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

623
036480/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192100,301793860,8640,8640,8640,8640,1763
20241209,192000,301793860,8640,8640,8640,8640,0
20241209,191900,301793860,8640,8640,8640,8640,0
20241209,191800,301793860,8640,8640,8640,8640,0
20241209,191700,301793860,8640,8640,8640,8640,0
20241209,191600,301793860,8640,8640,8640,8640,0
20241209,191500,301793860,8640,8640,8640,8640,0
20241209,191400,301793860,8640,8640,8640,8640,0
20241209,191300,301793860,8640,8640,8640,8640,0
20241209,191200,301793860,8640,8640,8640,8640,0
20241209,191100,301793860,8640,8640,8640,8640,0
20241209,191000,301793860,8640,8640,8640,8640,0
20241209,190900,301793860,8640,8640,8640,8640,0
20241209,190800,301793860,8640,8640,8640,8640,0
20241209,190700,301793860,8640,8640,8640,8640,0
20241209,190600,301793860,8640,8640,8640,8640,0
20241209,190500,301793860,8640,8640,8640,8640,0
20241209,190400,301793860,8640,8640,8640,8640,0
20241209,190300,301793860,8640,8640,8640,8640,0
20241209,190200,301793860,8640,8640,8640,8640,0
20241209,190100,301793860,8640,8640,8640,8640,0
20241209,190000,301793860,8640,8640,8640,8640,0
20241209,185900,301793860,8640,8640,8640,8640,0
20241209,185800,301793860,8640,8640,8640,8640,0
20241209,185700,301793860,8640,8640,8640,8640,0
20241209,185600,301793860,8640,8640,8640,8640,0
20241209,185500,301793860,8640,8640,8640,8640,0
20241209,185400,301793860,8640,8640,8640,8640,0
20241209,185300,301793860,8640,8640,8640,8640,0
20241209,185200,301793860,8640,8640,8640,8640,0
20241209,185100,301793860,8640,8640,8640,8640,1763
20241209,185000,301793860,8640,8640,8640,8640,0
20241209,184900,301793860,8640,8640,8640,8640,0
20241209,184800,301793860,8640,8640,8640,8640,0
20241209,184700,301793860,8640,8640,8640,8640,0
20241209,184600,301793860,8640,8640,8640,8640,0
20241209,184500,301793860,8640,8640,8640,8640,0
20241209,184400,301793860,8640,8640,8640,8640,0
20241209,184300,301793860,8640,8640,8640,8640,0
20241209,184200,301793860,8640,8640,8640,8640,0
20241209,184100,301793860,8640,8640,8640,8640,0
20241209,184000,301793860,8640,8640,8640,8640,0
20241209,183900,301793860,8640,8640,8640,8640,0
20241209,183800,301793860,8640,8640,8640,8640,0
20241209,183700,301793860,8640,8640,8640,8640,0
20241209,183600,301793860,8640,8640,8640,8640,0
20241209,183500,301793860,8640,8640,8640,8640,0
20241209,183400,301793860,8640,8640,8640,8640,0
20241209,183300,301793860,8640,8640,8640,8640,0
20241209,183200,301793860,8640,8640,8640,8640,0
20241209,183100,301793860,8640,8640,8640,8640,0
20241209,183000,301793860,8640,8640,8640,8640,0
20241209,182900,301793860,8640,8640,8640,8640,0
20241209,182800,301793860,8640,8640,8640,8640,0
20241209,182700,301793860,8640,8640,8640,8640,0
20241209,182600,301793860,8640,8640,8640,8640,0
20241209,182500,301793860,8640,8640,8640,8640,0
20241209,182400,301793860,8640,8640,8640,8640,0
20241209,182300,301793860,8640,8640,8640,8640,0
20241209,182200,301793860,8640,8640,8640,8640,0
20241209,182100,301793860,8640,8640,8640,8640,1763
20241209,182000,301793860,8640,8640,8640,8640,0
20241209,181900,301793860,8640,8640,8640,8640,0
20241209,181800,301793860,8640,8640,8640,8640,0
20241209,181700,301793860,8640,8640,8640,8640,0
20241209,181600,301793860,8640,8640,8640,8640,0
20241209,181500,301793860,8640,8640,8640,8640,0
20241209,181400,301793860,8640,8640,8640,8640,0
20241209,181300,301793860,8640,8640,8640,8640,0
20241209,181200,301793860,8640,8640,8640,8640,0
20241209,181100,301793860,8640,8640,8640,8640,0
20241209,181000,301793860,8640,8640,8640,8640,0
20241209,180900,301793860,8640,8640,8640,8640,0
20241209,180800,301793860,8640,8640,8640,8640,0
20241209,180700,301793860,8640,8640,8640,8640,0
20241209,180600,301793860,8640,8640,8640,8640,0
20241209,180500,301793860,8640,8640,8640,8640,0
20241209,180400,301793860,8640,8640,8640,8640,0
20241209,180300,301793860,8640,8640,8640,8640,0
20241209,180200,301793860,8640,8640,8640,8640,0
20241209,180100,301793860,8640,8640,8640,8640,0
20241209,180000,301793860,8640,8640,8640,8640,0
20241209,175900,301793860,8640,8640,8640,8640,0
20241209,175800,301793860,8640,8640,8640,8640,0
20241209,175700,301793860,8640,8640,8640,8640,0
20241209,175600,301793860,8640,8640,8640,8640,0
20241209,175500,301793860,8640,8640,8640,8640,0
20241209,175400,301793860,8640,8640,8640,8640,0
20241209,175300,301793860,8640,8640,8640,8640,0
20241209,175200,301793860,8640,8640,8640,8640,0
20241209,175100,301793860,8640,8640,8640,8640,1763
20241209,175000,301793860,8640,8640,8640,8640,0
20241209,174900,301793860,8640,8640,8640,8640,0
20241209,174800,301793860,8640,8640,8640,8640,0
20241209,174700,301793860,8640,8640,8640,8640,0
20241209,174600,301793860,8640,8640,8640,8640,0
20241209,174500,301793860,8640,8640,8640,8640,0
20241209,174400,301793860,8640,8640,8640,8640,0
20241209,174300,301793860,8640,8640,8640,8640,0
20241209,174200,301793860,8640,8640,8640,8640,0
20241209,174100,301793860,8640,8640,8640,8640,0
20241209,174000,301793860,8640,8640,8640,8640,0
20241209,173900,301793860,8640,8640,8640,8640,0
20241209,173800,301793860,8640,8640,8640,8640,0
20241209,173700,301793860,8640,8640,8640,8640,0
20241209,173600,301793860,8640,8640,8640,8640,0
20241209,173500,301793860,8640,8640,8640,8640,0
20241209,173400,301793860,8640,8640,8640,8640,0
20241209,173300,301793860,8640,8640,8640,8640,0
20241209,173200,301793860,8640,8640,8640,8640,0
20241209,173100,301793860,8640,8640,8640,8640,0
20241209,173000,301793860,8640,8640,8640,8640,0
20241209,172900,301793860,8640,8640,8640,8640,0
20241209,172800,301793860,8640,8640,8640,8640,0
20241209,172700,301793860,8640,8640,8640,8640,0
20241209,172600,301793860,8640,8640,8640,8640,0
20241209,172500,301793860,8640,8640,8640,8640,0
20241209,172400,301793860,8640,8640,8640,8640,0
20241209,172300,301793860,8640,8640,8640,8640,0
20241209,172200,301793860,8640,8640,8640,8640,0
20241209,172100,301793860,8640,8640,8640,8640,1763
20241209,172000,301793860,8640,8640,8640,8640,0
20241209,171900,301793860,8640,8640,8640,8640,0
20241209,171800,301793860,8640,8640,8640,8640,0
20241209,171700,301793860,8640,8640,8640,8640,0
20241209,171600,301793860,8640,8640,8640,8640,0
20241209,171500,301793860,8640,8640,8640,8640,0
20241209,171400,301793860,8640,8640,8640,8640,0
20241209,171300,301793860,8640,8640,8640,8640,0
20241209,171200,301793860,8640,8640,8640,8640,0
20241209,171100,301793860,8640,8640,8640,8640,0
20241209,171000,301793860,8640,8640,8640,8640,0
20241209,170900,301793860,8640,8640,8640,8640,0
20241209,170800,301793860,8640,8640,8640,8640,0
20241209,170700,301793860,8640,8640,8640,8640,0
20241209,170600,301793860,8640,8640,8640,8640,0
20241209,170500,301793860,8640,8640,8640,8640,0
20241209,170400,301793860,8640,8640,8640,8640,0
20241209,170300,301793860,8640,8640,8640,8640,0
20241209,170200,301793860,8640,8640,8640,8640,0
20241209,170100,301793860,8640,8640,8640,8640,0
20241209,170000,301793860,8640,8640,8640,8640,0
20241209,165900,301793860,8640,8640,8640,8640,0
20241209,165800,301793860,8640,8640,8640,8640,0
20241209,165700,301793860,8640,8640,8640,8640,0
20241209,165600,301793860,8640,8640,8640,8640,0
20241209,165500,301793860,8640,8640,8640,8640,0
20241209,165400,301793860,8640,8640,8640,8640,0
20241209,165300,301793860,8640,8640,8640,8640,0
20241209,165200,301793860,8640,8640,8640,8640,0
20241209,165100,301793860,8640,8640,8640,8640,1763
20241209,165000,301793860,8640,8640,8640,8640,0
20241209,164900,301793860,8640,8640,8640,8640,0
20241209,164800,301793860,8640,8640,8640,8640,0
20241209,164700,301793860,8640,8640,8640,8640,0
20241209,164600,301793860,8640,8640,8640,8640,0
20241209,164500,301793860,8640,8640,8640,8640,0
20241209,164400,301793860,8640,8640,8640,8640,0
20241209,164300,301793860,8640,8640,8640,8640,0
20241209,164200,301793860,8640,8640,8640,8640,0
