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

656
078020/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195400,132876645,3650,3650,3650,3650,199
20241209,195300,132876645,3650,3650,3650,3650,0
20241209,195200,132876645,3650,3650,3650,3650,0
20241209,195100,132876645,3650,3650,3650,3650,0
20241209,195000,132876645,3650,3650,3650,3650,0
20241209,194900,132876645,3650,3650,3650,3650,0
20241209,194800,132876645,3650,3650,3650,3650,0
20241209,194700,132876645,3650,3650,3650,3650,0
20241209,194600,132876645,3650,3650,3650,3650,0
20241209,194500,132876645,3650,3650,3650,3650,0
20241209,194400,132876645,3650,3650,3650,3650,0
20241209,194300,132876645,3650,3650,3650,3650,0
20241209,194200,132876645,3650,3650,3650,3650,0
20241209,194100,132876645,3650,3650,3650,3650,0
20241209,194000,132876645,3650,3650,3650,3650,0
20241209,193900,132876645,3650,3650,3650,3650,0
20241209,193800,132876645,3650,3650,3650,3650,0
20241209,193700,132876645,3650,3650,3650,3650,0
20241209,193600,132876645,3650,3650,3650,3650,0
20241209,193500,132876645,3650,3650,3650,3650,0
20241209,193400,132876645,3650,3650,3650,3650,0
20241209,193300,132876645,3650,3650,3650,3650,0
20241209,193200,132876645,3650,3650,3650,3650,0
20241209,193100,132876645,3650,3650,3650,3650,0
20241209,193000,132876645,3650,3650,3650,3650,0
20241209,192900,132876645,3650,3650,3650,3650,0
20241209,192800,132876645,3650,3650,3650,3650,0
20241209,192700,132876645,3650,3650,3650,3650,0
20241209,192600,132876645,3650,3650,3650,3650,0
20241209,192500,132876645,3650,3650,3650,3650,0
20241209,192400,132876645,3650,3650,3650,3650,199
20241209,192300,132876645,3650,3650,3650,3650,0
20241209,192200,132876645,3650,3650,3650,3650,0
20241209,192100,132876645,3650,3650,3650,3650,0
20241209,192000,132876645,3650,3650,3650,3650,0
20241209,191900,132876645,3650,3650,3650,3650,0
20241209,191800,132876645,3650,3650,3650,3650,0
20241209,191700,132876645,3650,3650,3650,3650,0
20241209,191600,132876645,3650,3650,3650,3650,0
20241209,191500,132876645,3650,3650,3650,3650,0
20241209,191400,132876645,3650,3650,3650,3650,0
20241209,191300,132876645,3650,3650,3650,3650,0
20241209,191200,132876645,3650,3650,3650,3650,0
20241209,191100,132876645,3650,3650,3650,3650,0
20241209,191000,132876645,3650,3650,3650,3650,0
20241209,190900,132876645,3650,3650,3650,3650,0
20241209,190800,132876645,3650,3650,3650,3650,0
20241209,190700,132876645,3650,3650,3650,3650,0
20241209,190600,132876645,3650,3650,3650,3650,0
20241209,190500,132876645,3650,3650,3650,3650,0
20241209,190400,132876645,3650,3650,3650,3650,0
20241209,190300,132876645,3650,3650,3650,3650,0
20241209,190200,132876645,3650,3650,3650,3650,0
20241209,190100,132876645,3650,3650,3650,3650,0
20241209,190000,132876645,3650,3650,3650,3650,0
20241209,185900,132876645,3650,3650,3650,3650,0
20241209,185800,132876645,3650,3650,3650,3650,0
20241209,185700,132876645,3650,3650,3650,3650,0
20241209,185600,132876645,3650,3650,3650,3650,0
20241209,185500,132876645,3650,3650,3650,3650,0
20241209,185400,132876645,3650,3650,3650,3650,199
20241209,185300,132876645,3650,3650,3650,3650,0
