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

639
053300/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193700,894595670,3880,3880,3880,3880,1648
20241209,193600,894595670,3880,3880,3880,3880,0
20241209,193500,894595670,3880,3880,3880,3880,0
20241209,193400,894595670,3880,3880,3880,3880,0
20241209,193300,894595670,3880,3880,3880,3880,0
20241209,193200,894595670,3880,3880,3880,3880,0
20241209,193100,894595670,3880,3880,3880,3880,0
20241209,193000,894595670,3880,3880,3880,3880,0
20241209,192900,894595670,3880,3880,3880,3880,0
20241209,192800,894595670,3880,3880,3880,3880,0
20241209,192700,894595670,3880,3880,3880,3880,0
20241209,192600,894595670,3880,3880,3880,3880,0
20241209,192500,894595670,3880,3880,3880,3880,0
20241209,192400,894595670,3880,3880,3880,3880,0
20241209,192300,894595670,3880,3880,3880,3880,0
20241209,192200,894595670,3880,3880,3880,3880,0
20241209,192100,894595670,3880,3880,3880,3880,0
20241209,192000,894595670,3880,3880,3880,3880,0
20241209,191900,894595670,3880,3880,3880,3880,0
20241209,191800,894595670,3880,3880,3880,3880,0
20241209,191700,894595670,3880,3880,3880,3880,0
20241209,191600,894595670,3880,3880,3880,3880,0
20241209,191500,894595670,3880,3880,3880,3880,0
20241209,191400,894595670,3880,3880,3880,3880,0
20241209,191300,894595670,3880,3880,3880,3880,0
20241209,191200,894595670,3880,3880,3880,3880,0
20241209,191100,894595670,3880,3880,3880,3880,0
20241209,191000,894595670,3880,3880,3880,3880,0
20241209,190900,894595670,3880,3880,3880,3880,0
20241209,190800,894595670,3880,3880,3880,3880,0
20241209,190700,894595670,3880,3880,3880,3880,1648
20241209,190600,894595670,3880,3880,3880,3880,0
20241209,190500,894595670,3880,3880,3880,3880,0
20241209,190400,894595670,3880,3880,3880,3880,0
20241209,190300,894595670,3880,3880,3880,3880,0
20241209,190200,894595670,3880,3880,3880,3880,0
20241209,190100,894595670,3880,3880,3880,3880,0
20241209,190000,894595670,3880,3880,3880,3880,0
20241209,185900,894595670,3880,3880,3880,3880,0
20241209,185800,894595670,3880,3880,3880,3880,0
20241209,185700,894595670,3880,3880,3880,3880,0
20241209,185600,894595670,3880,3880,3880,3880,0
20241209,185500,894595670,3880,3880,3880,3880,0
20241209,185400,894595670,3880,3880,3880,3880,0
20241209,185300,894595670,3880,3880,3880,3880,0
20241209,185200,894595670,3880,3880,3880,3880,0
20241209,185100,894595670,3880,3880,3880,3880,0
20241209,185000,894595670,3880,3880,3880,3880,0
20241209,184900,894595670,3880,3880,3880,3880,0
20241209,184800,894595670,3880,3880,3880,3880,0
20241209,184700,894595670,3880,3880,3880,3880,0
20241209,184600,894595670,3880,3880,3880,3880,0
20241209,184500,894595670,3880,3880,3880,3880,0
20241209,184400,894595670,3880,3880,3880,3880,0
20241209,184300,894595670,3880,3880,3880,3880,0
20241209,184200,894595670,3880,3880,3880,3880,0
20241209,184100,894595670,3880,3880,3880,3880,0
20241209,184000,894595670,3880,3880,3880,3880,0
20241209,183900,894595670,3880,3880,3880,3880,0
20241209,183800,894595670,3880,3880,3880,3880,0
20241209,183700,894595670,3880,3880,3880,3880,1648
20241209,183600,894595670,3880,3880,3880,3880,0
20241209,183500,894595670,3880,3880,3880,3880,0
20241209,183400,894595670,3880,3880,3880,3880,0
20241209,183300,894595670,3880,3880,3880,3880,0
20241209,183200,894595670,3880,3880,3880,3880,0
20241209,183100,894595670,3880,3880,3880,3880,0
20241209,183000,894595670,3880,3880,3880,3880,0
20241209,182900,894595670,3880,3880,3880,3880,0
20241209,182800,894595670,3880,3880,3880,3880,0
20241209,182700,894595670,3880,3880,3880,3880,0
20241209,182600,894595670,3880,3880,3880,3880,0
20241209,182500,894595670,3880,3880,3880,3880,0
20241209,182400,894595670,3880,3880,3880,3880,0
20241209,182300,894595670,3880,3880,3880,3880,0
20241209,182200,894595670,3880,3880,3880,3880,0
20241209,182100,894595670,3880,3880,3880,3880,0
20241209,182000,894595670,3880,3880,3880,3880,0
20241209,181900,894595670,3880,3880,3880,3880,0
20241209,181800,894595670,3880,3880,3880,3880,0
20241209,181700,894595670,3880,3880,3880,3880,0
20241209,181600,894595670,3880,3880,3880,3880,0
20241209,181500,894595670,3880,3880,3880,3880,0
20241209,181400,894595670,3880,3880,3880,3880,0
20241209,181300,894595670,3880,3880,3880,3880,0
20241209,181200,894595670,3880,3880,3880,3880,0
20241209,181100,894595670,3880,3880,3880,3880,0
20241209,181000,894595670,3880,3880,3880,3880,0
20241209,180900,894595670,3880,3880,3880,3880,0
20241209,180800,894595670,3880,3880,3880,3880,0
20241209,180700,894595670,3880,3880,3880,3880,1648
20241209,180600,894595670,3880,3880,3880,3880,0
20241209,180500,894595670,3880,3880,3880,3880,0
20241209,180400,894595670,3880,3880,3880,3880,0
20241209,180300,894595670,3880,3880,3880,3880,0
20241209,180200,894595670,3880,3880,3880,3880,0
20241209,180100,894595670,3880,3880,3880,3880,0
20241209,180000,894595670,3880,3880,3880,3880,0
20241209,175900,894595670,3880,3880,3880,3880,0
20241209,175800,894595670,3880,3880,3880,3880,0
20241209,175700,894595670,3880,3880,3880,3880,0
20241209,175600,894595670,3880,3880,3880,3880,0
20241209,175500,894595670,3880,3880,3880,3880,0
20241209,175400,894595670,3880,3880,3880,3880,0
20241209,175300,894595670,3880,3880,3880,3880,0
20241209,175200,894595670,3880,3880,3880,3880,0
20241209,175100,894595670,3880,3880,3880,3880,0
20241209,175000,894595670,3880,3880,3880,3880,0
20241209,174900,894595670,3880,3880,3880,3880,0
20241209,174800,894595670,3880,3880,3880,3880,0
20241209,174700,894595670,3880,3880,3880,3880,0
20241209,174600,894595670,3880,3880,3880,3880,0
20241209,174500,894595670,3880,3880,3880,3880,0
20241209,174400,894595670,3880,3880,3880,3880,0
20241209,174300,894595670,3880,3880,3880,3880,0
20241209,174200,894595670,3880,3880,3880,3880,0
20241209,174100,894595670,3880,3880,3880,3880,0
20241209,174000,894595670,3880,3880,3880,3880,0
20241209,173900,894595670,3880,3880,3880,3880,0
20241209,173800,894595670,3880,3880,3880,3880,0
20241209,173700,894595670,3880,3880,3880,3880,1648
20241209,173600,894595670,3880,3880,3880,3880,0
20241209,173500,894595670,3880,3880,3880,3880,0
20241209,173400,894595670,3880,3880,3880,3880,0
20241209,173300,894595670,3880,3880,3880,3880,0
20241209,173200,894595670,3880,3880,3880,3880,0
20241209,173100,894595670,3880,3880,3880,3880,0
20241209,173000,894595670,3880,3880,3880,3880,0
20241209,172900,894595670,3880,3880,3880,3880,0
20241209,172800,894595670,3880,3880,3880,3880,0
20241209,172700,894595670,3880,3880,3880,3880,0
20241209,172600,894595670,3880,3880,3880,3880,0
20241209,172500,894595670,3880,3880,3880,3880,0
20241209,172400,894595670,3880,3880,3880,3880,0
20241209,172300,894595670,3880,3880,3880,3880,0
20241209,172200,894595670,3880,3880,3880,3880,0
20241209,172100,894595670,3880,3880,3880,3880,0
20241209,172000,894595670,3880,3880,3880,3880,0
20241209,171900,894595670,3880,3880,3880,3880,0
20241209,171800,894595670,3880,3880,3880,3880,0
20241209,171700,894595670,3880,3880,3880,3880,0
20241209,171600,894595670,3880,3880,3880,3880,0
20241209,171500,894595670,3880,3880,3880,3880,0
20241209,171400,894595670,3880,3880,3880,3880,0
20241209,171300,894595670,3880,3880,3880,3880,0
20241209,171200,894595670,3880,3880,3880,3880,0
20241209,171100,894595670,3880,3880,3880,3880,0
20241209,171000,894595670,3880,3880,3880,3880,0
20241209,170900,894595670,3880,3880,3880,3880,0
20241209,170800,894595670,3880,3880,3880,3880,0
20241209,170700,894595670,3880,3880,3880,3880,1648
20241209,170600,894595670,3880,3880,3880,3880,0
20241209,170500,894595670,3880,3880,3880,3880,0
20241209,170400,894595670,3880,3880,3880,3880,0
20241209,170300,894595670,3880,3880,3880,3880,0
20241209,170200,894595670,3880,3880,3880,3880,0
20241209,170100,894595670,3880,3880,3880,3880,0
20241209,170000,894595670,3880,3880,3880,3880,0
20241209,165900,894595670,3880,3880,3880,3880,0
20241209,165800,894595670,3880,3880,3880,3880,0
20241209,165700,894595670,3880,3880,3880,3880,0
20241209,165600,894595670,3880,3880,3880,3880,0
20241209,165500,894595670,3880,3880,3880,3880,0
20241209,165400,894595670,3880,3880,3880,3880,0
20241209,165300,894595670,3880,3880,3880,3880,0
20241209,165200,894595670,3880,3880,3880,3880,0
