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

645
061040/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194300,779399530,3490,3490,3490,3490,6643
20241209,194200,779399530,3490,3490,3490,3490,0
20241209,194100,779399530,3490,3490,3490,3490,0
20241209,194000,779399530,3490,3490,3490,3490,0
20241209,193900,779399530,3490,3490,3490,3490,0
20241209,193800,779399530,3490,3490,3490,3490,0
20241209,193700,779399530,3490,3490,3490,3490,0
20241209,193600,779399530,3490,3490,3490,3490,0
20241209,193500,779399530,3490,3490,3490,3490,0
20241209,193400,779399530,3490,3490,3490,3490,0
20241209,193300,779399530,3490,3490,3490,3490,0
20241209,193200,779399530,3490,3490,3490,3490,0
20241209,193100,779399530,3490,3490,3490,3490,0
20241209,193000,779399530,3490,3490,3490,3490,0
20241209,192900,779399530,3490,3490,3490,3490,0
20241209,192800,779399530,3490,3490,3490,3490,0
20241209,192700,779399530,3490,3490,3490,3490,0
20241209,192600,779399530,3490,3490,3490,3490,0
20241209,192500,779399530,3490,3490,3490,3490,0
20241209,192400,779399530,3490,3490,3490,3490,0
20241209,192300,779399530,3490,3490,3490,3490,0
20241209,192200,779399530,3490,3490,3490,3490,0
20241209,192100,779399530,3490,3490,3490,3490,0
20241209,192000,779399530,3490,3490,3490,3490,0
20241209,191900,779399530,3490,3490,3490,3490,0
20241209,191800,779399530,3490,3490,3490,3490,0
20241209,191700,779399530,3490,3490,3490,3490,0
20241209,191600,779399530,3490,3490,3490,3490,0
20241209,191500,779399530,3490,3490,3490,3490,0
20241209,191400,779399530,3490,3490,3490,3490,0
20241209,191300,779399530,3490,3490,3490,3490,6643
20241209,191200,779399530,3490,3490,3490,3490,0
20241209,191100,779399530,3490,3490,3490,3490,0
20241209,191000,779399530,3490,3490,3490,3490,0
20241209,190900,779399530,3490,3490,3490,3490,0
20241209,190800,779399530,3490,3490,3490,3490,0
20241209,190700,779399530,3490,3490,3490,3490,0
20241209,190600,779399530,3490,3490,3490,3490,0
20241209,190500,779399530,3490,3490,3490,3490,0
20241209,190400,779399530,3490,3490,3490,3490,0
20241209,190300,779399530,3490,3490,3490,3490,0
20241209,190200,779399530,3490,3490,3490,3490,0
20241209,190100,779399530,3490,3490,3490,3490,0
20241209,190000,779399530,3490,3490,3490,3490,0
20241209,185900,779399530,3490,3490,3490,3490,0
20241209,185800,779399530,3490,3490,3490,3490,0
20241209,185700,779399530,3490,3490,3490,3490,0
20241209,185600,779399530,3490,3490,3490,3490,0
20241209,185500,779399530,3490,3490,3490,3490,0
20241209,185400,779399530,3490,3490,3490,3490,0
20241209,185300,779399530,3490,3490,3490,3490,0
20241209,185200,779399530,3490,3490,3490,3490,0
20241209,185100,779399530,3490,3490,3490,3490,0
20241209,185000,779399530,3490,3490,3490,3490,0
20241209,184900,779399530,3490,3490,3490,3490,0
20241209,184800,779399530,3490,3490,3490,3490,0
20241209,184700,779399530,3490,3490,3490,3490,0
20241209,184600,779399530,3490,3490,3490,3490,0
20241209,184500,779399530,3490,3490,3490,3490,0
20241209,184400,779399530,3490,3490,3490,3490,0
20241209,184300,779399530,3490,3490,3490,3490,6643
20241209,184200,779399530,3490,3490,3490,3490,0
20241209,184100,779399530,3490,3490,3490,3490,0
20241209,184000,779399530,3490,3490,3490,3490,0
20241209,183900,779399530,3490,3490,3490,3490,0
20241209,183800,779399530,3490,3490,3490,3490,0
20241209,183700,779399530,3490,3490,3490,3490,0
20241209,183600,779399530,3490,3490,3490,3490,0
20241209,183500,779399530,3490,3490,3490,3490,0
20241209,183400,779399530,3490,3490,3490,3490,0
20241209,183300,779399530,3490,3490,3490,3490,0
20241209,183200,779399530,3490,3490,3490,3490,0
20241209,183100,779399530,3490,3490,3490,3490,0
20241209,183000,779399530,3490,3490,3490,3490,0
20241209,182900,779399530,3490,3490,3490,3490,0
20241209,182800,779399530,3490,3490,3490,3490,0
20241209,182700,779399530,3490,3490,3490,3490,0
20241209,182600,779399530,3490,3490,3490,3490,0
20241209,182500,779399530,3490,3490,3490,3490,0
20241209,182400,779399530,3490,3490,3490,3490,0
20241209,182300,779399530,3490,3490,3490,3490,0
20241209,182200,779399530,3490,3490,3490,3490,0
20241209,182100,779399530,3490,3490,3490,3490,0
20241209,182000,779399530,3490,3490,3490,3490,0
20241209,181900,779399530,3490,3490,3490,3490,0
20241209,181800,779399530,3490,3490,3490,3490,0
20241209,181700,779399530,3490,3490,3490,3490,0
20241209,181600,779399530,3490,3490,3490,3490,0
20241209,181500,779399530,3490,3490,3490,3490,0
20241209,181400,779399530,3490,3490,3490,3490,0
20241209,181300,779399530,3490,3490,3490,3490,6643
20241209,181200,779399530,3490,3490,3490,3490,0
20241209,181100,779399530,3490,3490,3490,3490,0
20241209,181000,779399530,3490,3490,3490,3490,0
20241209,180900,779399530,3490,3490,3490,3490,0
20241209,180800,779399530,3490,3490,3490,3490,0
20241209,180700,779399530,3490,3490,3490,3490,0
20241209,180600,779399530,3490,3490,3490,3490,0
20241209,180500,779399530,3490,3490,3490,3490,0
20241209,180400,779399530,3490,3490,3490,3490,0
20241209,180300,779399530,3490,3490,3490,3490,0
20241209,180200,779399530,3490,3490,3490,3490,0
20241209,180100,779399530,3490,3490,3490,3490,0
20241209,180000,779399530,3490,3490,3490,3490,0
20241209,175900,779399530,3490,3490,3490,3490,0
20241209,175800,779399530,3490,3490,3490,3490,0
20241209,175700,779399530,3490,3490,3490,3490,0
20241209,175600,779399530,3490,3490,3490,3490,0
20241209,175500,779399530,3490,3490,3490,3490,0
20241209,175400,779399530,3490,3490,3490,3490,0
20241209,175300,779399530,3490,3490,3490,3490,0
20241209,175200,779399530,3490,3490,3490,3490,0
20241209,175100,779399530,3490,3490,3490,3490,0
20241209,175000,779399530,3490,3490,3490,3490,0
20241209,174900,779399530,3490,3490,3490,3490,0
20241209,174800,779399530,3490,3490,3490,3490,0
20241209,174700,779399530,3490,3490,3490,3490,0
20241209,174600,779399530,3490,3490,3490,3490,0
20241209,174500,779399530,3490,3490,3490,3490,0
20241209,174400,779399530,3490,3490,3490,3490,0
20241209,174300,779399530,3490,3490,3490,3490,6643
20241209,174200,779399530,3490,3490,3490,3490,0
20241209,174100,779399530,3490,3490,3490,3490,0
20241209,174000,779399530,3490,3490,3490,3490,0
20241209,173900,779399530,3490,3490,3490,3490,0
20241209,173800,779399530,3490,3490,3490,3490,0
20241209,173700,779399530,3490,3490,3490,3490,0
20241209,173600,779399530,3490,3490,3490,3490,0
20241209,173500,779399530,3490,3490,3490,3490,0
20241209,173400,779399530,3490,3490,3490,3490,0
20241209,173300,779399530,3490,3490,3490,3490,0
20241209,173200,779399530,3490,3490,3490,3490,0
20241209,173100,779399530,3490,3490,3490,3490,0
20241209,173000,779399530,3490,3490,3490,3490,0
20241209,172900,779399530,3490,3490,3490,3490,0
20241209,172800,779399530,3490,3490,3490,3490,0
20241209,172700,779399530,3490,3490,3490,3490,0
20241209,172600,779399530,3490,3490,3490,3490,0
20241209,172500,779399530,3490,3490,3490,3490,0
20241209,172400,779399530,3490,3490,3490,3490,0
20241209,172300,779399530,3490,3490,3490,3490,0
20241209,172200,779399530,3490,3490,3490,3490,0
20241209,172100,779399530,3490,3490,3490,3490,0
20241209,172000,779399530,3490,3490,3490,3490,0
20241209,171900,779399530,3490,3490,3490,3490,0
20241209,171800,779399530,3490,3490,3490,3490,0
20241209,171700,779399530,3490,3490,3490,3490,0
20241209,171600,779399530,3490,3490,3490,3490,0
20241209,171500,779399530,3490,3490,3490,3490,0
20241209,171400,779399530,3490,3490,3490,3490,0
20241209,171300,779399530,3490,3490,3490,3490,6643
20241209,171200,779399530,3490,3490,3490,3490,0
20241209,171100,779399530,3490,3490,3490,3490,0
20241209,171000,779399530,3490,3490,3490,3490,0
20241209,170900,779399530,3490,3490,3490,3490,0
20241209,170800,779399530,3490,3490,3490,3490,0
20241209,170700,779399530,3490,3490,3490,3490,0
20241209,170600,779399530,3490,3490,3490,3490,0
20241209,170500,779399530,3490,3490,3490,3490,0
20241209,170400,779399530,3490,3490,3490,3490,0
20241209,170300,779399530,3490,3490,3490,3490,0
20241209,170200,779399530,3490,3490,3490,3490,0
20241209,170100,779399530,3490,3490,3490,3490,0
20241209,170000,779399530,3490,3490,3490,3490,0
20241209,165900,779399530,3490,3490,3490,3490,0
20241209,165800,779399530,3490,3490,3490,3490,0
20241209,165700,779399530,3490,3490,3490,3490,0
20241209,165600,779399530,3490,3490,3490,3490,0