20241209,164100,301793860,8640,8640,8640,8640,0
20241209,164000,301793860,8640,8640,8640,8640,0
20241209,163900,301793860,8640,8640,8640,8640,0
20241209,163800,301793860,8640,8640,8640,8640,0
20241209,163700,301793860,8640,8640,8640,8640,0
20241209,163600,301793860,8640,8640,8640,8640,0
20241209,163500,301793860,8640,8640,8640,8640,0
20241209,163400,301793860,8640,8640,8640,8640,0
20241209,163300,301793860,8640,8640,8640,8640,0
20241209,163200,301793860,8640,8640,8640,8640,0
20241209,163100,301793860,8640,8640,8640,8640,0
20241209,163000,301793860,8640,8640,8640,8640,0
20241209,162900,301793860,8640,8640,8640,8640,0
20241209,162800,301793860,8640,8640,8640,8640,0
20241209,162700,301793860,8640,8640,8640,8640,0
20241209,162600,301793860,8640,8640,8640,8640,0
20241209,162500,301793860,8640,8640,8640,8640,0
20241209,162400,301793860,8640,8640,8640,8640,0
20241209,162300,301793860,8640,8640,8640,8640,0
20241209,162200,301793860,8640,8640,8640,8640,0
20241209,162100,301793860,8640,8640,8640,8640,1763
20241209,162000,301793860,8640,8640,8640,8640,0
20241209,161900,301793860,8640,8640,8640,8640,0
20241209,161800,301793860,8640,8640,8640,8640,0
20241209,161700,301793860,8640,8640,8640,8640,0
20241209,161600,301793860,8640,8640,8640,8640,0
20241209,161500,301793860,8640,8640,8640,8640,0
20241209,161400,301793860,8640,8640,8640,8640,0
20241209,161300,301793860,8640,8640,8640,8640,0
20241209,161200,301793860,8640,8640,8640,8640,0
20241209,161100,301793860,8640,8640,8640,8640,0
20241209,161000,301793860,8640,8640,8640,8640,0
20241209,160900,301793860,8640,8640,8640,8640,0
20241209,160800,301793860,8640,8640,8640,8640,0
20241209,160700,301793860,8640,8640,8640,8640,0
20241209,160600,301793860,8640,8640,8640,8640,0
20241209,160500,301793860,8640,8640,8640,8640,0
20241209,160400,301793860,8640,8640,8640,8640,0
20241209,160300,301793860,8640,8640,8640,8640,0
20241209,160200,301793860,8640,8640,8640,8640,0
20241209,160100,301793860,8640,8640,8640,8640,0
20241209,160000,301793860,8640,8640,8640,8640,0
20241209,155900,301793860,8640,8640,8640,8640,0
20241209,155800,301793860,8640,8640,8640,8640,0
20241209,155700,301793860,8640,8640,8640,8640,0
20241209,155600,301793860,8640,8640,8640,8640,0
20241209,155500,301793860,8640,8640,8640,8640,0
20241209,155400,301793860,8640,8640,8640,8640,0
20241209,155300,301793860,8640,8640,8640,8640,0
20241209,155200,301793860,8640,8640,8640,8640,0
20241209,155100,301793860,8640,8640,8640,8640,1763
20241209,155000,301793860,8640,8640,8640,8640,0
20241209,154900,301793860,8640,8640,8640,8640,0
20241209,154800,301793860,8640,8640,8640,8640,0
20241209,154700,301793860,8640,8640,8640,8640,0
20241209,154600,301793860,8640,8640,8640,8640,0
20241209,154500,301793860,8640,8640,8640,8640,0
20241209,154400,301793860,8640,8640,8640,8640,0
20241209,154300,301793860,8640,8640,8640,8640,0
20241209,154200,301793860,8640,8640,8640,8640,0
20241209,154100,301793860,8640,8640,8640,8640,0
20241209,154000,301793860,8640,8640,8640,8640,0
20241209,153900,301793860,8640,8640,8640,8640,0
20241209,153800,301793860,8640,8640,8640,8640,0
20241209,153700,301793860,8640,8640,8640,8640,0
20241209,153600,301793860,8640,8640,8640,8640,0
20241209,153500,301793860,8640,8640,8640,8640,0
20241209,153400,301793860,8640,8640,8640,8640,0
20241209,153300,301793860,8640,8640,8640,8640,0
20241209,153200,301793860,8640,8640,8640,8640,0
20241209,153100,301793860,8640,8640,8640,8640,0
20241209,153000,301793860,8640,8640,8640,8640,1763
20241209,152900,286561540,8640,8640,8640,8640,0
20241209,152800,286561540,8640,8640,8640,8640,0
20241209,152700,286561540,8640,8640,8640,8640,0
20241209,152600,286561540,8640,8640,8640,8640,0
20241209,152500,286561540,8640,8640,8640,8640,0
20241209,152400,286561540,8640,8640,8640,8640,0
20241209,152300,286561540,8640,8640,8640,8640,0
20241209,152200,286561540,8640,8640,8640,8640,0
20241209,152100,286561540,8640,8640,8640,8640,0
20241209,152000,286561540,8640,8640,8640,8640,0
20241209,151900,286561540,8640,8610,8640,8610,7
20241209,151800,286501120,8640,8640,8640,8640,0
20241209,151700,286501120,8640,8640,8640,8640,0
20241209,151600,286501120,8640,8640,8640,8640,0
20241209,151500,286501120,8640,8640,8640,8640,15
20241209,151400,286371520,8650,8650,8650,8650,0
20241209,151300,286371520,8650,8650,8650,8650,1
20241209,151200,286362870,8640,8640,8640,8640,519
20241209,151100,281878710,8640,8600,8640,8600,104
20241209,151000,280984170,8600,8600,8600,8600,0
20241209,150900,280984170,8600,8600,8600,8600,10
20241209,150800,280898170,8600,8600,8600,8600,0
20241209,150700,280898170,8600,8600,8600,8600,28
20241209,150600,280657370,8600,8600,8600,8600,0
20241209,150500,280657370,8600,8600,8600,8600,0
20241209,150400,280657370,8600,8600,8600,8600,0
20241209,150300,280657370,8600,8600,8600,8600,100
20241209,150200,279797370,8600,8600,8600,8600,0
20241209,150100,279797370,8600,8620,8620,8600,800
20241209,150000,272915080,8680,8680,8680,8680,0
20241209,145900,272915080,8680,8680,8680,8680,2
20241209,145800,272897720,8680,8680,8680,8680,0
20241209,145700,272897720,8680,8680,8680,8680,1
20241209,145600,272889040,8600,8600,8600,8600,0
20241209,145500,272889040,8600,8690,8690,8600,1012
20241209,145400,264161690,8690,8670,8690,8670,13
20241209,145300,264048960,8670,8670,8670,8670,50
20241209,145200,263615460,8670,8650,8670,8650,36
20241209,145100,263303560,8640,8640,8650,8640,13
20241209,145000,263191230,8610,8610,8610,8610,4
20241209,144900,263156790,8610,8610,8610,8610,1
20241209,144800,263148180,8600,8660,8660,8600,601
20241209,144700,257979520,8600,8600,8600,8600,0
20241209,144600,257979520,8600,8600,8600,8600,0
20241209,144500,257979520,8600,8600,8600,8600,0
20241209,144400,257979520,8600,8600,8600,8600,99
20241209,144300,257128120,8600,8600,8600,8600,19
20241209,144200,256964720,8660,8660,8660,8660,0
20241209,144100,256964720,8660,8660,8660,8660,0
20241209,144000,256964720,8660,8600,8660,8600,121
20241209,143900,255924060,8600,8670,8670,8600,301
20241209,143800,253335390,8600,8650,8650,8600,1861
20241209,143700,237315640,8610,8610,8610,8610,150
20241209,143600,236024140,8670,8670,8670,8670,0
20241209,143500,236024140,8670,8650,8670,8650,22
20241209,143400,235833820,8610,8610,8610,8610,0
20241209,143300,235833820,8610,8610,8610,8610,84
20241209,143200,235110580,8670,8670,8670,8670,0
20241209,143100,235110580,8670,8670,8670,8670,0
20241209,143000,235110580,8670,8670,8670,8670,4
20241209,142900,235075900,8600,8630,8630,8600,980
20241209,142800,226633790,8670,8670,8670,8670,1
20241209,142700,226625120,8620,8670,8670,8620,863
20241209,142600,219176390,8670,8680,8680,8670,35
20241209,142500,218872740,8690,8690,8690,8690,0
20241209,142400,218872740,8690,8700,8700,8690,212
20241209,142300,217029460,8710,8710,8710,8710,0
20241209,142200,217029460,8710,8710,8710,8710,0
20241209,142100,217029460,8710,8710,8710,8710,199
20241209,142000,215296170,8710,8710,8710,8710,149
20241209,141900,213998380,8710,8710,8710,8700,140
20241209,141800,212779520,8710,8710,8710,8710,35
20241209,141700,212474670,8700,8700,8700,8700,0
20241209,141600,212474670,8700,8700,8700,8700,0
20241209,141500,212474670,8700,8730,8730,8700,779
20241209,141400,205688520,8730,8730,8730,8730,0
20241209,141300,205688520,8730,8730,8730,8730,0
20241209,141200,205688520,8730,8770,8770,8730,187
20241209,141100,204054260,8740,8760,8760,8740,300
20241209,141000,201431580,8760,8760,8760,8760,0
20241209,140900,201431580,8760,8760,8760,8760,0
20241209,140800,201431580,8760,8760,8760,8760,0
20241209,140700,201431580,8760,8760,8760,8760,0
20241209,140600,201431580,8760,8760,8760,8760,0
20241209,140500,201431580,8760,8750,8760,8750,71
20241209,140400,200809680,8760,8760,8760,8760,26
20241209,140300,200581920,8760,8760,8760,8760,2
20241209,140200,200564400,8760,8760,8760,8760,0
20241209,140100,200564400,8760,8760,8760,8760,65