20241209,165100,894595670,3880,3880,3880,3880,0
20241209,165000,894595670,3880,3880,3880,3880,0
20241209,164900,894595670,3880,3880,3880,3880,0
20241209,164800,894595670,3880,3880,3880,3880,0
20241209,164700,894595670,3880,3880,3880,3880,0
20241209,164600,894595670,3880,3880,3880,3880,0
20241209,164500,894595670,3880,3880,3880,3880,0
20241209,164400,894595670,3880,3880,3880,3880,0
20241209,164300,894595670,3880,3880,3880,3880,0
20241209,164200,894595670,3880,3880,3880,3880,0
20241209,164100,894595670,3880,3880,3880,3880,0
20241209,164000,894595670,3880,3880,3880,3880,0
20241209,163900,894595670,3880,3880,3880,3880,0
20241209,163800,894595670,3880,3880,3880,3880,0
20241209,163700,894595670,3880,3880,3880,3880,1648
20241209,163600,894595670,3880,3880,3880,3880,0
20241209,163500,894595670,3880,3880,3880,3880,0
20241209,163400,894595670,3880,3880,3880,3880,0
20241209,163300,894595670,3880,3880,3880,3880,0
20241209,163200,894595670,3880,3880,3880,3880,0
20241209,163100,894595670,3880,3880,3880,3880,0
20241209,163000,894595670,3880,3880,3880,3880,0
20241209,162900,894595670,3880,3880,3880,3880,0
20241209,162800,894595670,3880,3880,3880,3880,0
20241209,162700,894595670,3880,3880,3880,3880,0
20241209,162600,894595670,3880,3880,3880,3880,0
20241209,162500,894595670,3880,3880,3880,3880,0
20241209,162400,894595670,3880,3880,3880,3880,0
20241209,162300,894595670,3880,3880,3880,3880,0
20241209,162200,894595670,3880,3880,3880,3880,0
20241209,162100,894595670,3880,3880,3880,3880,0
20241209,162000,894595670,3880,3880,3880,3880,0
20241209,161900,894595670,3880,3880,3880,3880,0
20241209,161800,894595670,3880,3880,3880,3880,0
20241209,161700,894595670,3880,3880,3880,3880,0
20241209,161600,894595670,3880,3880,3880,3880,0
20241209,161500,894595670,3880,3880,3880,3880,0
20241209,161400,894595670,3880,3880,3880,3880,0
20241209,161300,894595670,3880,3880,3880,3880,0
20241209,161200,894595670,3880,3880,3880,3880,0
20241209,161100,894595670,3880,3880,3880,3880,0
20241209,161000,894595670,3880,3880,3880,3880,0
20241209,160900,894595670,3880,3880,3880,3880,0
20241209,160800,894595670,3880,3880,3880,3880,0
20241209,160700,894595670,3880,3880,3880,3880,1648
20241209,160600,894595670,3880,3880,3880,3880,0
20241209,160500,894595670,3880,3880,3880,3880,0
20241209,160400,894595670,3880,3880,3880,3880,0
20241209,160300,894595670,3880,3880,3880,3880,0
20241209,160200,894595670,3880,3880,3880,3880,0
20241209,160100,894595670,3880,3880,3880,3880,0
20241209,160000,894595670,3880,3880,3880,3880,0
20241209,155900,894595670,3880,3880,3880,3880,0
20241209,155800,894595670,3880,3880,3880,3880,0
20241209,155700,894595670,3880,3880,3880,3880,0
20241209,155600,894595670,3880,3880,3880,3880,0
20241209,155500,894595670,3880,3880,3880,3880,0
20241209,155400,894595670,3880,3880,3880,3880,0
20241209,155300,894595670,3880,3880,3880,3880,0
20241209,155200,894595670,3880,3880,3880,3880,0
20241209,155100,894595670,3880,3880,3880,3880,0
20241209,155000,894595670,3880,3880,3880,3880,0
20241209,154900,894595670,3880,3880,3880,3880,0
20241209,154800,894595670,3880,3880,3880,3880,0
20241209,154700,894595670,3880,3880,3880,3880,0
20241209,154600,894595670,3880,3880,3880,3880,0
20241209,154500,894595670,3880,3880,3880,3880,0
20241209,154400,894595670,3880,3880,3880,3880,0
20241209,154300,894595670,3880,3880,3880,3880,0
20241209,154200,894595670,3880,3880,3880,3880,0
20241209,154100,894595670,3880,3880,3880,3880,0
20241209,154000,894595670,3880,3880,3880,3880,0
20241209,153900,894595670,3880,3880,3880,3880,0
20241209,153800,894595670,3880,3880,3880,3880,0
20241209,153700,894595670,3880,3880,3880,3880,1648
20241209,153600,894595670,3880,3880,3880,3880,0
20241209,153500,894595670,3880,3880,3880,3880,0
20241209,153400,894595670,3880,3880,3880,3880,0
20241209,153300,894595670,3880,3880,3880,3880,0
20241209,153200,894595670,3880,3880,3880,3880,0
20241209,153100,894595670,3880,3880,3880,3880,0
20241209,153000,894595670,3880,3880,3880,3880,1648
20241209,152900,888201430,3895,3895,3895,3895,0
20241209,152800,888201430,3895,3895,3895,3895,0
20241209,152700,888201430,3895,3895,3895,3895,0
20241209,152600,888201430,3895,3895,3895,3895,0
20241209,152500,888201430,3895,3895,3895,3895,0
20241209,152400,888201430,3895,3895,3895,3895,0
20241209,152300,888201430,3895,3895,3895,3895,0
20241209,152200,888201430,3895,3895,3895,3895,0
20241209,152100,888201430,3895,3895,3895,3895,0
20241209,152000,888201430,3895,3895,3895,3895,0
20241209,151900,888201430,3895,3805,3895,3795,1735
20241209,151800,881507455,3850,3805,3850,3795,1094
20241209,151700,877345840,3815,3810,3815,3810,1001
20241209,151600,873529210,3815,3805,3815,3805,231
20241209,151500,872647995,3815,3805,3815,3800,371
20241209,151400,871237530,3805,3810,3815,3805,405
20241209,151300,869694510,3815,3810,3815,3810,207
20241209,151200,868904835,3815,3805,3815,3805,37
20241209,151100,868763775,3815,3810,3815,3805,1486
20241209,151000,863109455,3815,3810,3815,3810,80
20241209,150900,862804630,3815,3815,3815,3810,460
20241209,150800,861051875,3810,3810,3810,3810,1
20241209,150700,861048065,3815,3805,3815,3805,1308
20241209,150600,856070675,3805,3805,3805,3805,0
20241209,150500,856070675,3805,3805,3805,3805,75
20241209,150400,855785300,3805,3795,3805,3795,889
20241209,150300,852411045,3795,3800,3805,3795,137
20241209,150200,851891115,3805,3805,3805,3800,70
20241209,150100,851625035,3805,3805,3805,3805,10
20241209,150000,851586985,3805,3805,3805,3805,22
20241209,145900,851503275,3800,3795,3805,3795,8
20241209,145800,851472880,3805,3795,3805,3795,15
20241209,145700,851415835,3805,3795,3805,3795,174
20241209,145600,850755445,3795,3800,3800,3790,595
20241209,145500,848495770,3805,3800,3805,3800,4979
20241209,145400,829575425,3800,3805,3805,3800,277
20241209,145300,828521940,3805,3805,3805,3805,11
20241209,145200,828480085,3805,3805,3805,3805,0
20241209,145100,828480085,3805,3805,3810,3800,77
20241209,145000,828187090,3805,3810,3810,3805,1951
20241209,144900,820763480,3805,3805,3805,3805,1354
20241209,144800,815611510,3805,3800,3805,3800,1130
20241209,144700,811317360,3805,3800,3810,3800,7250
20241209,144600,783764440,3805,3805,3815,3800,5819
20241209,144500,761638960,3800,3805,3810,3800,6276
20241209,144400,737790130,3800,3805,3810,3800,1385
20241209,144300,732527010,3800,3810,3815,3800,2082
20241209,144200,724614505,3815,3810,3815,3810,6
20241209,144100,724591630,3815,3810,3815,3810,2
20241209,144000,724584005,3815,3810,3815,3810,24
20241209,143900,724492465,3810,3815,3820,3810,650
20241209,143800,722012845,3820,3815,3820,3815,8
20241209,143700,721982305,3820,3820,3820,3820,0
20241209,143600,721982305,3820,3820,3820,3815,61
20241209,143500,721749565,3815,3820,3825,3815,106
20241209,143400,721345130,3825,3820,3825,3820,17
20241209,143300,721280175,3825,3825,3825,3825,0
20241209,143200,721280175,3825,3825,3830,3825,7
20241209,143100,721253390,3830,3825,3830,3820,16
20241209,143000,721192225,3830,3820,3830,3820,782
20241209,142900,718204895,3825,3825,3825,3825,145
20241209,142800,717650270,3830,3830,3830,3830,5
20241209,142700,717631120,3830,3830,3830,3830,0
20241209,142600,717631120,3830,3830,3830,3830,2
20241209,142500,717623460,3830,3830,3830,3830,2
20241209,142400,717615800,3830,3840,3840,3830,2360
20241209,142300,708561235,3860,3840,3860,3840,10
20241209,142200,708522705,3840,3845,3845,3840,30
20241209,142100,708407495,3860,3860,3860,3860,0
20241209,142000,708407495,3860,3850,3860,3850,125
20241209,141900,707926135,3850,3850,3850,3850,0
20241209,141800,707926135,3850,3850,3850,3850,10
20241209,141700,707887635,3850,3845,3850,3845,285
20241209,141600,706791805,3845,3840,3845,3840,153
20241209,141500,706204280,3840,3830,3850,3830,5
20241209,141400,706185095,3850,3825,3850,3825,282
20241209,141300,705103815,3825,3825,3825,3825,3
20241209,141200,705092340,3840,3825,3840,3825,18
20241209,141100,705023295,3820,3820,3825,3820,15
20241209,141000,704965990,3815,3815,3820,3815,3
20241209,140900,704954540,3820,3815,3820,3815,22
20241209,140800,704870560,3810,3810,3815,3810,5
20241209,140700,704851505,3815,3815,3815,3815,0
20241209,140600,704851505,3815,3815,3820,3800,10012
