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

647
065130/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,647 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194500,247934865,3790,3790,3790,3790,639
20241209,194400,247934865,3790,3790,3790,3790,0
20241209,194300,247934865,3790,3790,3790,3790,0
20241209,194200,247934865,3790,3790,3790,3790,0
20241209,194100,247934865,3790,3790,3790,3790,0
20241209,194000,247934865,3790,3790,3790,3790,0
20241209,193900,247934865,3790,3790,3790,3790,0
20241209,193800,247934865,3790,3790,3790,3790,0
20241209,193700,247934865,3790,3790,3790,3790,0
20241209,193600,247934865,3790,3790,3790,3790,0
20241209,193500,247934865,3790,3790,3790,3790,0
20241209,193400,247934865,3790,3790,3790,3790,0
20241209,193300,247934865,3790,3790,3790,3790,0
20241209,193200,247934865,3790,3790,3790,3790,0
20241209,193100,247934865,3790,3790,3790,3790,0
20241209,193000,247934865,3790,3790,3790,3790,0
20241209,192900,247934865,3790,3790,3790,3790,0
20241209,192800,247934865,3790,3790,3790,3790,0
20241209,192700,247934865,3790,3790,3790,3790,0
20241209,192600,247934865,3790,3790,3790,3790,0
20241209,192500,247934865,3790,3790,3790,3790,0
20241209,192400,247934865,3790,3790,3790,3790,0
20241209,192300,247934865,3790,3790,3790,3790,0
20241209,192200,247934865,3790,3790,3790,3790,0
20241209,192100,247934865,3790,3790,3790,3790,0
20241209,192000,247934865,3790,3790,3790,3790,0
20241209,191900,247934865,3790,3790,3790,3790,0
20241209,191800,247934865,3790,3790,3790,3790,0
20241209,191700,247934865,3790,3790,3790,3790,0
20241209,191600,247934865,3790,3790,3790,3790,0
20241209,191500,247934865,3790,3790,3790,3790,639
20241209,191400,247934865,3790,3790,3790,3790,0
20241209,191300,247934865,3790,3790,3790,3790,0
20241209,191200,247934865,3790,3790,3790,3790,0
20241209,191100,247934865,3790,3790,3790,3790,0
20241209,191000,247934865,3790,3790,3790,3790,0
20241209,190900,247934865,3790,3790,3790,3790,0
20241209,190800,247934865,3790,3790,3790,3790,0
20241209,190700,247934865,3790,3790,3790,3790,0
20241209,190600,247934865,3790,3790,3790,3790,0
20241209,190500,247934865,3790,3790,3790,3790,0
20241209,190400,247934865,3790,3790,3790,3790,0
20241209,190300,247934865,3790,3790,3790,3790,0
20241209,190200,247934865,3790,3790,3790,3790,0
20241209,190100,247934865,3790,3790,3790,3790,0
20241209,190000,247934865,3790,3790,3790,3790,0
20241209,185900,247934865,3790,3790,3790,3790,0
20241209,185800,247934865,3790,3790,3790,3790,0
20241209,185700,247934865,3790,3790,3790,3790,0
20241209,185600,247934865,3790,3790,3790,3790,0
20241209,185500,247934865,3790,3790,3790,3790,0
20241209,185400,247934865,3790,3790,3790,3790,0
20241209,185300,247934865,3790,3790,3790,3790,0
20241209,185200,247934865,3790,3790,3790,3790,0
20241209,185100,247934865,3790,3790,3790,3790,0
20241209,185000,247934865,3790,3790,3790,3790,0
20241209,184900,247934865,3790,3790,3790,3790,0
20241209,184800,247934865,3790,3790,3790,3790,0
20241209,184700,247934865,3790,3790,3790,3790,0
20241209,184600,247934865,3790,3790,3790,3790,0
20241209,184500,247934865,3790,3790,3790,3790,639
20241209,184400,247934865,3790,3790,3790,3790,0
20241209,184300,247934865,3790,3790,3790,3790,0
20241209,184200,247934865,3790,3790,3790,3790,0
20241209,184100,247934865,3790,3790,3790,3790,0
20241209,184000,247934865,3790,3790,3790,3790,0
20241209,183900,247934865,3790,3790,3790,3790,0
20241209,183800,247934865,3790,3790,3790,3790,0
20241209,183700,247934865,3790,3790,3790,3790,0
20241209,183600,247934865,3790,3790,3790,3790,0
20241209,183500,247934865,3790,3790,3790,3790,0
20241209,183400,247934865,3790,3790,3790,3790,0
20241209,183300,247934865,3790,3790,3790,3790,0
20241209,183200,247934865,3790,3790,3790,3790,0
20241209,183100,247934865,3790,3790,3790,3790,0
20241209,183000,247934865,3790,3790,3790,3790,0
20241209,182900,247934865,3790,3790,3790,3790,0
20241209,182800,247934865,3790,3790,3790,3790,0
20241209,182700,247934865,3790,3790,3790,3790,0
20241209,182600,247934865,3790,3790,3790,3790,0
20241209,182500,247934865,3790,3790,3790,3790,0
20241209,182400,247934865,3790,3790,3790,3790,0
20241209,182300,247934865,3790,3790,3790,3790,0
20241209,182200,247934865,3790,3790,3790,3790,0
20241209,182100,247934865,3790,3790,3790,3790,0
20241209,182000,247934865,3790,3790,3790,3790,0
20241209,181900,247934865,3790,3790,3790,3790,0
20241209,181800,247934865,3790,3790,3790,3790,0
20241209,181700,247934865,3790,3790,3790,3790,0
20241209,181600,247934865,3790,3790,3790,3790,0
20241209,181500,247934865,3790,3790,3790,3790,639
20241209,181400,247934865,3790,3790,3790,3790,0
20241209,181300,247934865,3790,3790,3790,3790,0
20241209,181200,247934865,3790,3790,3790,3790,0
20241209,181100,247934865,3790,3790,3790,3790,0
20241209,181000,247934865,3790,3790,3790,3790,0
20241209,180900,247934865,3790,3790,3790,3790,0
20241209,180800,247934865,3790,3790,3790,3790,0
20241209,180700,247934865,3790,3790,3790,3790,0
20241209,180600,247934865,3790,3790,3790,3790,0
20241209,180500,247934865,3790,3790,3790,3790,0
20241209,180400,247934865,3790,3790,3790,3790,0
20241209,180300,247934865,3790,3790,3790,3790,0
20241209,180200,247934865,3790,3790,3790,3790,0
20241209,180100,247934865,3790,3790,3790,3790,0
20241209,180000,247934865,3790,3790,3790,3790,0
20241209,175900,247934865,3790,3790,3790,3790,0
20241209,175800,247934865,3790,3790,3790,3790,0
20241209,175700,247934865,3790,3790,3790,3790,0
20241209,175600,247934865,3790,3790,3790,3790,0
20241209,175500,247934865,3790,3790,3790,3790,0
20241209,175400,247934865,3790,3790,3790,3790,0
20241209,175300,247934865,3790,3790,3790,3790,0
20241209,175200,247934865,3790,3790,3790,3790,0
20241209,175100,247934865,3790,3790,3790,3790,0
20241209,175000,247934865,3790,3790,3790,3790,0
20241209,174900,247934865,3790,3790,3790,3790,0
20241209,174800,247934865,3790,3790,3790,3790,0
20241209,174700,247934865,3790,3790,3790,3790,0
20241209,174600,247934865,3790,3790,3790,3790,0
20241209,174500,247934865,3790,3790,3790,3790,639
20241209,174400,247934865,3790,3790,3790,3790,0
20241209,174300,247934865,3790,3790,3790,3790,0
20241209,174200,247934865,3790,3790,3790,3790,0
20241209,174100,247934865,3790,3790,3790,3790,0
20241209,174000,247934865,3790,3790,3790,3790,0
20241209,173900,247934865,3790,3790,3790,3790,0
20241209,173800,247934865,3790,3790,3790,3790,0
20241209,173700,247934865,3790,3790,3790,3790,0
20241209,173600,247934865,3790,3790,3790,3790,0
20241209,173500,247934865,3790,3790,3790,3790,0
20241209,173400,247934865,3790,3790,3790,3790,0
20241209,173300,247934865,3790,3790,3790,3790,0
20241209,173200,247934865,3790,3790,3790,3790,0
20241209,173100,247934865,3790,3790,3790,3790,0
20241209,173000,247934865,3790,3790,3790,3790,0
20241209,172900,247934865,3790,3790,3790,3790,0
20241209,172800,247934865,3790,3790,3790,3790,0
20241209,172700,247934865,3790,3790,3790,3790,0
20241209,172600,247934865,3790,3790,3790,3790,0
20241209,172500,247934865,3790,3790,3790,3790,0
20241209,172400,247934865,3790,3790,3790,3790,0
20241209,172300,247934865,3790,3790,3790,3790,0
20241209,172200,247934865,3790,3790,3790,3790,0
20241209,172100,247934865,3790,3790,3790,3790,0
20241209,172000,247934865,3790,3790,3790,3790,0
20241209,171900,247934865,3790,3790,3790,3790,0
20241209,171800,247934865,3790,3790,3790,3790,0
20241209,171700,247934865,3790,3790,3790,3790,0
20241209,171600,247934865,3790,3790,3790,3790,0
20241209,171500,247934865,3790,3790,3790,3790,639
20241209,171400,247934865,3790,3790,3790,3790,0
20241209,171300,247934865,3790,3790,3790,3790,0
20241209,171200,247934865,3790,3790,3790,3790,0
20241209,171100,247934865,3790,3790,3790,3790,0
20241209,171000,247934865,3790,3790,3790,3790,0
20241209,170900,247934865,3790,3790,3790,3790,0
20241209,170800,247934865,3790,3790,3790,3790,0
20241209,170700,247934865,3790,3790,3790,3790,0
20241209,170600,247934865,3790,3790,3790,3790,0
20241209,170500,247934865,3790,3790,3790,3790,0
20241209,170400,247934865,3790,3790,3790,3790,0
20241209,170300,247934865,3790,3790,3790,3790,0
20241209,170200,247934865,3790,3790,3790,3790,0
20241209,170100,247934865,3790,3790,3790,3790,0
20241209,170000,247934865,3790,3790,3790,3790,0