20241209,140000,199995000,8760,8760,8760,8760,10
20241209,135900,199907400,8740,8740,8740,8740,0
20241209,135800,199907400,8740,8760,8760,8740,299
20241209,135700,197291270,8760,8760,8760,8760,142
20241209,135600,196047350,8770,8770,8770,8770,0
20241209,135500,196047350,8770,8770,8770,8770,0
20241209,135400,196047350,8770,8770,8770,8770,146
20241209,135300,194766930,8780,8790,8790,8780,656
20241209,135200,189005640,8830,8830,8830,8830,0
20241209,135100,189005640,8830,8810,8830,8790,94
20241209,135000,188179300,8820,8820,8820,8820,4
20241209,134900,188144020,8800,8800,8800,8800,45
20241209,134800,187748020,8830,8830,8830,8830,0
20241209,134700,187748020,8830,8830,8830,8830,205
20241209,134600,185937870,8840,8840,8840,8840,21
20241209,134500,185752230,8800,8800,8800,8800,0
20241209,134400,185752230,8800,8800,8800,8800,50
20241209,134300,185312230,8800,8840,8840,8800,16
20241209,134200,185171390,8800,8800,8800,8800,100
20241209,134100,184291390,8810,8810,8810,8810,11
20241209,134000,184194480,8800,8810,8810,8800,6
20241209,133900,184141640,8880,8880,8880,8880,0
20241209,133800,184141640,8880,8880,8880,8880,0
20241209,133700,184141640,8880,8880,8880,8880,1
20241209,133600,184132760,8850,8850,8850,8850,1005
20241209,133500,175238510,8850,8850,8850,8850,0
20241209,133400,175238510,8850,8850,8850,8850,0
20241209,133300,175238510,8850,8850,8850,8850,0
20241209,133200,175238510,8850,8850,8850,8850,71
20241209,133100,174610160,8850,8840,8850,8840,269
20241209,133000,172231480,8800,8800,8800,8800,90
20241209,132900,171439480,8800,8800,8840,8800,99
20241209,132800,170568200,8800,8800,8800,8800,97
20241209,132700,169714600,8800,8800,8800,8800,0
20241209,132600,169714600,8800,8800,8800,8800,0
20241209,132500,169714600,8800,8800,8800,8800,0
20241209,132400,169714600,8800,8800,8800,8800,0
20241209,132300,169714600,8800,8800,8800,8800,0
20241209,132200,169714600,8800,8800,8800,8800,0
20241209,132100,169714600,8800,8800,8800,8800,15
20241209,132000,169582600,8800,8800,8800,8800,0
20241209,131900,169582600,8800,8800,8800,8800,87
20241209,131800,168817000,8800,8800,8800,8800,0
20241209,131700,168817000,8800,8800,8800,8800,163
20241209,131600,167382600,8800,8800,8800,8800,100
20241209,131500,166502600,8840,8840,8840,8840,10
20241209,131400,166414200,8840,8840,8840,8840,0
20241209,131300,166414200,8840,8840,8840,8840,0
20241209,131200,166414200,8840,8840,8840,8840,0
20241209,131100,166414200,8840,8840,8840,8840,0
20241209,131000,166414200,8840,8840,8840,8840,0
20241209,130900,166414200,8840,8840,8840,8840,1
20241209,130800,166405360,8790,8790,8790,8790,10
20241209,130700,166317460,8840,8840,8840,8840,1
20241209,130600,166308620,8800,8800,8800,8800,100
20241209,130500,165428620,8800,8800,8800,8800,100
20241209,130400,164548620,8800,8840,8840,8800,89
20241209,130300,163763420,8840,8840,8840,8840,1
20241209,130200,163754580,8800,8820,8820,8800,107
20241209,130100,162811700,8820,8820,8820,8820,15
20241209,130000,162679400,8850,8850,8850,8850,3
20241209,125900,162652850,8850,8850,8850,8850,0
20241209,125800,162652850,8850,8850,8850,8850,0
20241209,125700,162652850,8850,8850,8850,8850,5
20241209,125600,162608600,8850,8850,8850,8850,0
20241209,125500,162608600,8850,8850,8850,8850,0
20241209,125400,162608600,8850,8850,8850,8850,0
20241209,125300,162608600,8850,8850,8850,8850,0
20241209,125200,162608600,8850,8850,8850,8850,50
20241209,125100,162166100,8850,8850,8850,8850,0
20241209,125000,162166100,8850,8850,8850,8850,0
20241209,124900,162166100,8850,8850,8850,8850,1
20241209,124800,162157250,8800,8840,8840,8800,2000
20241209,124700,144532580,8840,8840,8840,8840,0
20241209,124600,144532580,8840,8850,8850,8840,101
20241209,124500,143639730,8840,8840,8840,8840,162
20241209,124400,142207650,8850,8850,8850,8850,1
20241209,124300,142198800,8850,8850,8850,8850,40
20241209,124200,141844800,8850,8850,8850,8850,0
20241209,124100,141844800,8850,8850,8850,8850,0
20241209,124000,141844800,8850,8850,8850,8850,0
20241209,123900,141844800,8850,8850,8850,8850,0
20241209,123800,141844800,8850,8850,8850,8850,0
20241209,123700,141844800,8850,8850,8850,8850,0
20241209,123600,141844800,8850,8850,8850,8850,50
20241209,123500,141402300,8850,8850,8850,8850,10
20241209,123400,141313800,8850,8850,8850,8850,0
20241209,123300,141313800,8850,8850,8850,8850,0
20241209,123200,141313800,8850,8850,8850,8850,1
20241209,123100,141304950,8840,8850,8850,8840,112
20241209,123000,140313950,8840,8840,8840,8840,0
20241209,122900,140313950,8840,8840,8840,8840,0
20241209,122800,140313950,8840,8840,8840,8840,56
20241209,122700,139818910,8840,8840,8840,8840,15
20241209,122600,139686310,8850,8850,8850,8850,0
20241209,122500,139686310,8850,8850,8850,8850,0
20241209,122400,139686310,8850,8850,8850,8850,0
20241209,122300,139686310,8850,8850,8850,8850,0
20241209,122200,139686310,8850,8850,8850,8850,0
20241209,122100,139686310,8850,8880,8880,8850,117
20241209,122000,138650350,8850,8850,8850,8850,200
20241209,121900,136880350,8880,8880,8880,8880,10
20241209,121800,136791550,8880,8880,8880,8880,0
20241209,121700,136791550,8880,8880,8880,8880,0
20241209,121600,136791550,8880,8880,8880,8880,0
20241209,121500,136791550,8880,8880,8880,8880,0
20241209,121400,136791550,8880,8880,8880,8880,0
20241209,121300,136791550,8880,8880,8880,8880,0
20241209,121200,136791550,8880,8880,8880,8880,0
20241209,121100,136791550,8880,8880,8880,8880,0
20241209,121000,136791550,8880,8880,8880,8880,0
20241209,120900,136791550,8880,8880,8880,8880,0
20241209,120800,136791550,8880,8880,8880,8880,0
20241209,120700,136791550,8880,8880,8880,8880,1
20241209,120600,136782670,8850,8850,8850,8850,7
20241209,120500,136720720,8850,8850,8850,8850,0
20241209,120400,136720720,8850,8850,8850,8850,0
20241209,120300,136720720,8850,8850,8850,8850,0
20241209,120200,136720720,8850,8880,8880,8850,8
20241209,120100,136649830,8880,8880,8880,8880,0
20241209,120000,136649830,8880,8880,8880,8880,0
20241209,115900,136649830,8880,8880,8880,8880,0
20241209,115800,136649830,8880,8880,8880,8880,56
20241209,115700,136152550,8880,8880,8880,8880,0
20241209,115600,136152550,8880,8880,8880,8880,0
20241209,115500,136152550,8880,8880,8880,8880,0
20241209,115400,136152550,8880,8880,8880,8880,0
20241209,115300,136152550,8880,8880,8880,8880,0
20241209,115200,136152550,8880,8880,8880,8880,1
20241209,115100,136143670,8890,8890,8890,8890,0
20241209,115000,136143670,8890,8890,8890,8890,0
20241209,114900,136143670,8890,8890,8890,8890,0
20241209,114800,136143670,8890,8890,8890,8890,0
20241209,114700,136143670,8890,8890,8890,8890,0
20241209,114600,136143670,8890,8890,8890,8890,0
20241209,114500,136143670,8890,8890,8890,8890,0
20241209,114400,136143670,8890,8890,8890,8890,0
20241209,114300,136143670,8890,8890,8890,8890,0
20241209,114200,136143670,8890,8890,8890,8890,0
20241209,114100,136143670,8890,8890,8890,8890,1
20241209,114000,136134780,8850,8850,8850,8850,0
20241209,113900,136134780,8850,8850,8850,8850,40
20241209,113800,135780780,8890,8890,8890,8890,0
20241209,113700,135780780,8890,8890,8890,8890,0
20241209,113600,135780780,8890,8890,8890,8890,34
20241209,113500,135478520,8900,8900,8900,8900,0
20241209,113400,135478520,8900,8900,8900,8900,0
20241209,113300,135478520,8900,8880,8900,8880,17
20241209,113200,135327540,8880,8880,8880,8880,0
20241209,113100,135327540,8880,8880,8880,8880,0
20241209,113000,135327540,8880,8880,8880,8880,0
20241209,112900,135327540,8880,8880,8880,8880,0
20241209,112800,135327540,8880,8880,8880,8880,0
20241209,112700,135327540,8880,8880,8880,8880,1
20241209,112600,135318660,8850,8850,8850,8850,1596
20241209,112500,121194060,8850,8850,8850,8850,0
20241209,112400,121194060,8850,8850,8850,8850,0
20241209,112300,121194060,8850,8850,8850,8850,15
20241209,112200,121061310,8850,8830,8850,8830,53
20241209,112100,120593300,8830,8830,8830,8830,22
20241209,112000,120399040,8810,8810,8810,8810,0
20241209,111900,120399040,8810,8840,8840,8810,511