20241209,140500,666793500,3820,3815,3820,3815,4
20241209,140400,666778230,3820,3810,3820,3810,1333
20241209,140300,661693450,3810,3810,3810,3805,948
20241209,140200,658082620,3820,3810,3820,3810,1107
20241209,140100,653853920,3820,3805,3820,3805,797
20241209,140000,650813400,3820,3830,3830,3800,10269
20241209,135900,611668815,3835,3835,3835,3835,3
20241209,135800,611657310,3835,3835,3835,3835,0
20241209,135700,611657310,3835,3830,3835,3830,11
20241209,135600,611615130,3830,3825,3830,3825,168
20241209,135500,610971720,3820,3820,3820,3820,1
20241209,135400,610967900,3820,3820,3820,3820,3
20241209,135300,610956440,3820,3815,3820,3815,1493
20241209,135200,605253345,3815,3815,3815,3815,1
20241209,135100,605249530,3815,3815,3815,3815,0
20241209,135000,605249530,3815,3815,3815,3815,0
20241209,134900,605249530,3815,3815,3815,3815,1
20241209,134800,605245715,3815,3815,3815,3815,11
20241209,134700,605203750,3815,3815,3815,3815,0
20241209,134600,605203750,3815,3815,3815,3815,0
20241209,134500,605203750,3815,3815,3815,3815,1
20241209,134400,605199935,3810,3810,3810,3810,0
20241209,134300,605199935,3810,3810,3810,3810,0
20241209,134200,605199935,3810,3810,3810,3810,0
20241209,134100,605199935,3810,3810,3810,3810,1000
20241209,134000,601389935,3815,3815,3815,3815,100
20241209,133900,601008435,3815,3815,3815,3815,5
20241209,133800,600989360,3815,3815,3815,3815,0
20241209,133700,600989360,3815,3815,3815,3815,0
20241209,133600,600989360,3815,3815,3815,3815,0
20241209,133500,600989360,3815,3810,3815,3810,161
20241209,133400,600375930,3815,3815,3815,3815,0
20241209,133300,600375930,3815,3815,3815,3815,0
20241209,133200,600375930,3815,3815,3815,3815,0
20241209,133100,600375930,3815,3815,3815,3815,1
20241209,133000,600372115,3815,3815,3815,3815,1
20241209,132900,600368300,3810,3810,3810,3810,0
20241209,132800,600368300,3810,3815,3815,3810,215
20241209,132700,599548410,3815,3815,3815,3815,15
20241209,132600,599491185,3815,3815,3815,3815,10
20241209,132500,599453035,3815,3815,3815,3815,276
20241209,132400,598400095,3815,3815,3815,3815,595
20241209,132300,596130170,3820,3820,3820,3820,0
20241209,132200,596130170,3820,3820,3820,3820,315
20241209,132100,594926870,3820,3820,3820,3820,0
20241209,132000,594926870,3820,3820,3820,3820,1
20241209,131900,594923050,3820,3820,3820,3820,0
20241209,131800,594923050,3820,3820,3820,3820,1
20241209,131700,594919230,3820,3820,3820,3820,0
20241209,131600,594919230,3820,3820,3820,3820,3
20241209,131500,594907770,3815,3815,3815,3815,0
20241209,131400,594907770,3815,3815,3815,3815,0
20241209,131300,594907770,3815,3825,3825,3815,5500
20241209,131200,573922890,3825,3830,3830,3825,2955
20241209,131100,562610015,3830,3825,3830,3825,337
20241209,131000,561320235,3825,3810,3825,3805,3563
20241209,130900,547744810,3815,3815,3815,3815,457
20241209,130800,546001355,3815,3815,3815,3815,0
20241209,130700,546001355,3815,3815,3815,3815,0
20241209,130600,546001355,3815,3820,3820,3815,3460
20241209,130500,532798025,3815,3815,3815,3815,45
20241209,130400,532626350,3820,3820,3820,3820,366
20241209,130300,531228230,3825,3825,3825,3825,1469
20241209,130200,525609305,3825,3825,3825,3825,0
20241209,130100,525609305,3825,3825,3825,3825,1
20241209,130000,525605480,3825,3825,3825,3825,0
20241209,125900,525605480,3825,3830,3830,3825,1958
20241209,125800,518111600,3830,3830,3830,3830,0
20241209,125700,518111600,3830,3835,3835,3830,4361
20241209,125600,501392370,3840,3850,3850,3840,4089
20241209,125500,485674380,3850,3850,3850,3850,12
20241209,125400,485628180,3850,3850,3850,3850,135
20241209,125300,485108430,3850,3850,3850,3850,364
20241209,125200,483707030,3850,3855,3855,3850,2063
20241209,125100,475758085,3855,3855,3855,3855,0
20241209,125000,475758085,3855,3855,3855,3855,3
20241209,124900,475746520,3855,3855,3855,3855,7
20241209,124800,475719535,3855,3855,3855,3855,45
20241209,124700,475546060,3855,3860,3860,3855,130
20241209,124600,475044410,3855,3855,3855,3855,0
20241209,124500,475044410,3855,3855,3855,3855,0
20241209,124400,475044410,3855,3860,3860,3855,2
20241209,124300,475036695,3855,3855,3855,3855,0
20241209,124200,475036695,3855,3860,3860,3855,1202
20241209,124100,470399450,3860,3860,3860,3860,181
20241209,124000,469700790,3865,3870,3870,3865,1015
20241209,123900,465777765,3870,3870,3870,3870,10
20241209,123800,465739065,3870,3870,3870,3870,0
20241209,123700,465739065,3870,3870,3870,3870,24
20241209,123600,465646185,3880,3880,3880,3880,0
20241209,123500,465646185,3880,3880,3880,3880,0
20241209,123400,465646185,3880,3880,3880,3880,0
20241209,123300,465646185,3880,3880,3880,3880,0
20241209,123200,465646185,3880,3880,3880,3880,30
20241209,123100,465529785,3880,3880,3880,3880,10
20241209,123000,465490985,3885,3885,3885,3885,0
20241209,122900,465490985,3885,3885,3885,3885,10
20241209,122800,465452135,3885,3885,3885,3885,10
20241209,122700,465413285,3885,3895,3895,3865,2678
20241209,122600,455046065,3895,3895,3895,3895,11
20241209,122500,455003220,3895,3895,3895,3895,15
20241209,122400,454944795,3900,3900,3900,3900,10
20241209,122300,454905795,3900,3900,3900,3900,20
20241209,122200,454827795,3900,3900,3900,3900,0
20241209,122100,454827795,3900,3900,3900,3900,0
20241209,122000,454827795,3900,3900,3900,3900,11
20241209,121900,454784895,3900,3890,3900,3890,190
20241209,121800,454045465,3890,3890,3890,3890,10
20241209,121700,454006565,3890,3890,3890,3890,20
20241209,121600,453928765,3890,3885,3890,3885,153
20241209,121500,453334355,3865,3865,3865,3865,0
20241209,121400,453334355,3865,3865,3865,3865,0
20241209,121300,453334355,3865,3865,3865,3865,591
20241209,121200,451050140,3865,3865,3865,3860,877
20241209,121100,447661970,3865,3865,3865,3865,100
20241209,121000,447275470,3865,3865,3865,3865,10
20241209,120900,447236820,3865,3860,3865,3860,21
20241209,120800,447155660,3865,3865,3865,3865,10
20241209,120700,447117010,3865,3865,3865,3865,1
20241209,120600,447113145,3865,3860,3865,3860,560
20241209,120500,444951245,3865,3860,3865,3860,682
20241209,120400,442318620,3860,3860,3860,3860,47
20241209,120300,442137200,3865,3865,3865,3865,0
20241209,120200,442137200,3865,3865,3865,3865,0
20241209,120100,442137200,3865,3865,3865,3865,10
20241209,120000,442098550,3865,3865,3865,3865,0
20241209,115900,442098550,3865,3865,3865,3865,40
20241209,115800,441943950,3865,3865,3865,3865,0
20241209,115700,441943950,3865,3865,3865,3865,0
20241209,115600,441943950,3865,3865,3865,3865,8
20241209,115500,441913030,3865,3860,3865,3860,1002
20241209,115400,438045300,3865,3865,3865,3865,8
20241209,115300,438014380,3865,3865,3865,3865,2
20241209,115200,438006650,3865,3860,3865,3860,524
20241209,115100,435983960,3865,3865,3865,3865,18
20241209,115000,435914390,3865,3865,3865,3865,5
20241209,114900,435895065,3865,3865,3865,3865,15
20241209,114800,435837090,3860,3860,3860,3860,300
20241209,114700,434679090,3860,3865,3865,3860,132
20241209,114600,434169410,3865,3865,3865,3860,608
20241209,114500,431822505,3860,3860,3860,3860,501
20241209,114400,429888645,3865,3860,3865,3860,6
20241209,114300,429865475,3865,3860,3865,3860,104
20241209,114200,429464025,3865,3865,3865,3860,57
20241209,114100,429243970,3860,3860,3860,3860,0
20241209,114000,429243970,3860,3860,3860,3860,2
20241209,113900,429236250,3865,3865,3865,3865,2
20241209,113800,429228520,3865,3860,3865,3860,978
20241209,113700,425453425,3860,3855,3860,3855,74
20241209,113600,425168145,3855,3860,3860,3855,108
20241209,113500,424751555,3860,3860,3860,3860,377
20241209,113400,423296335,3865,3865,3865,3865,2
20241209,113300,423288605,3865,3865,3865,3865,0
20241209,113200,423288605,3865,3865,3865,3865,0
20241209,113100,423288605,3865,3865,3865,3865,0
20241209,113000,423288605,3865,3860,3865,3860,453
20241209,112900,421539400,3860,3860,3860,3860,1434
20241209,112800,416004160,3865,3865,3865,3865,100
20241209,112700,415617660,3860,3865,3865,3860,1385
20241209,112600,410270380,3890,3890,3890,3890,0
20241209,112500,410270380,3890,3870,3890,3870,2262
20241209,112400,401516400,3870,3870,3870,3870,1114
20241209,112300,397205220,3875,3875,3875,3875,44
20241209,112200,397034720,3890,3890,3890,3890,0
20241209,112100,397034720,3890,3890,3890,3890,0