20241209,165500,779399530,3490,3490,3490,3490,0
20241209,165400,779399530,3490,3490,3490,3490,0
20241209,165300,779399530,3490,3490,3490,3490,0
20241209,165200,779399530,3490,3490,3490,3490,0
20241209,165100,779399530,3490,3490,3490,3490,0
20241209,165000,779399530,3490,3490,3490,3490,0
20241209,164900,779399530,3490,3490,3490,3490,0
20241209,164800,779399530,3490,3490,3490,3490,0
20241209,164700,779399530,3490,3490,3490,3490,0
20241209,164600,779399530,3490,3490,3490,3490,0
20241209,164500,779399530,3490,3490,3490,3490,0
20241209,164400,779399530,3490,3490,3490,3490,0
20241209,164300,779399530,3490,3490,3490,3490,6643
20241209,164200,779399530,3490,3490,3490,3490,0
20241209,164100,779399530,3490,3490,3490,3490,0
20241209,164000,779399530,3490,3490,3490,3490,0
20241209,163900,779399530,3490,3490,3490,3490,0
20241209,163800,779399530,3490,3490,3490,3490,0
20241209,163700,779399530,3490,3490,3490,3490,0
20241209,163600,779399530,3490,3490,3490,3490,0
20241209,163500,779399530,3490,3490,3490,3490,0
20241209,163400,779399530,3490,3490,3490,3490,0
20241209,163300,779399530,3490,3490,3490,3490,0
20241209,163200,779399530,3490,3490,3490,3490,0
20241209,163100,779399530,3490,3490,3490,3490,0
20241209,163000,779399530,3490,3490,3490,3490,0
20241209,162900,779399530,3490,3490,3490,3490,0
20241209,162800,779399530,3490,3490,3490,3490,0
20241209,162700,779399530,3490,3490,3490,3490,0
20241209,162600,779399530,3490,3490,3490,3490,0
20241209,162500,779399530,3490,3490,3490,3490,0
20241209,162400,779399530,3490,3490,3490,3490,0
20241209,162300,779399530,3490,3490,3490,3490,0
20241209,162200,779399530,3490,3490,3490,3490,0
20241209,162100,779399530,3490,3490,3490,3490,0
20241209,162000,779399530,3490,3490,3490,3490,0
20241209,161900,779399530,3490,3490,3490,3490,0
20241209,161800,779399530,3490,3490,3490,3490,0
20241209,161700,779399530,3490,3490,3490,3490,0
20241209,161600,779399530,3490,3490,3490,3490,0
20241209,161500,779399530,3490,3490,3490,3490,0
20241209,161400,779399530,3490,3490,3490,3490,0
20241209,161300,779399530,3490,3490,3490,3490,6643
20241209,161200,779399530,3490,3490,3490,3490,0
20241209,161100,779399530,3490,3490,3490,3490,0
20241209,161000,779399530,3490,3490,3490,3490,0
20241209,160900,779399530,3490,3490,3490,3490,0
20241209,160800,779399530,3490,3490,3490,3490,0
20241209,160700,779399530,3490,3490,3490,3490,0
20241209,160600,779399530,3490,3490,3490,3490,0
20241209,160500,779399530,3490,3490,3490,3490,0
20241209,160400,779399530,3490,3490,3490,3490,0
20241209,160300,779399530,3490,3490,3490,3490,0
20241209,160200,779399530,3490,3490,3490,3490,0
20241209,160100,779399530,3490,3490,3490,3490,0
20241209,160000,779399530,3490,3490,3490,3490,0
20241209,155900,779399530,3490,3490,3490,3490,0
20241209,155800,779399530,3490,3490,3490,3490,0
20241209,155700,779399530,3490,3490,3490,3490,0
20241209,155600,779399530,3490,3490,3490,3490,0
20241209,155500,779399530,3490,3490,3490,3490,0
20241209,155400,779399530,3490,3490,3490,3490,0
20241209,155300,779399530,3490,3490,3490,3490,0
20241209,155200,779399530,3490,3490,3490,3490,0
20241209,155100,779399530,3490,3490,3490,3490,0
20241209,155000,779399530,3490,3490,3490,3490,0
20241209,154900,779399530,3490,3490,3490,3490,0
20241209,154800,779399530,3490,3490,3490,3490,0
20241209,154700,779399530,3490,3490,3490,3490,0
20241209,154600,779399530,3490,3490,3490,3490,0
20241209,154500,779399530,3490,3490,3490,3490,0
20241209,154400,779399530,3490,3490,3490,3490,0
20241209,154300,779399530,3490,3490,3490,3490,6643
20241209,154200,779399530,3490,3490,3490,3490,0
20241209,154100,779399530,3490,3490,3490,3490,0
20241209,154000,779399530,3490,3490,3490,3490,0
20241209,153900,779399530,3490,3490,3490,3490,0
20241209,153800,779399530,3490,3490,3490,3490,0
20241209,153700,779399530,3490,3490,3490,3490,0
20241209,153600,779399530,3490,3490,3490,3490,0
20241209,153500,779399530,3490,3490,3490,3490,0
20241209,153400,779399530,3490,3490,3490,3490,0
20241209,153300,779399530,3490,3490,3490,3490,0
20241209,153200,779399530,3490,3490,3490,3490,0
20241209,153100,779399530,3490,3490,3490,3490,0
20241209,153000,779399530,3490,3490,3490,3490,6643
20241209,152900,756215460,3470,3470,3470,3470,0
20241209,152800,756215460,3470,3470,3470,3470,0
20241209,152700,756215460,3470,3470,3470,3470,0
20241209,152600,756215460,3470,3470,3470,3470,0
20241209,152500,756215460,3470,3470,3470,3470,0
20241209,152400,756215460,3470,3470,3470,3470,0
20241209,152300,756215460,3470,3470,3470,3470,0
20241209,152200,756215460,3470,3470,3470,3470,0
20241209,152100,756215460,3470,3470,3470,3470,0
20241209,152000,756215460,3470,3470,3470,3470,0
20241209,151900,756215460,3470,3460,3470,3460,227
20241209,151800,755427830,3455,3460,3470,3455,480
20241209,151700,753766860,3445,3445,3445,3445,50
20241209,151600,753594610,3465,3460,3465,3445,1656
20241209,151500,747887345,3465,3465,3465,3465,74
20241209,151400,747630935,3465,3465,3465,3465,35
20241209,151300,747509660,3460,3465,3465,3460,79
20241209,151200,747236175,3465,3470,3470,3465,20
20241209,151100,747166840,3470,3470,3470,3470,1
20241209,151000,747163370,3450,3470,3470,3450,476
20241209,150900,745517125,3460,3470,3470,3460,21
20241209,150800,745444395,3470,3470,3470,3460,175
20241209,150700,744838745,3470,3470,3470,3470,72
20241209,150600,744588905,3460,3460,3460,3460,100
20241209,150500,744242905,3460,3460,3460,3460,530
20241209,150400,742409105,3460,3460,3460,3455,2137
20241209,150300,735015660,3470,3470,3470,3470,0
20241209,150200,735015660,3470,3470,3470,3470,3
20241209,150100,735005250,3465,3465,3465,3465,0
20241209,150000,735005250,3465,3470,3470,3465,3
20241209,145900,734994850,3450,3465,3470,3450,8
20241209,145800,734967200,3445,3445,3445,3445,1000
20241209,145700,731522200,3430,3430,3430,3430,0
20241209,145600,731522200,3430,3435,3435,3430,2000
20241209,145500,724661700,3425,3440,3440,3425,2800
20241209,145400,715031775,3440,3440,3440,3440,10
20241209,145300,714997375,3440,3440,3440,3440,1
20241209,145200,714993935,3440,3445,3445,3440,452
20241209,145100,713438625,3440,3440,3440,3440,0
20241209,145000,713438625,3440,3450,3450,3440,569
20241209,144900,711481100,3440,3450,3450,3440,475
20241209,144800,709842700,3475,3470,3475,3455,2005
20241209,144700,702913280,3475,3475,3475,3475,2
20241209,144600,702906330,3475,3480,3480,3475,2051
20241209,144500,695778105,3490,3490,3490,3490,1
20241209,144400,695774615,3495,3495,3495,3495,1
20241209,144300,695771120,3495,3500,3500,3495,547
20241209,144200,693859125,3500,3495,3500,3495,208
20241209,144100,693132025,3500,3495,3500,3495,280
20241209,144000,692153140,3500,3495,3500,3495,294
20241209,143900,691125560,3490,3490,3490,3490,24
20241209,143800,691041800,3480,3505,3505,3475,28
20241209,143700,690943905,3505,3505,3505,3505,0
20241209,143600,690943905,3505,3505,3505,3505,9
20241209,143500,690912360,3510,3505,3510,3505,89
20241209,143400,690600410,3515,3515,3515,3490,1236
20241209,143300,686271435,3520,3515,3520,3515,51
20241209,143200,686092120,3520,3545,3545,3520,51
20241209,143100,685912575,3525,3540,3555,3525,275
20241209,143000,684941860,3570,3570,3570,3570,502
20241209,142900,683149720,3570,3555,3570,3555,806
20241209,142800,680276390,3565,3560,3565,3555,1008
20241209,142700,676686935,3560,3530,3560,3530,1102
20241209,142600,672767835,3550,3545,3550,3545,1901
20241209,142500,666023285,3545,3545,3545,3540,1100
20241209,142400,662123790,3545,3530,3545,3530,3513
20241209,142300,649694055,3525,3515,3525,3515,1045
20241209,142200,646016135,3510,3490,3510,3490,1259
20241209,142100,641612585,3490,3495,3495,3490,2131
20241209,142000,634164890,3495,3495,3495,3495,1329
20241209,141900,629520035,3495,3495,3495,3495,1000
20241209,141800,626025035,3495,3495,3495,3495,4335
20241209,141700,610874210,3485,3490,3490,3485,2795
20241209,141600,601124660,3490,3475,3490,3475,1536
20241209,141500,595771030,3475,3470,3475,3470,2158
20241209,141400,588279550,3460,3460,3460,3460,0
20241209,141300,588279550,3460,3455,3460,3455,1700
20241209,141200,582402550,3450,3440,3450,3440,4608
20241209,141100,566536210,3440,3440,3440,3440,300
20241209,141000,565504210,3435,3430,3435,3430,481
20241209,140900,563853035,3430,3420,3430,3420,813