20241209,165900,247934865,3790,3790,3790,3790,0
20241209,165800,247934865,3790,3790,3790,3790,0
20241209,165700,247934865,3790,3790,3790,3790,0
20241209,165600,247934865,3790,3790,3790,3790,0
20241209,165500,247934865,3790,3790,3790,3790,0
20241209,165400,247934865,3790,3790,3790,3790,0
20241209,165300,247934865,3790,3790,3790,3790,0
20241209,165200,247934865,3790,3790,3790,3790,0
20241209,165100,247934865,3790,3790,3790,3790,0
20241209,165000,247934865,3790,3790,3790,3790,0
20241209,164900,247934865,3790,3790,3790,3790,0
20241209,164800,247934865,3790,3790,3790,3790,0
20241209,164700,247934865,3790,3790,3790,3790,0
20241209,164600,247934865,3790,3790,3790,3790,0
20241209,164500,247934865,3790,3790,3790,3790,639
20241209,164400,247934865,3790,3790,3790,3790,0
20241209,164300,247934865,3790,3790,3790,3790,0
20241209,164200,247934865,3790,3790,3790,3790,0
20241209,164100,247934865,3790,3790,3790,3790,0
20241209,164000,247934865,3790,3790,3790,3790,0
20241209,163900,247934865,3790,3790,3790,3790,0
20241209,163800,247934865,3790,3790,3790,3790,0
20241209,163700,247934865,3790,3790,3790,3790,0
20241209,163600,247934865,3790,3790,3790,3790,0
20241209,163500,247934865,3790,3790,3790,3790,0
20241209,163400,247934865,3790,3790,3790,3790,0
20241209,163300,247934865,3790,3790,3790,3790,0
20241209,163200,247934865,3790,3790,3790,3790,0
20241209,163100,247934865,3790,3790,3790,3790,0
20241209,163000,247934865,3790,3790,3790,3790,0
20241209,162900,247934865,3790,3790,3790,3790,0
20241209,162800,247934865,3790,3790,3790,3790,0
20241209,162700,247934865,3790,3790,3790,3790,0
20241209,162600,247934865,3790,3790,3790,3790,0
20241209,162500,247934865,3790,3790,3790,3790,0
20241209,162400,247934865,3790,3790,3790,3790,0
20241209,162300,247934865,3790,3790,3790,3790,0
20241209,162200,247934865,3790,3790,3790,3790,0
20241209,162100,247934865,3790,3790,3790,3790,0
20241209,162000,247934865,3790,3790,3790,3790,0
20241209,161900,247934865,3790,3790,3790,3790,0
20241209,161800,247934865,3790,3790,3790,3790,0
20241209,161700,247934865,3790,3790,3790,3790,0
20241209,161600,247934865,3790,3790,3790,3790,0
20241209,161500,247934865,3790,3790,3790,3790,639
20241209,161400,247934865,3790,3790,3790,3790,0
20241209,161300,247934865,3790,3790,3790,3790,0
20241209,161200,247934865,3790,3790,3790,3790,0
20241209,161100,247934865,3790,3790,3790,3790,0
20241209,161000,247934865,3790,3790,3790,3790,0
20241209,160900,247934865,3790,3790,3790,3790,0
20241209,160800,247934865,3790,3790,3790,3790,0
20241209,160700,247934865,3790,3790,3790,3790,0
20241209,160600,247934865,3790,3790,3790,3790,0
20241209,160500,247934865,3790,3790,3790,3790,0
20241209,160400,247934865,3790,3790,3790,3790,0
20241209,160300,247934865,3790,3790,3790,3790,0
20241209,160200,247934865,3790,3790,3790,3790,0
20241209,160100,247934865,3790,3790,3790,3790,0
20241209,160000,247934865,3790,3790,3790,3790,0
20241209,155900,247934865,3790,3790,3790,3790,0
20241209,155800,247934865,3790,3790,3790,3790,0
20241209,155700,247934865,3790,3790,3790,3790,0
20241209,155600,247934865,3790,3790,3790,3790,0
20241209,155500,247934865,3790,3790,3790,3790,0
20241209,155400,247934865,3790,3790,3790,3790,0
20241209,155300,247934865,3790,3790,3790,3790,0
20241209,155200,247934865,3790,3790,3790,3790,0
20241209,155100,247934865,3790,3790,3790,3790,0
20241209,155000,247934865,3790,3790,3790,3790,0
20241209,154900,247934865,3790,3790,3790,3790,0
20241209,154800,247934865,3790,3790,3790,3790,0
20241209,154700,247934865,3790,3790,3790,3790,0
20241209,154600,247934865,3790,3790,3790,3790,0
20241209,154500,247934865,3790,3790,3790,3790,639
20241209,154400,247934865,3790,3790,3790,3790,0
20241209,154300,247934865,3790,3790,3790,3790,0
20241209,154200,247934865,3790,3790,3790,3790,0
20241209,154100,247934865,3790,3790,3790,3790,0
20241209,154000,247934865,3790,3790,3790,3790,0
20241209,153900,247934865,3790,3790,3790,3790,0
20241209,153800,247934865,3790,3790,3790,3790,0
20241209,153700,247934865,3790,3790,3790,3790,0
20241209,153600,247934865,3790,3790,3790,3790,0
20241209,153500,247934865,3790,3790,3790,3790,0
20241209,153400,247934865,3790,3790,3790,3790,0
20241209,153300,247934865,3790,3790,3790,3790,0
20241209,153200,247934865,3790,3790,3790,3790,0
20241209,153100,247934865,3790,3790,3790,3790,0
20241209,153000,247934865,3790,3790,3790,3790,639
20241209,152900,245513055,3785,3785,3785,3785,0
20241209,152800,245513055,3785,3785,3785,3785,0
20241209,152700,245513055,3785,3785,3785,3785,0
20241209,152600,245513055,3785,3785,3785,3785,0
20241209,152500,245513055,3785,3785,3785,3785,0
20241209,152400,245513055,3785,3785,3785,3785,0
20241209,152300,245513055,3785,3785,3785,3785,0
20241209,152200,245513055,3785,3785,3785,3785,0
20241209,152100,245513055,3785,3785,3785,3785,0
20241209,152000,245513055,3785,3785,3785,3785,0
20241209,151900,245513055,3785,3785,3785,3785,12
20241209,151800,245467635,3785,3785,3785,3785,104
20241209,151700,245073995,3785,3785,3785,3785,58
20241209,151600,244854465,3785,3785,3785,3785,56
20241209,151500,244642505,3785,3785,3785,3785,108
20241209,151400,244233725,3785,3785,3785,3785,59
20241209,151300,244010410,3785,3785,3785,3785,47
20241209,151200,243832515,3785,3785,3785,3785,60
20241209,151100,243605415,3785,3785,3785,3785,57
20241209,151000,243389670,3785,3790,3790,3785,108
20241209,150900,242980680,3790,3790,3790,3790,230
20241209,150800,242108980,3790,3790,3790,3790,63
20241209,150700,241870210,3790,3790,3790,3790,418
20241209,150600,240285990,3790,3790,3790,3790,60
20241209,150500,240058590,3790,3790,3790,3790,0
20241209,150400,240058590,3790,3790,3790,3790,113
20241209,150300,239630320,3790,3790,3790,3790,0
20241209,150200,239630320,3790,3790,3790,3790,57
20241209,150100,239414290,3795,3790,3795,3790,328
20241209,150000,238169570,3795,3790,3795,3790,83
20241209,145900,237854750,3790,3790,3790,3790,64
20241209,145800,237612190,3790,3790,3790,3790,0
20241209,145700,237612190,3790,3790,3790,3790,57
20241209,145600,237396160,3815,3815,3815,3815,1
20241209,145500,237392345,3790,3790,3790,3790,56
20241209,145400,237180105,3815,3790,3815,3790,230
20241209,145300,236308380,3790,3790,3790,3790,56
20241209,145200,236096140,3790,3790,3790,3790,0
20241209,145100,236096140,3790,3790,3790,3790,0
20241209,145000,236096140,3790,3790,3790,3790,62
20241209,144900,235861160,3790,3790,3790,3790,100
20241209,144800,235482160,3790,3790,3790,3790,61
20241209,144700,235250970,3795,3795,3795,3795,0
20241209,144600,235250970,3795,3810,3810,3795,44
20241209,144500,235083945,3815,3795,3815,3795,93
20241209,144400,234730990,3795,3795,3795,3795,0
20241209,144300,234730990,3795,3795,3795,3795,0
20241209,144200,234730990,3795,3795,3795,3795,1
20241209,144100,234727195,3795,3795,3795,3795,0
20241209,144000,234727195,3795,3795,3795,3795,0
20241209,143900,234727195,3795,3795,3795,3795,2
20241209,143800,234719605,3820,3820,3820,3820,255
20241209,143700,233745505,3810,3790,3810,3790,207
20241209,143600,232958075,3790,3790,3790,3790,0
20241209,143500,232958075,3790,3790,3790,3790,62
20241209,143400,232723095,3790,3790,3790,3790,160
20241209,143300,232116695,3790,3790,3790,3790,0
20241209,143200,232116695,3790,3790,3790,3790,61
20241209,143100,231885505,3790,3790,3790,3790,0
20241209,143000,231885505,3790,3790,3790,3790,0
20241209,142900,231885505,3790,3790,3790,3790,98
20241209,142800,231514085,3795,3800,3800,3795,39
20241209,142700,231366075,3825,3825,3825,3825,0
20241209,142600,231366075,3825,3825,3825,3825,0
20241209,142500,231366075,3825,3825,3825,3825,0
20241209,142400,231366075,3825,3825,3825,3825,315
20241209,142300,230161200,3790,3795,3795,3790,61
20241209,142200,229930005,3795,3795,3795,3795,0
20241209,142100,229930005,3795,3795,3795,3795,0
20241209,142000,229930005,3795,3810,3810,3795,55
20241209,141900,229721245,3800,3800,3800,3800,0
20241209,141800,229721245,3800,3805,3805,3800,64
20241209,141700,229478025,3810,3810,3810,3810,4
20241209,141600,229462785,3800,3800,3800,3800,0
20241209,141500,229462785,3800,3805,3805,3800,64
20241209,141400,229219430,3825,3825,3825,3825,0
20241209,141300,229219430,3825,3825,3825,3825,0
20241209,141200,229219430,3825,3830,3830,3800,58