20241209,112000,397034720,3890,3880,3890,3880,2
20241209,111900,397026950,3890,3880,3890,3880,8
20241209,111800,396995900,3875,3875,3875,3875,0
20241209,111700,396995900,3875,3875,3875,3875,0
20241209,111600,396995900,3875,3875,3875,3875,116
20241209,111500,396546400,3875,3875,3875,3875,2
20241209,111400,396538650,3875,3875,3875,3875,2
20241209,111300,396530900,3875,3875,3875,3875,2
20241209,111200,396523150,3880,3880,3880,3880,0
20241209,111100,396523150,3880,3875,3880,3875,151
20241209,111000,395938020,3875,3880,3880,3875,3868
20241209,110900,380930625,3885,3885,3885,3885,8
20241209,110800,380899545,3910,3885,3910,3885,105
20241209,110700,380491535,3910,3910,3910,3910,0
20241209,110600,380491535,3910,3885,3910,3885,103
20241209,110500,380091350,3885,3885,3885,3885,0
20241209,110400,380091350,3885,3885,3910,3885,4
20241209,110300,380075785,3880,3880,3880,3880,0
20241209,110200,380075785,3880,3885,3885,3880,111
20241209,110100,379645100,3885,3885,3885,3885,0
20241209,110000,379645100,3885,3885,3885,3885,0
20241209,105900,379645100,3885,3885,3885,3885,0
20241209,105800,379645100,3885,3885,3885,3885,14
20241209,105700,379590710,3885,3885,3885,3885,1
20241209,105600,379586825,3880,3880,3880,3880,1
20241209,105500,379582945,3880,3880,3880,3880,0
20241209,105400,379582945,3880,3880,3880,3880,300
20241209,105300,378418945,3885,3885,3885,3885,0
20241209,105200,378418945,3885,3885,3885,3885,0
20241209,105100,378418945,3885,3885,3910,3880,210
20241209,105000,377604035,3885,3885,3885,3885,1043
20241209,104900,373551980,3910,3910,3910,3910,0
20241209,104800,373551980,3910,3910,3910,3910,0
20241209,104700,373551980,3910,3890,3910,3890,45
20241209,104600,373376680,3890,3890,3890,3890,0
20241209,104500,373376680,3890,3890,3905,3885,905
20241209,104400,369852685,3905,3890,3905,3890,5
20241209,104300,369833190,3905,3890,3905,3890,5
20241209,104200,369813725,3890,3890,3905,3885,75
20241209,104100,369522315,3905,3895,3905,3885,104
20241209,104000,369118205,3905,3905,3905,3905,0
20241209,103900,369118205,3905,3900,3905,3900,4
20241209,103800,369102595,3900,3900,3900,3900,0
20241209,103700,369102595,3900,3900,3900,3900,0
20241209,103600,369102595,3900,3900,3900,3900,1
20241209,103500,369098695,3905,3885,3905,3885,8
20241209,103400,369067525,3910,3910,3910,3910,0
20241209,103300,369067525,3910,3885,3910,3885,14
20241209,103200,369013085,3915,3915,3915,3915,0
20241209,103100,369013085,3915,3885,3915,3885,16
20241209,103000,368950635,3905,3885,3905,3885,6
20241209,102900,368927265,3885,3885,3885,3885,0
20241209,102800,368927265,3885,3885,3885,3885,0
20241209,102700,368927265,3885,3885,3885,3885,1
20241209,102600,368923380,3885,3885,3885,3885,5
20241209,102500,368903955,3885,3885,3885,3885,0
20241209,102400,368903955,3885,3885,3885,3885,0
20241209,102300,368903955,3885,3885,3885,3885,20
20241209,102200,368826255,3880,3880,3880,3880,0
20241209,102100,368826255,3880,3880,3880,3880,0
20241209,102000,368826255,3880,3880,3880,3880,336
20241209,101900,367522575,3880,3880,3895,3880,6
20241209,101800,367499265,3880,3880,3880,3880,5
20241209,101700,367479865,3880,3880,3880,3880,72
20241209,101600,367200505,3885,3885,3885,3885,0
20241209,101500,367200505,3885,3885,3885,3885,0
20241209,101400,367200505,3885,3880,3885,3880,406
20241209,101300,365623200,3895,3895,3895,3895,0
20241209,101200,365623200,3895,3875,3895,3875,107
20241209,101100,365207525,3875,3870,3875,3870,13
20241209,101000,365157205,3870,3870,3890,3870,6
20241209,100900,365133965,3870,3870,3900,3870,82
20241209,100800,364816480,3870,3865,3870,3865,10
20241209,100700,364777815,3865,3870,3900,3865,113
20241209,100600,364339460,3870,3875,3900,3870,118
20241209,100500,363882515,3875,3865,3930,3865,552
20241209,100400,361743485,3865,3865,3865,3865,2
20241209,100300,361735755,3865,3860,3865,3860,797
20241209,100200,358659185,3860,3860,3860,3860,0
20241209,100100,358659185,3860,3860,3860,3860,1
20241209,100000,358655325,3855,3855,3860,3855,3
20241209,095900,358643755,3855,3855,3855,3855,1
20241209,095800,358639900,3855,3855,3860,3850,348
20241209,095700,357298770,3860,3850,3950,3850,13280
20241209,095600,306065280,3850,3850,3850,3845,2042
20241209,095500,298207080,3855,3860,3860,3855,1703
20241209,095400,291641840,3860,3860,3860,3860,351
20241209,095300,290286980,3860,3865,3865,3860,150
20241209,095200,289707890,3865,3865,3870,3865,6
20241209,095100,289684690,3860,3860,3860,3860,1
20241209,095000,289680830,3860,3860,3870,3860,3
20241209,094900,289669240,3870,3860,3870,3860,5
20241209,094800,289649930,3860,3860,3860,3860,0
20241209,094700,289649930,3860,3860,3870,3860,6
20241209,094600,289626760,3870,3860,3870,3855,7
20241209,094500,289599705,3855,3855,3855,3855,1
20241209,094400,289595850,3855,3855,3870,3855,146
20241209,094300,289032770,3870,3855,3870,3855,40
20241209,094200,288878170,3860,3865,3865,3860,1041
20241209,094100,284859900,3860,3865,3865,3860,211
20241209,094000,284045435,3865,3850,3865,3850,761
20241209,093900,281110315,3845,3845,3845,3840,985
20241209,093800,277327425,3845,3845,3845,3845,405
20241209,093700,275770200,3850,3845,3850,3840,2416
20241209,093600,266492715,3845,3840,3850,3840,73
20241209,093500,266212375,3850,3840,3850,3835,1028
20241209,093400,262263260,3845,3840,3845,3840,593
20241209,093300,259985400,3835,3830,3835,3830,260
20241209,093200,258989580,3830,3825,3835,3825,1238
20241209,093100,254249470,3825,3825,3825,3825,5
20241209,093000,254230345,3830,3825,3830,3825,4
20241209,092900,254215035,3830,3825,3830,3815,575
20241209,092800,252017535,3830,3830,3835,3830,510
20241209,092700,250064205,3830,3840,3840,3825,1039
20241209,092600,246083665,3840,3855,3855,3840,12489
20241209,092500,198004070,3855,3855,3870,3850,8475
20241209,092400,165367850,3865,3865,3865,3850,3238
20241209,092300,152888835,3870,3870,3870,3870,11
20241209,092200,152846265,3870,3870,3870,3870,0
20241209,092100,152846265,3870,3870,3870,3870,5
20241209,092000,152826915,3870,3875,3875,3870,456
20241209,091900,151062035,3875,3875,3875,3875,3
20241209,091800,151050410,3875,3885,3885,3875,3820
20241209,091700,136223690,3885,3890,3890,3885,199
20241209,091600,135450020,3900,3900,3900,3885,5490
20241209,091500,114093110,3900,3900,3900,3895,1486
20241209,091400,108297735,3900,3895,3900,3895,257
20241209,091300,107296715,3885,3890,3895,3885,1385
20241209,091200,101914980,3890,3895,3895,3885,788
20241209,091100,98852115,3900,3900,3900,3900,1
20241209,091000,98848215,3885,3885,3885,3885,70
20241209,090900,98576265,3885,3885,3885,3885,2
20241209,090800,98568495,3885,3885,3885,3885,500
20241209,090700,96625995,3875,3885,3900,3875,233
20241209,090600,95722285,3875,3900,3905,3875,11101
20241209,090500,52439810,3905,3915,3915,3905,234
20241209,090400,51525710,3905,3935,3935,3905,531
20241209,090300,49447115,3930,3910,3930,3905,719
20241209,090200,46628035,3920,3935,3935,3920,702
20241209,090100,43870805,3935,3960,3965,3935,7632
20241209,090000,13725255,3965,3965,4040,3965,3452
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193700 894595670 3880 3880 3880 3880 1648
3 20241209 193600 894595670 3880 3880 3880 3880 0
4 20241209 193500 894595670 3880 3880 3880 3880 0
5 20241209 193400 894595670 3880 3880 3880 3880 0
6 20241209 193300 894595670 3880 3880 3880 3880 0
7 20241209 193200 894595670 3880 3880 3880 3880 0
8 20241209 193100 894595670 3880 3880 3880 3880 0
9 20241209 193000 894595670 3880 3880 3880 3880 0
10 20241209 192900 894595670 3880 3880 3880 3880 0
11 20241209 192800 894595670 3880 3880 3880 3880 0
12 20241209 192700 894595670 3880 3880 3880 3880 0
13 20241209 192600 894595670 3880 3880 3880 3880 0
14 20241209 192500 894595670 3880 3880 3880 3880 0
15 20241209 192400 894595670 3880 3880 3880 3880 0
16 20241209 192300 894595670 3880 3880 3880 3880 0
17 20241209 192200 894595670 3880 3880 3880 3880 0
18 20241209 192100 894595670 3880 3880 3880 3880 0
19 20241209 192000 894595670 3880 3880 3880 3880 0
20 20241209 191900 894595670 3880 3880 3880 3880 0
21 20241209 191800 894595670 3880 3880 3880 3880 0
22 20241209 191700 894595670 3880 3880 3880 3880 0
23 20241209 191600 894595670 3880 3880 3880 3880 0
24 20241209 191500 894595670 3880 3880 3880 3880 0