20241209,140800,561064475,3420,3420,3420,3420,2203
20241209,140700,553530215,3420,3420,3420,3420,11
20241209,140600,553492595,3425,3425,3425,3425,81
20241209,140500,553215170,3420,3420,3420,3420,0
20241209,140400,553215170,3420,3420,3420,3420,74
20241209,140300,552962090,3415,3415,3415,3415,0
20241209,140200,552962090,3415,3420,3420,3410,513
20241209,140100,551207675,3430,3430,3430,3430,0
20241209,140000,551207675,3430,3430,3430,3425,1318
20241209,135900,546687020,3430,3430,3430,3430,0
20241209,135800,546687020,3430,3435,3435,3430,10
20241209,135700,546652685,3430,3430,3430,3430,0
20241209,135600,546652685,3430,3430,3430,3430,0
20241209,135500,546652685,3430,3435,3435,3430,25
20241209,135400,546566815,3430,3430,3430,3430,0
20241209,135300,546566815,3430,3430,3430,3430,0
20241209,135200,546566815,3430,3430,3430,3430,0
20241209,135100,546566815,3430,3430,3430,3430,314
20241209,135000,545489795,3430,3430,3430,3430,700
20241209,134900,543088795,3430,3430,3430,3430,0
20241209,134800,543088795,3430,3435,3435,3430,100
20241209,134700,542745370,3460,3455,3460,3455,300
20241209,134600,541707580,3460,3460,3460,3460,0
20241209,134500,541707580,3460,3460,3460,3460,0
20241209,134400,541707580,3460,3455,3460,3455,301
20241209,134300,540667620,3455,3460,3465,3455,7
20241209,134200,540643395,3460,3460,3460,3460,0
20241209,134100,540643395,3460,3455,3465,3455,528
20241209,134000,538817810,3455,3455,3455,3455,0
20241209,133900,538817810,3455,3455,3455,3455,0
20241209,133800,538817810,3455,3455,3460,3455,301
20241209,133700,537777140,3460,3460,3460,3460,0
20241209,133600,537777140,3460,3460,3460,3460,0
20241209,133500,537777140,3460,3450,3460,3450,301
20241209,133400,536738680,3450,3450,3450,3450,1
20241209,133300,536735230,3425,3430,3430,3425,118
20241209,133200,536330670,3465,3465,3465,3465,300
20241209,133100,535291170,3470,3450,3470,3395,6162
20241209,133000,514230980,3450,3455,3455,3445,1402
20241209,132900,509387085,3455,3470,3470,3455,1828
20241209,132800,503046670,3470,3465,3470,3460,5
20241209,132700,503029335,3455,3455,3455,3455,0
20241209,132600,503029335,3455,3455,3455,3455,0
20241209,132500,503029335,3455,3455,3455,3455,205
20241209,132400,502321060,3440,3440,3440,3440,0
20241209,132300,502321060,3440,3440,3440,3440,70
20241209,132200,502080260,3435,3435,3435,3435,0
20241209,132100,502080260,3435,3435,3435,3435,0
20241209,132000,502080260,3435,3430,3435,3430,556
20241209,131900,500171180,3425,3425,3425,3425,0
20241209,131800,500171180,3425,3425,3425,3425,0
20241209,131700,500171180,3425,3425,3425,3425,0
20241209,131600,500171180,3425,3425,3425,3425,0
20241209,131500,500171180,3425,3425,3425,3425,0
20241209,131400,500171180,3425,3415,3425,3415,628
20241209,131300,498023285,3405,3405,3405,3405,0
20241209,131200,498023285,3405,3405,3405,3405,0
20241209,131100,498023285,3405,3405,3405,3405,11
20241209,131000,497985830,3405,3405,3405,3405,0
20241209,130900,497985830,3405,3415,3420,3405,506
20241209,130800,496262830,3405,3405,3405,3405,0
20241209,130700,496262830,3405,3405,3405,3405,0
20241209,130600,496262830,3405,3405,3405,3405,0
20241209,130500,496262830,3405,3405,3405,3405,0
20241209,130400,496262830,3405,3405,3405,3405,100
20241209,130300,495922330,3405,3405,3405,3405,291
20241209,130200,494931475,3405,3405,3405,3405,0
20241209,130100,494931475,3405,3405,3405,3405,0
20241209,130000,494931475,3405,3400,3405,3400,201
20241209,125900,494248070,3400,3430,3430,3400,1480
20241209,125800,489206315,3430,3430,3430,3425,41
20241209,125700,489065710,3405,3405,3405,3405,100
20241209,125600,488725210,3425,3420,3425,3420,300
20241209,125500,487697925,3425,3425,3425,3425,0
20241209,125400,487697925,3425,3425,3425,3425,0
20241209,125300,487697925,3425,3430,3430,3425,301
20241209,125200,486665500,3430,3430,3430,3430,0
20241209,125100,486665500,3430,3430,3430,3430,0
20241209,125000,486665500,3430,3430,3430,3430,300
20241209,124900,485636500,3430,3430,3430,3430,0
20241209,124800,485636500,3430,3430,3430,3430,1
20241209,124700,485633070,3405,3405,3405,3405,500
20241209,124600,483930570,3430,3430,3430,3430,601
20241209,124500,481869140,3410,3410,3410,3410,0
20241209,124400,481869140,3410,3410,3410,3410,200
20241209,124300,481187140,3425,3425,3425,3425,300
20241209,124200,480159640,3425,3425,3425,3425,0
20241209,124100,480159640,3425,3425,3425,3425,36
20241209,124000,480036340,3425,3425,3425,3425,300
20241209,123900,479008840,3425,3425,3425,3425,0
20241209,123800,479008840,3425,3425,3425,3425,1
20241209,123700,479005415,3430,3410,3430,3405,174
20241209,123600,478412460,3410,3425,3425,3410,5000
20241209,123500,461344750,3420,3420,3420,3420,0
20241209,123400,461344750,3420,3420,3420,3420,0
20241209,123300,461344750,3420,3420,3420,3420,100
20241209,123200,461002750,3420,3420,3420,3420,0
20241209,123100,461002750,3420,3420,3420,3420,0
20241209,123000,461002750,3420,3420,3420,3420,0
20241209,122900,461002750,3420,3420,3420,3420,0
20241209,122800,461002750,3420,3420,3420,3420,3
20241209,122700,460992490,3445,3445,3445,3445,5
20241209,122600,460975265,3420,3445,3445,3420,62
20241209,122500,460762925,3445,3445,3445,3445,301
20241209,122400,459725980,3445,3445,3445,3445,0
20241209,122300,459725980,3445,3445,3445,3445,0
20241209,122200,459725980,3445,3445,3445,3445,314
20241209,122100,458644250,3445,3445,3445,3445,14
20241209,122000,458596020,3445,3445,3445,3445,1
20241209,121900,458592575,3440,3440,3440,3440,600
20241209,121800,456528575,3440,3440,3440,3440,1
20241209,121700,456525135,3445,3445,3445,3445,0
20241209,121600,456525135,3445,3445,3445,3445,323
20241209,121500,455412400,3445,3445,3445,3445,101
20241209,121400,455064455,3440,3440,3440,3440,10
20241209,121300,455030055,3440,3415,3440,3415,830
20241209,121200,452176750,3410,3410,3410,3410,0
20241209,121100,452176750,3410,3410,3410,3410,0
20241209,121000,452176750,3410,3430,3430,3410,2587
20241209,120900,443318400,3435,3435,3435,3435,269
20241209,120800,442394385,3435,3435,3435,3435,2
20241209,120700,442387515,3430,3430,3430,3430,300
20241209,120600,441358515,3430,3430,3430,3430,612
20241209,120500,439259355,3435,3430,3435,3430,1129
20241209,120400,435384740,3425,3425,3425,3425,50
20241209,120300,435213490,3425,3425,3425,3425,0
20241209,120200,435213490,3425,3425,3425,3425,141
20241209,120100,434730565,3425,3425,3425,3425,534
20241209,120000,432901615,3425,3425,3425,3425,141
20241209,115900,432418690,3425,3425,3425,3425,0
20241209,115800,432418690,3425,3425,3425,3425,41
20241209,115700,432278265,3425,3425,3425,3425,0
20241209,115600,432278265,3425,3425,3425,3425,2000
20241209,115500,425428265,3420,3420,3420,3420,1
20241209,115400,425424845,3430,3430,3430,3430,0
20241209,115300,425424845,3430,3430,3430,3430,1
20241209,115200,425421415,3430,3430,3430,3430,1
20241209,115100,425417985,3420,3420,3420,3420,0
20241209,115000,425417985,3420,3420,3420,3420,0
20241209,114900,425417985,3420,3420,3420,3420,0
20241209,114800,425417985,3420,3420,3420,3420,1400
20241209,114700,420629985,3440,3440,3440,3440,0
20241209,114600,420629985,3440,3420,3440,3420,1006
20241209,114500,417179445,3420,3440,3440,3420,439
20241209,114400,415675340,3425,3425,3425,3425,1500
20241209,114300,410537840,3425,3425,3425,3425,0
20241209,114200,410537840,3425,3425,3425,3425,0
20241209,114100,410537840,3425,3425,3425,3425,0
20241209,114000,410537840,3425,3425,3425,3425,0
20241209,113900,410537840,3425,3425,3425,3425,30
20241209,113800,410435090,3445,3445,3445,3445,10
20241209,113700,410400640,3445,3445,3445,3445,301
20241209,113600,409363695,3445,3445,3445,3445,0
20241209,113500,409363695,3445,3445,3445,3445,0
20241209,113400,409363695,3445,3445,3445,3440,303
20241209,113300,408319865,3445,3445,3445,3445,1
20241209,113200,408316420,3445,3445,3445,3445,1
20241209,113100,408312975,3425,3425,3425,3425,0
20241209,113000,408312975,3425,3425,3425,3425,1
20241209,112900,408309550,3420,3420,3420,3420,0
20241209,112800,408309550,3420,3475,3475,3420,2923
20241209,112700,398264595,3475,3475,3475,3475,1
20241209,112600,398261120,3475,3455,3475,3455,2
20241209,112500,398254190,3475,3475,3475,3475,306
20241209,112400,397190840,3475,3475,3475,3475,0
20241209,112300,397190840,3475,3460,3485,3460,7664
20241209,112200,370538660,3460,3460,3460,3460,300