20241209,111800,115887300,8840,8850,8850,8840,1109
20241209,111700,106083730,8850,8850,8850,8850,0
20241209,111600,106083730,8850,8850,8850,8850,125
20241209,111500,104977480,8850,8850,8850,8850,0
20241209,111400,104977480,8850,8850,8850,8850,0
20241209,111300,104977480,8850,8850,8850,8850,877
20241209,111200,97216030,8860,8860,8860,8860,0
20241209,111100,97216030,8860,8860,8860,8860,0
20241209,111000,97216030,8860,8860,8860,8860,0
20241209,110900,97216030,8860,8860,8860,8860,255
20241209,110800,94956730,8860,8860,8860,8860,2
20241209,110700,94939010,8860,8860,8860,8860,0
20241209,110600,94939010,8860,8860,8860,8860,776
20241209,110500,88063650,8870,8870,8870,8870,0
20241209,110400,88063650,8870,8870,8870,8870,261
20241209,110300,85748580,8880,8880,8880,8880,34
20241209,110200,85446660,8890,8910,8910,8890,247
20241209,110100,83248290,8920,8920,8920,8920,0
20241209,110000,83248290,8920,8920,8920,8920,0
20241209,105900,83248290,8920,8920,8920,8920,0
20241209,105800,83248290,8920,8920,8920,8920,0
20241209,105700,83248290,8920,8920,8920,8920,0
20241209,105600,83248290,8920,8920,8920,8920,0
20241209,105500,83248290,8920,8920,8920,8920,0
20241209,105400,83248290,8920,8920,8920,8920,0
20241209,105300,83248290,8920,8950,8950,8920,112
20241209,105200,82248950,8950,8950,8950,8950,0
20241209,105100,82248950,8950,8950,8950,8950,0
20241209,105000,82248950,8950,8950,8950,8950,1
20241209,104900,82240000,8910,8910,8910,8910,0
20241209,104800,82240000,8910,8910,8910,8910,0
20241209,104700,82240000,8910,8910,8910,8910,0
20241209,104600,82240000,8910,8910,8910,8910,0
20241209,104500,82240000,8910,8910,8910,8910,80
20241209,104400,81527200,8910,8910,8910,8910,0
20241209,104300,81527200,8910,8910,8910,8910,0
20241209,104200,81527200,8910,8930,8930,8910,40
20241209,104100,81170750,8950,8950,8950,8950,0
20241209,104000,81170750,8950,8950,8950,8950,0
20241209,103900,81170750,8950,8950,8950,8950,0
20241209,103800,81170750,8950,8950,8950,8950,2
20241209,103700,81152850,8950,8950,8950,8950,8
20241209,103600,81081250,8950,8950,8950,8950,0
20241209,103500,81081250,8950,8950,8950,8950,22
20241209,103400,80884350,8950,8950,8950,8950,0
20241209,103300,80884350,8950,8950,8950,8950,0
20241209,103200,80884350,8950,8950,8950,8950,0
20241209,103100,80884350,8950,8950,8950,8950,0
20241209,103000,80884350,8950,8950,8950,8950,0
20241209,102900,80884350,8950,8950,8950,8950,112
20241209,102800,79881950,8950,8950,8950,8950,0
20241209,102700,79881950,8950,8950,8950,8950,0
20241209,102600,79881950,8950,8950,8950,8950,0
20241209,102500,79881950,8950,8950,8950,8950,0
20241209,102400,79881950,8950,8950,8950,8950,34
20241209,102300,79577650,8950,8950,8950,8950,0
20241209,102200,79577650,8950,8960,8960,8950,307
20241209,102100,76829930,8960,8960,8960,8960,0
20241209,102000,76829930,8960,8960,8960,8960,0
20241209,101900,76829930,8960,8960,8960,8960,3
20241209,101800,76803050,8990,8990,8990,8990,0
20241209,101700,76803050,8990,8990,8990,8990,0
20241209,101600,76803050,8990,8990,8990,8990,0
20241209,101500,76803050,8990,8990,8990,8990,0
20241209,101400,76803050,8990,8990,8990,8990,0
20241209,101300,76803050,8990,8990,8990,8990,11
20241209,101200,76704160,8990,8990,8990,8990,10
20241209,101100,76614260,8990,8990,8990,8990,0
20241209,101000,76614260,8990,8970,8990,8970,12
20241209,100900,76506600,8990,8990,8990,8990,1
20241209,100800,76497610,8980,8980,8980,8980,0
20241209,100700,76497610,8980,8980,8980,8980,0
20241209,100600,76497610,8980,8980,8980,8980,100
20241209,100500,75599610,8980,8980,8980,8980,0
20241209,100400,75599610,8980,8930,8980,8910,549
20241209,100300,70702910,8980,8980,8980,8980,0
20241209,100200,70702910,8980,8980,8980,8980,0
20241209,100100,70702910,8980,8980,8980,8980,0
20241209,100000,70702910,8980,8980,8980,8980,1
20241209,095900,70693930,8920,8950,8950,8920,197
20241209,095800,68936170,8980,8980,8980,8980,11
20241209,095700,68837390,9000,9000,9000,9000,0
20241209,095600,68837390,9000,9000,9000,9000,7
20241209,095500,68774390,9000,9000,9000,9000,0
20241209,095400,68774390,9000,9000,9000,9000,2
20241209,095300,68756390,9000,9000,9000,9000,0
20241209,095200,68756390,9000,9000,9000,9000,0
20241209,095100,68756390,9000,9000,9000,9000,0
20241209,095000,68756390,9000,9000,9000,9000,11
20241209,094900,68657390,8950,8950,8950,8950,0
20241209,094800,68657390,8950,8950,8950,8950,15
20241209,094700,68523140,8950,9010,9010,8950,257
20241209,094600,66222570,9010,8950,9010,8950,9
20241209,094500,66141900,8910,8910,8910,8910,0
20241209,094400,66141900,8910,8950,8950,8910,101
20241209,094300,65240870,8910,8910,8910,8910,0
20241209,094200,65240870,8910,8910,8910,8910,0
20241209,094100,65240870,8910,8910,8910,8910,0
20241209,094000,65240870,8910,8910,8910,8910,0
20241209,093900,65240870,8910,8910,8910,8910,0
20241209,093800,65240870,8910,8910,8910,8910,0
20241209,093700,65240870,8910,8910,8910,8910,0
20241209,093600,65240870,8910,8910,8910,8910,0
20241209,093500,65240870,8910,8910,8910,8910,0
20241209,093400,65240870,8910,8890,8910,8890,59
20241209,093300,64715880,8860,8860,8860,8860,0
20241209,093200,64715880,8860,8860,8860,8860,173
20241209,093100,63183100,8860,8860,8860,8860,0
20241209,093000,63183100,8860,8860,8860,8860,20
20241209,092900,63005900,8850,8850,8850,8850,85
20241209,092800,62253650,8850,8850,8850,8850,0
20241209,092700,62253650,8850,8850,8850,8850,42
20241209,092600,61881950,8850,8850,8850,8850,62
20241209,092500,61333250,8850,8850,8860,8850,645
20241209,092400,55624990,8890,8890,8890,8880,135
20241209,092300,54425840,8890,8920,8920,8890,356
20241209,092200,51256020,8940,8940,8940,8940,10
20241209,092100,51166620,8940,8940,8940,8940,10
20241209,092000,51077220,8940,8950,8950,8940,772
20241209,091900,44171930,8950,8970,8970,8950,460
20241209,091800,40052230,8970,8970,8970,8970,200
20241209,091700,38258230,8980,8980,8980,8980,5
20241209,091600,38213330,8960,8960,8960,8960,0
20241209,091500,38213330,8960,8960,8960,8960,15
20241209,091400,38078930,8960,8960,8960,8960,135
20241209,091300,36869330,8950,8950,8950,8950,0
20241209,091200,36869330,8950,8950,8950,8950,44
20241209,091100,36475530,8950,8950,8950,8950,200
20241209,091000,34685530,8950,9000,9010,8950,803
20241209,090900,27480390,9050,9050,9050,9050,204
20241209,090800,25634190,9050,9050,9050,9050,0
20241209,090700,25634190,9050,9000,9050,9000,215
20241209,090600,23698640,9000,9020,9020,9000,776
20241209,090500,16708410,9010,9010,9010,9010,100
20241209,090400,15807410,9010,9030,9030,9010,307
20241209,090300,13038110,9050,9040,9050,9040,96
20241209,090200,12169420,9180,9010,9180,9010,130
20241209,090100,10997950,9000,9000,9000,9000,110
20241209,090000,10007950,8950,9000,9000,8950,1112
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192100 301793860 8640 8640 8640 8640 1763
3 20241209 192000 301793860 8640 8640 8640 8640 0
4 20241209 191900 301793860 8640 8640 8640 8640 0
5 20241209 191800 301793860 8640 8640 8640 8640 0
6 20241209 191700 301793860 8640 8640 8640 8640 0
7 20241209 191600 301793860 8640 8640 8640 8640 0
8 20241209 191500 301793860 8640 8640 8640 8640 0
9 20241209 191400 301793860 8640 8640 8640 8640 0
10 20241209 191300 301793860 8640 8640 8640 8640 0
11 20241209 191200 301793860 8640 8640 8640 8640 0
12 20241209 191100 301793860 8640 8640 8640 8640 0
13 20241209 191000 301793860 8640 8640 8640 8640 0
14 20241209 190900 301793860 8640 8640 8640 8640 0
15 20241209 190800 301793860 8640 8640 8640 8640 0
16 20241209 190700 301793860 8640 8640 8640 8640 0
17 20241209 190600 301793860 8640 8640 8640 8640 0
18 20241209 190500 301793860 8640 8640 8640 8640 0
19 20241209 190400 301793860 8640 8640 8640 8640 0
20 20241209 190300 301793860 8640 8640 8640 8640 0
21 20241209 190200 301793860 8640 8640 8640 8640 0
22 20241209 190100 301793860 8640 8640 8640 8640 0
23 20241209 190000 301793860 8640 8640 8640 8640 0