25 20241209 191400 894595670 3880 3880 3880 3880 0
26 20241209 191300 894595670 3880 3880 3880 3880 0
27 20241209 191200 894595670 3880 3880 3880 3880 0
28 20241209 191100 894595670 3880 3880 3880 3880 0
29 20241209 191000 894595670 3880 3880 3880 3880 0
30 20241209 190900 894595670 3880 3880 3880 3880 0
31 20241209 190800 894595670 3880 3880 3880 3880 0
32 20241209 190700 894595670 3880 3880 3880 3880 1648
33 20241209 190600 894595670 3880 3880 3880 3880 0
34 20241209 190500 894595670 3880 3880 3880 3880 0
35 20241209 190400 894595670 3880 3880 3880 3880 0
36 20241209 190300 894595670 3880 3880 3880 3880 0
37 20241209 190200 894595670 3880 3880 3880 3880 0
38 20241209 190100 894595670 3880 3880 3880 3880 0
39 20241209 190000 894595670 3880 3880 3880 3880 0
40 20241209 185900 894595670 3880 3880 3880 3880 0
41 20241209 185800 894595670 3880 3880 3880 3880 0
42 20241209 185700 894595670 3880 3880 3880 3880 0
43 20241209 185600 894595670 3880 3880 3880 3880 0
44 20241209 185500 894595670 3880 3880 3880 3880 0
45 20241209 185400 894595670 3880 3880 3880 3880 0
46 20241209 185300 894595670 3880 3880 3880 3880 0
47 20241209 185200 894595670 3880 3880 3880 3880 0
48 20241209 185100 894595670 3880 3880 3880 3880 0
49 20241209 185000 894595670 3880 3880 3880 3880 0
50 20241209 184900 894595670 3880 3880 3880 3880 0
51 20241209 184800 894595670 3880 3880 3880 3880 0
52 20241209 184700 894595670 3880 3880 3880 3880 0
53 20241209 184600 894595670 3880 3880 3880 3880 0
54 20241209 184500 894595670 3880 3880 3880 3880 0
55 20241209 184400 894595670 3880 3880 3880 3880 0
56 20241209 184300 894595670 3880 3880 3880 3880 0
57 20241209 184200 894595670 3880 3880 3880 3880 0
58 20241209 184100 894595670 3880 3880 3880 3880 0
59 20241209 184000 894595670 3880 3880 3880 3880 0
60 20241209 183900 894595670 3880 3880 3880 3880 0
61 20241209 183800 894595670 3880 3880 3880 3880 0
62 20241209 183700 894595670 3880 3880 3880 3880 1648
63 20241209 183600 894595670 3880 3880 3880 3880 0
64 20241209 183500 894595670 3880 3880 3880 3880 0
65 20241209 183400 894595670 3880 3880 3880 3880 0
66 20241209 183300 894595670 3880 3880 3880 3880 0
67 20241209 183200 894595670 3880 3880 3880 3880 0
68 20241209 183100 894595670 3880 3880 3880 3880 0
69 20241209 183000 894595670 3880 3880 3880 3880 0
70 20241209 182900 894595670 3880 3880 3880 3880 0
71 20241209 182800 894595670 3880 3880 3880 3880 0
72 20241209 182700 894595670 3880 3880 3880 3880 0
73 20241209 182600 894595670 3880 3880 3880 3880 0
74 20241209 182500 894595670 3880 3880 3880 3880 0
75 20241209 182400 894595670 3880 3880 3880 3880 0
76 20241209 182300 894595670 3880 3880 3880 3880 0
77 20241209 182200 894595670 3880 3880 3880 3880 0
78 20241209 182100 894595670 3880 3880 3880 3880 0
79 20241209 182000 894595670 3880 3880 3880 3880 0
80 20241209 181900 894595670 3880 3880 3880 3880 0
81 20241209 181800 894595670 3880 3880 3880 3880 0
82 20241209 181700 894595670 3880 3880 3880 3880 0
83 20241209 181600 894595670 3880 3880 3880 3880 0
84 20241209 181500 894595670 3880 3880 3880 3880 0
85 20241209 181400 894595670 3880 3880 3880 3880 0
86 20241209 181300 894595670 3880 3880 3880 3880 0
87 20241209 181200 894595670 3880 3880 3880 3880 0
88 20241209 181100 894595670 3880 3880 3880 3880 0
89 20241209 181000 894595670 3880 3880 3880 3880 0
90 20241209 180900 894595670 3880 3880 3880 3880 0
91 20241209 180800 894595670 3880 3880 3880 3880 0
92 20241209 180700 894595670 3880 3880 3880 3880 1648
93 20241209 180600 894595670 3880 3880 3880 3880 0
94 20241209 180500 894595670 3880 3880 3880 3880 0
95 20241209 180400 894595670 3880 3880 3880 3880 0
96 20241209 180300 894595670 3880 3880 3880 3880 0
97 20241209 180200 894595670 3880 3880 3880 3880 0
98 20241209 180100 894595670 3880 3880 3880 3880 0
99 20241209 180000 894595670 3880 3880 3880 3880 0
100 20241209 175900 894595670 3880 3880 3880 3880 0
101 20241209 175800 894595670 3880 3880 3880 3880 0
102 20241209 175700 894595670 3880 3880 3880 3880 0
103 20241209 175600 894595670 3880 3880 3880 3880 0
104 20241209 175500 894595670 3880 3880 3880 3880 0
105 20241209 175400 894595670 3880 3880 3880 3880 0
106 20241209 175300 894595670 3880 3880 3880 3880 0
107 20241209 175200 894595670 3880 3880 3880 3880 0
108 20241209 175100 894595670 3880 3880 3880 3880 0
109 20241209 175000 894595670 3880 3880 3880 3880 0
110 20241209 174900 894595670 3880 3880 3880 3880 0
111 20241209 174800 894595670 3880 3880 3880 3880 0
112 20241209 174700 894595670 3880 3880 3880 3880 0
113 20241209 174600 894595670 3880 3880 3880 3880 0
114 20241209 174500 894595670 3880 3880 3880 3880 0
115 20241209 174400 894595670 3880 3880 3880 3880 0
116 20241209 174300 894595670 3880 3880 3880 3880 0
117 20241209 174200 894595670 3880 3880 3880 3880 0
118 20241209 174100 894595670 3880 3880 3880 3880 0
119 20241209 174000 894595670 3880 3880 3880 3880 0
120 20241209 173900 894595670 3880 3880 3880 3880 0
121 20241209 173800 894595670 3880 3880 3880 3880 0
122 20241209 173700 894595670 3880 3880 3880 3880 1648
123 20241209 173600 894595670 3880 3880 3880 3880 0
124 20241209 173500 894595670 3880 3880 3880 3880 0
125 20241209 173400 894595670 3880 3880 3880 3880 0
126 20241209 173300 894595670 3880 3880 3880 3880 0
127 20241209 173200 894595670 3880 3880 3880 3880 0
128 20241209 173100 894595670 3880 3880 3880 3880 0
129 20241209 173000 894595670 3880 3880 3880 3880 0
130 20241209 172900 894595670 3880 3880 3880 3880 0
131 20241209 172800 894595670 3880 3880 3880 3880 0
132 20241209 172700 894595670 3880 3880 3880 3880 0
133 20241209 172600 894595670 3880 3880 3880 3880 0
134 20241209 172500 894595670 3880 3880 3880 3880 0
135 20241209 172400 894595670 3880 3880 3880 3880 0
136 20241209 172300 894595670 3880 3880 3880 3880 0
137 20241209 172200 894595670 3880 3880 3880 3880 0
138 20241209 172100 894595670 3880 3880 3880 3880 0
139 20241209 172000 894595670 3880 3880 3880 3880 0
140 20241209 171900 894595670 3880 3880 3880 3880 0
141 20241209 171800 894595670 3880 3880 3880 3880 0
142 20241209 171700 894595670 3880 3880 3880 3880 0
143 20241209 171600 894595670 3880 3880 3880 3880 0
144 20241209 171500 894595670 3880 3880 3880 3880 0
145 20241209 171400 894595670 3880 3880 3880 3880 0
146 20241209 171300 894595670 3880 3880 3880 3880 0
147 20241209 171200 894595670 3880 3880 3880 3880 0
148 20241209 171100 894595670 3880 3880 3880 3880 0
149 20241209 171000 894595670 3880 3880 3880 3880 0
150 20241209 170900 894595670 3880 3880 3880 3880 0
151 20241209 170800 894595670 3880 3880 3880 3880 0
152 20241209 170700 894595670 3880 3880 3880 3880 1648
153 20241209 170600 894595670 3880 3880 3880 3880 0
154 20241209 170500 894595670 3880 3880 3880 3880 0
155 20241209 170400 894595670 3880 3880 3880 3880 0
156 20241209 170300 894595670 3880 3880 3880 3880 0
157 20241209 170200 894595670 3880 3880 3880 3880 0
158 20241209 170100 894595670 3880 3880 3880 3880 0
159 20241209 170000 894595670 3880 3880 3880 3880 0
160 20241209 165900 894595670 3880 3880 3880 3880 0
161 20241209 165800 894595670 3880 3880 3880 3880 0
162 20241209 165700 894595670 3880 3880 3880 3880 0
163 20241209 165600 894595670 3880 3880 3880 3880 0
164 20241209 165500 894595670 3880 3880 3880 3880 0
165 20241209 165400 894595670 3880 3880 3880 3880 0
166 20241209 165300 894595670 3880 3880 3880 3880 0
167 20241209 165200 894595670 3880 3880 3880 3880 0
168 20241209 165100 894595670 3880 3880 3880 3880 0
169 20241209 165000 894595670 3880 3880 3880 3880 0
170 20241209 164900 894595670 3880 3880 3880 3880 0
171 20241209 164800 894595670 3880 3880 3880 3880 0
172 20241209 164700 894595670 3880 3880 3880 3880 0
173 20241209 164600 894595670 3880 3880 3880 3880 0
174 20241209 164500 894595670 3880 3880 3880 3880 0
175 20241209 164400 894595670 3880 3880 3880 3880 0
176 20241209 164300 894595670 3880 3880 3880 3880 0
177 20241209 164200 894595670 3880 3880 3880 3880 0
178 20241209 164100 894595670 3880 3880 3880 3880 0
179 20241209 164000 894595670 3880 3880 3880 3880 0
180 20241209 163900 894595670 3880 3880 3880 3880 0
