3960,0
20241209,122900,192647945,3960,3960,3960,3960,0
20241209,122800,192647945,3960,3960,3960,3960,0
20241209,122700,192647945,3960,3960,3960,3960,0
20241209,122600,192647945,3960,3960,3960,3960,0
20241209,122500,192647945,3960,3960,3960,3960,0
20241209,122400,192647945,3960,3960,3960,3960,15
20241209,122300,192588545,3960,3960,3960,3960,0
20241209,122200,192588545,3960,3960,3960,3960,0
20241209,122100,192588545,3960,3960,3960,3960,0
20241209,122000,192588545,3960,3960,3960,3960,0
20241209,121900,192588545,3960,3960,3960,3960,5
20241209,121800,192568745,3970,3970,3970,3970,0
20241209,121700,192568745,3970,3965,3970,3955,235
20241209,121600,191638450,3970,3970,3970,3970,1
20241209,121500,191634480,3960,3960,3960,3960,1
20241209,121400,191630520,3950,3950,3950,3950,0
20241209,121300,191630520,3950,3950,3950,3950,0
20241209,121200,191630520,3950,3950,3950,3950,0
20241209,121100,191630520,3950,3950,3950,3950,0
20241209,121000,191630520,3950,3950,3950,3950,0
20241209,120900,191630520,3950,3950,3950,3950,0
20241209,120800,191630520,3950,3950,3950,3950,0
20241209,120700,191630520,3950,3950,3950,3950,0
20241209,120600,191630520,3950,3950,3950,3950,0
20241209,120500,191630520,3950,3950,3950,3950,0
20241209,120400,191630520,3950,3950,3950,3950,0
20241209,120300,191630520,3950,3970,3970,3950,120
20241209,120200,191156120,3970,3970,3970,3970,0
20241209,120100,191156120,3970,3970,3970,3970,0
20241209,120000,191156120,3970,3970,3970,3970,0
20241209,115900,191156120,3970,3955,3970,3955,342
20241209,115800,189802970,3960,3960,3960,3960,0
20241209,115700,189802970,3960,3960,3960,3960,0
20241209,115600,189802970,3960,3960,3960,3960,0
20241209,115500,189802970,3960,3960,3960,3960,1
20241209,115400,189799010,3950,3950,3950,3950,0
20241209,115300,189799010,3950,3950,3950,3950,62
20241209,115200,189554110,3980,3955,3980,3950,566
20241209,115100,187315795,3960,3960,3960,3960,184
20241209,115000,186587155,3990,3990,3990,3990,0
20241209,114900,186587155,3990,3990,3990,3990,0
20241209,114800,186587155,3990,3970,3990,3960,2483
20241209,114700,176746865,3990,3990,3990,3990,184
20241209,114600,176012705,3990,3990,3990,3990,1
20241209,114500,176008715,3990,3990,3990,3990,0
20241209,114400,176008715,3990,3990,3990,3990,0
20241209,114300,176008715,3990,3990,3990,3990,0
20241209,114200,176008715,3990,3965,3990,3960,251
20241209,114100,175014085,3995,3970,3995,3965,575
20241209,114000,172730695,3995,3995,3995,3995,0
20241209,113900,172730695,3995,3995,3995,3995,1
20241209,113800,172726700,3995,3970,3995,3970,80
20241209,113700,172408900,3995,3985,3995,3970,28
20241209,113600,172297535,3985,3995,4005,3985,564
20241209,113500,170044125,3995,3995,3995,3995,0
20241209,113400,170044125,3995,3970,3995,3970,28
20241209,113300,169932890,3990,3990,3990,3990,1
20241209,113200,169928900,4005,4005,4005,4005,0
20241209,113100,169928900,4005,3975,4005,3960,625
20241209,113000,167451405,3975,3970,3975,3965,53
20241209,112900,167241125,3975,3975,3975,3975,1
20241209,112800,167237150,3975,3975,3975,3975,11
20241209,112700,167193425,3975,3975,3975,3975,0
20241209,112600,167193425,3975,3980,3980,3975,16
20241209,112500,167129815,3985,3990,3990,3985,9
20241209,112400,167093910,3990,3990,3990,3990,5
20241209,112300,167073960,4005,4005,4005,4005,0
20241209,112200,167073960,4005,4000,4005,3975,49
20241209,112100,166878490,4005,4005,4005,4005,6
20241209,112000,166854460,4005,4005,4005,4005,2
20241209,111900,166846450,3990,3990,3990,3990,2
20241209,111800,166838470,4005,4005,4005,4005,2
20241209,111700,166830460,4005,4005,4005,4005,0
20241209,111600,166830460,4005,4005,4005,4005,0
20241209,111500,166830460,4005,4005,4005,4005,0
20241209,111400,166830460,4005,4005,4005,4005,1
20241209,111300,166826455,4005,3995,4005,3990,18
20241209,111200,166754565,4000,4000,4000,4000,0
20241209,111100,166754565,4000,4000,4000,4000,20
20241209,111000,166674565,4005,4005,4005,4005,6
20241209,110900,166650535,4010,4010,4010,4010,0
20241209,110800,166650535,4010,4010,4010,4005,201
20241209,110700,165845425,4015,4020,4020,4015,13
20241209,110600,165793220,4020,4020,4020,4020,6
20241209,110500,165769100,4020,4020,4020,4020,5
20241209,110400,165749000,4020,4020,4020,4020,0
20241209,110300,165749000,4020,4020,4020,4020,10
20241209,110200,165708800,4020,4020,4020,4020,0
20241209,110100,165708800,4020,4020,4020,4020,5
20241209,110000,165688700,4020,4020,4020,4020,5
20241209,105900,165668600,4020,4020,4020,4020,5
20241209,105800,165648500,4015,4015,4015,4015,0
20241209,105700,165648500,4015,4015,4015,4015,1
20241209,105600,165644485,4010,4010,4010,4010,0
20241209,105500,165644485,4010,4010,4010,4010,0
20241209,105400,165644485,4010,4010,4010,4010,0
20241209,105300,165644485,4010,4015,4015,4010,12
20241209,105200,165596345,4010,4010,4010,4010,0
20241209,105100,165596345,4010,4010,4010,4010,0
20241209,105000,165596345,4010,4010,4010,4010,16
20241209,104900,165532185,4020,4010,4020,4010,13
20241209,104800,165480035,4015,4015,4015,4015,7
20241209,104700,165451930,4015,4010,4015,4010,37
20241209,104600,165303545,4010,4005,4010,4005,5
20241209,104500,165283500,4005,4005,4005,4005,0
20241209,104400,165283500,4005,4005,4005,4005,1
20241209,104300,165279495,4005,4005,4005,4005,0
20241209,104200,165279495,4005,4010,4010,4005,9
20241209,104100,165243445,4015,4020,4020,4010,18
20241209,104000,165171240,4015,4020,4020,4015,25