24 20241209 185900 301793860 8640 8640 8640 8640 0
25 20241209 185800 301793860 8640 8640 8640 8640 0
26 20241209 185700 301793860 8640 8640 8640 8640 0
27 20241209 185600 301793860 8640 8640 8640 8640 0
28 20241209 185500 301793860 8640 8640 8640 8640 0
29 20241209 185400 301793860 8640 8640 8640 8640 0
30 20241209 185300 301793860 8640 8640 8640 8640 0
31 20241209 185200 301793860 8640 8640 8640 8640 0
32 20241209 185100 301793860 8640 8640 8640 8640 1763
33 20241209 185000 301793860 8640 8640 8640 8640 0
34 20241209 184900 301793860 8640 8640 8640 8640 0
35 20241209 184800 301793860 8640 8640 8640 8640 0
36 20241209 184700 301793860 8640 8640 8640 8640 0
37 20241209 184600 301793860 8640 8640 8640 8640 0
38 20241209 184500 301793860 8640 8640 8640 8640 0
39 20241209 184400 301793860 8640 8640 8640 8640 0
40 20241209 184300 301793860 8640 8640 8640 8640 0
41 20241209 184200 301793860 8640 8640 8640 8640 0
42 20241209 184100 301793860 8640 8640 8640 8640 0
43 20241209 184000 301793860 8640 8640 8640 8640 0
44 20241209 183900 301793860 8640 8640 8640 8640 0
45 20241209 183800 301793860 8640 8640 8640 8640 0
46 20241209 183700 301793860 8640 8640 8640 8640 0
47 20241209 183600 301793860 8640 8640 8640 8640 0
48 20241209 183500 301793860 8640 8640 8640 8640 0
49 20241209 183400 301793860 8640 8640 8640 8640 0
50 20241209 183300 301793860 8640 8640 8640 8640 0
51 20241209 183200 301793860 8640 8640 8640 8640 0
52 20241209 183100 301793860 8640 8640 8640 8640 0
53 20241209 183000 301793860 8640 8640 8640 8640 0
54 20241209 182900 301793860 8640 8640 8640 8640 0
55 20241209 182800 301793860 8640 8640 8640 8640 0
56 20241209 182700 301793860 8640 8640 8640 8640 0
57 20241209 182600 301793860 8640 8640 8640 8640 0
58 20241209 182500 301793860 8640 8640 8640 8640 0
59 20241209 182400 301793860 8640 8640 8640 8640 0
60 20241209 182300 301793860 8640 8640 8640 8640 0
61 20241209 182200 301793860 8640 8640 8640 8640 0
62 20241209 182100 301793860 8640 8640 8640 8640 1763
63 20241209 182000 301793860 8640 8640 8640 8640 0
64 20241209 181900 301793860 8640 8640 8640 8640 0
65 20241209 181800 301793860 8640 8640 8640 8640 0
66 20241209 181700 301793860 8640 8640 8640 8640 0
67 20241209 181600 301793860 8640 8640 8640 8640 0
68 20241209 181500 301793860 8640 8640 8640 8640 0
69 20241209 181400 301793860 8640 8640 8640 8640 0
70 20241209 181300 301793860 8640 8640 8640 8640 0
71 20241209 181200 301793860 8640 8640 8640 8640 0
72 20241209 181100 301793860 8640 8640 8640 8640 0
73 20241209 181000 301793860 8640 8640 8640 8640 0
74 20241209 180900 301793860 8640 8640 8640 8640 0
75 20241209 180800 301793860 8640 8640 8640 8640 0
76 20241209 180700 301793860 8640 8640 8640 8640 0
77 20241209 180600 301793860 8640 8640 8640 8640 0
78 20241209 180500 301793860 8640 8640 8640 8640 0
79 20241209 180400 301793860 8640 8640 8640 8640 0
80 20241209 180300 301793860 8640 8640 8640 8640 0
81 20241209 180200 301793860 8640 8640 8640 8640 0
82 20241209 180100 301793860 8640 8640 8640 8640 0
83 20241209 180000 301793860 8640 8640 8640 8640 0
84 20241209 175900 301793860 8640 8640 8640 8640 0
85 20241209 175800 301793860 8640 8640 8640 8640 0
86 20241209 175700 301793860 8640 8640 8640 8640 0
87 20241209 175600 301793860 8640 8640 8640 8640 0
88 20241209 175500 301793860 8640 8640 8640 8640 0
89 20241209 175400 301793860 8640 8640 8640 8640 0
90 20241209 175300 301793860 8640 8640 8640 8640 0
91 20241209 175200 301793860 8640 8640 8640 8640 0
92 20241209 175100 301793860 8640 8640 8640 8640 1763
93 20241209 175000 301793860 8640 8640 8640 8640 0
94 20241209 174900 301793860 8640 8640 8640 8640 0
95 20241209 174800 301793860 8640 8640 8640 8640 0
96 20241209 174700 301793860 8640 8640 8640 8640 0
97 20241209 174600 301793860 8640 8640 8640 8640 0
98 20241209 174500 301793860 8640 8640 8640 8640 0
99 20241209 174400 301793860 8640 8640 8640 8640 0
100 20241209 174300 301793860 8640 8640 8640 8640 0
101 20241209 174200 301793860 8640 8640 8640 8640 0
102 20241209 174100 301793860 8640 8640 8640 8640 0
103 20241209 174000 301793860 8640 8640 8640 8640 0
104 20241209 173900 301793860 8640 8640 8640 8640 0
105 20241209 173800 301793860 8640 8640 8640 8640 0
106 20241209 173700 301793860 8640 8640 8640 8640 0
107 20241209 173600 301793860 8640 8640 8640 8640 0
108 20241209 173500 301793860 8640 8640 8640 8640 0
109 20241209 173400 301793860 8640 8640 8640 8640 0
110 20241209 173300 301793860 8640 8640 8640 8640 0
111 20241209 173200 301793860 8640 8640 8640 8640 0
112 20241209 173100 301793860 8640 8640 8640 8640 0
113 20241209 173000 301793860 8640 8640 8640 8640 0
114 20241209 172900 301793860 8640 8640 8640 8640 0
115 20241209 172800 301793860 8640 8640 8640 8640 0
116 20241209 172700 301793860 8640 8640 8640 8640 0
117 20241209 172600 301793860 8640 8640 8640 8640 0
118 20241209 172500 301793860 8640 8640 8640 8640 0
119 20241209 172400 301793860 8640 8640 8640 8640 0
120 20241209 172300 301793860 8640 8640 8640 8640 0
121 20241209 172200 301793860 8640 8640 8640 8640 0
122 20241209 172100 301793860 8640 8640 8640 8640 1763
123 20241209 172000 301793860 8640 8640 8640 8640 0
124 20241209 171900 301793860 8640 8640 8640 8640 0
125 20241209 171800 301793860 8640 8640 8640 8640 0
126 20241209 171700 301793860 8640 8640 8640 8640 0
127 20241209 171600 301793860 8640 8640 8640 8640 0
128 20241209 171500 301793860 8640 8640 8640 8640 0
129 20241209 171400 301793860 8640 8640 8640 8640 0
130 20241209 171300 301793860 8640 8640 8640 8640 0
131 20241209 171200 301793860 8640 8640 8640 8640 0
132 20241209 171100 301793860 8640 8640 8640 8640 0
133 20241209 171000 301793860 8640 8640 8640 8640 0
134 20241209 170900 301793860 8640 8640 8640 8640 0
135 20241209 170800 301793860 8640 8640 8640 8640 0
136 20241209 170700 301793860 8640 8640 8640 8640 0
137 20241209 170600 301793860 8640 8640 8640 8640 0
138 20241209 170500 301793860 8640 8640 8640 8640 0
139 20241209 170400 301793860 8640 8640 8640 8640 0
140 20241209 170300 301793860 8640 8640 8640 8640 0
141 20241209 170200 301793860 8640 8640 8640 8640 0
142 20241209 170100 301793860 8640 8640 8640 8640 0
143 20241209 170000 301793860 8640 8640 8640 8640 0
144 20241209 165900 301793860 8640 8640 8640 8640 0
145 20241209 165800 301793860 8640 8640 8640 8640 0
146 20241209 165700 301793860 8640 8640 8640 8640 0
147 20241209 165600 301793860 8640 8640 8640 8640 0
148 20241209 165500 301793860 8640 8640 8640 8640 0
149 20241209 165400 301793860 8640 8640 8640 8640 0
150 20241209 165300 301793860 8640 8640 8640 8640 0
151 20241209 165200 301793860 8640 8640 8640 8640 0
152 20241209 165100 301793860 8640 8640 8640 8640 1763
153 20241209 165000 301793860 8640 8640 8640 8640 0
154 20241209 164900 301793860 8640 8640 8640 8640 0
155 20241209 164800 301793860 8640 8640 8640 8640 0
156 20241209 164700 301793860 8640 8640 8640 8640 0
157 20241209 164600 301793860 8640 8640 8640 8640 0
158 20241209 164500 301793860 8640 8640 8640 8640 0
159 20241209 164400 301793860 8640 8640 8640 8640 0
160 20241209 164300 301793860 8640 8640 8640 8640 0
161 20241209 164200 301793860 8640 8640 8640 8640 0
162 20241209 164100 301793860 8640 8640 8640 8640 0
163 20241209 164000 301793860 8640 8640 8640 8640 0
164 20241209 163900 301793860 8640 8640 8640 8640 0
165 20241209 163800 301793860 8640 8640 8640 8640 0
166 20241209 163700 301793860 8640 8640 8640 8640 0
167 20241209 163600 301793860 8640 8640 8640 8640 0
168 20241209 163500 301793860 8640 8640 8640 8640 0
169 20241209 163400 301793860 8640 8640 8640 8640 0
170 20241209 163300 301793860 8640 8640 8640 8640 0
171 20241209 163200 301793860 8640 8640 8640 8640 0
172 20241209 163100 301793860 8640 8640 8640 8640 0
173 20241209 163000 301793860 8640 8640 8640 8640 0
174 20241209 162900 301793860 8640 8640 8640 8640 0