20241209,112100,369500660,3460,3460,3460,3460,1
20241209,112000,369497200,3440,3460,3460,3440,1044
20241209,111900,365885925,3460,3460,3460,3460,378
20241209,111800,364578045,3460,3460,3460,3460,0
20241209,111700,364578045,3460,3460,3460,3460,72
20241209,111600,364328925,3465,3465,3465,3465,300
20241209,111500,363289425,3465,3465,3465,3465,1
20241209,111400,363285960,3455,3455,3455,3455,51
20241209,111300,363109755,3460,3460,3460,3460,355
20241209,111200,361881455,3460,3470,3470,3460,1546
20241209,111100,356517295,3470,3465,3470,3465,40
20241209,111000,356378625,3470,3475,3475,3465,343
20241209,110900,355187115,3475,3475,3475,3475,1
20241209,110800,355183640,3465,3465,3465,3465,55
20241209,110700,354993065,3460,3460,3460,3460,40
20241209,110600,354854665,3475,3475,3475,3475,301
20241209,110500,353808690,3455,3455,3455,3455,100
20241209,110400,353463190,3455,3460,3460,3455,279
20241209,110300,352498880,3475,3470,3475,3470,303
20241209,110200,351445965,3465,3465,3465,3465,2
20241209,110100,351439035,3460,3460,3460,3460,2
20241209,110000,351432115,3475,3475,3475,3475,1482
20241209,105900,346282165,3475,3475,3475,3475,0
20241209,105800,346282165,3475,3475,3475,3475,0
20241209,105700,346282165,3475,3465,3475,3465,311
20241209,105600,345201540,3465,3465,3465,3465,579
20241209,105500,343195305,3470,3470,3470,3470,0
20241209,105400,343195305,3470,3470,3470,3470,358
20241209,105300,341953045,3465,3465,3465,3465,0
20241209,105200,341953045,3465,3465,3465,3465,0
20241209,105100,341953045,3465,3470,3475,3465,342
20241209,105000,340766305,3470,3470,3470,3470,0
20241209,104900,340766305,3470,3445,3470,3440,221
20241209,104800,340005195,3470,3470,3470,3465,303
20241209,104700,338955290,3445,3445,3445,3445,15
20241209,104600,338903615,3445,3445,3445,3445,1600
20241209,104500,333391615,3445,3470,3470,3445,8500
20241209,104400,304092410,3480,3480,3480,3480,0
20241209,104300,304092410,3480,3470,3480,3470,340
20241209,104200,302912600,3470,3470,3470,3470,302
20241209,104100,301864660,3480,3480,3480,3480,0
20241209,104000,301864660,3480,3480,3480,3480,1
20241209,103900,301861180,3470,3470,3470,3470,968
20241209,103800,298502220,3475,3475,3475,3475,0
20241209,103700,298502220,3475,3475,3475,3475,314
20241209,103600,297411070,3475,3480,3480,3475,60
20241209,103500,297202300,3490,3490,3490,3490,0
20241209,103400,297202300,3490,3490,3490,3490,0
20241209,103300,297202300,3490,3490,3490,3490,311
20241209,103200,296116910,3490,3490,3490,3490,11
20241209,103100,296078520,3490,3490,3490,3490,0
20241209,103000,296078520,3490,3490,3490,3490,300
20241209,102900,295031520,3490,3495,3495,3490,135
20241209,102800,294559755,3500,3495,3500,3495,300
20241209,102700,293510255,3495,3495,3495,3495,99
20241209,102600,293164250,3495,3495,3495,3495,0
20241209,102500,293164250,3495,3495,3495,3495,0
20241209,102400,293164250,3495,3495,3495,3495,300
20241209,102300,292115750,3495,3495,3495,3495,0
20241209,102200,292115750,3495,3495,3495,3495,0
20241209,102100,292115750,3495,3480,3495,3480,2220
20241209,102000,284357120,3495,3495,3495,3495,0
20241209,101900,284357120,3495,3485,3495,3485,374
20241209,101800,283053650,3485,3485,3485,3485,0
20241209,101700,283053650,3485,3485,3485,3485,0
20241209,101600,283053650,3485,3485,3485,3485,33
20241209,101500,282938645,3495,3495,3495,3495,300
20241209,101400,281890145,3495,3495,3495,3495,1
20241209,101300,281886650,3485,3495,3495,3485,45
20241209,101200,281729795,3495,3495,3495,3495,542
20241209,101100,279835505,3495,3495,3495,3495,0
20241209,101000,279835505,3495,3490,3495,3490,1605
20241209,100900,274227920,3490,3480,3490,3480,492
20241209,100800,272515660,3480,3480,3480,3480,235
20241209,100700,271697860,3470,3455,3470,3455,879
20241209,100600,268649230,3465,3460,3465,3460,1117
20241209,100500,264780325,3460,3460,3460,3460,0
20241209,100400,264780325,3460,3460,3460,3460,0
20241209,100300,264780325,3460,3455,3460,3455,113
20241209,100200,264389905,3455,3450,3455,3450,106
20241209,100100,264024125,3450,3450,3450,3450,0
20241209,100000,264024125,3450,3450,3450,3450,253
20241209,095900,263151275,3430,3430,3430,3430,100
20241209,095800,262808275,3450,3450,3450,3450,1
20241209,095700,262804825,3450,3450,3450,3450,300
20241209,095600,261769825,3450,3430,3450,3430,33
20241209,095500,261656595,3450,3450,3450,3450,0
20241209,095400,261656595,3450,3450,3450,3450,300
20241209,095300,260621595,3450,3435,3450,3435,138
20241209,095200,260146500,3435,3450,3450,3435,392
20241209,095100,258799365,3435,3435,3435,3435,6
20241209,095000,258778755,3435,3445,3445,3415,1973
20241209,094900,252026610,3450,3450,3450,3450,0
20241209,094800,252026610,3450,3445,3450,3445,236
20241209,094700,251213585,3445,3445,3445,3445,9
20241209,094600,251182580,3435,3435,3435,3435,18
20241209,094500,251120750,3430,3430,3430,3430,0
20241209,094400,251120750,3430,3430,3430,3430,0
20241209,094300,251120750,3430,3430,3430,3430,5
20241209,094200,251103600,3425,3425,3425,3425,0
20241209,094100,251103600,3425,3425,3425,3425,65
20241209,094000,250880975,3405,3415,3415,3405,2000
20241209,093900,244070440,3420,3420,3420,3410,1593
20241209,093800,238622410,3420,3410,3420,3410,580
20241209,093700,236638820,3400,3420,3420,3400,1043
20241209,093600,233072780,3420,3410,3420,3400,9521
20241209,093500,200698920,3410,3420,3420,3410,3490
20241209,093400,188791305,3420,3420,3420,3415,3042
20241209,093300,178387875,3420,3450,3450,3415,3859
20241209,093200,165201150,3415,3440,3440,3415,1030
20241209,093100,161675165,3465,3465,3465,3465,157
20241209,093000,161131160,3440,3445,3470,3440,379
20241209,092900,159824880,3445,3445,3445,3445,1
20241209,092800,159821435,3435,3435,3435,3435,2
20241209,092700,159814565,3425,3455,3455,3425,1501
20241209,092600,154665860,3430,3450,3450,3430,779
20241209,092500,151983500,3450,3460,3460,3450,2612
20241209,092400,142967710,3470,3470,3470,3470,0
20241209,092300,142967710,3470,3470,3470,3470,1
20241209,092200,142964240,3450,3450,3450,3450,2431
20241209,092100,134577290,3450,3450,3455,3450,942
20241209,092000,131324045,3455,3450,3455,3450,5141
20241209,091900,113575380,3450,3470,3470,3450,4456
20241209,091800,98185040,3480,3475,3480,3475,280
20241209,091700,97210895,3480,3480,3480,3480,1
20241209,091600,97207415,3480,3480,3480,3480,11
20241209,091500,97169135,3470,3470,3470,3470,1
20241209,091400,97165665,3480,3480,3480,3470,1509
20241209,091300,91914365,3480,3480,3480,3480,46
20241209,091200,91754285,3480,3480,3480,3480,49
20241209,091100,91583765,3480,3480,3480,3475,91
20241209,091000,91267505,3470,3490,3490,3470,3562
20241209,090900,78866480,3485,3500,3500,3485,4946
20241209,090800,61621675,3495,3505,3505,3490,1461
20241209,090700,56520730,3495,3505,3505,3495,899
20241209,090600,53373950,3510,3515,3515,3510,1600
20241209,090500,47756035,3520,3505,3520,3500,848
20241209,090400,44773420,3490,3495,3515,3490,2057
20241209,090300,37588925,3515,3515,3515,3490,116
20241209,090200,37182985,3515,3450,3520,3450,6693
20241209,090100,14007570,3455,3450,3460,3450,782
20241209,090000,11305700,3450,3450,3455,3450,2816
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194300 779399530 3490 3490 3490 3490 6643
3 20241209 194200 779399530 3490 3490 3490 3490 0
4 20241209 194100 779399530 3490 3490 3490 3490 0
5 20241209 194000 779399530 3490 3490 3490 3490 0
6 20241209 193900 779399530 3490 3490 3490 3490 0
7 20241209 193800 779399530 3490 3490 3490 3490 0
8 20241209 193700 779399530 3490 3490 3490 3490 0
9 20241209 193600 779399530 3490 3490 3490 3490 0
10 20241209 193500 779399530 3490 3490 3490 3490 0
11 20241209 193400 779399530 3490 3490 3490 3490 0
12 20241209 193300 779399530 3490 3490 3490 3490 0
13 20241209 193200 779399530 3490 3490 3490 3490 0
14 20241209 193100 779399530 3490 3490 3490 3490 0
15 20241209 193000 779399530 3490 3490 3490 3490 0
16 20241209 192900 779399530 3490 3490 3490 3490 0
17 20241209 192800 779399530 3490 3490 3490 3490 0
18 20241209 192700 779399530 3490 3490 3490 3490 0
19 20241209 192600 779399530 3490 3490 3490 3490 0
20 20241209 192500 779399530 3490 3490 3490 3490 0
21 20241209 192400 779399530 3490 3490 3490 3490 0
22 20241209 192300 779399530 3490 3490 3490 3490 0
23 20241209 192200 779399530 3490 3490 3490 3490 0
24 20241209 192100 779399530 3490 3490 3490 3490 0