20241209,103900,165070750,4015,4015,4015,4015,3
20241209,103800,165058705,4005,4005,4005,4005,0
20241209,103700,165058705,4005,4005,4005,4005,0
20241209,103600,165058705,4005,4005,4005,4005,15
20241209,103500,164998630,4005,4010,4010,4005,33
20241209,103400,164866445,4020,4010,4020,4010,26
20241209,103300,164762145,4010,4015,4015,4010,9
20241209,103200,164726050,4025,4015,4025,4015,13
20241209,103100,164673755,4025,4020,4025,4015,19
20241209,103000,164597355,4025,4025,4025,4025,20
20241209,102900,164516855,4025,4025,4025,4025,0
20241209,102800,164516855,4025,4025,4025,4025,0
20241209,102700,164516855,4025,4030,4030,4025,13
20241209,102600,164464515,4025,4035,4035,4025,134
20241209,102500,163924970,4035,3985,4045,3985,2029
20241209,102400,155814685,3985,3985,3985,3985,6
20241209,102300,155790775,3985,3985,3985,3985,6
20241209,102200,155766865,3980,3975,3980,3975,6
20241209,102100,155743010,3975,3980,3980,3970,36
20241209,102000,155600030,3980,3980,3980,3980,0
20241209,101900,155600030,3980,3980,3980,3980,0
20241209,101800,155600030,3980,3980,3980,3980,2
20241209,101700,155592070,3980,3980,3980,3980,0
20241209,101600,155592070,3980,3980,3980,3980,0
20241209,101500,155592070,3980,3980,3980,3980,0
20241209,101400,155592070,3980,3980,3980,3980,0
20241209,101300,155592070,3980,3980,3980,3980,5
20241209,101200,155572170,3980,3980,3980,3980,0
20241209,101100,155572170,3980,3960,3980,3960,2
20241209,101000,155564230,3985,3980,3985,3980,107
20241209,100900,155138235,3935,3935,3935,3935,0
20241209,100800,155138235,3935,3985,3985,3935,1063
20241209,100700,150949670,3985,3985,3985,3985,3
20241209,100600,150937715,3985,3985,3985,3985,0
20241209,100500,150937715,3985,3985,3985,3985,11
20241209,100400,150893880,3995,3995,3995,3995,5
20241209,100300,150873905,3995,3975,3995,3975,128
20241209,100200,150363390,3970,3970,3970,3970,2
20241209,100100,150355450,3995,3995,3995,3995,20
20241209,100000,150275550,3995,3985,3995,3985,1386
20241209,095900,144750140,3985,3975,3985,3975,1578
20241209,095800,138477550,3970,3950,3970,3950,266
20241209,095700,137422310,3960,3960,3960,3960,228
20241209,095600,136519430,3960,3955,3960,3955,327
20241209,095500,135225905,3950,3945,3950,3945,193
20241209,095400,134464100,3940,3940,3940,3940,132
20241209,095300,133944020,3945,3945,3945,3945,0
20241209,095200,133944020,3945,3945,3945,3945,95
20241209,095100,133569245,3945,3945,3945,3945,11
20241209,095000,133525850,3930,3930,3930,3930,0
20241209,094900,133525850,3930,3930,3930,3930,0
20241209,094800,133525850,3930,3935,3935,3930,68
20241209,094700,133258470,3950,3950,3950,3950,570
20241209,094600,131006970,3950,3945,3950,3945,146
20241209,094500,130430845,3945,3925,3945,3925,62
20241209,094400,130186275,3925,3925,3925,3925,1
20241209,094300,130182350,3935,3935,3935,3935,63
20241209,094200,129934445,3940,3935,3940,3935,268
20241209,094100,128879675,3920,3920,3920,3920,0
20241209,094000,128879675,3920,3930,3930,3920,112
20241209,093900,128439565,3935,3935,3935,3935,174
20241209,093800,127754875,3915,3915,3915,3915,544
20241209,093700,125625115,3920,3920,3920,3920,71
20241209,093600,125346795,3915,3915,3915,3915,0
20241209,093500,125346795,3915,3915,3915,3915,0
20241209,093400,125346795,3915,3915,3915,3915,0
20241209,093300,125346795,3915,3925,3925,3915,313
20241209,093200,124120005,3925,3925,3925,3925,50
20241209,093100,123923755,3925,3925,3925,3925,0
20241209,093000,123923755,3925,3925,3925,3925,0
20241209,092900,123923755,3925,3925,3925,3925,271
20241209,092800,122860080,3925,3925,3925,3925,10
20241209,092700,122820830,3925,3925,3925,3925,0
20241209,092600,122820830,3925,3925,3925,3925,0
20241209,092500,122820830,3925,3930,3930,3925,540
20241209,092400,120701180,3950,3970,3970,3950,112
20241209,092300,120256680,3970,3950,3970,3950,51
20241209,092200,120055210,3970,3955,3970,3955,347
20241209,092100,118679515,3910,3920,3920,3910,615
20241209,092000,116271685,3910,3930,3930,3910,967
20241209,091900,112487970,3935,3970,3970,3935,1420
20241209,091800,106884010,3975,3975,3975,3975,0
20241209,091700,106884010,3975,3975,3975,3950,16
20241209,091600,106820485,3975,3960,3975,3950,61
20241209,091500,106578935,3955,3955,3955,3955,0
20241209,091400,106578935,3955,4000,4000,3955,1216
20241209,091300,101769205,4000,4000,4000,4000,2
20241209,091200,101761205,4000,3965,4000,3945,2347
20241209,091100,92451930,3970,3965,3970,3950,2425
20241209,091000,82855445,3980,3960,3980,3960,629
20241209,090900,80362245,3940,3935,3940,3925,2772
20241209,090800,69465310,3915,3905,3935,3905,12453
20241209,090700,20828650,3765,3765,3765,3765,0
20241209,090600,20828650,3765,4035,4035,3765,1887
20241209,090500,13406435,4045,4065,4065,4045,719
20241209,090400,10485265,4065,4100,4100,4065,132
20241209,090300,9947735,4075,4075,4075,4070,938
20241209,090200,6125560,4075,4075,4075,4070,161
20241209,090100,5469665,4065,4065,4120,4065,102
20241209,090000,5049535,4180,4180,4220,4175,1207
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192000 328139590 3970 3970 3970 3970 1813
3 20241209 191900 328139590 3970 3970 3970 3970 0
4 20241209 191800 328139590 3970 3970 3970 3970 0
5 20241209 191700 328139590 3970 3970 3970 3970 0
6 20241209 191600 328139590 3970 3970 3970 3970 0
7 20241209 191500 328139590 3970 3970 3970 3970 0
8 20241209 191400 328139590 3970 3970 3970 3970 0
9 20241209 191300 328139590 3970 3970 3970 3970 0