20241209,141100,228998775,3825,3820,3825,3820,4
20241209,141000,228983480,3810,3810,3810,3810,10
20241209,140900,228945380,3810,3810,3810,3810,140
20241209,140800,228411980,3800,3800,3800,3795,1026
20241209,140700,224513210,3800,3800,3800,3800,62
20241209,140600,224277610,3800,3800,3800,3800,112
20241209,140500,223852010,3800,3800,3800,3800,0
20241209,140400,223852010,3800,3800,3800,3800,54
20241209,140300,223646810,3810,3810,3810,3810,0
20241209,140200,223646810,3810,3800,3810,3800,59
20241209,140100,223422600,3800,3800,3800,3800,0
20241209,140000,223422600,3800,3800,3800,3800,25
20241209,135900,223327600,3800,3800,3800,3800,54
20241209,135800,223122400,3830,3830,3830,3830,0
20241209,135700,223122400,3830,3830,3830,3830,0
20241209,135600,223122400,3830,3815,3830,3815,105
20241209,135500,222721810,3805,3805,3805,3805,30
20241209,135400,222607660,3800,3800,3800,3800,0
20241209,135300,222607660,3800,3800,3800,3800,0
20241209,135200,222607660,3800,3800,3800,3800,60
20241209,135100,222379660,3815,3815,3815,3815,4
20241209,135000,222364400,3800,3800,3800,3800,0
20241209,134900,222364400,3800,3800,3800,3800,159
20241209,134800,221760200,3800,3800,3800,3800,0
20241209,134700,221760200,3800,3800,3800,3800,56
20241209,134600,221547400,3805,3810,3810,3805,4
20241209,134500,221532170,3820,3820,3820,3820,1
20241209,134400,221528350,3820,3820,3820,3820,0
20241209,134300,221528350,3820,3820,3820,3820,0
20241209,134200,221528350,3820,3820,3820,3820,0
20241209,134100,221528350,3820,3820,3820,3820,0
20241209,134000,221528350,3820,3820,3820,3820,160
20241209,133900,220917150,3800,3800,3800,3800,59
20241209,133800,220692950,3800,3810,3810,3800,105
20241209,133700,220293920,3815,3815,3815,3815,0
20241209,133600,220293920,3815,3815,3815,3815,120
20241209,133500,219836120,3815,3815,3815,3815,1
20241209,133400,219832305,3790,3790,3790,3790,0
20241209,133300,219832305,3790,3790,3790,3790,63
20241209,133200,219593535,3790,3790,3790,3790,85
20241209,133100,219271385,3800,3815,3815,3790,1633
20241209,133000,213066140,3790,3790,3790,3790,61
20241209,132900,212834950,3820,3820,3820,3820,9
20241209,132800,212800570,3840,3840,3840,3840,0
20241209,132700,212800570,3840,3840,3840,3840,0
20241209,132600,212800570,3840,3840,3840,3840,0
20241209,132500,212800570,3840,3840,3840,3840,0
20241209,132400,212800570,3840,3840,3840,3840,0
20241209,132300,212800570,3840,3840,3840,3840,0
20241209,132200,212800570,3840,3820,3840,3790,195
20241209,132100,212057870,3850,3850,3850,3850,0
20241209,132000,212057870,3850,3850,3850,3850,0
20241209,131900,212057870,3850,3850,3850,3850,500
20241209,131800,210132870,3850,3850,3850,3850,36
20241209,131700,209994270,3845,3820,3845,3820,69
20241209,131600,209730665,3810,3800,3810,3800,417
20241209,131500,208144500,3800,3785,3800,3785,22
20241209,131400,208061200,3805,3805,3805,3805,0
20241209,131300,208061200,3805,3805,3805,3805,0
20241209,131200,208061200,3805,3780,3805,3780,54
20241209,131100,207857055,3805,3805,3805,3805,0
20241209,131000,207857055,3805,3785,3805,3785,49
20241209,130900,207671570,3785,3785,3785,3785,0
20241209,130800,207671570,3785,3785,3785,3785,0
20241209,130700,207671570,3785,3785,3785,3785,57
20241209,130600,207455825,3805,3805,3805,3805,5
20241209,130500,207436800,3785,3785,3785,3785,62
20241209,130400,207202130,3785,3785,3785,3785,87
20241209,130300,206872835,3805,3805,3805,3805,0
20241209,130200,206872835,3805,3805,3805,3805,1
20241209,130100,206869030,3785,3785,3785,3785,0
20241209,130000,206869030,3785,3785,3785,3785,63
20241209,125900,206630575,3805,3805,3805,3805,0
20241209,125800,206630575,3805,3805,3805,3805,0
20241209,125700,206630575,3805,3805,3805,3785,61
20241209,125600,206399650,3785,3785,3785,3785,1
20241209,125500,206395865,3805,3805,3805,3805,1
20241209,125400,206392060,3785,3785,3785,3785,64
20241209,125300,206149820,3790,3790,3790,3790,3
20241209,125200,206138450,3785,3785,3785,3785,0
20241209,125100,206138450,3785,3785,3785,3785,0
20241209,125000,206138450,3785,3810,3810,3785,64
20241209,124900,205896160,3810,3810,3810,3810,0
20241209,124800,205896160,3810,3810,3810,3810,1
20241209,124700,205892350,3785,3785,3785,3785,62
20241209,124600,205657680,3780,3780,3780,3780,0
20241209,124500,205657680,3780,3780,3780,3780,0
20241209,124400,205657680,3780,3780,3780,3780,1
20241209,124300,205653900,3795,3795,3795,3795,0
20241209,124200,205653900,3795,3795,3795,3795,111
20241209,124100,205232655,3780,3780,3780,3780,0
20241209,124000,205232655,3780,3780,3780,3780,62
20241209,123900,204998295,3780,3780,3780,3780,0
20241209,123800,204998295,3780,3780,3780,3780,53
20241209,123700,204797955,3780,3780,3780,3780,0
20241209,123600,204797955,3780,3780,3780,3780,823
20241209,123500,201687015,3780,3780,3780,3780,34
20241209,123400,201558495,3780,3780,3780,3780,62
20241209,123300,201324135,3785,3780,3790,3780,17
20241209,123200,201259815,3785,3790,3790,3785,57
20241209,123100,201043880,3790,3790,3790,3790,33
20241209,123000,200918810,3790,3790,3790,3790,71
20241209,122900,200649720,3780,3785,3785,3780,81
20241209,122800,200343390,3780,3780,3780,3780,59
20241209,122700,200120370,3790,3790,3790,3790,1
20241209,122600,200116580,3775,3810,3810,3775,9414
20241209,122500,164518870,3805,3805,3805,3805,63
20241209,122400,164279155,3810,3810,3810,3810,1
20241209,122300,164275345,3810,3810,3810,3810,1
20241209,122200,164271535,3805,3805,3805,3805,0
20241209,122100,164271535,3805,3810,3810,3805,81
20241209,122000,163963225,3810,3810,3810,3810,0
20241209,121900,163963225,3810,3810,3810,3810,0
20241209,121800,163963225,3810,3810,3810,3810,64
20241209,121700,163719385,3810,3810,3810,3810,0
20241209,121600,163719385,3810,3810,3810,3810,0
20241209,121500,163719385,3810,3810,3810,3810,54
20241209,121400,163513645,3810,3810,3810,3810,1
20241209,121300,163509835,3820,3820,3820,3820,2
20241209,121200,163502195,3810,3820,3820,3810,52
20241209,121100,163304055,3810,3815,3815,3810,48
20241209,121000,163121170,3810,3810,3810,3810,52
20241209,120900,162923050,3820,3820,3820,3820,0
20241209,120800,162923050,3820,3820,3820,3820,1
20241209,120700,162919230,3820,3810,3820,3810,79
20241209,120600,162618230,3805,3805,3805,3805,0
20241209,120500,162618230,3805,3805,3805,3805,0
20241209,120400,162618230,3805,3805,3805,3805,1
20241209,120300,162614425,3805,3800,3805,3800,47
20241209,120200,162435645,3800,3800,3800,3800,57
20241209,120100,162219045,3800,3800,3800,3800,0
20241209,120000,162219045,3800,3800,3800,3800,0
20241209,115900,162219045,3800,3800,3800,3800,59
20241209,115800,161994845,3805,3805,3805,3805,0
20241209,115700,161994845,3805,3805,3805,3805,0
20241209,115600,161994845,3805,3800,3805,3800,146
20241209,115500,161439715,3800,3800,3800,3800,0
20241209,115400,161439715,3800,3800,3800,3800,57
20241209,115300,161223115,3800,3800,3800,3800,0
20241209,115200,161223115,3800,3800,3800,3800,0
20241209,115100,161223115,3800,3805,3805,3800,1348
20241209,115000,156094450,3805,3805,3805,3805,0
20241209,114900,156094450,3805,3805,3805,3805,53
20241209,114800,155892785,3810,3810,3810,3810,2
20241209,114700,155885165,3810,3810,3810,3810,0
20241209,114600,155885165,3810,3825,3825,3805,795
20241209,114500,152856355,3810,3820,3820,3810,64
20241209,114400,152612505,3810,3810,3810,3810,1
20241209,114300,152608695,3810,3810,3810,3810,0
20241209,114200,152608695,3810,3810,3810,3810,64
20241209,114100,152364855,3810,3810,3810,3810,0
20241209,114000,152364855,3810,3810,3810,3810,24
20241209,113900,152273415,3810,3810,3810,3810,70
20241209,113800,152006715,3810,3810,3810,3810,0
20241209,113700,152006715,3810,3810,3810,3810,0
20241209,113600,152006715,3810,3810,3810,3810,60
20241209,113500,151778115,3810,3810,3810,3810,0
20241209,113400,151778115,3810,3810,3810,3810,0
20241209,113300,151778115,3810,3810,3810,3810,60
20241209,113200,151549515,3805,3805,3805,3805,0
20241209,113100,151549515,3805,3805,3805,3805,0
20241209,113000,151549515,3805,3810,3810,3805,109
20241209,112900,151134590,3810,3810,3810,3810,0
20241209,112800,151134590,3810,3810,3810,3810,0
20241209,112700,151134590,3810,3810,3810,3810,57
20241209,112600,150917420,3825,3825,3825,3825,0
20241209,112500,150917420,3825,3825,3825,3825,25