25 20241209 192000 779399530 3490 3490 3490 3490 0
26 20241209 191900 779399530 3490 3490 3490 3490 0
27 20241209 191800 779399530 3490 3490 3490 3490 0
28 20241209 191700 779399530 3490 3490 3490 3490 0
29 20241209 191600 779399530 3490 3490 3490 3490 0
30 20241209 191500 779399530 3490 3490 3490 3490 0
31 20241209 191400 779399530 3490 3490 3490 3490 0
32 20241209 191300 779399530 3490 3490 3490 3490 6643
33 20241209 191200 779399530 3490 3490 3490 3490 0
34 20241209 191100 779399530 3490 3490 3490 3490 0
35 20241209 191000 779399530 3490 3490 3490 3490 0
36 20241209 190900 779399530 3490 3490 3490 3490 0
37 20241209 190800 779399530 3490 3490 3490 3490 0
38 20241209 190700 779399530 3490 3490 3490 3490 0
39 20241209 190600 779399530 3490 3490 3490 3490 0
40 20241209 190500 779399530 3490 3490 3490 3490 0
41 20241209 190400 779399530 3490 3490 3490 3490 0
42 20241209 190300 779399530 3490 3490 3490 3490 0
43 20241209 190200 779399530 3490 3490 3490 3490 0
44 20241209 190100 779399530 3490 3490 3490 3490 0
45 20241209 190000 779399530 3490 3490 3490 3490 0
46 20241209 185900 779399530 3490 3490 3490 3490 0
47 20241209 185800 779399530 3490 3490 3490 3490 0
48 20241209 185700 779399530 3490 3490 3490 3490 0
49 20241209 185600 779399530 3490 3490 3490 3490 0
50 20241209 185500 779399530 3490 3490 3490 3490 0
51 20241209 185400 779399530 3490 3490 3490 3490 0
52 20241209 185300 779399530 3490 3490 3490 3490 0
53 20241209 185200 779399530 3490 3490 3490 3490 0
54 20241209 185100 779399530 3490 3490 3490 3490 0
55 20241209 185000 779399530 3490 3490 3490 3490 0
56 20241209 184900 779399530 3490 3490 3490 3490 0
57 20241209 184800 779399530 3490 3490 3490 3490 0
58 20241209 184700 779399530 3490 3490 3490 3490 0
59 20241209 184600 779399530 3490 3490 3490 3490 0
60 20241209 184500 779399530 3490 3490 3490 3490 0
61 20241209 184400 779399530 3490 3490 3490 3490 0
62 20241209 184300 779399530 3490 3490 3490 3490 6643
63 20241209 184200 779399530 3490 3490 3490 3490 0
64 20241209 184100 779399530 3490 3490 3490 3490 0
65 20241209 184000 779399530 3490 3490 3490 3490 0
66 20241209 183900 779399530 3490 3490 3490 3490 0
67 20241209 183800 779399530 3490 3490 3490 3490 0
68 20241209 183700 779399530 3490 3490 3490 3490 0
69 20241209 183600 779399530 3490 3490 3490 3490 0
70 20241209 183500 779399530 3490 3490 3490 3490 0
71 20241209 183400 779399530 3490 3490 3490 3490 0
72 20241209 183300 779399530 3490 3490 3490 3490 0
73 20241209 183200 779399530 3490 3490 3490 3490 0
74 20241209 183100 779399530 3490 3490 3490 3490 0
75 20241209 183000 779399530 3490 3490 3490 3490 0
76 20241209 182900 779399530 3490 3490 3490 3490 0
77 20241209 182800 779399530 3490 3490 3490 3490 0
78 20241209 182700 779399530 3490 3490 3490 3490 0
79 20241209 182600 779399530 3490 3490 3490 3490 0
80 20241209 182500 779399530 3490 3490 3490 3490 0
81 20241209 182400 779399530 3490 3490 3490 3490 0
82 20241209 182300 779399530 3490 3490 3490 3490 0
83 20241209 182200 779399530 3490 3490 3490 3490 0
84 20241209 182100 779399530 3490 3490 3490 3490 0
85 20241209 182000 779399530 3490 3490 3490 3490 0
86 20241209 181900 779399530 3490 3490 3490 3490 0
87 20241209 181800 779399530 3490 3490 3490 3490 0
88 20241209 181700 779399530 3490 3490 3490 3490 0
89 20241209 181600 779399530 3490 3490 3490 3490 0
90 20241209 181500 779399530 3490 3490 3490 3490 0
91 20241209 181400 779399530 3490 3490 3490 3490 0
92 20241209 181300 779399530 3490 3490 3490 3490 6643
93 20241209 181200 779399530 3490 3490 3490 3490 0
94 20241209 181100 779399530 3490 3490 3490 3490 0
95 20241209 181000 779399530 3490 3490 3490 3490 0
96 20241209 180900 779399530 3490 3490 3490 3490 0
97 20241209 180800 779399530 3490 3490 3490 3490 0
98 20241209 180700 779399530 3490 3490 3490 3490 0
99 20241209 180600 779399530 3490 3490 3490 3490 0
100 20241209 180500 779399530 3490 3490 3490 3490 0
101 20241209 180400 779399530 3490 3490 3490 3490 0
102 20241209 180300 779399530 3490 3490 3490 3490 0
103 20241209 180200 779399530 3490 3490 3490 3490 0
104 20241209 180100 779399530 3490 3490 3490 3490 0
105 20241209 180000 779399530 3490 3490 3490 3490 0
106 20241209 175900 779399530 3490 3490 3490 3490 0
107 20241209 175800 779399530 3490 3490 3490 3490 0
108 20241209 175700 779399530 3490 3490 3490 3490 0
109 20241209 175600 779399530 3490 3490 3490 3490 0
110 20241209 175500 779399530 3490 3490 3490 3490 0
111 20241209 175400 779399530 3490 3490 3490 3490 0
112 20241209 175300 779399530 3490 3490 3490 3490 0
113 20241209 175200 779399530 3490 3490 3490 3490 0
114 20241209 175100 779399530 3490 3490 3490 3490 0
115 20241209 175000 779399530 3490 3490 3490 3490 0
116 20241209 174900 779399530 3490 3490 3490 3490 0
117 20241209 174800 779399530 3490 3490 3490 3490 0
118 20241209 174700 779399530 3490 3490 3490 3490 0
119 20241209 174600 779399530 3490 3490 3490 3490 0
120 20241209 174500 779399530 3490 3490 3490 3490 0
121 20241209 174400 779399530 3490 3490 3490 3490 0
122 20241209 174300 779399530 3490 3490 3490 3490 6643
123 20241209 174200 779399530 3490 3490 3490 3490 0
124 20241209 174100 779399530 3490 3490 3490 3490 0
125 20241209 174000 779399530 3490 3490 3490 3490 0
126 20241209 173900 779399530 3490 3490 3490 3490 0
127 20241209 173800 779399530 3490 3490 3490 3490 0
128 20241209 173700 779399530 3490 3490 3490 3490 0
129 20241209 173600 779399530 3490 3490 3490 3490 0
130 20241209 173500 779399530 3490 3490 3490 3490 0
131 20241209 173400 779399530 3490 3490 3490 3490 0
132 20241209 173300 779399530 3490 3490 3490 3490 0
133 20241209 173200 779399530 3490 3490 3490 3490 0
134 20241209 173100 779399530 3490 3490 3490 3490 0
135 20241209 173000 779399530 3490 3490 3490 3490 0
136 20241209 172900 779399530 3490 3490 3490 3490 0
137 20241209 172800 779399530 3490 3490 3490 3490 0
138 20241209 172700 779399530 3490 3490 3490 3490 0
139 20241209 172600 779399530 3490 3490 3490 3490 0
140 20241209 172500 779399530 3490 3490 3490 3490 0
141 20241209 172400 779399530 3490 3490 3490 3490 0
142 20241209 172300 779399530 3490 3490 3490 3490 0
143 20241209 172200 779399530 3490 3490 3490 3490 0
144 20241209 172100 779399530 3490 3490 3490 3490 0
145 20241209 172000 779399530 3490 3490 3490 3490 0
146 20241209 171900 779399530 3490 3490 3490 3490 0
147 20241209 171800 779399530 3490 3490 3490 3490 0
148 20241209 171700 779399530 3490 3490 3490 3490 0
149 20241209 171600 779399530 3490 3490 3490 3490 0
150 20241209 171500 779399530 3490 3490 3490 3490 0
151 20241209 171400 779399530 3490 3490 3490 3490 0
152 20241209 171300 779399530 3490 3490 3490 3490 6643
153 20241209 171200 779399530 3490 3490 3490 3490 0
154 20241209 171100 779399530 3490 3490 3490 3490 0
155 20241209 171000 779399530 3490 3490 3490 3490 0
156 20241209 170900 779399530 3490 3490 3490 3490 0
157 20241209 170800 779399530 3490 3490 3490 3490 0
158 20241209 170700 779399530 3490 3490 3490 3490 0
159 20241209 170600 779399530 3490 3490 3490 3490 0
160 20241209 170500 779399530 3490 3490 3490 3490 0
161 20241209 170400 779399530 3490 3490 3490 3490 0
162 20241209 170300 779399530 3490 3490 3490 3490 0
163 20241209 170200 779399530 3490 3490 3490 3490 0
164 20241209 170100 779399530 3490 3490 3490 3490 0
165 20241209 170000 779399530 3490 3490 3490 3490 0
166 20241209 165900 779399530 3490 3490 3490 3490 0
167 20241209 165800 779399530 3490 3490 3490 3490 0
168 20241209 165700 779399530 3490 3490 3490 3490 0
169 20241209 165600 779399530 3490 3490 3490 3490 0
170 20241209 165500 779399530 3490 3490 3490 3490 0
171 20241209 165400 779399530 3490 3490 3490 3490 0
172 20241209 165300 779399530 3490 3490 3490 3490 0
173 20241209 165200 779399530 3490 3490 3490 3490 0
174 20241209 165100 779399530 3490 3490 3490 3490 0
175 20241209 165000 779399530 3490 3490 3490 3490 0
176 20241209 164900 779399530 3490 3490 3490 3490 0
177 20241209 164800 779399530 3490 3490 3490 3490 0
178 20241209 164700 779399530 3490 3490 3490 3490 0
179 20241209 164600 779399530 3490 3490 3490 3490 0
180 20241209 164500 779399530 3490 3490 3490 3490 0
181 20241209 164400 779399530 3490 3490 3490 3490 0
182 20241209 164300 779399530 3490 3490 3490 3490 6643