10 20241209 191200 328139590 3970 3970 3970 3970 0
11 20241209 191100 328139590 3970 3970 3970 3970 0
12 20241209 191000 328139590 3970 3970 3970 3970 0
13 20241209 190900 328139590 3970 3970 3970 3970 0
14 20241209 190800 328139590 3970 3970 3970 3970 0
15 20241209 190700 328139590 3970 3970 3970 3970 0
16 20241209 190600 328139590 3970 3970 3970 3970 0
17 20241209 190500 328139590 3970 3970 3970 3970 0
18 20241209 190400 328139590 3970 3970 3970 3970 0
19 20241209 190300 328139590 3970 3970 3970 3970 0
20 20241209 190200 328139590 3970 3970 3970 3970 0
21 20241209 190100 328139590 3970 3970 3970 3970 0
22 20241209 190000 328139590 3970 3970 3970 3970 0
23 20241209 185900 328139590 3970 3970 3970 3970 0
24 20241209 185800 328139590 3970 3970 3970 3970 0
25 20241209 185700 328139590 3970 3970 3970 3970 0
26 20241209 185600 328139590 3970 3970 3970 3970 0
27 20241209 185500 328139590 3970 3970 3970 3970 0
28 20241209 185400 328139590 3970 3970 3970 3970 0
29 20241209 185300 328139590 3970 3970 3970 3970 0
30 20241209 185200 328139590 3970 3970 3970 3970 0
31 20241209 185100 328139590 3970 3970 3970 3970 0
32 20241209 185000 328139590 3970 3970 3970 3970 1813
33 20241209 184900 328139590 3970 3970 3970 3970 0
34 20241209 184800 328139590 3970 3970 3970 3970 0
35 20241209 184700 328139590 3970 3970 3970 3970 0
36 20241209 184600 328139590 3970 3970 3970 3970 0
37 20241209 184500 328139590 3970 3970 3970 3970 0
38 20241209 184400 328139590 3970 3970 3970 3970 0
39 20241209 184300 328139590 3970 3970 3970 3970 0
40 20241209 184200 328139590 3970 3970 3970 3970 0
41 20241209 184100 328139590 3970 3970 3970 3970 0
42 20241209 184000 328139590 3970 3970 3970 3970 0
43 20241209 183900 328139590 3970 3970 3970 3970 0
44 20241209 183800 328139590 3970 3970 3970 3970 0
45 20241209 183700 328139590 3970 3970 3970 3970 0
46 20241209 183600 328139590 3970 3970 3970 3970 0
47 20241209 183500 328139590 3970 3970 3970 3970 0
48 20241209 183400 328139590 3970 3970 3970 3970 0
49 20241209 183300 328139590 3970 3970 3970 3970 0
50 20241209 183200 328139590 3970 3970 3970 3970 0
51 20241209 183100 328139590 3970 3970 3970 3970 0
52 20241209 183000 328139590 3970 3970 3970 3970 0
53 20241209 182900 328139590 3970 3970 3970 3970 0
54 20241209 182800 328139590 3970 3970 3970 3970 0
55 20241209 182700 328139590 3970 3970 3970 3970 0
56 20241209 182600 328139590 3970 3970 3970 3970 0
57 20241209 182500 328139590 3970 3970 3970 3970 0
58 20241209 182400 328139590 3970 3970 3970 3970 0
59 20241209 182300 328139590 3970 3970 3970 3970 0
60 20241209 182200 328139590 3970 3970 3970 3970 0
61 20241209 182100 328139590 3970 3970 3970 3970 0
62 20241209 182000 328139590 3970 3970 3970 3970 1813
63 20241209 181900 328139590 3970 3970 3970 3970 0
64 20241209 181800 328139590 3970 3970 3970 3970 0
65 20241209 181700 328139590 3970 3970 3970 3970 0
66 20241209 181600 328139590 3970 3970 3970 3970 0
67 20241209 181500 328139590 3970 3970 3970 3970 0
68 20241209 181400 328139590 3970 3970 3970 3970 0
69 20241209 181300 328139590 3970 3970 3970 3970 0
70 20241209 181200 328139590 3970 3970 3970 3970 0
71 20241209 181100 328139590 3970 3970 3970 3970 0
72 20241209 181000 328139590 3970 3970 3970 3970 0
73 20241209 180900 328139590 3970 3970 3970 3970 0
74 20241209 180800 328139590 3970 3970 3970 3970 0
75 20241209 180700 328139590 3970 3970 3970 3970 0
76 20241209 180600 328139590 3970 3970 3970 3970 0
77 20241209 180500 328139590 3970 3970 3970 3970 0
78 20241209 180400 328139590 3970 3970 3970 3970 0
79 20241209 180300 328139590 3970 3970 3970 3970 0
80 20241209 180200 328139590 3970 3970 3970 3970 0
81 20241209 180100 328139590 3970 3970 3970 3970 0
82 20241209 180000 328139590 3970 3970 3970 3970 0
83 20241209 175900 328139590 3970 3970 3970 3970 0
84 20241209 175800 328139590 3970 3970 3970 3970 0
85 20241209 175700 328139590 3970 3970 3970 3970 0
86 20241209 175600 328139590 3970 3970 3970 3970 0
87 20241209 175500 328139590 3970 3970 3970 3970 0
88 20241209 175400 328139590 3970 3970 3970 3970 0
89 20241209 175300 328139590 3970 3970 3970 3970 0
90 20241209 175200 328139590 3970 3970 3970 3970 0
91 20241209 175100 328139590 3970 3970 3970 3970 0
92 20241209 175000 328139590 3970 3970 3970 3970 1813
93 20241209 174900 328139590 3970 3970 3970 3970 0
94 20241209 174800 328139590 3970 3970 3970 3970 0
95 20241209 174700 328139590 3970 3970 3970 3970 0
96 20241209 174600 328139590 3970 3970 3970 3970 0
97 20241209 174500 328139590 3970 3970 3970 3970 0
98 20241209 174400 328139590 3970 3970 3970 3970 0
99 20241209 174300 328139590 3970 3970 3970 3970 0
100 20241209 174200 328139590 3970 3970 3970 3970 0
101 20241209 174100 328139590 3970 3970 3970 3970 0
102 20241209 174000 328139590 3970 3970 3970 3970 0
103 20241209 173900 328139590 3970 3970 3970 3970 0
104 20241209 173800 328139590 3970 3970 3970 3970 0
105 20241209 173700 328139590 3970 3970 3970 3970 0
106 20241209 173600 328139590 3970 3970 3970 3970 0
107 20241209 173500 328139590 3970 3970 3970 3970 0
108 20241209 173400 328139590 3970 3970 3970 3970 0
109 20241209 173300 328139590 3970 3970 3970 3970 0
110 20241209 173200 328139590 3970 3970 3970 3970 0
111 20241209 173100 328139590 3970 3970 3970 3970 0
112 20241209 173000 328139590 3970 3970 3970 3970 0
113 20241209 172900 328139590 3970 3970 3970 3970 0