181 20241209 163800 894595670 3880 3880 3880 3880 0
182 20241209 163700 894595670 3880 3880 3880 3880 1648
183 20241209 163600 894595670 3880 3880 3880 3880 0
184 20241209 163500 894595670 3880 3880 3880 3880 0
185 20241209 163400 894595670 3880 3880 3880 3880 0
186 20241209 163300 894595670 3880 3880 3880 3880 0
187 20241209 163200 894595670 3880 3880 3880 3880 0
188 20241209 163100 894595670 3880 3880 3880 3880 0
189 20241209 163000 894595670 3880 3880 3880 3880 0
190 20241209 162900 894595670 3880 3880 3880 3880 0
191 20241209 162800 894595670 3880 3880 3880 3880 0
192 20241209 162700 894595670 3880 3880 3880 3880 0
193 20241209 162600 894595670 3880 3880 3880 3880 0
194 20241209 162500 894595670 3880 3880 3880 3880 0
195 20241209 162400 894595670 3880 3880 3880 3880 0
196 20241209 162300 894595670 3880 3880 3880 3880 0
197 20241209 162200 894595670 3880 3880 3880 3880 0
198 20241209 162100 894595670 3880 3880 3880 3880 0
199 20241209 162000 894595670 3880 3880 3880 3880 0
200 20241209 161900 894595670 3880 3880 3880 3880 0
201 20241209 161800 894595670 3880 3880 3880 3880 0
202 20241209 161700 894595670 3880 3880 3880 3880 0
203 20241209 161600 894595670 3880 3880 3880 3880 0
204 20241209 161500 894595670 3880 3880 3880 3880 0
205 20241209 161400 894595670 3880 3880 3880 3880 0
206 20241209 161300 894595670 3880 3880 3880 3880 0
207 20241209 161200 894595670 3880 3880 3880 3880 0
208 20241209 161100 894595670 3880 3880 3880 3880 0
209 20241209 161000 894595670 3880 3880 3880 3880 0
210 20241209 160900 894595670 3880 3880 3880 3880 0
211 20241209 160800 894595670 3880 3880 3880 3880 0
212 20241209 160700 894595670 3880 3880 3880 3880 1648
213 20241209 160600 894595670 3880 3880 3880 3880 0
214 20241209 160500 894595670 3880 3880 3880 3880 0
215 20241209 160400 894595670 3880 3880 3880 3880 0
216 20241209 160300 894595670 3880 3880 3880 3880 0
217 20241209 160200 894595670 3880 3880 3880 3880 0
218 20241209 160100 894595670 3880 3880 3880 3880 0
219 20241209 160000 894595670 3880 3880 3880 3880 0
220 20241209 155900 894595670 3880 3880 3880 3880 0
221 20241209 155800 894595670 3880 3880 3880 3880 0
222 20241209 155700 894595670 3880 3880 3880 3880 0
223 20241209 155600 894595670 3880 3880 3880 3880 0
224 20241209 155500 894595670 3880 3880 3880 3880 0
225 20241209 155400 894595670 3880 3880 3880 3880 0
226 20241209 155300 894595670 3880 3880 3880 3880 0
227 20241209 155200 894595670 3880 3880 3880 3880 0
228 20241209 155100 894595670 3880 3880 3880 3880 0
229 20241209 155000 894595670 3880 3880 3880 3880 0
230 20241209 154900 894595670 3880 3880 3880 3880 0
231 20241209 154800 894595670 3880 3880 3880 3880 0
232 20241209 154700 894595670 3880 3880 3880 3880 0
233 20241209 154600 894595670 3880 3880 3880 3880 0
234 20241209 154500 894595670 3880 3880 3880 3880 0
235 20241209 154400 894595670 3880 3880 3880 3880 0
236 20241209 154300 894595670 3880 3880 3880 3880 0
237 20241209 154200 894595670 3880 3880 3880 3880 0
238 20241209 154100 894595670 3880 3880 3880 3880 0
239 20241209 154000 894595670 3880 3880 3880 3880 0
240 20241209 153900 894595670 3880 3880 3880 3880 0
241 20241209 153800 894595670 3880 3880 3880 3880 0
242 20241209 153700 894595670 3880 3880 3880 3880 1648
243 20241209 153600 894595670 3880 3880 3880 3880 0
244 20241209 153500 894595670 3880 3880 3880 3880 0
245 20241209 153400 894595670 3880 3880 3880 3880 0
246 20241209 153300 894595670 3880 3880 3880 3880 0
247 20241209 153200 894595670 3880 3880 3880 3880 0
248 20241209 153100 894595670 3880 3880 3880 3880 0
249 20241209 153000 894595670 3880 3880 3880 3880 1648
250 20241209 152900 888201430 3895 3895 3895 3895 0
251 20241209 152800 888201430 3895 3895 3895 3895 0
252 20241209 152700 888201430 3895 3895 3895 3895 0
253 20241209 152600 888201430 3895 3895 3895 3895 0
254 20241209 152500 888201430 3895 3895 3895 3895 0
255 20241209 152400 888201430 3895 3895 3895 3895 0
256 20241209 152300 888201430 3895 3895 3895 3895 0
257 20241209 152200 888201430 3895 3895 3895 3895 0
258 20241209 152100 888201430 3895 3895 3895 3895 0
259 20241209 152000 888201430 3895 3895 3895 3895 0
260 20241209 151900 888201430 3895 3805 3895 3795 1735
261 20241209 151800 881507455 3850 3805 3850 3795 1094
262 20241209 151700 877345840 3815 3810 3815 3810 1001
263 20241209 151600 873529210 3815 3805 3815 3805 231
264 20241209 151500 872647995 3815 3805 3815 3800 371
265 20241209 151400 871237530 3805 3810 3815 3805 405
266 20241209 151300 869694510 3815 3810 3815 3810 207
267 20241209 151200 868904835 3815 3805 3815 3805 37
268 20241209 151100 868763775 3815 3810 3815 3805 1486
269 20241209 151000 863109455 3815 3810 3815 3810 80
270 20241209 150900 862804630 3815 3815 3815 3810 460
271 20241209 150800 861051875 3810 3810 3810 3810 1
272 20241209 150700 861048065 3815 3805 3815 3805 1308
273 20241209 150600 856070675 3805 3805 3805 3805 0
274 20241209 150500 856070675 3805 3805 3805 3805 75
275 20241209 150400 855785300 3805 3795 3805 3795 889
276 20241209 150300 852411045 3795 3800 3805 3795 137
277 20241209 150200 851891115 3805 3805 3805 3800 70
278 20241209 150100 851625035 3805 3805 3805 3805 10
279 20241209 150000 851586985 3805 3805 3805 3805 22
280 20241209 145900 851503275 3800 3795 3805 3795 8
281 20241209 145800 851472880 3805 3795 3805 3795 15
282 20241209 145700 851415835 3805 3795 3805 3795 174
283 20241209 145600 850755445 3795 3800 3800 3790 595
284 20241209 145500 848495770 3805 3800 3805 3800 4979
285 20241209 145400 829575425 3800 3805 3805 3800 277
286 20241209 145300 828521940 3805 3805 3805 3805 11
287 20241209 145200 828480085 3805 3805 3805 3805 0
288 20241209 145100 828480085 3805 3805 3810 3800 77
289 20241209 145000 828187090 3805 3810 3810 3805 1951
290 20241209 144900 820763480 3805 3805 3805 3805 1354
291 20241209 144800 815611510 3805 3800 3805 3800 1130
292 20241209 144700 811317360 3805 3800 3810 3800 7250
293 20241209 144600 783764440 3805 3805 3815 3800 5819
294 20241209 144500 761638960 3800 3805 3810 3800 6276
295 20241209 144400 737790130 3800 3805 3810 3800 1385
296 20241209 144300 732527010 3800 3810 3815 3800 2082
297 20241209 144200 724614505 3815 3810 3815 3810 6
298 20241209 144100 724591630 3815 3810 3815 3810 2
299 20241209 144000 724584005 3815 3810 3815 3810 24
300 20241209 143900 724492465 3810 3815 3820 3810 650
301 20241209 143800 722012845 3820 3815 3820 3815 8
302 20241209 143700 721982305 3820 3820 3820 3820 0
303 20241209 143600 721982305 3820 3820 3820 3815 61
304 20241209 143500 721749565 3815 3820 3825 3815 106
305 20241209 143400 721345130 3825 3820 3825 3820 17
306 20241209 143300 721280175 3825 3825 3825 3825 0
307 20241209 143200 721280175 3825 3825 3830 3825 7
308 20241209 143100 721253390 3830 3825 3830 3820 16
309 20241209 143000 721192225 3830 3820 3830 3820 782
310 20241209 142900 718204895 3825 3825 3825 3825 145
311 20241209 142800 717650270 3830 3830 3830 3830 5
312 20241209 142700 717631120 3830 3830 3830 3830 0
313 20241209 142600 717631120 3830 3830 3830 3830 2
314 20241209 142500 717623460 3830 3830 3830 3830 2
315 20241209 142400 717615800 3830 3840 3840 3830 2360
316 20241209 142300 708561235 3860 3840 3860 3840 10
317 20241209 142200 708522705 3840 3845 3845 3840 30
318 20241209 142100 708407495 3860 3860 3860 3860 0
319 20241209 142000 708407495 3860 3850 3860 3850 125
320 20241209 141900 707926135 3850 3850 3850 3850 0
321 20241209 141800 707926135 3850 3850 3850 3850 10
322 20241209 141700 707887635 3850 3845 3850 3845 285
323 20241209 141600 706791805 3845 3840 3845 3840 153
324 20241209 141500 706204280 3840 3830 3850 3830 5
325 20241209 141400 706185095 3850 3825 3850 3825 282
326 20241209 141300 705103815 3825 3825 3825 3825 3
327 20241209 141200 705092340 3840 3825 3840 3825 18
328 20241209 141100 705023295 3820 3820 3825 3820 15
329 20241209 141000 704965990 3815 3815 3820 3815 3
330 20241209 140900 704954540 3820 3815 3820 3815 22
331 20241209 140800 704870560 3810 3810 3815 3810 5
332 20241209 140700 704851505 3815 3815 3815 3815 0
333 20241209 140600 704851505 3815 3815 3820 3800 10012
334 20241209 140500 666793500 3820 3815 3820 3815 4