183 20241209 164200 779399530 3490 3490 3490 3490 0
184 20241209 164100 779399530 3490 3490 3490 3490 0
185 20241209 164000 779399530 3490 3490 3490 3490 0
186 20241209 163900 779399530 3490 3490 3490 3490 0
187 20241209 163800 779399530 3490 3490 3490 3490 0
188 20241209 163700 779399530 3490 3490 3490 3490 0
189 20241209 163600 779399530 3490 3490 3490 3490 0
190 20241209 163500 779399530 3490 3490 3490 3490 0
191 20241209 163400 779399530 3490 3490 3490 3490 0
192 20241209 163300 779399530 3490 3490 3490 3490 0
193 20241209 163200 779399530 3490 3490 3490 3490 0
194 20241209 163100 779399530 3490 3490 3490 3490 0
195 20241209 163000 779399530 3490 3490 3490 3490 0
196 20241209 162900 779399530 3490 3490 3490 3490 0
197 20241209 162800 779399530 3490 3490 3490 3490 0
198 20241209 162700 779399530 3490 3490 3490 3490 0
199 20241209 162600 779399530 3490 3490 3490 3490 0
200 20241209 162500 779399530 3490 3490 3490 3490 0
201 20241209 162400 779399530 3490 3490 3490 3490 0
202 20241209 162300 779399530 3490 3490 3490 3490 0
203 20241209 162200 779399530 3490 3490 3490 3490 0
204 20241209 162100 779399530 3490 3490 3490 3490 0
205 20241209 162000 779399530 3490 3490 3490 3490 0
206 20241209 161900 779399530 3490 3490 3490 3490 0
207 20241209 161800 779399530 3490 3490 3490 3490 0
208 20241209 161700 779399530 3490 3490 3490 3490 0
209 20241209 161600 779399530 3490 3490 3490 3490 0
210 20241209 161500 779399530 3490 3490 3490 3490 0
211 20241209 161400 779399530 3490 3490 3490 3490 0
212 20241209 161300 779399530 3490 3490 3490 3490 6643
213 20241209 161200 779399530 3490 3490 3490 3490 0
214 20241209 161100 779399530 3490 3490 3490 3490 0
215 20241209 161000 779399530 3490 3490 3490 3490 0
216 20241209 160900 779399530 3490 3490 3490 3490 0
217 20241209 160800 779399530 3490 3490 3490 3490 0
218 20241209 160700 779399530 3490 3490 3490 3490 0
219 20241209 160600 779399530 3490 3490 3490 3490 0
220 20241209 160500 779399530 3490 3490 3490 3490 0
221 20241209 160400 779399530 3490 3490 3490 3490 0
222 20241209 160300 779399530 3490 3490 3490 3490 0
223 20241209 160200 779399530 3490 3490 3490 3490 0
224 20241209 160100 779399530 3490 3490 3490 3490 0
225 20241209 160000 779399530 3490 3490 3490 3490 0
226 20241209 155900 779399530 3490 3490 3490 3490 0
227 20241209 155800 779399530 3490 3490 3490 3490 0
228 20241209 155700 779399530 3490 3490 3490 3490 0
229 20241209 155600 779399530 3490 3490 3490 3490 0
230 20241209 155500 779399530 3490 3490 3490 3490 0
231 20241209 155400 779399530 3490 3490 3490 3490 0
232 20241209 155300 779399530 3490 3490 3490 3490 0
233 20241209 155200 779399530 3490 3490 3490 3490 0
234 20241209 155100 779399530 3490 3490 3490 3490 0
235 20241209 155000 779399530 3490 3490 3490 3490 0
236 20241209 154900 779399530 3490 3490 3490 3490 0
237 20241209 154800 779399530 3490 3490 3490 3490 0
238 20241209 154700 779399530 3490 3490 3490 3490 0
239 20241209 154600 779399530 3490 3490 3490 3490 0
240 20241209 154500 779399530 3490 3490 3490 3490 0
241 20241209 154400 779399530 3490 3490 3490 3490 0
242 20241209 154300 779399530 3490 3490 3490 3490 6643
243 20241209 154200 779399530 3490 3490 3490 3490 0
244 20241209 154100 779399530 3490 3490 3490 3490 0
245 20241209 154000 779399530 3490 3490 3490 3490 0
246 20241209 153900 779399530 3490 3490 3490 3490 0
247 20241209 153800 779399530 3490 3490 3490 3490 0
248 20241209 153700 779399530 3490 3490 3490 3490 0
249 20241209 153600 779399530 3490 3490 3490 3490 0
250 20241209 153500 779399530 3490 3490 3490 3490 0
251 20241209 153400 779399530 3490 3490 3490 3490 0
252 20241209 153300 779399530 3490 3490 3490 3490 0
253 20241209 153200 779399530 3490 3490 3490 3490 0
254 20241209 153100 779399530 3490 3490 3490 3490 0
255 20241209 153000 779399530 3490 3490 3490 3490 6643
256 20241209 152900 756215460 3470 3470 3470 3470 0
257 20241209 152800 756215460 3470 3470 3470 3470 0
258 20241209 152700 756215460 3470 3470 3470 3470 0
259 20241209 152600 756215460 3470 3470 3470 3470 0
260 20241209 152500 756215460 3470 3470 3470 3470 0
261 20241209 152400 756215460 3470 3470 3470 3470 0
262 20241209 152300 756215460 3470 3470 3470 3470 0
263 20241209 152200 756215460 3470 3470 3470 3470 0
264 20241209 152100 756215460 3470 3470 3470 3470 0
265 20241209 152000 756215460 3470 3470 3470 3470 0
266 20241209 151900 756215460 3470 3460 3470 3460 227
267 20241209 151800 755427830 3455 3460 3470 3455 480
268 20241209 151700 753766860 3445 3445 3445 3445 50
269 20241209 151600 753594610 3465 3460 3465 3445 1656
270 20241209 151500 747887345 3465 3465 3465 3465 74
271 20241209 151400 747630935 3465 3465 3465 3465 35
272 20241209 151300 747509660 3460 3465 3465 3460 79
273 20241209 151200 747236175 3465 3470 3470 3465 20
274 20241209 151100 747166840 3470 3470 3470 3470 1
275 20241209 151000 747163370 3450 3470 3470 3450 476
276 20241209 150900 745517125 3460 3470 3470 3460 21
277 20241209 150800 745444395 3470 3470 3470 3460 175
278 20241209 150700 744838745 3470 3470 3470 3470 72
279 20241209 150600 744588905 3460 3460 3460 3460 100
280 20241209 150500 744242905 3460 3460 3460 3460 530
281 20241209 150400 742409105 3460 3460 3460 3455 2137
282 20241209 150300 735015660 3470 3470 3470 3470 0
283 20241209 150200 735015660 3470 3470 3470 3470 3
284 20241209 150100 735005250 3465 3465 3465 3465 0
285 20241209 150000 735005250 3465 3470 3470 3465 3
286 20241209 145900 734994850 3450 3465 3470 3450 8
287 20241209 145800 734967200 3445 3445 3445 3445 1000
288 20241209 145700 731522200 3430 3430 3430 3430 0
289 20241209 145600 731522200 3430 3435 3435 3430 2000
290 20241209 145500 724661700 3425 3440 3440 3425 2800
291 20241209 145400 715031775 3440 3440 3440 3440 10
292 20241209 145300 714997375 3440 3440 3440 3440 1
293 20241209 145200 714993935 3440 3445 3445 3440 452
294 20241209 145100 713438625 3440 3440 3440 3440 0
295 20241209 145000 713438625 3440 3450 3450 3440 569
296 20241209 144900 711481100 3440 3450 3450 3440 475
297 20241209 144800 709842700 3475 3470 3475 3455 2005
298 20241209 144700 702913280 3475 3475 3475 3475 2
299 20241209 144600 702906330 3475 3480 3480 3475 2051
300 20241209 144500 695778105 3490 3490 3490 3490 1
301 20241209 144400 695774615 3495 3495 3495 3495 1
302 20241209 144300 695771120 3495 3500 3500 3495 547
303 20241209 144200 693859125 3500 3495 3500 3495 208
304 20241209 144100 693132025 3500 3495 3500 3495 280
305 20241209 144000 692153140 3500 3495 3500 3495 294
306 20241209 143900 691125560 3490 3490 3490 3490 24
307 20241209 143800 691041800 3480 3505 3505 3475 28
308 20241209 143700 690943905 3505 3505 3505 3505 0
309 20241209 143600 690943905 3505 3505 3505 3505 9
310 20241209 143500 690912360 3510 3505 3510 3505 89
311 20241209 143400 690600410 3515 3515 3515 3490 1236
312 20241209 143300 686271435 3520 3515 3520 3515 51
313 20241209 143200 686092120 3520 3545 3545 3520 51
314 20241209 143100 685912575 3525 3540 3555 3525 275
315 20241209 143000 684941860 3570 3570 3570 3570 502
316 20241209 142900 683149720 3570 3555 3570 3555 806
317 20241209 142800 680276390 3565 3560 3565 3555 1008
318 20241209 142700 676686935 3560 3530 3560 3530 1102
319 20241209 142600 672767835 3550 3545 3550 3545 1901
320 20241209 142500 666023285 3545 3545 3545 3540 1100
321 20241209 142400 662123790 3545 3530 3545 3530 3513
322 20241209 142300 649694055 3525 3515 3525 3515 1045
323 20241209 142200 646016135 3510 3490 3510 3490 1259
324 20241209 142100 641612585 3490 3495 3495 3490 2131
325 20241209 142000 634164890 3495 3495 3495 3495 1329
326 20241209 141900 629520035 3495 3495 3495 3495 1000
327 20241209 141800 626025035 3495 3495 3495 3495 4335
328 20241209 141700 610874210 3485 3490 3490 3485 2795
329 20241209 141600 601124660 3490 3475 3490 3475 1536
330 20241209 141500 595771030 3475 3470 3475 3470 2158
331 20241209 141400 588279550 3460 3460 3460 3460 0
332 20241209 141300 588279550 3460 3455 3460 3455 1700
333 20241209 141200 582402550 3450 3440 3450 3440 4608
334 20241209 141100 566536210 3440 3440 3440 3440 300
335 20241209 141000 565504210 3435 3430 3435 3430 481
336 20241209 140900 563853035 3430 3420 3430 3420 813
337 20241209 140800 561064475 3420 3420 3420 3420 2203