114 20241209 172800 328139590 3970 3970 3970 3970 0
115 20241209 172700 328139590 3970 3970 3970 3970 0
116 20241209 172600 328139590 3970 3970 3970 3970 0
117 20241209 172500 328139590 3970 3970 3970 3970 0
118 20241209 172400 328139590 3970 3970 3970 3970 0
119 20241209 172300 328139590 3970 3970 3970 3970 0
120 20241209 172200 328139590 3970 3970 3970 3970 0
121 20241209 172100 328139590 3970 3970 3970 3970 0
122 20241209 172000 328139590 3970 3970 3970 3970 1813
123 20241209 171900 328139590 3970 3970 3970 3970 0
124 20241209 171800 328139590 3970 3970 3970 3970 0
125 20241209 171700 328139590 3970 3970 3970 3970 0
126 20241209 171600 328139590 3970 3970 3970 3970 0
127 20241209 171500 328139590 3970 3970 3970 3970 0
128 20241209 171400 328139590 3970 3970 3970 3970 0
129 20241209 171300 328139590 3970 3970 3970 3970 0
130 20241209 171200 328139590 3970 3970 3970 3970 0
131 20241209 171100 328139590 3970 3970 3970 3970 0
132 20241209 171000 328139590 3970 3970 3970 3970 0
133 20241209 170900 328139590 3970 3970 3970 3970 0
134 20241209 170800 328139590 3970 3970 3970 3970 0
135 20241209 170700 328139590 3970 3970 3970 3970 0
136 20241209 170600 328139590 3970 3970 3970 3970 0
137 20241209 170500 328139590 3970 3970 3970 3970 0
138 20241209 170400 328139590 3970 3970 3970 3970 0
139 20241209 170300 328139590 3970 3970 3970 3970 0
140 20241209 170200 328139590 3970 3970 3970 3970 0
141 20241209 170100 328139590 3970 3970 3970 3970 0
142 20241209 170000 328139590 3970 3970 3970 3970 0
143 20241209 165900 328139590 3970 3970 3970 3970 0
144 20241209 165800 328139590 3970 3970 3970 3970 0
145 20241209 165700 328139590 3970 3970 3970 3970 0
146 20241209 165600 328139590 3970 3970 3970 3970 0
147 20241209 165500 328139590 3970 3970 3970 3970 0
148 20241209 165400 328139590 3970 3970 3970 3970 0
149 20241209 165300 328139590 3970 3970 3970 3970 0
150 20241209 165200 328139590 3970 3970 3970 3970 0
151 20241209 165100 328139590 3970 3970 3970 3970 0
152 20241209 165000 328139590 3970 3970 3970 3970 1813
153 20241209 164900 328139590 3970 3970 3970 3970 0
154 20241209 164800 328139590 3970 3970 3970 3970 0
155 20241209 164700 328139590 3970 3970 3970 3970 0
156 20241209 164600 328139590 3970 3970 3970 3970 0
157 20241209 164500 328139590 3970 3970 3970 3970 0
158 20241209 164400 328139590 3970 3970 3970 3970 0
159 20241209 164300 328139590 3970 3970 3970 3970 0
160 20241209 164200 328139590 3970 3970 3970 3970 0
161 20241209 164100 328139590 3970 3970 3970 3970 0
162 20241209 164000 328139590 3970 3970 3970 3970 0
163 20241209 163900 328139590 3970 3970 3970 3970 0
164 20241209 163800 328139590 3970 3970 3970 3970 0
165 20241209 163700 328139590 3970 3970 3970 3970 0
166 20241209 163600 328139590 3970 3970 3970 3970 0
167 20241209 163500 328139590 3970 3970 3970 3970 0
168 20241209 163400 328139590 3970 3970 3970 3970 0
169 20241209 163300 328139590 3970 3970 3970 3970 0
170 20241209 163200 328139590 3970 3970 3970 3970 0
171 20241209 163100 328139590 3970 3970 3970 3970 0
172 20241209 163000 328139590 3970 3970 3970 3970 0
173 20241209 162900 328139590 3970 3970 3970 3970 0
174 20241209 162800 328139590 3970 3970 3970 3970 0
175 20241209 162700 328139590 3970 3970 3970 3970 0
176 20241209 162600 328139590 3970 3970 3970 3970 0
177 20241209 162500 328139590 3970 3970 3970 3970 0
178 20241209 162400 328139590 3970 3970 3970 3970 0
179 20241209 162300 328139590 3970 3970 3970 3970 0
180 20241209 162200 328139590 3970 3970 3970 3970 0
181 20241209 162100 328139590 3970 3970 3970 3970 0
182 20241209 162000 328139590 3970 3970 3970 3970 1813
183 20241209 161900 328139590 3970 3970 3970 3970 0
184 20241209 161800 328139590 3970 3970 3970 3970 0
185 20241209 161700 328139590 3970 3970 3970 3970 0
186 20241209 161600 328139590 3970 3970 3970 3970 0
187 20241209 161500 328139590 3970 3970 3970 3970 0
188 20241209 161400 328139590 3970 3970 3970 3970 0
189 20241209 161300 328139590 3970 3970 3970 3970 0
190 20241209 161200 328139590 3970 3970 3970 3970 0
191 20241209 161100 328139590 3970 3970 3970 3970 0
192 20241209 161000 328139590 3970 3970 3970 3970 0
193 20241209 160900 328139590 3970 3970 3970 3970 0
194 20241209 160800 328139590 3970 3970 3970 3970 0
195 20241209 160700 328139590 3970 3970 3970 3970 0
196 20241209 160600 328139590 3970 3970 3970 3970 0
197 20241209 160500 328139590 3970 3970 3970 3970 0
198 20241209 160400 328139590 3970 3970 3970 3970 0
199 20241209 160300 328139590 3970 3970 3970 3970 0
200 20241209 160200 328139590 3970 3970 3970 3970 0
201 20241209 160100 328139590 3970 3970 3970 3970 0
202 20241209 160000 328139590 3970 3970 3970 3970 0
203 20241209 155900 328139590 3970 3970 3970 3970 0
204 20241209 155800 328139590 3970 3970 3970 3970 0
205 20241209 155700 328139590 3970 3970 3970 3970 0
206 20241209 155600 328139590 3970 3970 3970 3970 0
207 20241209 155500 328139590 3970 3970 3970 3970 0
208 20241209 155400 328139590 3970 3970 3970 3970 0
209 20241209 155300 328139590 3970 3970 3970 3970 0
210 20241209 155200 328139590 3970 3970 3970 3970 0
211 20241209 155100 328139590 3970 3970 3970 3970 0
212 20241209 155000 328139590 3970 3970 3970 3970 1813
213 20241209 154900 328139590 3970 3970 3970 3970 0
214 20241209 154800 328139590 3970 3970 3970 3970 0
215 20241209 154700 328139590 3970 3970 3970 3970 0
216 20241209 154600 328139590 3970 3970 3970 3970 0