20241209,112400,150821795,3810,3810,3810,3810,50
20241209,112300,150631295,3825,3810,3825,3805,4519
20241209,112200,133433550,3810,3810,3810,3810,0
20241209,112100,133433550,3810,3810,3810,3810,44
20241209,112000,133265910,3810,3815,3815,3810,69
20241209,111900,133002965,3810,3810,3810,3810,0
20241209,111800,133002965,3810,3810,3810,3810,0
20241209,111700,133002965,3810,3810,3810,3810,62
20241209,111600,132766745,3810,3810,3810,3810,500
20241209,111500,130861745,3810,3810,3810,3810,0
20241209,111400,130861745,3810,3810,3810,3810,56
20241209,111300,130648385,3810,3810,3810,3810,0
20241209,111200,130648385,3810,3810,3810,3810,0
20241209,111100,130648385,3810,3810,3810,3810,0
20241209,111000,130648385,3810,3810,3810,3810,157
20241209,110900,130050215,3810,3810,3835,3810,2219
20241209,110800,121545825,3815,3815,3815,3815,93
20241209,110700,121191030,3820,3820,3820,3820,1
20241209,110600,121187210,3820,3820,3820,3820,172
20241209,110500,120530170,3825,3835,3835,3825,409
20241209,110400,118962560,3835,3840,3840,3835,117
20241209,110300,118513285,3840,3850,3850,3840,5157
20241209,110200,98659235,3855,3855,3855,3855,11
20241209,110100,98616830,3850,3850,3850,3850,0
20241209,110000,98616830,3850,3850,3850,3850,0
20241209,105900,98616830,3850,3850,3855,3850,100
20241209,105800,98231815,3850,3860,3860,3850,3696
20241209,105700,83966320,3860,3860,3860,3860,59
20241209,105600,83738580,3865,3865,3865,3865,0
20241209,105500,83738580,3865,3865,3865,3865,44
20241209,105400,83568520,3870,3870,3870,3870,1
20241209,105300,83564650,3875,3875,3875,3875,0
20241209,105200,83564650,3875,3875,3875,3875,1
20241209,105100,83560775,3875,3860,3875,3860,231
20241209,105000,82668225,3865,3865,3865,3860,453
20241209,104900,80919615,3865,3865,3865,3865,470
20241209,104800,79103065,3860,3870,3870,3860,68
20241209,104700,78840550,3860,3860,3860,3860,0
20241209,104600,78840550,3860,3860,3860,3860,0
20241209,104500,78840550,3860,3860,3860,3860,64
20241209,104400,78593510,3860,3860,3860,3860,0
20241209,104300,78593510,3860,3860,3860,3860,0
20241209,104200,78593510,3860,3860,3860,3860,57
20241209,104100,78373490,3860,3860,3860,3860,75
20241209,104000,78083990,3860,3870,3870,3860,500
20241209,103900,76152715,3880,3880,3880,3880,0
20241209,103800,76152715,3880,3880,3885,3880,225
20241209,103700,75279050,3880,3880,3880,3880,0
20241209,103600,75279050,3880,3880,3880,3880,43
20241209,103500,75112210,3880,3880,3880,3880,3
20241209,103400,75100570,3880,3880,3880,3880,7
20241209,103300,75073410,3880,3880,3880,3880,14
20241209,103200,75019090,3860,3860,3860,3860,0
20241209,103100,75019090,3860,3860,3860,3860,0
20241209,103000,75019090,3860,3860,3860,3860,199
20241209,102900,74250950,3880,3880,3880,3880,5
20241209,102800,74231550,3860,3865,3865,3860,236
20241209,102700,73319960,3865,3865,3865,3860,200
20241209,102600,72547340,3875,3875,3875,3875,534
20241209,102500,70478090,3875,3875,3875,3875,0
20241209,102400,70478090,3875,3875,3875,3875,1
20241209,102300,70474215,3880,3880,3880,3880,10
20241209,102200,70435415,3880,3880,3880,3880,0
20241209,102100,70435415,3880,3880,3880,3880,0
20241209,102000,70435415,3880,3880,3880,3880,0
20241209,101900,70435415,3880,3880,3880,3880,0
20241209,101800,70435415,3880,3860,3880,3860,225
20241209,101700,69563555,3855,3855,3855,3855,0
20241209,101600,69563555,3855,3870,3870,3855,66
20241209,101500,69309030,3880,3880,3880,3880,0
20241209,101400,69309030,3880,3880,3880,3880,0
20241209,101300,69309030,3880,3880,3880,3880,0
20241209,101200,69309030,3880,3880,3880,3880,0
20241209,101100,69309030,3880,3880,3880,3880,100
20241209,101000,68921030,3880,3880,3880,3880,0
20241209,100900,68921030,3880,3880,3880,3880,111
20241209,100800,68490350,3870,3870,3870,3870,0
20241209,100700,68490350,3870,3875,3875,3870,19
20241209,100600,68416815,3875,3875,3875,3875,0
20241209,100500,68416815,3875,3875,3875,3875,1
20241209,100400,68412940,3870,3875,3875,3870,4
20241209,100300,68397455,3875,3885,3885,3875,90
20241209,100200,68048255,3885,3870,3885,3870,332
20241209,100100,66761060,3870,3865,3870,3865,251
20241209,100000,65790855,3870,3870,3870,3870,1
20241209,095900,65786985,3840,3840,3870,3840,136
20241209,095800,65264715,3840,3830,3840,3830,591
20241209,095700,62998695,3815,3830,3830,3815,62
20241209,095600,62762135,3830,3830,3830,3830,0
20241209,095500,62762135,3830,3830,3830,3830,0
20241209,095400,62762135,3830,3830,3830,3830,20
20241209,095300,62685535,3835,3835,3835,3835,0
20241209,095200,62685535,3835,3835,3835,3835,0
20241209,095100,62685535,3835,3835,3835,3835,1
20241209,095000,62681700,3820,3805,3820,3805,641
20241209,094900,60237885,3810,3810,3810,3810,142
20241209,094800,59696865,3810,3810,3810,3810,0
20241209,094700,59696865,3810,3805,3810,3805,131
20241209,094600,59198400,3800,3780,3800,3780,167
20241209,094500,58565080,3805,3800,3805,3780,1828
20241209,094400,51636120,3800,3800,3800,3800,55
20241209,094300,51427120,3800,3800,3800,3800,78
20241209,094200,51130720,3800,3810,3810,3800,57
20241209,094100,50914100,3810,3815,3815,3810,12
20241209,094000,50868330,3795,3800,3800,3795,58
20241209,093900,50648080,3830,3835,3835,3795,3021
20241209,093800,39137520,3820,3825,3825,3820,277
20241209,093700,38079065,3845,3845,3845,3845,0
20241209,093600,38079065,3845,3825,3845,3825,56
20241209,093500,37864845,3820,3820,3820,3820,0
20241209,093400,37864845,3820,3820,3820,3820,0
20241209,093300,37864845,3820,3820,3820,3820,142
20241209,093200,37322405,3850,3810,3850,3810,207
20241209,093100,36533495,3840,3810,3840,3810,63
20241209,093000,36293165,3855,3820,3855,3815,750
20241209,092900,33430775,3820,3860,3860,3820,414
20241209,092800,31847845,3870,3835,3870,3820,315
20241209,092700,30643545,3835,3880,3880,3835,893
20241209,092600,27201580,3880,3850,3890,3845,625
20241209,092500,24776310,3855,3890,3890,3855,10
20241209,092400,24737595,3895,3900,3900,3840,677
20241209,092300,22126310,3900,3915,3915,3900,50
20241209,092200,21931025,3915,3890,3940,3890,1394
20241209,092100,16505670,3775,3775,3775,3775,0
20241209,092000,16505670,3775,4000,4000,3775,3882
20241209,091900,1449505,4000,4005,4005,4000,40
20241209,091800,1289320,4030,4030,4030,4030,1
20241209,091700,1285290,4030,4030,4030,4030,3
20241209,091600,1273200,4030,4030,4030,4030,0
20241209,091500,1273200,4030,4030,4030,4030,0
20241209,091400,1273200,4030,4030,4030,4030,5
20241209,091300,1253050,4030,4030,4030,4030,3
20241209,091200,1240960,4035,4035,4035,4035,0
20241209,091100,1240960,4035,4035,4035,4035,0
20241209,091000,1240960,4035,4035,4035,4035,0
20241209,090900,1240960,4035,4005,4035,4005,22
20241209,090800,1152250,4000,4000,4000,4000,15
20241209,090700,1092250,4000,4000,4000,4000,0
20241209,090600,1092250,4000,4000,4000,4000,0
20241209,090500,1092250,4000,4000,4000,4000,0
20241209,090400,1092250,4000,4000,4000,4000,12
20241209,090300,1044250,4035,4035,4035,4035,41
20241209,090200,878815,4085,4085,4085,4085,0
20241209,090100,878815,4085,4085,4085,4085,0
20241209,090000,878815,4085,4090,4090,4085,215
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194500 247934865 3790 3790 3790 3790 639
3 20241209 194400 247934865 3790 3790 3790 3790 0
4 20241209 194300 247934865 3790 3790 3790 3790 0
5 20241209 194200 247934865 3790 3790 3790 3790 0
6 20241209 194100 247934865 3790 3790 3790 3790 0
7 20241209 194000 247934865 3790 3790 3790 3790 0
8 20241209 193900 247934865 3790 3790 3790 3790 0
9 20241209 193800 247934865 3790 3790 3790 3790 0
10 20241209 193700 247934865 3790 3790 3790 3790 0
11 20241209 193600 247934865 3790 3790 3790 3790 0
12 20241209 193500 247934865 3790 3790 3790 3790 0
13 20241209 193400 247934865 3790 3790 3790 3790 0
14 20241209 193300 247934865 3790 3790 3790 3790 0
15 20241209 193200 247934865 3790 3790 3790 3790 0
16 20241209 193100 247934865 3790 3790 3790 3790 0
17 20241209 193000 247934865 3790 3790 3790 3790 0
18 20241209 192900 247934865 3790 3790 3790 3790 0
19 20241209 192800 247934865 3790 3790 3790 3790 0
20 20241209 192700 247934865 3790 3790 3790 3790 0
21 20241209 192600 247934865 3790 3790 3790 3790 0
22 20241209 192500 247934865 3790 3790 3790 3790 0
23 20241209 192400 247934865 3790 3790 3790 3790 0