335 20241209 140400 666778230 3820 3810 3820 3810 1333
336 20241209 140300 661693450 3810 3810 3810 3805 948
337 20241209 140200 658082620 3820 3810 3820 3810 1107
338 20241209 140100 653853920 3820 3805 3820 3805 797
339 20241209 140000 650813400 3820 3830 3830 3800 10269
340 20241209 135900 611668815 3835 3835 3835 3835 3
341 20241209 135800 611657310 3835 3835 3835 3835 0
342 20241209 135700 611657310 3835 3830 3835 3830 11
343 20241209 135600 611615130 3830 3825 3830 3825 168
344 20241209 135500 610971720 3820 3820 3820 3820 1
345 20241209 135400 610967900 3820 3820 3820 3820 3
346 20241209 135300 610956440 3820 3815 3820 3815 1493
347 20241209 135200 605253345 3815 3815 3815 3815 1
348 20241209 135100 605249530 3815 3815 3815 3815 0
349 20241209 135000 605249530 3815 3815 3815 3815 0
350 20241209 134900 605249530 3815 3815 3815 3815 1
351 20241209 134800 605245715 3815 3815 3815 3815 11
352 20241209 134700 605203750 3815 3815 3815 3815 0
353 20241209 134600 605203750 3815 3815 3815 3815 0
354 20241209 134500 605203750 3815 3815 3815 3815 1
355 20241209 134400 605199935 3810 3810 3810 3810 0
356 20241209 134300 605199935 3810 3810 3810 3810 0
357 20241209 134200 605199935 3810 3810 3810 3810 0
358 20241209 134100 605199935 3810 3810 3810 3810 1000
359 20241209 134000 601389935 3815 3815 3815 3815 100
360 20241209 133900 601008435 3815 3815 3815 3815 5
361 20241209 133800 600989360 3815 3815 3815 3815 0
362 20241209 133700 600989360 3815 3815 3815 3815 0
363 20241209 133600 600989360 3815 3815 3815 3815 0
364 20241209 133500 600989360 3815 3810 3815 3810 161
365 20241209 133400 600375930 3815 3815 3815 3815 0
366 20241209 133300 600375930 3815 3815 3815 3815 0
367 20241209 133200 600375930 3815 3815 3815 3815 0
368 20241209 133100 600375930 3815 3815 3815 3815 1
369 20241209 133000 600372115 3815 3815 3815 3815 1
370 20241209 132900 600368300 3810 3810 3810 3810 0
371 20241209 132800 600368300 3810 3815 3815 3810 215
372 20241209 132700 599548410 3815 3815 3815 3815 15
373 20241209 132600 599491185 3815 3815 3815 3815 10
374 20241209 132500 599453035 3815 3815 3815 3815 276
375 20241209 132400 598400095 3815 3815 3815 3815 595
376 20241209 132300 596130170 3820 3820 3820 3820 0
377 20241209 132200 596130170 3820 3820 3820 3820 315
378 20241209 132100 594926870 3820 3820 3820 3820 0
379 20241209 132000 594926870 3820 3820 3820 3820 1
380 20241209 131900 594923050 3820 3820 3820 3820 0
381 20241209 131800 594923050 3820 3820 3820 3820 1
382 20241209 131700 594919230 3820 3820 3820 3820 0
383 20241209 131600 594919230 3820 3820 3820 3820 3
384 20241209 131500 594907770 3815 3815 3815 3815 0
385 20241209 131400 594907770 3815 3815 3815 3815 0
386 20241209 131300 594907770 3815 3825 3825 3815 5500
387 20241209 131200 573922890 3825 3830 3830 3825 2955
388 20241209 131100 562610015 3830 3825 3830 3825 337
389 20241209 131000 561320235 3825 3810 3825 3805 3563
390 20241209 130900 547744810 3815 3815 3815 3815 457
391 20241209 130800 546001355 3815 3815 3815 3815 0
392 20241209 130700 546001355 3815 3815 3815 3815 0
393 20241209 130600 546001355 3815 3820 3820 3815 3460
394 20241209 130500 532798025 3815 3815 3815 3815 45
395 20241209 130400 532626350 3820 3820 3820 3820 366
396 20241209 130300 531228230 3825 3825 3825 3825 1469
397 20241209 130200 525609305 3825 3825 3825 3825 0
398 20241209 130100 525609305 3825 3825 3825 3825 1
399 20241209 130000 525605480 3825 3825 3825 3825 0
400 20241209 125900 525605480 3825 3830 3830 3825 1958
401 20241209 125800 518111600 3830 3830 3830 3830 0
402 20241209 125700 518111600 3830 3835 3835 3830 4361
403 20241209 125600 501392370 3840 3850 3850 3840 4089
404 20241209 125500 485674380 3850 3850 3850 3850 12
405 20241209 125400 485628180 3850 3850 3850 3850 135
406 20241209 125300 485108430 3850 3850 3850 3850 364
407 20241209 125200 483707030 3850 3855 3855 3850 2063
408 20241209 125100 475758085 3855 3855 3855 3855 0
409 20241209 125000 475758085 3855 3855 3855 3855 3
410 20241209 124900 475746520 3855 3855 3855 3855 7
411 20241209 124800 475719535 3855 3855 3855 3855 45
412 20241209 124700 475546060 3855 3860 3860 3855 130
413 20241209 124600 475044410 3855 3855 3855 3855 0
414 20241209 124500 475044410 3855 3855 3855 3855 0
415 20241209 124400 475044410 3855 3860 3860 3855 2
416 20241209 124300 475036695 3855 3855 3855 3855 0
417 20241209 124200 475036695 3855 3860 3860 3855 1202
418 20241209 124100 470399450 3860 3860 3860 3860 181
419 20241209 124000 469700790 3865 3870 3870 3865 1015
420 20241209 123900 465777765 3870 3870 3870 3870 10
421 20241209 123800 465739065 3870 3870 3870 3870 0
422 20241209 123700 465739065 3870 3870 3870 3870 24
423 20241209 123600 465646185 3880 3880 3880 3880 0
424 20241209 123500 465646185 3880 3880 3880 3880 0
425 20241209 123400 465646185 3880 3880 3880 3880 0
426 20241209 123300 465646185 3880 3880 3880 3880 0
427 20241209 123200 465646185 3880 3880 3880 3880 30
428 20241209 123100 465529785 3880 3880 3880 3880 10
429 20241209 123000 465490985 3885 3885 3885 3885 0
430 20241209 122900 465490985 3885 3885 3885 3885 10
431 20241209 122800 465452135 3885 3885 3885 3885 10
432 20241209 122700 465413285 3885 3895 3895 3865 2678
433 20241209 122600 455046065 3895 3895 3895 3895 11
434 20241209 122500 455003220 3895 3895 3895 3895 15
435 20241209 122400 454944795 3900 3900 3900 3900 10
436 20241209 122300 454905795 3900 3900 3900 3900 20
437 20241209 122200 454827795 3900 3900 3900 3900 0
438 20241209 122100 454827795 3900 3900 3900 3900 0
439 20241209 122000 454827795 3900 3900 3900 3900 11
440 20241209 121900 454784895 3900 3890 3900 3890 190
441 20241209 121800 454045465 3890 3890 3890 3890 10
442 20241209 121700 454006565 3890 3890 3890 3890 20
443 20241209 121600 453928765 3890 3885 3890 3885 153
444 20241209 121500 453334355 3865 3865 3865 3865 0
445 20241209 121400 453334355 3865 3865 3865 3865 0
446 20241209 121300 453334355 3865 3865 3865 3865 591
447 20241209 121200 451050140 3865 3865 3865 3860 877
448 20241209 121100 447661970 3865 3865 3865 3865 100
449 20241209 121000 447275470 3865 3865 3865 3865 10
450 20241209 120900 447236820 3865 3860 3865 3860 21
451 20241209 120800 447155660 3865 3865 3865 3865 10
452 20241209 120700 447117010 3865 3865 3865 3865 1
453 20241209 120600 447113145 3865 3860 3865 3860 560
454 20241209 120500 444951245 3865 3860 3865 3860 682
455 20241209 120400 442318620 3860 3860 3860 3860 47
456 20241209 120300 442137200 3865 3865 3865 3865 0
457 20241209 120200 442137200 3865 3865 3865 3865 0
458 20241209 120100 442137200 3865 3865 3865 3865 10
459 20241209 120000 442098550 3865 3865 3865 3865 0
460 20241209 115900 442098550 3865 3865 3865 3865 40
461 20241209 115800 441943950 3865 3865 3865 3865 0
462 20241209 115700 441943950 3865 3865 3865 3865 0
463 20241209 115600 441943950 3865 3865 3865 3865 8
464 20241209 115500 441913030 3865 3860 3865 3860 1002
465 20241209 115400 438045300 3865 3865 3865 3865 8
466 20241209 115300 438014380 3865 3865 3865 3865 2
467 20241209 115200 438006650 3865 3860 3865 3860 524
468 20241209 115100 435983960 3865 3865 3865 3865 18
469 20241209 115000 435914390 3865 3865 3865 3865 5
470 20241209 114900 435895065 3865 3865 3865 3865 15
471 20241209 114800 435837090 3860 3860 3860 3860 300
472 20241209 114700 434679090 3860 3865 3865 3860 132
473 20241209 114600 434169410 3865 3865 3865 3860 608
474 20241209 114500 431822505 3860 3860 3860 3860 501
475 20241209 114400 429888645 3865 3860 3865 3860 6
476 20241209 114300 429865475 3865 3860 3865 3860 104
477 20241209 114200 429464025 3865 3865 3865 3860 57
478 20241209 114100 429243970 3860 3860 3860 3860 0
479 20241209 114000 429243970 3860 3860 3860 3860 2
480 20241209 113900 429236250 3865 3865 3865 3865 2
481 20241209 113800 429228520 3865 3860 3865 3860 978
482 20241209 113700 425453425 3860 3855 3860 3855 74
483 20241209 113600 425168145 3855 3860 3860 3855 108
484 20241209 113500 424751555 3860 3860 3860 3860 377
485 20241209 113400 423296335 3865 3865 3865 3865 2
486 20241209 113300 423288605 3865 3865 3865 3865 0