20241209,185200,132876645,3650,3650,3650,3650,0
20241209,185100,132876645,3650,3650,3650,3650,0
20241209,185000,132876645,3650,3650,3650,3650,0
20241209,184900,132876645,3650,3650,3650,3650,0
20241209,184800,132876645,3650,3650,3650,3650,0
20241209,184700,132876645,3650,3650,3650,3650,0
20241209,184600,132876645,3650,3650,3650,3650,0
20241209,184500,132876645,3650,3650,3650,3650,0
20241209,184400,132876645,3650,3650,3650,3650,0
20241209,184300,132876645,3650,3650,3650,3650,0
20241209,184200,132876645,3650,3650,3650,3650,0
20241209,184100,132876645,3650,3650,3650,3650,0
20241209,184000,132876645,3650,3650,3650,3650,0
20241209,183900,132876645,3650,3650,3650,3650,0
20241209,183800,132876645,3650,3650,3650,3650,0
20241209,183700,132876645,3650,3650,3650,3650,0
20241209,183600,132876645,3650,3650,3650,3650,0
20241209,183500,132876645,3650,3650,3650,3650,0
20241209,183400,132876645,3650,3650,3650,3650,0
20241209,183300,132876645,3650,3650,3650,3650,0
20241209,183200,132876645,3650,3650,3650,3650,0
20241209,183100,132876645,3650,3650,3650,3650,0
20241209,183000,132876645,3650,3650,3650,3650,0
20241209,182900,132876645,3650,3650,3650,3650,0
20241209,182800,132876645,3650,3650,3650,3650,0
20241209,182700,132876645,3650,3650,3650,3650,0
20241209,182600,132876645,3650,3650,3650,3650,0
20241209,182500,132876645,3650,3650,3650,3650,0
20241209,182400,132876645,3650,3650,3650,3650,199
20241209,182300,132876645,3650,3650,3650,3650,0
20241209,182200,132876645,3650,3650,3650,3650,0
20241209,182100,132876645,3650,3650,3650,3650,0
20241209,182000,132876645,3650,3650,3650,3650,0
20241209,181900,132876645,3650,3650,3650,3650,0
20241209,181800,132876645,3650,3650,3650,3650,0
20241209,181700,132876645,3650,3650,3650,3650,0
20241209,181600,132876645,3650,3650,3650,3650,0
20241209,181500,132876645,3650,3650,3650,3650,0
20241209,181400,132876645,3650,3650,3650,3650,0
20241209,181300,132876645,3650,3650,3650,3650,0
20241209,181200,132876645,3650,3650,3650,3650,0
20241209,181100,132876645,3650,3650,3650,3650,0
20241209,181000,132876645,3650,3650,3650,3650,0
20241209,180900,132876645,3650,3650,3650,3650,0
20241209,180800,132876645,3650,3650,3650,3650,0
20241209,180700,132876645,3650,3650,3650,3650,0
20241209,180600,132876645,3650,3650,3650,3650,0
20241209,180500,132876645,3650,3650,3650,3650,0
20241209,180400,132876645,3650,3650,3650,3650,0
20241209,180300,132876645,3650,3650,3650,3650,0
20241209,180200,132876645,3650,3650,3650,3650,0
20241209,180100,132876645,3650,3650,3650,3650,0
20241209,180000,132876645,3650,3650,3650,3650,0
20241209,175900,132876645,3650,3650,3650,3650,0
20241209,175800,132876645,3650,3650,3650,3650,0
20241209,175700,132876645,3650,3650,3650,3650,0
20241209,175600,132876645,3650,3650,3650,3650,0
20241209,175500,132876645,3650,3650,3650,3650,0
20241209,175400,132876645,3650,3650,3650,3650,199
20241209,175300,132876645,3650,3650,3650,3650,0
20241209,175200,132876645,3650,3650,3650,3650,0
20241209,175100,132876645,3650,3650,3650,3650,0
20241209,175000,132876645,3650,3650,3650,3650,0
20241209,174900,132876645,3650,3650,3650,3650,0