24 20241209 192300 247934865 3790 3790 3790 3790 0
25 20241209 192200 247934865 3790 3790 3790 3790 0
26 20241209 192100 247934865 3790 3790 3790 3790 0
27 20241209 192000 247934865 3790 3790 3790 3790 0
28 20241209 191900 247934865 3790 3790 3790 3790 0
29 20241209 191800 247934865 3790 3790 3790 3790 0
30 20241209 191700 247934865 3790 3790 3790 3790 0
31 20241209 191600 247934865 3790 3790 3790 3790 0
32 20241209 191500 247934865 3790 3790 3790 3790 639
33 20241209 191400 247934865 3790 3790 3790 3790 0
34 20241209 191300 247934865 3790 3790 3790 3790 0
35 20241209 191200 247934865 3790 3790 3790 3790 0
36 20241209 191100 247934865 3790 3790 3790 3790 0
37 20241209 191000 247934865 3790 3790 3790 3790 0
38 20241209 190900 247934865 3790 3790 3790 3790 0
39 20241209 190800 247934865 3790 3790 3790 3790 0
40 20241209 190700 247934865 3790 3790 3790 3790 0
41 20241209 190600 247934865 3790 3790 3790 3790 0
42 20241209 190500 247934865 3790 3790 3790 3790 0
43 20241209 190400 247934865 3790 3790 3790 3790 0
44 20241209 190300 247934865 3790 3790 3790 3790 0
45 20241209 190200 247934865 3790 3790 3790 3790 0
46 20241209 190100 247934865 3790 3790 3790 3790 0
47 20241209 190000 247934865 3790 3790 3790 3790 0
48 20241209 185900 247934865 3790 3790 3790 3790 0
49 20241209 185800 247934865 3790 3790 3790 3790 0
50 20241209 185700 247934865 3790 3790 3790 3790 0
51 20241209 185600 247934865 3790 3790 3790 3790 0
52 20241209 185500 247934865 3790 3790 3790 3790 0
53 20241209 185400 247934865 3790 3790 3790 3790 0
54 20241209 185300 247934865 3790 3790 3790 3790 0
55 20241209 185200 247934865 3790 3790 3790 3790 0
56 20241209 185100 247934865 3790 3790 3790 3790 0
57 20241209 185000 247934865 3790 3790 3790 3790 0
58 20241209 184900 247934865 3790 3790 3790 3790 0
59 20241209 184800 247934865 3790 3790 3790 3790 0
60 20241209 184700 247934865 3790 3790 3790 3790 0
61 20241209 184600 247934865 3790 3790 3790 3790 0
62 20241209 184500 247934865 3790 3790 3790 3790 639
63 20241209 184400 247934865 3790 3790 3790 3790 0
64 20241209 184300 247934865 3790 3790 3790 3790 0
65 20241209 184200 247934865 3790 3790 3790 3790 0
66 20241209 184100 247934865 3790 3790 3790 3790 0
67 20241209 184000 247934865 3790 3790 3790 3790 0
68 20241209 183900 247934865 3790 3790 3790 3790 0
69 20241209 183800 247934865 3790 3790 3790 3790 0
70 20241209 183700 247934865 3790 3790 3790 3790 0
71 20241209 183600 247934865 3790 3790 3790 3790 0
72 20241209 183500 247934865 3790 3790 3790 3790 0
73 20241209 183400 247934865 3790 3790 3790 3790 0
74 20241209 183300 247934865 3790 3790 3790 3790 0
75 20241209 183200 247934865 3790 3790 3790 3790 0
76 20241209 183100 247934865 3790 3790 3790 3790 0
77 20241209 183000 247934865 3790 3790 3790 3790 0
78 20241209 182900 247934865 3790 3790 3790 3790 0
79 20241209 182800 247934865 3790 3790 3790 3790 0
80 20241209 182700 247934865 3790 3790 3790 3790 0
81 20241209 182600 247934865 3790 3790 3790 3790 0
82 20241209 182500 247934865 3790 3790 3790 3790 0
83 20241209 182400 247934865 3790 3790 3790 3790 0
84 20241209 182300 247934865 3790 3790 3790 3790 0
85 20241209 182200 247934865 3790 3790 3790 3790 0
86 20241209 182100 247934865 3790 3790 3790 3790 0
87 20241209 182000 247934865 3790 3790 3790 3790 0
88 20241209 181900 247934865 3790 3790 3790 3790 0
89 20241209 181800 247934865 3790 3790 3790 3790 0
90 20241209 181700 247934865 3790 3790 3790 3790 0
91 20241209 181600 247934865 3790 3790 3790 3790 0
92 20241209 181500 247934865 3790 3790 3790 3790 639
93 20241209 181400 247934865 3790 3790 3790 3790 0
94 20241209 181300 247934865 3790 3790 3790 3790 0
95 20241209 181200 247934865 3790 3790 3790 3790 0
96 20241209 181100 247934865 3790 3790 3790 3790 0
97 20241209 181000 247934865 3790 3790 3790 3790 0
98 20241209 180900 247934865 3790 3790 3790 3790 0
99 20241209 180800 247934865 3790 3790 3790 3790 0
100 20241209 180700 247934865 3790 3790 3790 3790 0
101 20241209 180600 247934865 3790 3790 3790 3790 0
102 20241209 180500 247934865 3790 3790 3790 3790 0
103 20241209 180400 247934865 3790 3790 3790 3790 0
104 20241209 180300 247934865 3790 3790 3790 3790 0
105 20241209 180200 247934865 3790 3790 3790 3790 0
106 20241209 180100 247934865 3790 3790 3790 3790 0
107 20241209 180000 247934865 3790 3790 3790 3790 0
108 20241209 175900 247934865 3790 3790 3790 3790 0
109 20241209 175800 247934865 3790 3790 3790 3790 0
110 20241209 175700 247934865 3790 3790 3790 3790 0
111 20241209 175600 247934865 3790 3790 3790 3790 0
112 20241209 175500 247934865 3790 3790 3790 3790 0
113 20241209 175400 247934865 3790 3790 3790 3790 0
114 20241209 175300 247934865 3790 3790 3790 3790 0
115 20241209 175200 247934865 3790 3790 3790 3790 0
116 20241209 175100 247934865 3790 3790 3790 3790 0
117 20241209 175000 247934865 3790 3790 3790 3790 0
118 20241209 174900 247934865 3790 3790 3790 3790 0
119 20241209 174800 247934865 3790 3790 3790 3790 0
120 20241209 174700 247934865 3790 3790 3790 3790 0
121 20241209 174600 247934865 3790 3790 3790 3790 0
122 20241209 174500 247934865 3790 3790 3790 3790 639
123 20241209 174400 247934865 3790 3790 3790 3790 0
124 20241209 174300 247934865 3790 3790 3790 3790 0
125 20241209 174200 247934865 3790 3790 3790 3790 0
126 20241209 174100 247934865 3790 3790 3790 3790 0
127 20241209 174000 247934865 3790 3790 3790 3790 0
128 20241209 173900 247934865 3790 3790 3790 3790 0
129 20241209 173800 247934865 3790 3790 3790 3790 0
130 20241209 173700 247934865 3790 3790 3790 3790 0
131 20241209 173600 247934865 3790 3790 3790 3790 0
132 20241209 173500 247934865 3790 3790 3790 3790 0
133 20241209 173400 247934865 3790 3790 3790 3790 0
134 20241209 173300 247934865 3790 3790 3790 3790 0
135 20241209 173200 247934865 3790 3790 3790 3790 0
136 20241209 173100 247934865 3790 3790 3790 3790 0
137 20241209 173000 247934865 3790 3790 3790 3790 0
138 20241209 172900 247934865 3790 3790 3790 3790 0
139 20241209 172800 247934865 3790 3790 3790 3790 0
140 20241209 172700 247934865 3790 3790 3790 3790 0
141 20241209 172600 247934865 3790 3790 3790 3790 0
142 20241209 172500 247934865 3790 3790 3790 3790 0
143 20241209 172400 247934865 3790 3790 3790 3790 0
144 20241209 172300 247934865 3790 3790 3790 3790 0
145 20241209 172200 247934865 3790 3790 3790 3790 0
146 20241209 172100 247934865 3790 3790 3790 3790 0
147 20241209 172000 247934865 3790 3790 3790 3790 0
148 20241209 171900 247934865 3790 3790 3790 3790 0
149 20241209 171800 247934865 3790 3790 3790 3790 0
150 20241209 171700 247934865 3790 3790 3790 3790 0
151 20241209 171600 247934865 3790 3790 3790 3790 0
152 20241209 171500 247934865 3790 3790 3790 3790 639
153 20241209 171400 247934865 3790 3790 3790 3790 0
154 20241209 171300 247934865 3790 3790 3790 3790 0
155 20241209 171200 247934865 3790 3790 3790 3790 0
156 20241209 171100 247934865 3790 3790 3790 3790 0
157 20241209 171000 247934865 3790 3790 3790 3790 0
158 20241209 170900 247934865 3790 3790 3790 3790 0
159 20241209 170800 247934865 3790 3790 3790 3790 0
160 20241209 170700 247934865 3790 3790 3790 3790 0
161 20241209 170600 247934865 3790 3790 3790 3790 0
162 20241209 170500 247934865 3790 3790 3790 3790 0
163 20241209 170400 247934865 3790 3790 3790 3790 0
164 20241209 170300 247934865 3790 3790 3790 3790 0
165 20241209 170200 247934865 3790 3790 3790 3790 0
166 20241209 170100 247934865 3790 3790 3790 3790 0
167 20241209 170000 247934865 3790 3790 3790 3790 0
168 20241209 165900 247934865 3790 3790 3790 3790 0
169 20241209 165800 247934865 3790 3790 3790 3790 0
170 20241209 165700 247934865 3790 3790 3790 3790 0
171 20241209 165600 247934865 3790 3790 3790 3790 0
172 20241209 165500 247934865 3790 3790 3790 3790 0
173 20241209 165400 247934865 3790 3790 3790 3790 0
174 20241209 165300 247934865 3790 3790 3790 3790 0
175 20241209 165200 247934865 3790 3790 3790 3790 0
176 20241209 165100 247934865 3790 3790 3790 3790 0
177 20241209 165000 247934865 3790 3790 3790 3790 0
178 20241209 164900 247934865 3790 3790 3790 3790 0
179 20241209 164800 247934865 3790 3790 3790 3790 0
180 20241209 164700 247934865 3790 3790 3790 3790 0
181 20241209 164600 247934865 3790 3790 3790 3790 0