487 20241209 113200 423288605 3865 3865 3865 3865 0
488 20241209 113100 423288605 3865 3865 3865 3865 0
489 20241209 113000 423288605 3865 3860 3865 3860 453
490 20241209 112900 421539400 3860 3860 3860 3860 1434
491 20241209 112800 416004160 3865 3865 3865 3865 100
492 20241209 112700 415617660 3860 3865 3865 3860 1385
493 20241209 112600 410270380 3890 3890 3890 3890 0
494 20241209 112500 410270380 3890 3870 3890 3870 2262
495 20241209 112400 401516400 3870 3870 3870 3870 1114
496 20241209 112300 397205220 3875 3875 3875 3875 44
497 20241209 112200 397034720 3890 3890 3890 3890 0
498 20241209 112100 397034720 3890 3890 3890 3890 0
499 20241209 112000 397034720 3890 3880 3890 3880 2
500 20241209 111900 397026950 3890 3880 3890 3880 8
501 20241209 111800 396995900 3875 3875 3875 3875 0
502 20241209 111700 396995900 3875 3875 3875 3875 0
503 20241209 111600 396995900 3875 3875 3875 3875 116
504 20241209 111500 396546400 3875 3875 3875 3875 2
505 20241209 111400 396538650 3875 3875 3875 3875 2
506 20241209 111300 396530900 3875 3875 3875 3875 2
507 20241209 111200 396523150 3880 3880 3880 3880 0
508 20241209 111100 396523150 3880 3875 3880 3875 151
509 20241209 111000 395938020 3875 3880 3880 3875 3868
510 20241209 110900 380930625 3885 3885 3885 3885 8
511 20241209 110800 380899545 3910 3885 3910 3885 105
512 20241209 110700 380491535 3910 3910 3910 3910 0
513 20241209 110600 380491535 3910 3885 3910 3885 103
514 20241209 110500 380091350 3885 3885 3885 3885 0
515 20241209 110400 380091350 3885 3885 3910 3885 4
516 20241209 110300 380075785 3880 3880 3880 3880 0
517 20241209 110200 380075785 3880 3885 3885 3880 111
518 20241209 110100 379645100 3885 3885 3885 3885 0
519 20241209 110000 379645100 3885 3885 3885 3885 0
520 20241209 105900 379645100 3885 3885 3885 3885 0
521 20241209 105800 379645100 3885 3885 3885 3885 14
522 20241209 105700 379590710 3885 3885 3885 3885 1
523 20241209 105600 379586825 3880 3880 3880 3880 1
524 20241209 105500 379582945 3880 3880 3880 3880 0
525 20241209 105400 379582945 3880 3880 3880 3880 300
526 20241209 105300 378418945 3885 3885 3885 3885 0
527 20241209 105200 378418945 3885 3885 3885 3885 0
528 20241209 105100 378418945 3885 3885 3910 3880 210
529 20241209 105000 377604035 3885 3885 3885 3885 1043
530 20241209 104900 373551980 3910 3910 3910 3910 0
531 20241209 104800 373551980 3910 3910 3910 3910 0
532 20241209 104700 373551980 3910 3890 3910 3890 45
533 20241209 104600 373376680 3890 3890 3890 3890 0
534 20241209 104500 373376680 3890 3890 3905 3885 905
535 20241209 104400 369852685 3905 3890 3905 3890 5
536 20241209 104300 369833190 3905 3890 3905 3890 5
537 20241209 104200 369813725 3890 3890 3905 3885 75
538 20241209 104100 369522315 3905 3895 3905 3885 104
539 20241209 104000 369118205 3905 3905 3905 3905 0
540 20241209 103900 369118205 3905 3900 3905 3900 4
541 20241209 103800 369102595 3900 3900 3900 3900 0
542 20241209 103700 369102595 3900 3900 3900 3900 0
543 20241209 103600 369102595 3900 3900 3900 3900 1
544 20241209 103500 369098695 3905 3885 3905 3885 8
545 20241209 103400 369067525 3910 3910 3910 3910 0
546 20241209 103300 369067525 3910 3885 3910 3885 14
547 20241209 103200 369013085 3915 3915 3915 3915 0
548 20241209 103100 369013085 3915 3885 3915 3885 16
549 20241209 103000 368950635 3905 3885 3905 3885 6
550 20241209 102900 368927265 3885 3885 3885 3885 0
551 20241209 102800 368927265 3885 3885 3885 3885 0
552 20241209 102700 368927265 3885 3885 3885 3885 1
553 20241209 102600 368923380 3885 3885 3885 3885 5
554 20241209 102500 368903955 3885 3885 3885 3885 0
555 20241209 102400 368903955 3885 3885 3885 3885 0
556 20241209 102300 368903955 3885 3885 3885 3885 20
557 20241209 102200 368826255 3880 3880 3880 3880 0
558 20241209 102100 368826255 3880 3880 3880 3880 0
559 20241209 102000 368826255 3880 3880 3880 3880 336
560 20241209 101900 367522575 3880 3880 3895 3880 6
561 20241209 101800 367499265 3880 3880 3880 3880 5
562 20241209 101700 367479865 3880 3880 3880 3880 72
563 20241209 101600 367200505 3885 3885 3885 3885 0
564 20241209 101500 367200505 3885 3885 3885 3885 0
565 20241209 101400 367200505 3885 3880 3885 3880 406
566 20241209 101300 365623200 3895 3895 3895 3895 0
567 20241209 101200 365623200 3895 3875 3895 3875 107
568 20241209 101100 365207525 3875 3870 3875 3870 13
569 20241209 101000 365157205 3870 3870 3890 3870 6
570 20241209 100900 365133965 3870 3870 3900 3870 82
571 20241209 100800 364816480 3870 3865 3870 3865 10
572 20241209 100700 364777815 3865 3870 3900 3865 113
573 20241209 100600 364339460 3870 3875 3900 3870 118
574 20241209 100500 363882515 3875 3865 3930 3865 552
575 20241209 100400 361743485 3865 3865 3865 3865 2
576 20241209 100300 361735755 3865 3860 3865 3860 797
577 20241209 100200 358659185 3860 3860 3860 3860 0
578 20241209 100100 358659185 3860 3860 3860 3860 1
579 20241209 100000 358655325 3855 3855 3860 3855 3
580 20241209 095900 358643755 3855 3855 3855 3855 1
581 20241209 095800 358639900 3855 3855 3860 3850 348
582 20241209 095700 357298770 3860 3850 3950 3850 13280
583 20241209 095600 306065280 3850 3850 3850 3845 2042
584 20241209 095500 298207080 3855 3860 3860 3855 1703
585 20241209 095400 291641840 3860 3860 3860 3860 351
586 20241209 095300 290286980 3860 3865 3865 3860 150
587 20241209 095200 289707890 3865 3865 3870 3865 6
588 20241209 095100 289684690 3860 3860 3860 3860 1
589 20241209 095000 289680830 3860 3860 3870 3860 3
590 20241209 094900 289669240 3870 3860 3870 3860 5
591 20241209 094800 289649930 3860 3860 3860 3860 0
592 20241209 094700 289649930 3860 3860 3870 3860 6
593 20241209 094600 289626760 3870 3860 3870 3855 7
594 20241209 094500 289599705 3855 3855 3855 3855 1
595 20241209 094400 289595850 3855 3855 3870 3855 146
596 20241209 094300 289032770 3870 3855 3870 3855 40
597 20241209 094200 288878170 3860 3865 3865 3860 1041
598 20241209 094100 284859900 3860 3865 3865 3860 211
599 20241209 094000 284045435 3865 3850 3865 3850 761
600 20241209 093900 281110315 3845 3845 3845 3840 985
601 20241209 093800 277327425 3845 3845 3845 3845 405
602 20241209 093700 275770200 3850 3845 3850 3840 2416
603 20241209 093600 266492715 3845 3840 3850 3840 73
604 20241209 093500 266212375 3850 3840 3850 3835 1028
605 20241209 093400 262263260 3845 3840 3845 3840 593
606 20241209 093300 259985400 3835 3830 3835 3830 260
607 20241209 093200 258989580 3830 3825 3835 3825 1238
608 20241209 093100 254249470 3825 3825 3825 3825 5
609 20241209 093000 254230345 3830 3825 3830 3825 4
610 20241209 092900 254215035 3830 3825 3830 3815 575
611 20241209 092800 252017535 3830 3830 3835 3830 510
612 20241209 092700 250064205 3830 3840 3840 3825 1039
613 20241209 092600 246083665 3840 3855 3855 3840 12489
614 20241209 092500 198004070 3855 3855 3870 3850 8475
615 20241209 092400 165367850 3865 3865 3865 3850 3238
616 20241209 092300 152888835 3870 3870 3870 3870 11
617 20241209 092200 152846265 3870 3870 3870 3870 0
618 20241209 092100 152846265 3870 3870 3870 3870 5
619 20241209 092000 152826915 3870 3875 3875 3870 456
620 20241209 091900 151062035 3875 3875 3875 3875 3
621 20241209 091800 151050410 3875 3885 3885 3875 3820
622 20241209 091700 136223690 3885 3890 3890 3885 199
623 20241209 091600 135450020 3900 3900 3900 3885 5490
624 20241209 091500 114093110 3900 3900 3900 3895 1486
625 20241209 091400 108297735 3900 3895 3900 3895 257
626 20241209 091300 107296715 3885 3890 3895 3885 1385
627 20241209 091200 101914980 3890 3895 3895 3885 788
628 20241209 091100 98852115 3900 3900 3900 3900 1
629 20241209 091000 98848215 3885 3885 3885 3885 70
630 20241209 090900 98576265 3885 3885 3885 3885 2
631 20241209 090800 98568495 3885 3885 3885 3885 500
632 20241209 090700 96625995 3875 3885 3900 3875 233
633 20241209 090600 95722285 3875 3900 3905 3875 11101
634 20241209 090500 52439810 3905 3915 3915 3905 234
635 20241209 090400 51525710 3905 3935 3935 3905 531
636 20241209 090300 49447115 3930 3910 3930 3905 719
637 20241209 090200 46628035 3920 3935 3935 3920 702
638 20241209 090100 43870805 3935 3960 3965 3935 7632
639 20241209 090000 13725255 3965 3965 4040 3965 3452