20241209,174800,132876645,3650,3650,3650,3650,0
20241209,174700,132876645,3650,3650,3650,3650,0
20241209,174600,132876645,3650,3650,3650,3650,0
20241209,174500,132876645,3650,3650,3650,3650,0
20241209,174400,132876645,3650,3650,3650,3650,0
20241209,174300,132876645,3650,3650,3650,3650,0
20241209,174200,132876645,3650,3650,3650,3650,0
20241209,174100,132876645,3650,3650,3650,3650,0
20241209,174000,132876645,3650,3650,3650,3650,0
20241209,173900,132876645,3650,3650,3650,3650,0
20241209,173800,132876645,3650,3650,3650,3650,0
20241209,173700,132876645,3650,3650,3650,3650,0
20241209,173600,132876645,3650,3650,3650,3650,0
20241209,173500,132876645,3650,3650,3650,3650,0
20241209,173400,132876645,3650,3650,3650,3650,0
20241209,173300,132876645,3650,3650,3650,3650,0
20241209,173200,132876645,3650,3650,3650,3650,0
20241209,173100,132876645,3650,3650,3650,3650,0
20241209,173000,132876645,3650,3650,3650,3650,0
20241209,172900,132876645,3650,3650,3650,3650,0
20241209,172800,132876645,3650,3650,3650,3650,0
20241209,172700,132876645,3650,3650,3650,3650,0
20241209,172600,132876645,3650,3650,3650,3650,0
20241209,172500,132876645,3650,3650,3650,3650,0
20241209,172400,132876645,3650,3650,3650,3650,199
20241209,172300,132876645,3650,3650,3650,3650,0
20241209,172200,132876645,3650,3650,3650,3650,0
20241209,172100,132876645,3650,3650,3650,3650,0
20241209,172000,132876645,3650,3650,3650,3650,0
20241209,171900,132876645,3650,3650,3650,3650,0
20241209,171800,132876645,3650,3650,3650,3650,0
20241209,171700,132876645,3650,3650,3650,3650,0
20241209,171600,132876645,3650,3650,3650,3650,0
20241209,171500,132876645,3650,3650,3650,3650,0
20241209,171400,132876645,3650,3650,3650,3650,0
20241209,171300,132876645,3650,3650,3650,3650,0
20241209,171200,132876645,3650,3650,3650,3650,0
20241209,171100,132876645,3650,3650,3650,3650,0
20241209,171000,132876645,3650,3650,3650,3650,0
20241209,170900,132876645,3650,3650,3650,3650,0
20241209,170800,132876645,3650,3650,3650,3650,0
20241209,170700,132876645,3650,3650,3650,3650,0
20241209,170600,132876645,3650,3650,3650,3650,0
20241209,170500,132876645,3650,3650,3650,3650,0
20241209,170400,132876645,3650,3650,3650,3650,0
20241209,170300,132876645,3650,3650,3650,3650,0
20241209,170200,132876645,3650,3650,3650,3650,0
20241209,170100,132876645,3650,3650,3650,3650,0
20241209,170000,132876645,3650,3650,3650,3650,0
20241209,165900,132876645,3650,3650,3650,3650,0
20241209,165800,132876645,3650,3650,3650,3650,0
20241209,165700,132876645,3650,3650,3650,3650,0
20241209,165600,132876645,3650,3650,3650,3650,0
20241209,165500,132876645,3650,3650,3650,3650,0
20241209,165400,132876645,3650,3650,3650,3650,199
20241209,165300,132876645,3650,3650,3650,3650,0
20241209,165200,132876645,3650,3650,3650,3650,0
20241209,165100,132876645,3650,3650,3650,3650,0
20241209,165000,132876645,3650,3650,3650,3650,0
20241209,164900,132876645,3650,3650,3650,3650,0
20241209,164800,132876645,3650,3650,3650,3650,0
20241209,164700,132876645,3650,3650,3650,3650,0
20241209,164600,132876645,3650,3650,3650,3650,0
20241209,164500,132876645,3650,3650,3650,3650,0