182 20241209 164500 247934865 3790 3790 3790 3790 639
183 20241209 164400 247934865 3790 3790 3790 3790 0
184 20241209 164300 247934865 3790 3790 3790 3790 0
185 20241209 164200 247934865 3790 3790 3790 3790 0
186 20241209 164100 247934865 3790 3790 3790 3790 0
187 20241209 164000 247934865 3790 3790 3790 3790 0
188 20241209 163900 247934865 3790 3790 3790 3790 0
189 20241209 163800 247934865 3790 3790 3790 3790 0
190 20241209 163700 247934865 3790 3790 3790 3790 0
191 20241209 163600 247934865 3790 3790 3790 3790 0
192 20241209 163500 247934865 3790 3790 3790 3790 0
193 20241209 163400 247934865 3790 3790 3790 3790 0
194 20241209 163300 247934865 3790 3790 3790 3790 0
195 20241209 163200 247934865 3790 3790 3790 3790 0
196 20241209 163100 247934865 3790 3790 3790 3790 0
197 20241209 163000 247934865 3790 3790 3790 3790 0
198 20241209 162900 247934865 3790 3790 3790 3790 0
199 20241209 162800 247934865 3790 3790 3790 3790 0
200 20241209 162700 247934865 3790 3790 3790 3790 0
201 20241209 162600 247934865 3790 3790 3790 3790 0
202 20241209 162500 247934865 3790 3790 3790 3790 0
203 20241209 162400 247934865 3790 3790 3790 3790 0
204 20241209 162300 247934865 3790 3790 3790 3790 0
205 20241209 162200 247934865 3790 3790 3790 3790 0
206 20241209 162100 247934865 3790 3790 3790 3790 0
207 20241209 162000 247934865 3790 3790 3790 3790 0
208 20241209 161900 247934865 3790 3790 3790 3790 0
209 20241209 161800 247934865 3790 3790 3790 3790 0
210 20241209 161700 247934865 3790 3790 3790 3790 0
211 20241209 161600 247934865 3790 3790 3790 3790 0
212 20241209 161500 247934865 3790 3790 3790 3790 639
213 20241209 161400 247934865 3790 3790 3790 3790 0
214 20241209 161300 247934865 3790 3790 3790 3790 0
215 20241209 161200 247934865 3790 3790 3790 3790 0
216 20241209 161100 247934865 3790 3790 3790 3790 0
217 20241209 161000 247934865 3790 3790 3790 3790 0
218 20241209 160900 247934865 3790 3790 3790 3790 0
219 20241209 160800 247934865 3790 3790 3790 3790 0
220 20241209 160700 247934865 3790 3790 3790 3790 0
221 20241209 160600 247934865 3790 3790 3790 3790 0
222 20241209 160500 247934865 3790 3790 3790 3790 0
223 20241209 160400 247934865 3790 3790 3790 3790 0
224 20241209 160300 247934865 3790 3790 3790 3790 0
225 20241209 160200 247934865 3790 3790 3790 3790 0
226 20241209 160100 247934865 3790 3790 3790 3790 0
227 20241209 160000 247934865 3790 3790 3790 3790 0
228 20241209 155900 247934865 3790 3790 3790 3790 0
229 20241209 155800 247934865 3790 3790 3790 3790 0
230 20241209 155700 247934865 3790 3790 3790 3790 0
231 20241209 155600 247934865 3790 3790 3790 3790 0
232 20241209 155500 247934865 3790 3790 3790 3790 0
233 20241209 155400 247934865 3790 3790 3790 3790 0
234 20241209 155300 247934865 3790 3790 3790 3790 0
235 20241209 155200 247934865 3790 3790 3790 3790 0
236 20241209 155100 247934865 3790 3790 3790 3790 0
237 20241209 155000 247934865 3790 3790 3790 3790 0
238 20241209 154900 247934865 3790 3790 3790 3790 0
239 20241209 154800 247934865 3790 3790 3790 3790 0
240 20241209 154700 247934865 3790 3790 3790 3790 0
241 20241209 154600 247934865 3790 3790 3790 3790 0
242 20241209 154500 247934865 3790 3790 3790 3790 639
243 20241209 154400 247934865 3790 3790 3790 3790 0
244 20241209 154300 247934865 3790 3790 3790 3790 0
245 20241209 154200 247934865 3790 3790 3790 3790 0
246 20241209 154100 247934865 3790 3790 3790 3790 0
247 20241209 154000 247934865 3790 3790 3790 3790 0
248 20241209 153900 247934865 3790 3790 3790 3790 0
249 20241209 153800 247934865 3790 3790 3790 3790 0
250 20241209 153700 247934865 3790 3790 3790 3790 0
251 20241209 153600 247934865 3790 3790 3790 3790 0
252 20241209 153500 247934865 3790 3790 3790 3790 0
253 20241209 153400 247934865 3790 3790 3790 3790 0
254 20241209 153300 247934865 3790 3790 3790 3790 0
255 20241209 153200 247934865 3790 3790 3790 3790 0
256 20241209 153100 247934865 3790 3790 3790 3790 0
257 20241209 153000 247934865 3790 3790 3790 3790 639
258 20241209 152900 245513055 3785 3785 3785 3785 0
259 20241209 152800 245513055 3785 3785 3785 3785 0
260 20241209 152700 245513055 3785 3785 3785 3785 0
261 20241209 152600 245513055 3785 3785 3785 3785 0
262 20241209 152500 245513055 3785 3785 3785 3785 0
263 20241209 152400 245513055 3785 3785 3785 3785 0
264 20241209 152300 245513055 3785 3785 3785 3785 0
265 20241209 152200 245513055 3785 3785 3785 3785 0
266 20241209 152100 245513055 3785 3785 3785 3785 0
267 20241209 152000 245513055 3785 3785 3785 3785 0
268 20241209 151900 245513055 3785 3785 3785 3785 12
269 20241209 151800 245467635 3785 3785 3785 3785 104
270 20241209 151700 245073995 3785 3785 3785 3785 58
271 20241209 151600 244854465 3785 3785 3785 3785 56
272 20241209 151500 244642505 3785 3785 3785 3785 108
273 20241209 151400 244233725 3785 3785 3785 3785 59
274 20241209 151300 244010410 3785 3785 3785 3785 47
275 20241209 151200 243832515 3785 3785 3785 3785 60
276 20241209 151100 243605415 3785 3785 3785 3785 57
277 20241209 151000 243389670 3785 3790 3790 3785 108
278 20241209 150900 242980680 3790 3790 3790 3790 230
279 20241209 150800 242108980 3790 3790 3790 3790 63
280 20241209 150700 241870210 3790 3790 3790 3790 418
281 20241209 150600 240285990 3790 3790 3790 3790 60
282 20241209 150500 240058590 3790 3790 3790 3790 0
283 20241209 150400 240058590 3790 3790 3790 3790 113
284 20241209 150300 239630320 3790 3790 3790 3790 0
285 20241209 150200 239630320 3790 3790 3790 3790 57
286 20241209 150100 239414290 3795 3790 3795 3790 328
287 20241209 150000 238169570 3795 3790 3795 3790 83
288 20241209 145900 237854750 3790 3790 3790 3790 64
289 20241209 145800 237612190 3790 3790 3790 3790 0
290 20241209 145700 237612190 3790 3790 3790 3790 57
291 20241209 145600 237396160 3815 3815 3815 3815 1
292 20241209 145500 237392345 3790 3790 3790 3790 56
293 20241209 145400 237180105 3815 3790 3815 3790 230
294 20241209 145300 236308380 3790 3790 3790 3790 56
295 20241209 145200 236096140 3790 3790 3790 3790 0
296 20241209 145100 236096140 3790 3790 3790 3790 0
297 20241209 145000 236096140 3790 3790 3790 3790 62
298 20241209 144900 235861160 3790 3790 3790 3790 100
299 20241209 144800 235482160 3790 3790 3790 3790 61
300 20241209 144700 235250970 3795 3795 3795 3795 0
301 20241209 144600 235250970 3795 3810 3810 3795 44
302 20241209 144500 235083945 3815 3795 3815 3795 93
303 20241209 144400 234730990 3795 3795 3795 3795 0
304 20241209 144300 234730990 3795 3795 3795 3795 0
305 20241209 144200 234730990 3795 3795 3795 3795 1
306 20241209 144100 234727195 3795 3795 3795 3795 0
307 20241209 144000 234727195 3795 3795 3795 3795 0
308 20241209 143900 234727195 3795 3795 3795 3795 2
309 20241209 143800 234719605 3820 3820 3820 3820 255
310 20241209 143700 233745505 3810 3790 3810 3790 207
311 20241209 143600 232958075 3790 3790 3790 3790 0
312 20241209 143500 232958075 3790 3790 3790 3790 62
313 20241209 143400 232723095 3790 3790 3790 3790 160
314 20241209 143300 232116695 3790 3790 3790 3790 0
315 20241209 143200 232116695 3790 3790 3790 3790 61
316 20241209 143100 231885505 3790 3790 3790 3790 0
317 20241209 143000 231885505 3790 3790 3790 3790 0
318 20241209 142900 231885505 3790 3790 3790 3790 98
319 20241209 142800 231514085 3795 3800 3800 3795 39
320 20241209 142700 231366075 3825 3825 3825 3825 0
321 20241209 142600 231366075 3825 3825 3825 3825 0
322 20241209 142500 231366075 3825 3825 3825 3825 0
323 20241209 142400 231366075 3825 3825 3825 3825 315
324 20241209 142300 230161200 3790 3795 3795 3790 61
325 20241209 142200 229930005 3795 3795 3795 3795 0
326 20241209 142100 229930005 3795 3795 3795 3795 0
327 20241209 142000 229930005 3795 3810 3810 3795 55
328 20241209 141900 229721245 3800 3800 3800 3800 0
329 20241209 141800 229721245 3800 3805 3805 3800 64
330 20241209 141700 229478025 3810 3810 3810 3810 4
331 20241209 141600 229462785 3800 3800 3800 3800 0
332 20241209 141500 229462785 3800 3805 3805 3800 64
333 20241209 141400 229219430 3825 3825 3825 3825 0
334 20241209 141300 229219430 3825 3825 3825 3825 0
335 20241209 141200 229219430 3825 3830 3830 3800 58
336 20241209 141100 228998775 3825 3820 3825 3820 4