175 20241209 162800 301793860 8640 8640 8640 8640 0
176 20241209 162700 301793860 8640 8640 8640 8640 0
177 20241209 162600 301793860 8640 8640 8640 8640 0
178 20241209 162500 301793860 8640 8640 8640 8640 0
179 20241209 162400 301793860 8640 8640 8640 8640 0
180 20241209 162300 301793860 8640 8640 8640 8640 0
181 20241209 162200 301793860 8640 8640 8640 8640 0
182 20241209 162100 301793860 8640 8640 8640 8640 1763
183 20241209 162000 301793860 8640 8640 8640 8640 0
184 20241209 161900 301793860 8640 8640 8640 8640 0
185 20241209 161800 301793860 8640 8640 8640 8640 0
186 20241209 161700 301793860 8640 8640 8640 8640 0
187 20241209 161600 301793860 8640 8640 8640 8640 0
188 20241209 161500 301793860 8640 8640 8640 8640 0
189 20241209 161400 301793860 8640 8640 8640 8640 0
190 20241209 161300 301793860 8640 8640 8640 8640 0
191 20241209 161200 301793860 8640 8640 8640 8640 0
192 20241209 161100 301793860 8640 8640 8640 8640 0
193 20241209 161000 301793860 8640 8640 8640 8640 0
194 20241209 160900 301793860 8640 8640 8640 8640 0
195 20241209 160800 301793860 8640 8640 8640 8640 0
196 20241209 160700 301793860 8640 8640 8640 8640 0
197 20241209 160600 301793860 8640 8640 8640 8640 0
198 20241209 160500 301793860 8640 8640 8640 8640 0
199 20241209 160400 301793860 8640 8640 8640 8640 0
200 20241209 160300 301793860 8640 8640 8640 8640 0
201 20241209 160200 301793860 8640 8640 8640 8640 0
202 20241209 160100 301793860 8640 8640 8640 8640 0
203 20241209 160000 301793860 8640 8640 8640 8640 0
204 20241209 155900 301793860 8640 8640 8640 8640 0
205 20241209 155800 301793860 8640 8640 8640 8640 0
206 20241209 155700 301793860 8640 8640 8640 8640 0
207 20241209 155600 301793860 8640 8640 8640 8640 0
208 20241209 155500 301793860 8640 8640 8640 8640 0
209 20241209 155400 301793860 8640 8640 8640 8640 0
210 20241209 155300 301793860 8640 8640 8640 8640 0
211 20241209 155200 301793860 8640 8640 8640 8640 0
212 20241209 155100 301793860 8640 8640 8640 8640 1763
213 20241209 155000 301793860 8640 8640 8640 8640 0
214 20241209 154900 301793860 8640 8640 8640 8640 0
215 20241209 154800 301793860 8640 8640 8640 8640 0
216 20241209 154700 301793860 8640 8640 8640 8640 0
217 20241209 154600 301793860 8640 8640 8640 8640 0
218 20241209 154500 301793860 8640 8640 8640 8640 0
219 20241209 154400 301793860 8640 8640 8640 8640 0
220 20241209 154300 301793860 8640 8640 8640 8640 0
221 20241209 154200 301793860 8640 8640 8640 8640 0
222 20241209 154100 301793860 8640 8640 8640 8640 0
223 20241209 154000 301793860 8640 8640 8640 8640 0
224 20241209 153900 301793860 8640 8640 8640 8640 0
225 20241209 153800 301793860 8640 8640 8640 8640 0
226 20241209 153700 301793860 8640 8640 8640 8640 0
227 20241209 153600 301793860 8640 8640 8640 8640 0
228 20241209 153500 301793860 8640 8640 8640 8640 0
229 20241209 153400 301793860 8640 8640 8640 8640 0
230 20241209 153300 301793860 8640 8640 8640 8640 0
231 20241209 153200 301793860 8640 8640 8640 8640 0
232 20241209 153100 301793860 8640 8640 8640 8640 0
233 20241209 153000 301793860 8640 8640 8640 8640 1763
234 20241209 152900 286561540 8640 8640 8640 8640 0
235 20241209 152800 286561540 8640 8640 8640 8640 0
236 20241209 152700 286561540 8640 8640 8640 8640 0
237 20241209 152600 286561540 8640 8640 8640 8640 0
238 20241209 152500 286561540 8640 8640 8640 8640 0
239 20241209 152400 286561540 8640 8640 8640 8640 0
240 20241209 152300 286561540 8640 8640 8640 8640 0
241 20241209 152200 286561540 8640 8640 8640 8640 0
242 20241209 152100 286561540 8640 8640 8640 8640 0
243 20241209 152000 286561540 8640 8640 8640 8640 0
244 20241209 151900 286561540 8640 8610 8640 8610 7
245 20241209 151800 286501120 8640 8640 8640 8640 0
246 20241209 151700 286501120 8640 8640 8640 8640 0
247 20241209 151600 286501120 8640 8640 8640 8640 0
248 20241209 151500 286501120 8640 8640 8640 8640 15
249 20241209 151400 286371520 8650 8650 8650 8650 0
250 20241209 151300 286371520 8650 8650 8650 8650 1
251 20241209 151200 286362870 8640 8640 8640 8640 519
252 20241209 151100 281878710 8640 8600 8640 8600 104
253 20241209 151000 280984170 8600 8600 8600 8600 0
254 20241209 150900 280984170 8600 8600 8600 8600 10
255 20241209 150800 280898170 8600 8600 8600 8600 0
256 20241209 150700 280898170 8600 8600 8600 8600 28
257 20241209 150600 280657370 8600 8600 8600 8600 0
258 20241209 150500 280657370 8600 8600 8600 8600 0
259 20241209 150400 280657370 8600 8600 8600 8600 0
260 20241209 150300 280657370 8600 8600 8600 8600 100
261 20241209 150200 279797370 8600 8600 8600 8600 0
262 20241209 150100 279797370 8600 8620 8620 8600 800
263 20241209 150000 272915080 8680 8680 8680 8680 0
264 20241209 145900 272915080 8680 8680 8680 8680 2
265 20241209 145800 272897720 8680 8680 8680 8680 0
266 20241209 145700 272897720 8680 8680 8680 8680 1
267 20241209 145600 272889040 8600 8600 8600 8600 0
268 20241209 145500 272889040 8600 8690 8690 8600 1012
269 20241209 145400 264161690 8690 8670 8690 8670 13
270 20241209 145300 264048960 8670 8670 8670 8670 50
271 20241209 145200 263615460 8670 8650 8670 8650 36
272 20241209 145100 263303560 8640 8640 8650 8640 13
273 20241209 145000 263191230 8610 8610 8610 8610 4
274 20241209 144900 263156790 8610 8610 8610 8610 1
275 20241209 144800 263148180 8600 8660 8660 8600 601
276 20241209 144700 257979520 8600 8600 8600 8600 0
277 20241209 144600 257979520 8600 8600 8600 8600 0
278 20241209 144500 257979520 8600 8600 8600 8600 0
279 20241209 144400 257979520 8600 8600 8600 8600 99
280 20241209 144300 257128120 8600 8600 8600 8600 19
281 20241209 144200 256964720 8660 8660 8660 8660 0
282 20241209 144100 256964720 8660 8660 8660 8660 0
283 20241209 144000 256964720 8660 8600 8660 8600 121
284 20241209 143900 255924060 8600 8670 8670 8600 301
285 20241209 143800 253335390 8600 8650 8650 8600 1861
286 20241209 143700 237315640 8610 8610 8610 8610 150
287 20241209 143600 236024140 8670 8670 8670 8670 0
288 20241209 143500 236024140 8670 8650 8670 8650 22
289 20241209 143400 235833820 8610 8610 8610 8610 0
290 20241209 143300 235833820 8610 8610 8610 8610 84
291 20241209 143200 235110580 8670 8670 8670 8670 0
292 20241209 143100 235110580 8670 8670 8670 8670 0
293 20241209 143000 235110580 8670 8670 8670 8670 4
294 20241209 142900 235075900 8600 8630 8630 8600 980
295 20241209 142800 226633790 8670 8670 8670 8670 1
296 20241209 142700 226625120 8620 8670 8670 8620 863
297 20241209 142600 219176390 8670 8680 8680 8670 35
298 20241209 142500 218872740 8690 8690 8690 8690 0
299 20241209 142400 218872740 8690 8700 8700 8690 212
300 20241209 142300 217029460 8710 8710 8710 8710 0
301 20241209 142200 217029460 8710 8710 8710 8710 0
302 20241209 142100 217029460 8710 8710 8710 8710 199
303 20241209 142000 215296170 8710 8710 8710 8710 149
304 20241209 141900 213998380 8710 8710 8710 8700 140
305 20241209 141800 212779520 8710 8710 8710 8710 35
306 20241209 141700 212474670 8700 8700 8700 8700 0
307 20241209 141600 212474670 8700 8700 8700 8700 0
308 20241209 141500 212474670 8700 8730 8730 8700 779
309 20241209 141400 205688520 8730 8730 8730 8730 0
310 20241209 141300 205688520 8730 8730 8730 8730 0
311 20241209 141200 205688520 8730 8770 8770 8730 187
312 20241209 141100 204054260 8740 8760 8760 8740 300
313 20241209 141000 201431580 8760 8760 8760 8760 0
314 20241209 140900 201431580 8760 8760 8760 8760 0
315 20241209 140800 201431580 8760 8760 8760 8760 0
316 20241209 140700 201431580 8760 8760 8760 8760 0
317 20241209 140600 201431580 8760 8760 8760 8760 0
318 20241209 140500 201431580 8760 8750 8760 8750 71
319 20241209 140400 200809680 8760 8760 8760 8760 26
320 20241209 140300 200581920 8760 8760 8760 8760 2
321 20241209 140200 200564400 8760 8760 8760 8760 0
322 20241209 140100 200564400 8760 8760 8760 8760 65
323 20241209 140000 199995000 8760 8760 8760 8760 10