217 20241209 154500 328139590 3970 3970 3970 3970 0
218 20241209 154400 328139590 3970 3970 3970 3970 0
219 20241209 154300 328139590 3970 3970 3970 3970 0
220 20241209 154200 328139590 3970 3970 3970 3970 0
221 20241209 154100 328139590 3970 3970 3970 3970 0
222 20241209 154000 328139590 3970 3970 3970 3970 0
223 20241209 153900 328139590 3970 3970 3970 3970 0
224 20241209 153800 328139590 3970 3970 3970 3970 0
225 20241209 153700 328139590 3970 3970 3970 3970 0
226 20241209 153600 328139590 3970 3970 3970 3970 0
227 20241209 153500 328139590 3970 3970 3970 3970 0
228 20241209 153400 328139590 3970 3970 3970 3970 0
229 20241209 153300 328139590 3970 3970 3970 3970 0
230 20241209 153200 328139590 3970 3970 3970 3970 0
231 20241209 153100 328139590 3970 3970 3970 3970 0
232 20241209 153000 328139590 3970 3970 3970 3970 1813
233 20241209 152900 320941980 3925 3925 3925 3925 0
234 20241209 152800 320941980 3925 3925 3925 3925 0
235 20241209 152700 320941980 3925 3925 3925 3925 0
236 20241209 152600 320941980 3925 3925 3925 3925 0
237 20241209 152500 320941980 3925 3925 3925 3925 0
238 20241209 152400 320941980 3925 3925 3925 3925 0
239 20241209 152300 320941980 3925 3925 3925 3925 0
240 20241209 152200 320941980 3925 3925 3925 3925 0
241 20241209 152100 320941980 3925 3925 3925 3925 0
242 20241209 152000 320941980 3925 3925 3925 3925 0
243 20241209 151900 320941980 3925 3930 3935 3920 312
244 20241209 151800 319717485 3930 3935 3935 3930 16
245 20241209 151700 319654535 3935 3960 3960 3935 12
246 20241209 151600 319607065 3960 3940 3960 3940 16
247 20241209 151500 319543805 3935 3935 3935 3935 0
248 20241209 151400 319543805 3935 3935 3935 3935 23
249 20241209 151300 319453300 3945 3945 3945 3945 31
250 20241209 151200 319331005 3945 3945 3945 3945 5
251 20241209 151100 319311280 3945 3945 3945 3945 34
252 20241209 151000 319177150 3950 3920 3950 3920 29
253 20241209 150900 319063000 3920 3920 3920 3920 100
254 20241209 150800 318671000 3950 3920 3950 3920 120
255 20241209 150700 318200000 3920 3930 3930 3920 120
256 20241209 150600 317729340 3925 3925 3925 3925 0
257 20241209 150500 317729340 3925 3925 3925 3925 24
258 20241209 150400 317635140 3920 3920 3920 3920 0
259 20241209 150300 317635140 3920 3920 3920 3920 0
260 20241209 150200 317635140 3920 3920 3920 3920 30
261 20241209 150100 317517540 3960 3960 3960 3960 0
262 20241209 150000 317517540 3960 3960 3960 3960 0
263 20241209 145900 317517540 3960 3960 3960 3960 0
264 20241209 145800 317517540 3960 3960 3960 3960 0
265 20241209 145700 317517540 3960 3960 3960 3960 0
266 20241209 145600 317517540 3960 3960 3960 3960 10
267 20241209 145500 317477940 3965 3935 3965 3910 2008
268 20241209 145400 309583720 3960 3960 3960 3960 34
269 20241209 145300 309449080 3960 3960 3960 3960 0
270 20241209 145200 309449080 3960 3925 3960 3925 171
271 20241209 145100 308777170 3925 3930 3930 3925 100
272 20241209 145000 308384590 3930 3930 3930 3930 6
273 20241209 144900 308361010 3930 3930 3930 3930 1
274 20241209 144800 308357080 3965 3950 3965 3950 122
275 20241209 144700 307873845 3920 3920 3920 3920 20
276 20241209 144600 307795445 3950 3950 3950 3950 0
277 20241209 144500 307795445 3950 3945 3950 3915 1824
278 20241209 144400 300624425 3950 3950 3950 3950 1
279 20241209 144300 300620475 3950 3950 3950 3950 0
280 20241209 144200 300620475 3950 3950 3950 3950 0
281 20241209 144100 300620475 3950 3950 3950 3950 0
282 20241209 144000 300620475 3950 3950 3950 3950 0
283 20241209 143900 300620475 3950 3950 3950 3950 69
284 20241209 143800 300347925 3950 3950 3950 3950 0
285 20241209 143700 300347925 3950 3950 3950 3950 0
286 20241209 143600 300347925 3950 3950 3950 3950 37
287 20241209 143500 300201775 3950 3950 3950 3950 0
288 20241209 143400 300201775 3950 3950 3950 3950 2
289 20241209 143300 300193875 3970 3970 3970 3970 0
290 20241209 143200 300193875 3970 3970 3970 3970 4396
291 20241209 143100 282741755 3965 3965 3970 3965 443
292 20241209 143000 280985040 3950 3950 3950 3950 30
293 20241209 142900 280866540 3965 3965 3965 3965 0
294 20241209 142800 280866540 3965 3965 3965 3965 0
295 20241209 142700 280866540 3965 3965 3965 3965 1
296 20241209 142600 280862575 3970 3970 3970 3970 0
297 20241209 142500 280862575 3970 3970 3970 3970 0
298 20241209 142400 280862575 3970 3970 3970 3970 0
299 20241209 142300 280862575 3970 3950 3970 3945 3679
300 20241209 142200 266332360 3950 3950 3950 3950 754
301 20241209 142100 263354060 3950 3955 3955 3950 50
302 20241209 142000 263156400 3970 3970 3970 3970 102
303 20241209 141900 262751460 3970 3970 3970 3970 0
304 20241209 141800 262751460 3970 3970 3970 3970 0
305 20241209 141700 262751460 3970 3970 3970 3970 20
306 20241209 141600 262672060 3970 3950 3970 3950 647
307 20241209 141500 260115130 3970 3950 3970 3950 557
308 20241209 141400 257913840 3970 3970 3970 3970 10
309 20241209 141300 257874140 3975 3975 3975 3975 0
310 20241209 141200 257874140 3975 3975 3975 3975 0
311 20241209 141100 257874140 3975 3975 3975 3975 0
312 20241209 141000 257874140 3975 3950 3975 3950 3867
313 20241209 140900 242594980 3955 3955 3955 3955 0
314 20241209 140800 242594980 3955 3955 3955 3955 33
315 20241209 140700 242464465 3950 3955 3955 3950 20
316 20241209 140600 242385400 3955 3955 3955 3955 80
317 20241209 140500 242069000 3975 3975 3975 3975 0