337 20241209 141000 228983480 3810 3810 3810 3810 10
338 20241209 140900 228945380 3810 3810 3810 3810 140
339 20241209 140800 228411980 3800 3800 3800 3795 1026
340 20241209 140700 224513210 3800 3800 3800 3800 62
341 20241209 140600 224277610 3800 3800 3800 3800 112
342 20241209 140500 223852010 3800 3800 3800 3800 0
343 20241209 140400 223852010 3800 3800 3800 3800 54
344 20241209 140300 223646810 3810 3810 3810 3810 0
345 20241209 140200 223646810 3810 3800 3810 3800 59
346 20241209 140100 223422600 3800 3800 3800 3800 0
347 20241209 140000 223422600 3800 3800 3800 3800 25
348 20241209 135900 223327600 3800 3800 3800 3800 54
349 20241209 135800 223122400 3830 3830 3830 3830 0
350 20241209 135700 223122400 3830 3830 3830 3830 0
351 20241209 135600 223122400 3830 3815 3830 3815 105
352 20241209 135500 222721810 3805 3805 3805 3805 30
353 20241209 135400 222607660 3800 3800 3800 3800 0
354 20241209 135300 222607660 3800 3800 3800 3800 0
355 20241209 135200 222607660 3800 3800 3800 3800 60
356 20241209 135100 222379660 3815 3815 3815 3815 4
357 20241209 135000 222364400 3800 3800 3800 3800 0
358 20241209 134900 222364400 3800 3800 3800 3800 159
359 20241209 134800 221760200 3800 3800 3800 3800 0
360 20241209 134700 221760200 3800 3800 3800 3800 56
361 20241209 134600 221547400 3805 3810 3810 3805 4
362 20241209 134500 221532170 3820 3820 3820 3820 1
363 20241209 134400 221528350 3820 3820 3820 3820 0
364 20241209 134300 221528350 3820 3820 3820 3820 0
365 20241209 134200 221528350 3820 3820 3820 3820 0
366 20241209 134100 221528350 3820 3820 3820 3820 0
367 20241209 134000 221528350 3820 3820 3820 3820 160
368 20241209 133900 220917150 3800 3800 3800 3800 59
369 20241209 133800 220692950 3800 3810 3810 3800 105
370 20241209 133700 220293920 3815 3815 3815 3815 0
371 20241209 133600 220293920 3815 3815 3815 3815 120
372 20241209 133500 219836120 3815 3815 3815 3815 1
373 20241209 133400 219832305 3790 3790 3790 3790 0
374 20241209 133300 219832305 3790 3790 3790 3790 63
375 20241209 133200 219593535 3790 3790 3790 3790 85
376 20241209 133100 219271385 3800 3815 3815 3790 1633
377 20241209 133000 213066140 3790 3790 3790 3790 61
378 20241209 132900 212834950 3820 3820 3820 3820 9
379 20241209 132800 212800570 3840 3840 3840 3840 0
380 20241209 132700 212800570 3840 3840 3840 3840 0
381 20241209 132600 212800570 3840 3840 3840 3840 0
382 20241209 132500 212800570 3840 3840 3840 3840 0
383 20241209 132400 212800570 3840 3840 3840 3840 0
384 20241209 132300 212800570 3840 3840 3840 3840 0
385 20241209 132200 212800570 3840 3820 3840 3790 195
386 20241209 132100 212057870 3850 3850 3850 3850 0
387 20241209 132000 212057870 3850 3850 3850 3850 0
388 20241209 131900 212057870 3850 3850 3850 3850 500
389 20241209 131800 210132870 3850 3850 3850 3850 36
390 20241209 131700 209994270 3845 3820 3845 3820 69
391 20241209 131600 209730665 3810 3800 3810 3800 417
392 20241209 131500 208144500 3800 3785 3800 3785 22
393 20241209 131400 208061200 3805 3805 3805 3805 0
394 20241209 131300 208061200 3805 3805 3805 3805 0
395 20241209 131200 208061200 3805 3780 3805 3780 54
396 20241209 131100 207857055 3805 3805 3805 3805 0
397 20241209 131000 207857055 3805 3785 3805 3785 49
398 20241209 130900 207671570 3785 3785 3785 3785 0
399 20241209 130800 207671570 3785 3785 3785 3785 0
400 20241209 130700 207671570 3785 3785 3785 3785 57
401 20241209 130600 207455825 3805 3805 3805 3805 5
402 20241209 130500 207436800 3785 3785 3785 3785 62
403 20241209 130400 207202130 3785 3785 3785 3785 87
404 20241209 130300 206872835 3805 3805 3805 3805 0
405 20241209 130200 206872835 3805 3805 3805 3805 1
406 20241209 130100 206869030 3785 3785 3785 3785 0
407 20241209 130000 206869030 3785 3785 3785 3785 63
408 20241209 125900 206630575 3805 3805 3805 3805 0
409 20241209 125800 206630575 3805 3805 3805 3805 0
410 20241209 125700 206630575 3805 3805 3805 3785 61
411 20241209 125600 206399650 3785 3785 3785 3785 1
412 20241209 125500 206395865 3805 3805 3805 3805 1
413 20241209 125400 206392060 3785 3785 3785 3785 64
414 20241209 125300 206149820 3790 3790 3790 3790 3
415 20241209 125200 206138450 3785 3785 3785 3785 0
416 20241209 125100 206138450 3785 3785 3785 3785 0
417 20241209 125000 206138450 3785 3810 3810 3785 64
418 20241209 124900 205896160 3810 3810 3810 3810 0
419 20241209 124800 205896160 3810 3810 3810 3810 1
420 20241209 124700 205892350 3785 3785 3785 3785 62
421 20241209 124600 205657680 3780 3780 3780 3780 0
422 20241209 124500 205657680 3780 3780 3780 3780 0
423 20241209 124400 205657680 3780 3780 3780 3780 1
424 20241209 124300 205653900 3795 3795 3795 3795 0
425 20241209 124200 205653900 3795 3795 3795 3795 111
426 20241209 124100 205232655 3780 3780 3780 3780 0
427 20241209 124000 205232655 3780 3780 3780 3780 62
428 20241209 123900 204998295 3780 3780 3780 3780 0
429 20241209 123800 204998295 3780 3780 3780 3780 53
430 20241209 123700 204797955 3780 3780 3780 3780 0
431 20241209 123600 204797955 3780 3780 3780 3780 823
432 20241209 123500 201687015 3780 3780 3780 3780 34
433 20241209 123400 201558495 3780 3780 3780 3780 62
434 20241209 123300 201324135 3785 3780 3790 3780 17
435 20241209 123200 201259815 3785 3790 3790 3785 57
436 20241209 123100 201043880 3790 3790 3790 3790 33
437 20241209 123000 200918810 3790 3790 3790 3790 71
438 20241209 122900 200649720 3780 3785 3785 3780 81
439 20241209 122800 200343390 3780 3780 3780 3780 59
440 20241209 122700 200120370 3790 3790 3790 3790 1
441 20241209 122600 200116580 3775 3810 3810 3775 9414
442 20241209 122500 164518870 3805 3805 3805 3805 63
443 20241209 122400 164279155 3810 3810 3810 3810 1
444 20241209 122300 164275345 3810 3810 3810 3810 1
445 20241209 122200 164271535 3805 3805 3805 3805 0
446 20241209 122100 164271535 3805 3810 3810 3805 81
447 20241209 122000 163963225 3810 3810 3810 3810 0
448 20241209 121900 163963225 3810 3810 3810 3810 0
449 20241209 121800 163963225 3810 3810 3810 3810 64
450 20241209 121700 163719385 3810 3810 3810 3810 0
451 20241209 121600 163719385 3810 3810 3810 3810 0
452 20241209 121500 163719385 3810 3810 3810 3810 54
453 20241209 121400 163513645 3810 3810 3810 3810 1
454 20241209 121300 163509835 3820 3820 3820 3820 2
455 20241209 121200 163502195 3810 3820 3820 3810 52
456 20241209 121100 163304055 3810 3815 3815 3810 48
457 20241209 121000 163121170 3810 3810 3810 3810 52
458 20241209 120900 162923050 3820 3820 3820 3820 0
459 20241209 120800 162923050 3820 3820 3820 3820 1
460 20241209 120700 162919230 3820 3810 3820 3810 79
461 20241209 120600 162618230 3805 3805 3805 3805 0
462 20241209 120500 162618230 3805 3805 3805 3805 0
463 20241209 120400 162618230 3805 3805 3805 3805 1
464 20241209 120300 162614425 3805 3800 3805 3800 47
465 20241209 120200 162435645 3800 3800 3800 3800 57
466 20241209 120100 162219045 3800 3800 3800 3800 0
467 20241209 120000 162219045 3800 3800 3800 3800 0
468 20241209 115900 162219045 3800 3800 3800 3800 59
469 20241209 115800 161994845 3805 3805 3805 3805 0
470 20241209 115700 161994845 3805 3805 3805 3805 0
471 20241209 115600 161994845 3805 3800 3805 3800 146
472 20241209 115500 161439715 3800 3800 3800 3800 0
473 20241209 115400 161439715 3800 3800 3800 3800 57
474 20241209 115300 161223115 3800 3800 3800 3800 0
475 20241209 115200 161223115 3800 3800 3800 3800 0
476 20241209 115100 161223115 3800 3805 3805 3800 1348
477 20241209 115000 156094450 3805 3805 3805 3805 0
478 20241209 114900 156094450 3805 3805 3805 3805 53
479 20241209 114800 155892785 3810 3810 3810 3810 2
480 20241209 114700 155885165 3810 3810 3810 3810 0
481 20241209 114600 155885165 3810 3825 3825 3805 795
482 20241209 114500 152856355 3810 3820 3820 3810 64
483 20241209 114400 152612505 3810 3810 3810 3810 1
484 20241209 114300 152608695 3810 3810 3810 3810 0
485 20241209 114200 152608695 3810 3810 3810 3810 64
486 20241209 114100 152364855 3810 3810 3810 3810 0
487 20241209 114000 152364855 3810 3810 3810 3810 24
488 20241209 113900 152273415 3810 3810 3810 3810 70
489 20241209 113800 152006715 3810 3810 3810 3810 0
490 20241209 113700 152006715 3810 3810 3810 3810 0
491 20241209 113600 152006715 3810 3810 3810 3810 60