338 20241209 140700 553530215 3420 3420 3420 3420 11
339 20241209 140600 553492595 3425 3425 3425 3425 81
340 20241209 140500 553215170 3420 3420 3420 3420 0
341 20241209 140400 553215170 3420 3420 3420 3420 74
342 20241209 140300 552962090 3415 3415 3415 3415 0
343 20241209 140200 552962090 3415 3420 3420 3410 513
344 20241209 140100 551207675 3430 3430 3430 3430 0
345 20241209 140000 551207675 3430 3430 3430 3425 1318
346 20241209 135900 546687020 3430 3430 3430 3430 0
347 20241209 135800 546687020 3430 3435 3435 3430 10
348 20241209 135700 546652685 3430 3430 3430 3430 0
349 20241209 135600 546652685 3430 3430 3430 3430 0
350 20241209 135500 546652685 3430 3435 3435 3430 25
351 20241209 135400 546566815 3430 3430 3430 3430 0
352 20241209 135300 546566815 3430 3430 3430 3430 0
353 20241209 135200 546566815 3430 3430 3430 3430 0
354 20241209 135100 546566815 3430 3430 3430 3430 314
355 20241209 135000 545489795 3430 3430 3430 3430 700
356 20241209 134900 543088795 3430 3430 3430 3430 0
357 20241209 134800 543088795 3430 3435 3435 3430 100
358 20241209 134700 542745370 3460 3455 3460 3455 300
359 20241209 134600 541707580 3460 3460 3460 3460 0
360 20241209 134500 541707580 3460 3460 3460 3460 0
361 20241209 134400 541707580 3460 3455 3460 3455 301
362 20241209 134300 540667620 3455 3460 3465 3455 7
363 20241209 134200 540643395 3460 3460 3460 3460 0
364 20241209 134100 540643395 3460 3455 3465 3455 528
365 20241209 134000 538817810 3455 3455 3455 3455 0
366 20241209 133900 538817810 3455 3455 3455 3455 0
367 20241209 133800 538817810 3455 3455 3460 3455 301
368 20241209 133700 537777140 3460 3460 3460 3460 0
369 20241209 133600 537777140 3460 3460 3460 3460 0
370 20241209 133500 537777140 3460 3450 3460 3450 301
371 20241209 133400 536738680 3450 3450 3450 3450 1
372 20241209 133300 536735230 3425 3430 3430 3425 118
373 20241209 133200 536330670 3465 3465 3465 3465 300
374 20241209 133100 535291170 3470 3450 3470 3395 6162
375 20241209 133000 514230980 3450 3455 3455 3445 1402
376 20241209 132900 509387085 3455 3470 3470 3455 1828
377 20241209 132800 503046670 3470 3465 3470 3460 5
378 20241209 132700 503029335 3455 3455 3455 3455 0
379 20241209 132600 503029335 3455 3455 3455 3455 0
380 20241209 132500 503029335 3455 3455 3455 3455 205
381 20241209 132400 502321060 3440 3440 3440 3440 0
382 20241209 132300 502321060 3440 3440 3440 3440 70
383 20241209 132200 502080260 3435 3435 3435 3435 0
384 20241209 132100 502080260 3435 3435 3435 3435 0
385 20241209 132000 502080260 3435 3430 3435 3430 556
386 20241209 131900 500171180 3425 3425 3425 3425 0
387 20241209 131800 500171180 3425 3425 3425 3425 0
388 20241209 131700 500171180 3425 3425 3425 3425 0
389 20241209 131600 500171180 3425 3425 3425 3425 0
390 20241209 131500 500171180 3425 3425 3425 3425 0
391 20241209 131400 500171180 3425 3415 3425 3415 628
392 20241209 131300 498023285 3405 3405 3405 3405 0
393 20241209 131200 498023285 3405 3405 3405 3405 0
394 20241209 131100 498023285 3405 3405 3405 3405 11
395 20241209 131000 497985830 3405 3405 3405 3405 0
396 20241209 130900 497985830 3405 3415 3420 3405 506
397 20241209 130800 496262830 3405 3405 3405 3405 0
398 20241209 130700 496262830 3405 3405 3405 3405 0
399 20241209 130600 496262830 3405 3405 3405 3405 0
400 20241209 130500 496262830 3405 3405 3405 3405 0
401 20241209 130400 496262830 3405 3405 3405 3405 100
402 20241209 130300 495922330 3405 3405 3405 3405 291
403 20241209 130200 494931475 3405 3405 3405 3405 0
404 20241209 130100 494931475 3405 3405 3405 3405 0
405 20241209 130000 494931475 3405 3400 3405 3400 201
406 20241209 125900 494248070 3400 3430 3430 3400 1480
407 20241209 125800 489206315 3430 3430 3430 3425 41
408 20241209 125700 489065710 3405 3405 3405 3405 100
409 20241209 125600 488725210 3425 3420 3425 3420 300
410 20241209 125500 487697925 3425 3425 3425 3425 0
411 20241209 125400 487697925 3425 3425 3425 3425 0
412 20241209 125300 487697925 3425 3430 3430 3425 301
413 20241209 125200 486665500 3430 3430 3430 3430 0
414 20241209 125100 486665500 3430 3430 3430 3430 0
415 20241209 125000 486665500 3430 3430 3430 3430 300
416 20241209 124900 485636500 3430 3430 3430 3430 0
417 20241209 124800 485636500 3430 3430 3430 3430 1
418 20241209 124700 485633070 3405 3405 3405 3405 500
419 20241209 124600 483930570 3430 3430 3430 3430 601
420 20241209 124500 481869140 3410 3410 3410 3410 0
421 20241209 124400 481869140 3410 3410 3410 3410 200
422 20241209 124300 481187140 3425 3425 3425 3425 300
423 20241209 124200 480159640 3425 3425 3425 3425 0
424 20241209 124100 480159640 3425 3425 3425 3425 36
425 20241209 124000 480036340 3425 3425 3425 3425 300
426 20241209 123900 479008840 3425 3425 3425 3425 0
427 20241209 123800 479008840 3425 3425 3425 3425 1
428 20241209 123700 479005415 3430 3410 3430 3405 174
429 20241209 123600 478412460 3410 3425 3425 3410 5000
430 20241209 123500 461344750 3420 3420 3420 3420 0
431 20241209 123400 461344750 3420 3420 3420 3420 0
432 20241209 123300 461344750 3420 3420 3420 3420 100
433 20241209 123200 461002750 3420 3420 3420 3420 0
434 20241209 123100 461002750 3420 3420 3420 3420 0
435 20241209 123000 461002750 3420 3420 3420 3420 0
436 20241209 122900 461002750 3420 3420 3420 3420 0
437 20241209 122800 461002750 3420 3420 3420 3420 3
438 20241209 122700 460992490 3445 3445 3445 3445 5
439 20241209 122600 460975265 3420 3445 3445 3420 62
440 20241209 122500 460762925 3445 3445 3445 3445 301
441 20241209 122400 459725980 3445 3445 3445 3445 0
442 20241209 122300 459725980 3445 3445 3445 3445 0
443 20241209 122200 459725980 3445 3445 3445 3445 314
444 20241209 122100 458644250 3445 3445 3445 3445 14
445 20241209 122000 458596020 3445 3445 3445 3445 1
446 20241209 121900 458592575 3440 3440 3440 3440 600
447 20241209 121800 456528575 3440 3440 3440 3440 1
448 20241209 121700 456525135 3445 3445 3445 3445 0
449 20241209 121600 456525135 3445 3445 3445 3445 323
450 20241209 121500 455412400 3445 3445 3445 3445 101
451 20241209 121400 455064455 3440 3440 3440 3440 10
452 20241209 121300 455030055 3440 3415 3440 3415 830
453 20241209 121200 452176750 3410 3410 3410 3410 0
454 20241209 121100 452176750 3410 3410 3410 3410 0
455 20241209 121000 452176750 3410 3430 3430 3410 2587
456 20241209 120900 443318400 3435 3435 3435 3435 269
457 20241209 120800 442394385 3435 3435 3435 3435 2
458 20241209 120700 442387515 3430 3430 3430 3430 300
459 20241209 120600 441358515 3430 3430 3430 3430 612
460 20241209 120500 439259355 3435 3430 3435 3430 1129
461 20241209 120400 435384740 3425 3425 3425 3425 50
462 20241209 120300 435213490 3425 3425 3425 3425 0
463 20241209 120200 435213490 3425 3425 3425 3425 141
464 20241209 120100 434730565 3425 3425 3425 3425 534
465 20241209 120000 432901615 3425 3425 3425 3425 141
466 20241209 115900 432418690 3425 3425 3425 3425 0
467 20241209 115800 432418690 3425 3425 3425 3425 41
468 20241209 115700 432278265 3425 3425 3425 3425 0
469 20241209 115600 432278265 3425 3425 3425 3425 2000
470 20241209 115500 425428265 3420 3420 3420 3420 1
471 20241209 115400 425424845 3430 3430 3430 3430 0
472 20241209 115300 425424845 3430 3430 3430 3430 1
473 20241209 115200 425421415 3430 3430 3430 3430 1
474 20241209 115100 425417985 3420 3420 3420 3420 0
475 20241209 115000 425417985 3420 3420 3420 3420 0
476 20241209 114900 425417985 3420 3420 3420 3420 0
477 20241209 114800 425417985 3420 3420 3420 3420 1400
478 20241209 114700 420629985 3440 3440 3440 3440 0
479 20241209 114600 420629985 3440 3420 3440 3420 1006
480 20241209 114500 417179445 3420 3440 3440 3420 439
481 20241209 114400 415675340 3425 3425 3425 3425 1500
482 20241209 114300 410537840 3425 3425 3425 3425 0
483 20241209 114200 410537840 3425 3425 3425 3425 0
484 20241209 114100 410537840 3425 3425 3425 3425 0
485 20241209 114000 410537840 3425 3425 3425 3425 0
486 20241209 113900 410537840 3425 3425 3425 3425 30
487 20241209 113800 410435090 3445 3445 3445 3445 10
488 20241209 113700 410400640 3445 3445 3445 3445 301
489 20241209 113600 409363695 3445 3445 3445 3445 0
490 20241209 113500 409363695 3445 3445 3445 3445 0
491 20241209 113400 409363695 3445 3445 3445 3440 303