318 20241209 140400 242069000 3975 3975 3975 3975 0
319 20241209 140300 242069000 3975 3975 3975 3975 0
320 20241209 140200 242069000 3975 3975 3975 3975 0
321 20241209 140100 242069000 3975 3975 3975 3975 0
322 20241209 140000 242069000 3975 3975 3975 3975 0
323 20241209 135900 242069000 3975 3975 3975 3975 0
324 20241209 135800 242069000 3975 3970 3975 3970 200
325 20241209 135700 241274085 3955 3955 3955 3955 200
326 20241209 135600 240483085 3970 3955 3970 3950 549
327 20241209 135500 238312905 3955 3955 3955 3955 40
328 20241209 135400 238154705 3975 3975 3975 3975 0
329 20241209 135300 238154705 3975 3970 3975 3970 446
330 20241209 135200 236383725 3970 3970 3970 3970 0
331 20241209 135100 236383725 3970 3970 3970 3970 0
332 20241209 135000 236383725 3970 3970 3970 3970 0
333 20241209 134900 236383725 3970 3970 3970 3970 0
334 20241209 134800 236383725 3970 3950 3970 3945 2826
335 20241209 134700 225222235 3955 3955 3955 3955 0
336 20241209 134600 225222235 3955 3955 3955 3955 41
337 20241209 134500 225060080 3970 3970 3970 3970 0
338 20241209 134400 225060080 3970 3970 3970 3970 0
339 20241209 134300 225060080 3970 3970 3970 3970 0
340 20241209 134200 225060080 3970 3970 3970 3970 0
341 20241209 134100 225060080 3970 3970 3970 3970 0
342 20241209 134000 225060080 3970 3970 3970 3970 0
343 20241209 133900 225060080 3970 3970 3970 3970 0
344 20241209 133800 225060080 3970 3955 3970 3950 139
345 20241209 133700 224510710 3970 3970 3970 3970 0
346 20241209 133600 224510710 3970 3970 3970 3970 0
347 20241209 133500 224510710 3970 3950 3970 3950 57
348 20241209 133400 224284460 3950 3950 3950 3950 0
349 20241209 133300 224284460 3950 3950 3950 3950 0
350 20241209 133200 224284460 3950 3950 3950 3950 0
351 20241209 133100 224284460 3950 3950 3950 3950 0
352 20241209 133000 224284460 3950 3950 3950 3950 0
353 20241209 132900 224284460 3950 3950 3950 3950 70
354 20241209 132800 224007960 3960 3960 3960 3960 0
355 20241209 132700 224007960 3960 3960 3960 3960 200
356 20241209 132600 223215960 3960 3960 3960 3960 12
357 20241209 132500 223168440 3960 3960 3960 3960 1
358 20241209 132400 223164480 3960 3960 3960 3960 95
359 20241209 132300 222788280 3960 3960 3960 3960 0
360 20241209 132200 222788280 3960 3960 3960 3960 3
361 20241209 132100 222776400 3955 3955 3955 3955 98
362 20241209 132000 222388810 3955 3955 3955 3955 203
363 20241209 131900 221585945 3960 3960 3960 3960 0
364 20241209 131800 221585945 3960 3960 3960 3960 0
365 20241209 131700 221585945 3960 3960 3960 3960 0
366 20241209 131600 221585945 3960 3960 3960 3960 0
367 20241209 131500 221585945 3960 3960 3960 3960 41
368 20241209 131400 221423585 3960 3960 3960 3960 0
369 20241209 131300 221423585 3960 3960 3960 3960 0
370 20241209 131200 221423585 3960 3960 3960 3960 0
371 20241209 131100 221423585 3960 3960 3960 3960 53
372 20241209 131000 221213705 3945 3945 3945 3945 0
373 20241209 130900 221213705 3945 3945 3945 3945 0
374 20241209 130800 221213705 3945 3945 3945 3945 0
375 20241209 130700 221213705 3945 3945 3945 3945 0
376 20241209 130600 221213705 3945 3945 3945 3945 0
377 20241209 130500 221213705 3945 3945 3965 3945 256
378 20241209 130400 220203065 3945 3950 3965 3945 1729
379 20241209 130300 213373745 3960 3955 3965 3955 375
380 20241209 130200 211890325 3965 3965 3965 3965 0
381 20241209 130100 211890325 3965 3965 3965 3965 0
382 20241209 130000 211890325 3965 3965 3965 3965 0
383 20241209 125900 211890325 3965 3965 3965 3965 0
384 20241209 125800 211890325 3965 3965 3965 3965 0
385 20241209 125700 211890325 3965 3965 3965 3965 0
386 20241209 125600 211890325 3965 3965 3965 3965 0
387 20241209 125500 211890325 3965 3955 3965 3955 2107
388 20241209 125400 203555030 3965 3960 3965 3955 821
389 20241209 125300 200306675 3965 3960 3965 3960 26
390 20241209 125200 200203700 3965 3965 3965 3965 0
391 20241209 125100 200203700 3965 3965 3965 3965 0
392 20241209 125000 200203700 3965 3960 3965 3960 1116
393 20241209 124900 195783785 3965 3965 3965 3965 0
394 20241209 124800 195783785 3965 3965 3965 3965 37
395 20241209 124700 195637080 3965 3965 3965 3965 119
396 20241209 124600 195165245 3975 3975 3975 3975 0
397 20241209 124500 195165245 3975 3975 3975 3975 0
398 20241209 124400 195165245 3975 3975 3975 3975 0
399 20241209 124300 195165245 3975 3970 3975 3970 570
400 20241209 124200 192902020 3970 3970 3970 3970 11
401 20241209 124100 192858350 3970 3970 3970 3970 0
402 20241209 124000 192858350 3970 3970 3970 3970 0
403 20241209 123900 192858350 3970 3970 3970 3970 20
404 20241209 123800 192778950 3970 3970 3970 3970 11
405 20241209 123700 192735280 3970 3970 3970 3970 3
406 20241209 123600 192723370 3970 3970 3970 3970 0
407 20241209 123500 192723370 3970 3970 3970 3970 0
408 20241209 123400 192723370 3970 3965 3970 3965 9
409 20241209 123300 192687645 3970 3970 3970 3970 0
410 20241209 123200 192687645 3970 3970 3970 3970 10
411 20241209 123100 192647945 3960 3960 3960 3960 0
412 20241209 123000 192647945 3960 3960 3960 3960 0
413 20241209 122900 192647945 3960 3960 3960 3960 0
414 20241209 122800 192647945 3960 3960 3960 3960 0
415 20241209 122700 192647945 3960 3960 3960 3960 0
416 20241209 122600 192647945 3960 3960 3960 3960 0
417 20241209 122500 192647945 3960 3960 3960 3960 0
418 20241209 122400 192647945 3960 3960 3960 3960 15
419 20241209 122300 192588545 3960 3960 3960 3960 0