492 20241209 113500 151778115 3810 3810 3810 3810 0
493 20241209 113400 151778115 3810 3810 3810 3810 0
494 20241209 113300 151778115 3810 3810 3810 3810 60
495 20241209 113200 151549515 3805 3805 3805 3805 0
496 20241209 113100 151549515 3805 3805 3805 3805 0
497 20241209 113000 151549515 3805 3810 3810 3805 109
498 20241209 112900 151134590 3810 3810 3810 3810 0
499 20241209 112800 151134590 3810 3810 3810 3810 0
500 20241209 112700 151134590 3810 3810 3810 3810 57
501 20241209 112600 150917420 3825 3825 3825 3825 0
502 20241209 112500 150917420 3825 3825 3825 3825 25
503 20241209 112400 150821795 3810 3810 3810 3810 50
504 20241209 112300 150631295 3825 3810 3825 3805 4519
505 20241209 112200 133433550 3810 3810 3810 3810 0
506 20241209 112100 133433550 3810 3810 3810 3810 44
507 20241209 112000 133265910 3810 3815 3815 3810 69
508 20241209 111900 133002965 3810 3810 3810 3810 0
509 20241209 111800 133002965 3810 3810 3810 3810 0
510 20241209 111700 133002965 3810 3810 3810 3810 62
511 20241209 111600 132766745 3810 3810 3810 3810 500
512 20241209 111500 130861745 3810 3810 3810 3810 0
513 20241209 111400 130861745 3810 3810 3810 3810 56
514 20241209 111300 130648385 3810 3810 3810 3810 0
515 20241209 111200 130648385 3810 3810 3810 3810 0
516 20241209 111100 130648385 3810 3810 3810 3810 0
517 20241209 111000 130648385 3810 3810 3810 3810 157
518 20241209 110900 130050215 3810 3810 3835 3810 2219
519 20241209 110800 121545825 3815 3815 3815 3815 93
520 20241209 110700 121191030 3820 3820 3820 3820 1
521 20241209 110600 121187210 3820 3820 3820 3820 172
522 20241209 110500 120530170 3825 3835 3835 3825 409
523 20241209 110400 118962560 3835 3840 3840 3835 117
524 20241209 110300 118513285 3840 3850 3850 3840 5157
525 20241209 110200 98659235 3855 3855 3855 3855 11
526 20241209 110100 98616830 3850 3850 3850 3850 0
527 20241209 110000 98616830 3850 3850 3850 3850 0
528 20241209 105900 98616830 3850 3850 3855 3850 100
529 20241209 105800 98231815 3850 3860 3860 3850 3696
530 20241209 105700 83966320 3860 3860 3860 3860 59
531 20241209 105600 83738580 3865 3865 3865 3865 0
532 20241209 105500 83738580 3865 3865 3865 3865 44
533 20241209 105400 83568520 3870 3870 3870 3870 1
534 20241209 105300 83564650 3875 3875 3875 3875 0
535 20241209 105200 83564650 3875 3875 3875 3875 1
536 20241209 105100 83560775 3875 3860 3875 3860 231
537 20241209 105000 82668225 3865 3865 3865 3860 453
538 20241209 104900 80919615 3865 3865 3865 3865 470
539 20241209 104800 79103065 3860 3870 3870 3860 68
540 20241209 104700 78840550 3860 3860 3860 3860 0
541 20241209 104600 78840550 3860 3860 3860 3860 0
542 20241209 104500 78840550 3860 3860 3860 3860 64
543 20241209 104400 78593510 3860 3860 3860 3860 0
544 20241209 104300 78593510 3860 3860 3860 3860 0
545 20241209 104200 78593510 3860 3860 3860 3860 57
546 20241209 104100 78373490 3860 3860 3860 3860 75
547 20241209 104000 78083990 3860 3870 3870 3860 500
548 20241209 103900 76152715 3880 3880 3880 3880 0
549 20241209 103800 76152715 3880 3880 3885 3880 225
550 20241209 103700 75279050 3880 3880 3880 3880 0
551 20241209 103600 75279050 3880 3880 3880 3880 43
552 20241209 103500 75112210 3880 3880 3880 3880 3
553 20241209 103400 75100570 3880 3880 3880 3880 7
554 20241209 103300 75073410 3880 3880 3880 3880 14
555 20241209 103200 75019090 3860 3860 3860 3860 0
556 20241209 103100 75019090 3860 3860 3860 3860 0
557 20241209 103000 75019090 3860 3860 3860 3860 199
558 20241209 102900 74250950 3880 3880 3880 3880 5
559 20241209 102800 74231550 3860 3865 3865 3860 236
560 20241209 102700 73319960 3865 3865 3865 3860 200
561 20241209 102600 72547340 3875 3875 3875 3875 534
562 20241209 102500 70478090 3875 3875 3875 3875 0
563 20241209 102400 70478090 3875 3875 3875 3875 1
564 20241209 102300 70474215 3880 3880 3880 3880 10
565 20241209 102200 70435415 3880 3880 3880 3880 0
566 20241209 102100 70435415 3880 3880 3880 3880 0
567 20241209 102000 70435415 3880 3880 3880 3880 0
568 20241209 101900 70435415 3880 3880 3880 3880 0
569 20241209 101800 70435415 3880 3860 3880 3860 225
570 20241209 101700 69563555 3855 3855 3855 3855 0
571 20241209 101600 69563555 3855 3870 3870 3855 66
572 20241209 101500 69309030 3880 3880 3880 3880 0
573 20241209 101400 69309030 3880 3880 3880 3880 0
574 20241209 101300 69309030 3880 3880 3880 3880 0
575 20241209 101200 69309030 3880 3880 3880 3880 0
576 20241209 101100 69309030 3880 3880 3880 3880 100
577 20241209 101000 68921030 3880 3880 3880 3880 0
578 20241209 100900 68921030 3880 3880 3880 3880 111
579 20241209 100800 68490350 3870 3870 3870 3870 0
580 20241209 100700 68490350 3870 3875 3875 3870 19
581 20241209 100600 68416815 3875 3875 3875 3875 0
582 20241209 100500 68416815 3875 3875 3875 3875 1
583 20241209 100400 68412940 3870 3875 3875 3870 4
584 20241209 100300 68397455 3875 3885 3885 3875 90
585 20241209 100200 68048255 3885 3870 3885 3870 332
586 20241209 100100 66761060 3870 3865 3870 3865 251
587 20241209 100000 65790855 3870 3870 3870 3870 1
588 20241209 095900 65786985 3840 3840 3870 3840 136
589 20241209 095800 65264715 3840 3830 3840 3830 591
590 20241209 095700 62998695 3815 3830 3830 3815 62
591 20241209 095600 62762135 3830 3830 3830 3830 0
592 20241209 095500 62762135 3830 3830 3830 3830 0
593 20241209 095400 62762135 3830 3830 3830 3830 20
594 20241209 095300 62685535 3835 3835 3835 3835 0
595 20241209 095200 62685535 3835 3835 3835 3835 0
596 20241209 095100 62685535 3835 3835 3835 3835 1
597 20241209 095000 62681700 3820 3805 3820 3805 641
598 20241209 094900 60237885 3810 3810 3810 3810 142
599 20241209 094800 59696865 3810 3810 3810 3810 0
600 20241209 094700 59696865 3810 3805 3810 3805 131
601 20241209 094600 59198400 3800 3780 3800 3780 167
602 20241209 094500 58565080 3805 3800 3805 3780 1828
603 20241209 094400 51636120 3800 3800 3800 3800 55
604 20241209 094300 51427120 3800 3800 3800 3800 78
605 20241209 094200 51130720 3800 3810 3810 3800 57
606 20241209 094100 50914100 3810 3815 3815 3810 12
607 20241209 094000 50868330 3795 3800 3800 3795 58
608 20241209 093900 50648080 3830 3835 3835 3795 3021
609 20241209 093800 39137520 3820 3825 3825 3820 277
610 20241209 093700 38079065 3845 3845 3845 3845 0
611 20241209 093600 38079065 3845 3825 3845 3825 56
612 20241209 093500 37864845 3820 3820 3820 3820 0
613 20241209 093400 37864845 3820 3820 3820 3820 0
614 20241209 093300 37864845 3820 3820 3820 3820 142
615 20241209 093200 37322405 3850 3810 3850 3810 207
616 20241209 093100 36533495 3840 3810 3840 3810 63
617 20241209 093000 36293165 3855 3820 3855 3815 750
618 20241209 092900 33430775 3820 3860 3860 3820 414
619 20241209 092800 31847845 3870 3835 3870 3820 315
620 20241209 092700 30643545 3835 3880 3880 3835 893
621 20241209 092600 27201580 3880 3850 3890 3845 625
622 20241209 092500 24776310 3855 3890 3890 3855 10
623 20241209 092400 24737595 3895 3900 3900 3840 677
624 20241209 092300 22126310 3900 3915 3915 3900 50
625 20241209 092200 21931025 3915 3890 3940 3890 1394
626 20241209 092100 16505670 3775 3775 3775 3775 0
627 20241209 092000 16505670 3775 4000 4000 3775 3882
628 20241209 091900 1449505 4000 4005 4005 4000 40
629 20241209 091800 1289320 4030 4030 4030 4030 1
630 20241209 091700 1285290 4030 4030 4030 4030 3
631 20241209 091600 1273200 4030 4030 4030 4030 0
632 20241209 091500 1273200 4030 4030 4030 4030 0
633 20241209 091400 1273200 4030 4030 4030 4030 5
634 20241209 091300 1253050 4030 4030 4030 4030 3
635 20241209 091200 1240960 4035 4035 4035 4035 0
636 20241209 091100 1240960 4035 4035 4035 4035 0
637 20241209 091000 1240960 4035 4035 4035 4035 0
638 20241209 090900 1240960 4035 4005 4035 4005 22
639 20241209 090800 1152250 4000 4000 4000 4000 15
640 20241209 090700 1092250 4000 4000 4000 4000 0
641 20241209 090600 1092250 4000 4000 4000 4000 0
642 20241209 090500 1092250 4000 4000 4000 4000 0
643 20241209 090400 1092250 4000 4000 4000 4000 12
644 20241209 090300 1044250 4035 4035 4035 4035 41
645 20241209 090200 878815 4085 4085 4085 4085 0
646 20241209 090100 878815 4085 4085 4085 4085 0
647 20241209 090000 878815 4085 4090 4090 4085 215