492 20241209 113300 408319865 3445 3445 3445 3445 1
493 20241209 113200 408316420 3445 3445 3445 3445 1
494 20241209 113100 408312975 3425 3425 3425 3425 0
495 20241209 113000 408312975 3425 3425 3425 3425 1
496 20241209 112900 408309550 3420 3420 3420 3420 0
497 20241209 112800 408309550 3420 3475 3475 3420 2923
498 20241209 112700 398264595 3475 3475 3475 3475 1
499 20241209 112600 398261120 3475 3455 3475 3455 2
500 20241209 112500 398254190 3475 3475 3475 3475 306
501 20241209 112400 397190840 3475 3475 3475 3475 0
502 20241209 112300 397190840 3475 3460 3485 3460 7664
503 20241209 112200 370538660 3460 3460 3460 3460 300
504 20241209 112100 369500660 3460 3460 3460 3460 1
505 20241209 112000 369497200 3440 3460 3460 3440 1044
506 20241209 111900 365885925 3460 3460 3460 3460 378
507 20241209 111800 364578045 3460 3460 3460 3460 0
508 20241209 111700 364578045 3460 3460 3460 3460 72
509 20241209 111600 364328925 3465 3465 3465 3465 300
510 20241209 111500 363289425 3465 3465 3465 3465 1
511 20241209 111400 363285960 3455 3455 3455 3455 51
512 20241209 111300 363109755 3460 3460 3460 3460 355
513 20241209 111200 361881455 3460 3470 3470 3460 1546
514 20241209 111100 356517295 3470 3465 3470 3465 40
515 20241209 111000 356378625 3470 3475 3475 3465 343
516 20241209 110900 355187115 3475 3475 3475 3475 1
517 20241209 110800 355183640 3465 3465 3465 3465 55
518 20241209 110700 354993065 3460 3460 3460 3460 40
519 20241209 110600 354854665 3475 3475 3475 3475 301
520 20241209 110500 353808690 3455 3455 3455 3455 100
521 20241209 110400 353463190 3455 3460 3460 3455 279
522 20241209 110300 352498880 3475 3470 3475 3470 303
523 20241209 110200 351445965 3465 3465 3465 3465 2
524 20241209 110100 351439035 3460 3460 3460 3460 2
525 20241209 110000 351432115 3475 3475 3475 3475 1482
526 20241209 105900 346282165 3475 3475 3475 3475 0
527 20241209 105800 346282165 3475 3475 3475 3475 0
528 20241209 105700 346282165 3475 3465 3475 3465 311
529 20241209 105600 345201540 3465 3465 3465 3465 579
530 20241209 105500 343195305 3470 3470 3470 3470 0
531 20241209 105400 343195305 3470 3470 3470 3470 358
532 20241209 105300 341953045 3465 3465 3465 3465 0
533 20241209 105200 341953045 3465 3465 3465 3465 0
534 20241209 105100 341953045 3465 3470 3475 3465 342
535 20241209 105000 340766305 3470 3470 3470 3470 0
536 20241209 104900 340766305 3470 3445 3470 3440 221
537 20241209 104800 340005195 3470 3470 3470 3465 303
538 20241209 104700 338955290 3445 3445 3445 3445 15
539 20241209 104600 338903615 3445 3445 3445 3445 1600
540 20241209 104500 333391615 3445 3470 3470 3445 8500
541 20241209 104400 304092410 3480 3480 3480 3480 0
542 20241209 104300 304092410 3480 3470 3480 3470 340
543 20241209 104200 302912600 3470 3470 3470 3470 302
544 20241209 104100 301864660 3480 3480 3480 3480 0
545 20241209 104000 301864660 3480 3480 3480 3480 1
546 20241209 103900 301861180 3470 3470 3470 3470 968
547 20241209 103800 298502220 3475 3475 3475 3475 0
548 20241209 103700 298502220 3475 3475 3475 3475 314
549 20241209 103600 297411070 3475 3480 3480 3475 60
550 20241209 103500 297202300 3490 3490 3490 3490 0
551 20241209 103400 297202300 3490 3490 3490 3490 0
552 20241209 103300 297202300 3490 3490 3490 3490 311
553 20241209 103200 296116910 3490 3490 3490 3490 11
554 20241209 103100 296078520 3490 3490 3490 3490 0
555 20241209 103000 296078520 3490 3490 3490 3490 300
556 20241209 102900 295031520 3490 3495 3495 3490 135
557 20241209 102800 294559755 3500 3495 3500 3495 300
558 20241209 102700 293510255 3495 3495 3495 3495 99
559 20241209 102600 293164250 3495 3495 3495 3495 0
560 20241209 102500 293164250 3495 3495 3495 3495 0
561 20241209 102400 293164250 3495 3495 3495 3495 300
562 20241209 102300 292115750 3495 3495 3495 3495 0
563 20241209 102200 292115750 3495 3495 3495 3495 0
564 20241209 102100 292115750 3495 3480 3495 3480 2220
565 20241209 102000 284357120 3495 3495 3495 3495 0
566 20241209 101900 284357120 3495 3485 3495 3485 374
567 20241209 101800 283053650 3485 3485 3485 3485 0
568 20241209 101700 283053650 3485 3485 3485 3485 0
569 20241209 101600 283053650 3485 3485 3485 3485 33
570 20241209 101500 282938645 3495 3495 3495 3495 300
571 20241209 101400 281890145 3495 3495 3495 3495 1
572 20241209 101300 281886650 3485 3495 3495 3485 45
573 20241209 101200 281729795 3495 3495 3495 3495 542
574 20241209 101100 279835505 3495 3495 3495 3495 0
575 20241209 101000 279835505 3495 3490 3495 3490 1605
576 20241209 100900 274227920 3490 3480 3490 3480 492
577 20241209 100800 272515660 3480 3480 3480 3480 235
578 20241209 100700 271697860 3470 3455 3470 3455 879
579 20241209 100600 268649230 3465 3460 3465 3460 1117
580 20241209 100500 264780325 3460 3460 3460 3460 0
581 20241209 100400 264780325 3460 3460 3460 3460 0
582 20241209 100300 264780325 3460 3455 3460 3455 113
583 20241209 100200 264389905 3455 3450 3455 3450 106
584 20241209 100100 264024125 3450 3450 3450 3450 0
585 20241209 100000 264024125 3450 3450 3450 3450 253
586 20241209 095900 263151275 3430 3430 3430 3430 100
587 20241209 095800 262808275 3450 3450 3450 3450 1
588 20241209 095700 262804825 3450 3450 3450 3450 300
589 20241209 095600 261769825 3450 3430 3450 3430 33
590 20241209 095500 261656595 3450 3450 3450 3450 0
591 20241209 095400 261656595 3450 3450 3450 3450 300
592 20241209 095300 260621595 3450 3435 3450 3435 138
593 20241209 095200 260146500 3435 3450 3450 3435 392
594 20241209 095100 258799365 3435 3435 3435 3435 6
595 20241209 095000 258778755 3435 3445 3445 3415 1973
596 20241209 094900 252026610 3450 3450 3450 3450 0
597 20241209 094800 252026610 3450 3445 3450 3445 236
598 20241209 094700 251213585 3445 3445 3445 3445 9
599 20241209 094600 251182580 3435 3435 3435 3435 18
600 20241209 094500 251120750 3430 3430 3430 3430 0
601 20241209 094400 251120750 3430 3430 3430 3430 0
602 20241209 094300 251120750 3430 3430 3430 3430 5
603 20241209 094200 251103600 3425 3425 3425 3425 0
604 20241209 094100 251103600 3425 3425 3425 3425 65
605 20241209 094000 250880975 3405 3415 3415 3405 2000
606 20241209 093900 244070440 3420 3420 3420 3410 1593
607 20241209 093800 238622410 3420 3410 3420 3410 580
608 20241209 093700 236638820 3400 3420 3420 3400 1043
609 20241209 093600 233072780 3420 3410 3420 3400 9521
610 20241209 093500 200698920 3410 3420 3420 3410 3490
611 20241209 093400 188791305 3420 3420 3420 3415 3042
612 20241209 093300 178387875 3420 3450 3450 3415 3859
613 20241209 093200 165201150 3415 3440 3440 3415 1030
614 20241209 093100 161675165 3465 3465 3465 3465 157
615 20241209 093000 161131160 3440 3445 3470 3440 379
616 20241209 092900 159824880 3445 3445 3445 3445 1
617 20241209 092800 159821435 3435 3435 3435 3435 2
618 20241209 092700 159814565 3425 3455 3455 3425 1501
619 20241209 092600 154665860 3430 3450 3450 3430 779
620 20241209 092500 151983500 3450 3460 3460 3450 2612
621 20241209 092400 142967710 3470 3470 3470 3470 0
622 20241209 092300 142967710 3470 3470 3470 3470 1
623 20241209 092200 142964240 3450 3450 3450 3450 2431
624 20241209 092100 134577290 3450 3450 3455 3450 942
625 20241209 092000 131324045 3455 3450 3455 3450 5141
626 20241209 091900 113575380 3450 3470 3470 3450 4456
627 20241209 091800 98185040 3480 3475 3480 3475 280
628 20241209 091700 97210895 3480 3480 3480 3480 1
629 20241209 091600 97207415 3480 3480 3480 3480 11
630 20241209 091500 97169135 3470 3470 3470 3470 1
631 20241209 091400 97165665 3480 3480 3480 3470 1509
632 20241209 091300 91914365 3480 3480 3480 3480 46
633 20241209 091200 91754285 3480 3480 3480 3480 49
634 20241209 091100 91583765 3480 3480 3480 3475 91
635 20241209 091000 91267505 3470 3490 3490 3470 3562
636 20241209 090900 78866480 3485 3500 3500 3485 4946
637 20241209 090800 61621675 3495 3505 3505 3490 1461
638 20241209 090700 56520730 3495 3505 3505 3495 899
639 20241209 090600 53373950 3510 3515 3515 3510 1600
640 20241209 090500 47756035 3520 3505 3520 3500 848
641 20241209 090400 44773420 3490 3495 3515 3490 2057
642 20241209 090300 37588925 3515 3515 3515 3490 116
643 20241209 090200 37182985 3515 3450 3520 3450 6693
644 20241209 090100 14007570 3455 3450 3460 3450 782
645 20241209 090000 11305700 3450 3450 3455 3450 2816