420 20241209 122200 192588545 3960 3960 3960 3960 0
421 20241209 122100 192588545 3960 3960 3960 3960 0
422 20241209 122000 192588545 3960 3960 3960 3960 0
423 20241209 121900 192588545 3960 3960 3960 3960 5
424 20241209 121800 192568745 3970 3970 3970 3970 0
425 20241209 121700 192568745 3970 3965 3970 3955 235
426 20241209 121600 191638450 3970 3970 3970 3970 1
427 20241209 121500 191634480 3960 3960 3960 3960 1
428 20241209 121400 191630520 3950 3950 3950 3950 0
429 20241209 121300 191630520 3950 3950 3950 3950 0
430 20241209 121200 191630520 3950 3950 3950 3950 0
431 20241209 121100 191630520 3950 3950 3950 3950 0
432 20241209 121000 191630520 3950 3950 3950 3950 0
433 20241209 120900 191630520 3950 3950 3950 3950 0
434 20241209 120800 191630520 3950 3950 3950 3950 0
435 20241209 120700 191630520 3950 3950 3950 3950 0
436 20241209 120600 191630520 3950 3950 3950 3950 0
437 20241209 120500 191630520 3950 3950 3950 3950 0
438 20241209 120400 191630520 3950 3950 3950 3950 0
439 20241209 120300 191630520 3950 3970 3970 3950 120
440 20241209 120200 191156120 3970 3970 3970 3970 0
441 20241209 120100 191156120 3970 3970 3970 3970 0
442 20241209 120000 191156120 3970 3970 3970 3970 0
443 20241209 115900 191156120 3970 3955 3970 3955 342
444 20241209 115800 189802970 3960 3960 3960 3960 0
445 20241209 115700 189802970 3960 3960 3960 3960 0
446 20241209 115600 189802970 3960 3960 3960 3960 0
447 20241209 115500 189802970 3960 3960 3960 3960 1
448 20241209 115400 189799010 3950 3950 3950 3950 0
449 20241209 115300 189799010 3950 3950 3950 3950 62
450 20241209 115200 189554110 3980 3955 3980 3950 566
451 20241209 115100 187315795 3960 3960 3960 3960 184
452 20241209 115000 186587155 3990 3990 3990 3990 0
453 20241209 114900 186587155 3990 3990 3990 3990 0
454 20241209 114800 186587155 3990 3970 3990 3960 2483
455 20241209 114700 176746865 3990 3990 3990 3990 184
456 20241209 114600 176012705 3990 3990 3990 3990 1
457 20241209 114500 176008715 3990 3990 3990 3990 0
458 20241209 114400 176008715 3990 3990 3990 3990 0
459 20241209 114300 176008715 3990 3990 3990 3990 0
460 20241209 114200 176008715 3990 3965 3990 3960 251
461 20241209 114100 175014085 3995 3970 3995 3965 575
462 20241209 114000 172730695 3995 3995 3995 3995 0
463 20241209 113900 172730695 3995 3995 3995 3995 1
464 20241209 113800 172726700 3995 3970 3995 3970 80
465 20241209 113700 172408900 3995 3985 3995 3970 28
466 20241209 113600 172297535 3985 3995 4005 3985 564
467 20241209 113500 170044125 3995 3995 3995 3995 0
468 20241209 113400 170044125 3995 3970 3995 3970 28
469 20241209 113300 169932890 3990 3990 3990 3990 1
470 20241209 113200 169928900 4005 4005 4005 4005 0
471 20241209 113100 169928900 4005 3975 4005 3960 625
472 20241209 113000 167451405 3975 3970 3975 3965 53
473 20241209 112900 167241125 3975 3975 3975 3975 1
474 20241209 112800 167237150 3975 3975 3975 3975 11
475 20241209 112700 167193425 3975 3975 3975 3975 0
476 20241209 112600 167193425 3975 3980 3980 3975 16
477 20241209 112500 167129815 3985 3990 3990 3985 9
478 20241209 112400 167093910 3990 3990 3990 3990 5
479 20241209 112300 167073960 4005 4005 4005 4005 0
480 20241209 112200 167073960 4005 4000 4005 3975 49
481 20241209 112100 166878490 4005 4005 4005 4005 6
482 20241209 112000 166854460 4005 4005 4005 4005 2
483 20241209 111900 166846450 3990 3990 3990 3990 2
484 20241209 111800 166838470 4005 4005 4005 4005 2
485 20241209 111700 166830460 4005 4005 4005 4005 0
486 20241209 111600 166830460 4005 4005 4005 4005 0
487 20241209 111500 166830460 4005 4005 4005 4005 0
488 20241209 111400 166830460 4005 4005 4005 4005 1
489 20241209 111300 166826455 4005 3995 4005 3990 18
490 20241209 111200 166754565 4000 4000 4000 4000 0
491 20241209 111100 166754565 4000 4000 4000 4000 20
492 20241209 111000 166674565 4005 4005 4005 4005 6
493 20241209 110900 166650535 4010 4010 4010 4010 0
494 20241209 110800 166650535 4010 4010 4010 4005 201
495 20241209 110700 165845425 4015 4020 4020 4015 13
496 20241209 110600 165793220 4020 4020 4020 4020 6
497 20241209 110500 165769100 4020 4020 4020 4020 5
498 20241209 110400 165749000 4020 4020 4020 4020 0
499 20241209 110300 165749000 4020 4020 4020 4020 10
500 20241209 110200 165708800 4020 4020 4020 4020 0
501 20241209 110100 165708800 4020 4020 4020 4020 5
502 20241209 110000 165688700 4020 4020 4020 4020 5
503 20241209 105900 165668600 4020 4020 4020 4020 5
504 20241209 105800 165648500 4015 4015 4015 4015 0
505 20241209 105700 165648500 4015 4015 4015 4015 1
506 20241209 105600 165644485 4010 4010 4010 4010 0
507 20241209 105500 165644485 4010 4010 4010 4010 0
508 20241209 105400 165644485 4010 4010 4010 4010 0
509 20241209 105300 165644485 4010 4015 4015 4010 12
510 20241209 105200 165596345 4010 4010 4010 4010 0
511 20241209 105100 165596345 4010 4010 4010 4010 0
512 20241209 105000 165596345 4010 4010 4010 4010 16
513 20241209 104900 165532185 4020 4010 4020 4010 13
514 20241209 104800 165480035 4015 4015 4015 4015 7
515 20241209 104700 165451930 4015 4010 4015 4010 37
516 20241209 104600 165303545 4010 4005 4010 4005 5
517 20241209 104500 165283500 4005 4005 4005 4005 0
518 20241209 104400 165283500 4005 4005 4005 4005 1
519 20241209 104300 165279495 4005 4005 4005 4005 0
520 20241209 104200 165279495 4005 4010 4010 4005 9
521 20241209 104100 165243445 4015 4020 4020 4010 18