20241209,164400,132876645,3650,3650,3650,3650,0
20241209,164300,132876645,3650,3650,3650,3650,0
20241209,164200,132876645,3650,3650,3650,3650,0
20241209,164100,132876645,3650,3650,3650,3650,0
20241209,164000,132876645,3650,3650,3650,3650,0
20241209,163900,132876645,3650,3650,3650,3650,0
20241209,163800,132876645,3650,3650,3650,3650,0
20241209,163700,132876645,3650,3650,3650,3650,0
20241209,163600,132876645,3650,3650,3650,3650,0
20241209,163500,132876645,3650,3650,3650,3650,0
20241209,163400,132876645,3650,3650,3650,3650,0
20241209,163300,132876645,3650,3650,3650,3650,0
20241209,163200,132876645,3650,3650,3650,3650,0
20241209,163100,132876645,3650,3650,3650,3650,0
20241209,163000,132876645,3650,3650,3650,3650,0
20241209,162900,132876645,3650,3650,3650,3650,0
20241209,162800,132876645,3650,3650,3650,3650,0
20241209,162700,132876645,3650,3650,3650,3650,0
20241209,162600,132876645,3650,3650,3650,3650,0
20241209,162500,132876645,3650,3650,3650,3650,0
20241209,162400,132876645,3650,3650,3650,3650,199
20241209,162300,132876645,3650,3650,3650,3650,0
20241209,162200,132876645,3650,3650,3650,3650,0
20241209,162100,132876645,3650,3650,3650,3650,0
20241209,162000,132876645,3650,3650,3650,3650,0
20241209,161900,132876645,3650,3650,3650,3650,0
20241209,161800,132876645,3650,3650,3650,3650,0
20241209,161700,132876645,3650,3650,3650,3650,0
20241209,161600,132876645,3650,3650,3650,3650,0
20241209,161500,132876645,3650,3650,3650,3650,0
20241209,161400,132876645,3650,3650,3650,3650,0
20241209,161300,132876645,3650,3650,3650,3650,0
20241209,161200,132876645,3650,3650,3650,3650,0
20241209,161100,132876645,3650,3650,3650,3650,0
20241209,161000,132876645,3650,3650,3650,3650,0
20241209,160900,132876645,3650,3650,3650,3650,0
20241209,160800,132876645,3650,3650,3650,3650,0
20241209,160700,132876645,3650,3650,3650,3650,0
20241209,160600,132876645,3650,3650,3650,3650,0
20241209,160500,132876645,3650,3650,3650,3650,0
20241209,160400,132876645,3650,3650,3650,3650,0
20241209,160300,132876645,3650,3650,3650,3650,0
20241209,160200,132876645,3650,3650,3650,3650,0
20241209,160100,132876645,3650,3650,3650,3650,0
20241209,160000,132876645,3650,3650,3650,3650,0
20241209,155900,132876645,3650,3650,3650,3650,0
20241209,155800,132876645,3650,3650,3650,3650,0
20241209,155700,132876645,3650,3650,3650,3650,0
20241209,155600,132876645,3650,3650,3650,3650,0
20241209,155500,132876645,3650,3650,3650,3650,0
20241209,155400,132876645,3650,3650,3650,3650,199
20241209,155300,132876645,3650,3650,3650,3650,0
20241209,155200,132876645,3650,3650,3650,3650,0
20241209,155100,132876645,3650,3650,3650,3650,0
20241209,155000,132876645,3650,3650,3650,3650,0
20241209,154900,132876645,3650,3650,3650,3650,0
20241209,154800,132876645,3650,3650,3650,3650,0
20241209,154700,132876645,3650,3650,3650,3650,0
20241209,154600,132876645,3650,3650,3650,3650,0
20241209,154500,132876645,3650,3650,3650,3650,0
20241209,154400,132876645,3650,3650,3650,3650,0
20241209,154300,132876645,3650,3650,3650,3650,0
20241209,154200,132876645,3650,3650,3650,3650,0
20241209,154100,132876645,3650,3650,3650,3650,0
20241209,154000,132876645,3650,3650,3650,3650,0