324 20241209 135900 199907400 8740 8740 8740 8740 0
325 20241209 135800 199907400 8740 8760 8760 8740 299
326 20241209 135700 197291270 8760 8760 8760 8760 142
327 20241209 135600 196047350 8770 8770 8770 8770 0
328 20241209 135500 196047350 8770 8770 8770 8770 0
329 20241209 135400 196047350 8770 8770 8770 8770 146
330 20241209 135300 194766930 8780 8790 8790 8780 656
331 20241209 135200 189005640 8830 8830 8830 8830 0
332 20241209 135100 189005640 8830 8810 8830 8790 94
333 20241209 135000 188179300 8820 8820 8820 8820 4
334 20241209 134900 188144020 8800 8800 8800 8800 45
335 20241209 134800 187748020 8830 8830 8830 8830 0
336 20241209 134700 187748020 8830 8830 8830 8830 205
337 20241209 134600 185937870 8840 8840 8840 8840 21
338 20241209 134500 185752230 8800 8800 8800 8800 0
339 20241209 134400 185752230 8800 8800 8800 8800 50
340 20241209 134300 185312230 8800 8840 8840 8800 16
341 20241209 134200 185171390 8800 8800 8800 8800 100
342 20241209 134100 184291390 8810 8810 8810 8810 11
343 20241209 134000 184194480 8800 8810 8810 8800 6
344 20241209 133900 184141640 8880 8880 8880 8880 0
345 20241209 133800 184141640 8880 8880 8880 8880 0
346 20241209 133700 184141640 8880 8880 8880 8880 1
347 20241209 133600 184132760 8850 8850 8850 8850 1005
348 20241209 133500 175238510 8850 8850 8850 8850 0
349 20241209 133400 175238510 8850 8850 8850 8850 0
350 20241209 133300 175238510 8850 8850 8850 8850 0
351 20241209 133200 175238510 8850 8850 8850 8850 71
352 20241209 133100 174610160 8850 8840 8850 8840 269
353 20241209 133000 172231480 8800 8800 8800 8800 90
354 20241209 132900 171439480 8800 8800 8840 8800 99
355 20241209 132800 170568200 8800 8800 8800 8800 97
356 20241209 132700 169714600 8800 8800 8800 8800 0
357 20241209 132600 169714600 8800 8800 8800 8800 0
358 20241209 132500 169714600 8800 8800 8800 8800 0
359 20241209 132400 169714600 8800 8800 8800 8800 0
360 20241209 132300 169714600 8800 8800 8800 8800 0
361 20241209 132200 169714600 8800 8800 8800 8800 0
362 20241209 132100 169714600 8800 8800 8800 8800 15
363 20241209 132000 169582600 8800 8800 8800 8800 0
364 20241209 131900 169582600 8800 8800 8800 8800 87
365 20241209 131800 168817000 8800 8800 8800 8800 0
366 20241209 131700 168817000 8800 8800 8800 8800 163
367 20241209 131600 167382600 8800 8800 8800 8800 100
368 20241209 131500 166502600 8840 8840 8840 8840 10
369 20241209 131400 166414200 8840 8840 8840 8840 0
370 20241209 131300 166414200 8840 8840 8840 8840 0
371 20241209 131200 166414200 8840 8840 8840 8840 0
372 20241209 131100 166414200 8840 8840 8840 8840 0
373 20241209 131000 166414200 8840 8840 8840 8840 0
374 20241209 130900 166414200 8840 8840 8840 8840 1
375 20241209 130800 166405360 8790 8790 8790 8790 10
376 20241209 130700 166317460 8840 8840 8840 8840 1
377 20241209 130600 166308620 8800 8800 8800 8800 100
378 20241209 130500 165428620 8800 8800 8800 8800 100
379 20241209 130400 164548620 8800 8840 8840 8800 89
380 20241209 130300 163763420 8840 8840 8840 8840 1
381 20241209 130200 163754580 8800 8820 8820 8800 107
382 20241209 130100 162811700 8820 8820 8820 8820 15
383 20241209 130000 162679400 8850 8850 8850 8850 3
384 20241209 125900 162652850 8850 8850 8850 8850 0
385 20241209 125800 162652850 8850 8850 8850 8850 0
386 20241209 125700 162652850 8850 8850 8850 8850 5
387 20241209 125600 162608600 8850 8850 8850 8850 0
388 20241209 125500 162608600 8850 8850 8850 8850 0
389 20241209 125400 162608600 8850 8850 8850 8850 0
390 20241209 125300 162608600 8850 8850 8850 8850 0
391 20241209 125200 162608600 8850 8850 8850 8850 50
392 20241209 125100 162166100 8850 8850 8850 8850 0
393 20241209 125000 162166100 8850 8850 8850 8850 0
394 20241209 124900 162166100 8850 8850 8850 8850 1
395 20241209 124800 162157250 8800 8840 8840 8800 2000
396 20241209 124700 144532580 8840 8840 8840 8840 0
397 20241209 124600 144532580 8840 8850 8850 8840 101
398 20241209 124500 143639730 8840 8840 8840 8840 162
399 20241209 124400 142207650 8850 8850 8850 8850 1
400 20241209 124300 142198800 8850 8850 8850 8850 40
401 20241209 124200 141844800 8850 8850 8850 8850 0
402 20241209 124100 141844800 8850 8850 8850 8850 0
403 20241209 124000 141844800 8850 8850 8850 8850 0
404 20241209 123900 141844800 8850 8850 8850 8850 0
405 20241209 123800 141844800 8850 8850 8850 8850 0
406 20241209 123700 141844800 8850 8850 8850 8850 0
407 20241209 123600 141844800 8850 8850 8850 8850 50
408 20241209 123500 141402300 8850 8850 8850 8850 10
409 20241209 123400 141313800 8850 8850 8850 8850 0
410 20241209 123300 141313800 8850 8850 8850 8850 0
411 20241209 123200 141313800 8850 8850 8850 8850 1
412 20241209 123100 141304950 8840 8850 8850 8840 112
413 20241209 123000 140313950 8840 8840 8840 8840 0
414 20241209 122900 140313950 8840 8840 8840 8840 0
415 20241209 122800 140313950 8840 8840 8840 8840 56
416 20241209 122700 139818910 8840 8840 8840 8840 15
417 20241209 122600 139686310 8850 8850 8850 8850 0
418 20241209 122500 139686310 8850 8850 8850 8850 0
419 20241209 122400 139686310 8850 8850 8850 8850 0
420 20241209 122300 139686310 8850 8850 8850 8850 0
421 20241209 122200 139686310 8850 8850 8850 8850 0
422 20241209 122100 139686310 8850 8880 8880 8850 117
423 20241209 122000 138650350 8850 8850 8850 8850 200
424 20241209 121900 136880350 8880 8880 8880 8880 10
425 20241209 121800 136791550 8880 8880 8880 8880 0
426 20241209 121700 136791550 8880 8880 8880 8880 0
427 20241209 121600 136791550 8880 8880 8880 8880 0
428 20241209 121500 136791550 8880 8880 8880 8880 0
429 20241209 121400 136791550 8880 8880 8880 8880 0
430 20241209 121300 136791550 8880 8880 8880 8880 0
431 20241209 121200 136791550 8880 8880 8880 8880 0
432 20241209 121100 136791550 8880 8880 8880 8880 0
433 20241209 121000 136791550 8880 8880 8880 8880 0
434 20241209 120900 136791550 8880 8880 8880 8880 0
435 20241209 120800 136791550 8880 8880 8880 8880 0
436 20241209 120700 136791550 8880 8880 8880 8880 1
437 20241209 120600 136782670 8850 8850 8850 8850 7
438 20241209 120500 136720720 8850 8850 8850 8850 0
439 20241209 120400 136720720 8850 8850 8850 8850 0
440 20241209 120300 136720720 8850 8850 8850 8850 0
441 20241209 120200 136720720 8850 8880 8880 8850 8
442 20241209 120100 136649830 8880 8880 8880 8880 0
443 20241209 120000 136649830 8880 8880 8880 8880 0
444 20241209 115900 136649830 8880 8880 8880 8880 0
445 20241209 115800 136649830 8880 8880 8880 8880 56
446 20241209 115700 136152550 8880 8880 8880 8880 0
447 20241209 115600 136152550 8880 8880 8880 8880 0
448 20241209 115500 136152550 8880 8880 8880 8880 0
449 20241209 115400 136152550 8880 8880 8880 8880 0
450 20241209 115300 136152550 8880 8880 8880 8880 0
451 20241209 115200 136152550 8880 8880 8880 8880 1
452 20241209 115100 136143670 8890 8890 8890 8890 0
453 20241209 115000 136143670 8890 8890 8890 8890 0
454 20241209 114900 136143670 8890 8890 8890 8890 0
455 20241209 114800 136143670 8890 8890 8890 8890 0
456 20241209 114700 136143670 8890 8890 8890 8890 0
457 20241209 114600 136143670 8890 8890 8890 8890 0
458 20241209 114500 136143670 8890 8890 8890 8890 0
459 20241209 114400 136143670 8890 8890 8890 8890 0
460 20241209 114300 136143670 8890 8890 8890 8890 0
461 20241209 114200 136143670 8890 8890 8890 8890 0
462 20241209 114100 136143670 8890 8890 8890 8890 1
463 20241209 114000 136134780 8850 8850 8850 8850 0
464 20241209 113900 136134780 8850 8850 8850 8850 40
465 20241209 113800 135780780 8890 8890 8890 8890 0
466 20241209 113700 135780780 8890 8890 8890 8890 0
467 20241209 113600 135780780 8890 8890 8890 8890 34
468 20241209 113500 135478520 8900 8900 8900 8900 0
469 20241209 113400 135478520 8900 8900 8900 8900 0
470 20241209 113300 135478520 8900 8880 8900 8880 17
471 20241209 113200 135327540 8880 8880 8880 8880 0
472 20241209 113100 135327540 8880 8880 8880 8880 0