522 20241209 104000 165171240 4015 4020 4020 4015 25
523 20241209 103900 165070750 4015 4015 4015 4015 3
524 20241209 103800 165058705 4005 4005 4005 4005 0
525 20241209 103700 165058705 4005 4005 4005 4005 0
526 20241209 103600 165058705 4005 4005 4005 4005 15
527 20241209 103500 164998630 4005 4010 4010 4005 33
528 20241209 103400 164866445 4020 4010 4020 4010 26
529 20241209 103300 164762145 4010 4015 4015 4010 9
530 20241209 103200 164726050 4025 4015 4025 4015 13
531 20241209 103100 164673755 4025 4020 4025 4015 19
532 20241209 103000 164597355 4025 4025 4025 4025 20
533 20241209 102900 164516855 4025 4025 4025 4025 0
534 20241209 102800 164516855 4025 4025 4025 4025 0
535 20241209 102700 164516855 4025 4030 4030 4025 13
536 20241209 102600 164464515 4025 4035 4035 4025 134
537 20241209 102500 163924970 4035 3985 4045 3985 2029
538 20241209 102400 155814685 3985 3985 3985 3985 6
539 20241209 102300 155790775 3985 3985 3985 3985 6
540 20241209 102200 155766865 3980 3975 3980 3975 6
541 20241209 102100 155743010 3975 3980 3980 3970 36
542 20241209 102000 155600030 3980 3980 3980 3980 0
543 20241209 101900 155600030 3980 3980 3980 3980 0
544 20241209 101800 155600030 3980 3980 3980 3980 2
545 20241209 101700 155592070 3980 3980 3980 3980 0
546 20241209 101600 155592070 3980 3980 3980 3980 0
547 20241209 101500 155592070 3980 3980 3980 3980 0
548 20241209 101400 155592070 3980 3980 3980 3980 0
549 20241209 101300 155592070 3980 3980 3980 3980 5
550 20241209 101200 155572170 3980 3980 3980 3980 0
551 20241209 101100 155572170 3980 3960 3980 3960 2
552 20241209 101000 155564230 3985 3980 3985 3980 107
553 20241209 100900 155138235 3935 3935 3935 3935 0
554 20241209 100800 155138235 3935 3985 3985 3935 1063
555 20241209 100700 150949670 3985 3985 3985 3985 3
556 20241209 100600 150937715 3985 3985 3985 3985 0
557 20241209 100500 150937715 3985 3985 3985 3985 11
558 20241209 100400 150893880 3995 3995 3995 3995 5
559 20241209 100300 150873905 3995 3975 3995 3975 128
560 20241209 100200 150363390 3970 3970 3970 3970 2
561 20241209 100100 150355450 3995 3995 3995 3995 20
562 20241209 100000 150275550 3995 3985 3995 3985 1386
563 20241209 095900 144750140 3985 3975 3985 3975 1578
564 20241209 095800 138477550 3970 3950 3970 3950 266
565 20241209 095700 137422310 3960 3960 3960 3960 228
566 20241209 095600 136519430 3960 3955 3960 3955 327
567 20241209 095500 135225905 3950 3945 3950 3945 193
568 20241209 095400 134464100 3940 3940 3940 3940 132
569 20241209 095300 133944020 3945 3945 3945 3945 0
570 20241209 095200 133944020 3945 3945 3945 3945 95
571 20241209 095100 133569245 3945 3945 3945 3945 11
572 20241209 095000 133525850 3930 3930 3930 3930 0
573 20241209 094900 133525850 3930 3930 3930 3930 0
574 20241209 094800 133525850 3930 3935 3935 3930 68
575 20241209 094700 133258470 3950 3950 3950 3950 570
576 20241209 094600 131006970 3950 3945 3950 3945 146
577 20241209 094500 130430845 3945 3925 3945 3925 62
578 20241209 094400 130186275 3925 3925 3925 3925 1
579 20241209 094300 130182350 3935 3935 3935 3935 63
580 20241209 094200 129934445 3940 3935 3940 3935 268
581 20241209 094100 128879675 3920 3920 3920 3920 0
582 20241209 094000 128879675 3920 3930 3930 3920 112
583 20241209 093900 128439565 3935 3935 3935 3935 174
584 20241209 093800 127754875 3915 3915 3915 3915 544
585 20241209 093700 125625115 3920 3920 3920 3920 71
586 20241209 093600 125346795 3915 3915 3915 3915 0
587 20241209 093500 125346795 3915 3915 3915 3915 0
588 20241209 093400 125346795 3915 3915 3915 3915 0
589 20241209 093300 125346795 3915 3925 3925 3915 313
590 20241209 093200 124120005 3925 3925 3925 3925 50
591 20241209 093100 123923755 3925 3925 3925 3925 0
592 20241209 093000 123923755 3925 3925 3925 3925 0
593 20241209 092900 123923755 3925 3925 3925 3925 271
594 20241209 092800 122860080 3925 3925 3925 3925 10
595 20241209 092700 122820830 3925 3925 3925 3925 0
596 20241209 092600 122820830 3925 3925 3925 3925 0
597 20241209 092500 122820830 3925 3930 3930 3925 540
598 20241209 092400 120701180 3950 3970 3970 3950 112
599 20241209 092300 120256680 3970 3950 3970 3950 51
600 20241209 092200 120055210 3970 3955 3970 3955 347
601 20241209 092100 118679515 3910 3920 3920 3910 615
602 20241209 092000 116271685 3910 3930 3930 3910 967
603 20241209 091900 112487970 3935 3970 3970 3935 1420
604 20241209 091800 106884010 3975 3975 3975 3975 0
605 20241209 091700 106884010 3975 3975 3975 3950 16
606 20241209 091600 106820485 3975 3960 3975 3950 61
607 20241209 091500 106578935 3955 3955 3955 3955 0
608 20241209 091400 106578935 3955 4000 4000 3955 1216
609 20241209 091300 101769205 4000 4000 4000 4000 2
610 20241209 091200 101761205 4000 3965 4000 3945 2347
611 20241209 091100 92451930 3970 3965 3970 3950 2425
612 20241209 091000 82855445 3980 3960 3980 3960 629
613 20241209 090900 80362245 3940 3935 3940 3925 2772
614 20241209 090800 69465310 3915 3905 3935 3905 12453
615 20241209 090700 20828650 3765 3765 3765 3765 0
616 20241209 090600 20828650 3765 4035 4035 3765 1887
617 20241209 090500 13406435 4045 4065 4065 4045 719
618 20241209 090400 10485265 4065 4100 4100 4065 132
619 20241209 090300 9947735 4075 4075 4075 4070 938
620 20241209 090200 6125560 4075 4075 4075 4070 161
621 20241209 090100 5469665 4065 4065 4120 4065 102
622 20241209 090000 5049535 4180 4180 4220 4175 1207