473 20241209 113000 135327540 8880 8880 8880 8880 0
474 20241209 112900 135327540 8880 8880 8880 8880 0
475 20241209 112800 135327540 8880 8880 8880 8880 0
476 20241209 112700 135327540 8880 8880 8880 8880 1
477 20241209 112600 135318660 8850 8850 8850 8850 1596
478 20241209 112500 121194060 8850 8850 8850 8850 0
479 20241209 112400 121194060 8850 8850 8850 8850 0
480 20241209 112300 121194060 8850 8850 8850 8850 15
481 20241209 112200 121061310 8850 8830 8850 8830 53
482 20241209 112100 120593300 8830 8830 8830 8830 22
483 20241209 112000 120399040 8810 8810 8810 8810 0
484 20241209 111900 120399040 8810 8840 8840 8810 511
485 20241209 111800 115887300 8840 8850 8850 8840 1109
486 20241209 111700 106083730 8850 8850 8850 8850 0
487 20241209 111600 106083730 8850 8850 8850 8850 125
488 20241209 111500 104977480 8850 8850 8850 8850 0
489 20241209 111400 104977480 8850 8850 8850 8850 0
490 20241209 111300 104977480 8850 8850 8850 8850 877
491 20241209 111200 97216030 8860 8860 8860 8860 0
492 20241209 111100 97216030 8860 8860 8860 8860 0
493 20241209 111000 97216030 8860 8860 8860 8860 0
494 20241209 110900 97216030 8860 8860 8860 8860 255
495 20241209 110800 94956730 8860 8860 8860 8860 2
496 20241209 110700 94939010 8860 8860 8860 8860 0
497 20241209 110600 94939010 8860 8860 8860 8860 776
498 20241209 110500 88063650 8870 8870 8870 8870 0
499 20241209 110400 88063650 8870 8870 8870 8870 261
500 20241209 110300 85748580 8880 8880 8880 8880 34
501 20241209 110200 85446660 8890 8910 8910 8890 247
502 20241209 110100 83248290 8920 8920 8920 8920 0
503 20241209 110000 83248290 8920 8920 8920 8920 0
504 20241209 105900 83248290 8920 8920 8920 8920 0
505 20241209 105800 83248290 8920 8920 8920 8920 0
506 20241209 105700 83248290 8920 8920 8920 8920 0
507 20241209 105600 83248290 8920 8920 8920 8920 0
508 20241209 105500 83248290 8920 8920 8920 8920 0
509 20241209 105400 83248290 8920 8920 8920 8920 0
510 20241209 105300 83248290 8920 8950 8950 8920 112
511 20241209 105200 82248950 8950 8950 8950 8950 0
512 20241209 105100 82248950 8950 8950 8950 8950 0
513 20241209 105000 82248950 8950 8950 8950 8950 1
514 20241209 104900 82240000 8910 8910 8910 8910 0
515 20241209 104800 82240000 8910 8910 8910 8910 0
516 20241209 104700 82240000 8910 8910 8910 8910 0
517 20241209 104600 82240000 8910 8910 8910 8910 0
518 20241209 104500 82240000 8910 8910 8910 8910 80
519 20241209 104400 81527200 8910 8910 8910 8910 0
520 20241209 104300 81527200 8910 8910 8910 8910 0
521 20241209 104200 81527200 8910 8930 8930 8910 40
522 20241209 104100 81170750 8950 8950 8950 8950 0
523 20241209 104000 81170750 8950 8950 8950 8950 0
524 20241209 103900 81170750 8950 8950 8950 8950 0
525 20241209 103800 81170750 8950 8950 8950 8950 2
526 20241209 103700 81152850 8950 8950 8950 8950 8
527 20241209 103600 81081250 8950 8950 8950 8950 0
528 20241209 103500 81081250 8950 8950 8950 8950 22
529 20241209 103400 80884350 8950 8950 8950 8950 0
530 20241209 103300 80884350 8950 8950 8950 8950 0
531 20241209 103200 80884350 8950 8950 8950 8950 0
532 20241209 103100 80884350 8950 8950 8950 8950 0
533 20241209 103000 80884350 8950 8950 8950 8950 0
534 20241209 102900 80884350 8950 8950 8950 8950 112
535 20241209 102800 79881950 8950 8950 8950 8950 0
536 20241209 102700 79881950 8950 8950 8950 8950 0
537 20241209 102600 79881950 8950 8950 8950 8950 0
538 20241209 102500 79881950 8950 8950 8950 8950 0
539 20241209 102400 79881950 8950 8950 8950 8950 34
540 20241209 102300 79577650 8950 8950 8950 8950 0
541 20241209 102200 79577650 8950 8960 8960 8950 307
542 20241209 102100 76829930 8960 8960 8960 8960 0
543 20241209 102000 76829930 8960 8960 8960 8960 0
544 20241209 101900 76829930 8960 8960 8960 8960 3
545 20241209 101800 76803050 8990 8990 8990 8990 0
546 20241209 101700 76803050 8990 8990 8990 8990 0
547 20241209 101600 76803050 8990 8990 8990 8990 0
548 20241209 101500 76803050 8990 8990 8990 8990 0
549 20241209 101400 76803050 8990 8990 8990 8990 0
550 20241209 101300 76803050 8990 8990 8990 8990 11
551 20241209 101200 76704160 8990 8990 8990 8990 10
552 20241209 101100 76614260 8990 8990 8990 8990 0
553 20241209 101000 76614260 8990 8970 8990 8970 12
554 20241209 100900 76506600 8990 8990 8990 8990 1
555 20241209 100800 76497610 8980 8980 8980 8980 0
556 20241209 100700 76497610 8980 8980 8980 8980 0
557 20241209 100600 76497610 8980 8980 8980 8980 100
558 20241209 100500 75599610 8980 8980 8980 8980 0
559 20241209 100400 75599610 8980 8930 8980 8910 549
560 20241209 100300 70702910 8980 8980 8980 8980 0
561 20241209 100200 70702910 8980 8980 8980 8980 0
562 20241209 100100 70702910 8980 8980 8980 8980 0
563 20241209 100000 70702910 8980 8980 8980 8980 1
564 20241209 095900 70693930 8920 8950 8950 8920 197
565 20241209 095800 68936170 8980 8980 8980 8980 11
566 20241209 095700 68837390 9000 9000 9000 9000 0
567 20241209 095600 68837390 9000 9000 9000 9000 7
568 20241209 095500 68774390 9000 9000 9000 9000 0
569 20241209 095400 68774390 9000 9000 9000 9000 2
570 20241209 095300 68756390 9000 9000 9000 9000 0
571 20241209 095200 68756390 9000 9000 9000 9000 0
572 20241209 095100 68756390 9000 9000 9000 9000 0
573 20241209 095000 68756390 9000 9000 9000 9000 11
574 20241209 094900 68657390 8950 8950 8950 8950 0
575 20241209 094800 68657390 8950 8950 8950 8950 15
576 20241209 094700 68523140 8950 9010 9010 8950 257
577 20241209 094600 66222570 9010 8950 9010 8950 9
578 20241209 094500 66141900 8910 8910 8910 8910 0
579 20241209 094400 66141900 8910 8950 8950 8910 101
580 20241209 094300 65240870 8910 8910 8910 8910 0
581 20241209 094200 65240870 8910 8910 8910 8910 0
582 20241209 094100 65240870 8910 8910 8910 8910 0
583 20241209 094000 65240870 8910 8910 8910 8910 0
584 20241209 093900 65240870 8910 8910 8910 8910 0
585 20241209 093800 65240870 8910 8910 8910 8910 0
586 20241209 093700 65240870 8910 8910 8910 8910 0
587 20241209 093600 65240870 8910 8910 8910 8910 0
588 20241209 093500 65240870 8910 8910 8910 8910 0
589 20241209 093400 65240870 8910 8890 8910 8890 59
590 20241209 093300 64715880 8860 8860 8860 8860 0
591 20241209 093200 64715880 8860 8860 8860 8860 173
592 20241209 093100 63183100 8860 8860 8860 8860 0
593 20241209 093000 63183100 8860 8860 8860 8860 20
594 20241209 092900 63005900 8850 8850 8850 8850 85
595 20241209 092800 62253650 8850 8850 8850 8850 0
596 20241209 092700 62253650 8850 8850 8850 8850 42
597 20241209 092600 61881950 8850 8850 8850 8850 62
598 20241209 092500 61333250 8850 8850 8860 8850 645
599 20241209 092400 55624990 8890 8890 8890 8880 135
600 20241209 092300 54425840 8890 8920 8920 8890 356
601 20241209 092200 51256020 8940 8940 8940 8940 10
602 20241209 092100 51166620 8940 8940 8940 8940 10
603 20241209 092000 51077220 8940 8950 8950 8940 772
604 20241209 091900 44171930 8950 8970 8970 8950 460
605 20241209 091800 40052230 8970 8970 8970 8970 200
606 20241209 091700 38258230 8980 8980 8980 8980 5
607 20241209 091600 38213330 8960 8960 8960 8960 0
608 20241209 091500 38213330 8960 8960 8960 8960 15
609 20241209 091400 38078930 8960 8960 8960 8960 135
610 20241209 091300 36869330 8950 8950 8950 8950 0
611 20241209 091200 36869330 8950 8950 8950 8950 44
612 20241209 091100 36475530 8950 8950 8950 8950 200
613 20241209 091000 34685530 8950 9000 9010 8950 803
614 20241209 090900 27480390 9050 9050 9050 9050 204
615 20241209 090800 25634190 9050 9050 9050 9050 0
616 20241209 090700 25634190 9050 9000 9050 9000 215
617 20241209 090600 23698640 9000 9020 9020 9000 776
618 20241209 090500 16708410 9010 9010 9010 9010 100
619 20241209 090400 15807410 9010 9030 9030 9010 307
620 20241209 090300 13038110 9050 9040 9050 9040 96
621 20241209 090200 12169420 9180 9010 9180 9010 130
622 20241209 090100 10997950 9000 9000 9000 9000 110
623 20241209 090000 10007950 8950 9000 9000 8950 1112