20241209,153900,132876645,3650,3650,3650,3650,0
20241209,153800,132876645,3650,3650,3650,3650,0
20241209,153700,132876645,3650,3650,3650,3650,0
20241209,153600,132876645,3650,3650,3650,3650,0
20241209,153500,132876645,3650,3650,3650,3650,0
20241209,153400,132876645,3650,3650,3650,3650,0
20241209,153300,132876645,3650,3650,3650,3650,0
20241209,153200,132876645,3650,3650,3650,3650,0
20241209,153100,132876645,3650,3650,3650,3650,0
20241209,153000,132876645,3650,3650,3650,3650,199
20241209,152900,132150295,3655,3655,3655,3655,0
20241209,152800,132150295,3655,3655,3655,3655,0
20241209,152700,132150295,3655,3655,3655,3655,0
20241209,152600,132150295,3655,3655,3655,3655,0
20241209,152500,132150295,3655,3655,3655,3655,0
20241209,152400,132150295,3655,3655,3655,3655,0
20241209,152300,132150295,3655,3655,3655,3655,0
20241209,152200,132150295,3655,3655,3655,3655,0
20241209,152100,132150295,3655,3655,3655,3655,0
20241209,152000,132150295,3655,3655,3655,3655,0
20241209,151900,132150295,3655,3650,3655,3650,20
20241209,151800,132077220,3650,3650,3650,3650,254
20241209,151700,131150120,3645,3645,3645,3645,0
20241209,151600,131150120,3645,3645,3645,3645,0
20241209,151500,131150120,3645,3650,3650,3645,63
20241209,151400,130920445,3650,3650,3650,3650,0
20241209,151300,130920445,3650,3650,3650,3650,0
20241209,151200,130920445,3650,3650,3650,3650,0
20241209,151100,130920445,3650,3650,3650,3650,0
20241209,151000,130920445,3650,3650,3650,3650,102
20241209,150900,130548145,3650,3645,3650,3645,16
20241209,150800,130489750,3645,3645,3645,3645,0
20241209,150700,130489750,3645,3645,3645,3645,0
20241209,150600,130489750,3645,3645,3645,3645,0
20241209,150500,130489750,3645,3645,3645,3645,0
20241209,150400,130489750,3645,3645,3645,3645,277
20241209,150300,129480085,3645,3645,3645,3645,0
20241209,150200,129480085,3645,3645,3645,3645,0
20241209,150100,129480085,3645,3645,3645,3645,1
20241209,150000,129476440,3640,3635,3640,3635,215
20241209,145900,128693845,3640,3640,3640,3640,11
20241209,145800,128653805,3640,3640,3640,3640,20
20241209,145700,128581005,3640,3645,3645,3640,327
20241209,145600,127390375,3645,3640,3645,3640,306
20241209,145500,126275020,3645,3645,3645,3645,1
20241209,145400,126271375,3645,3645,3645,3645,10
20241209,145300,126234925,3645,3645,3645,3645,4
20241209,145200,126220345,3645,3645,3645,3645,0
20241209,145100,126220345,3645,3645,3645,3645,9
20241209,145000,126187540,3645,3645,3645,3645,18
20241209,144900,126121930,3645,3645,3645,3645,110
20241209,144800,125720980,3645,3645,3645,3645,100
20241209,144700,125356480,3645,3645,3645,3645,0
20241209,144600,125356480,3645,3645,3645,3645,0
20241209,144500,125356480,3645,3645,3645,3645,10
20241209,144400,125320030,3645,3645,3645,3645,0
20241209,144300,125320030,3645,3645,3645,3645,0
20241209,144200,125320030,3645,3640,3645,3640,2
20241209,144100,125312745,3645,3650,3650,3645,19
20241209,144000,125243480,3645,3645,3645,3645,0
20241209,143900,125243480,3645,3650,3650,3645,52
20241209,143800,125053685,3655,3655,3655,3655,0
20241209,143700,125053685,3655,3655,3655,3655,0
20241209,143600,125053685,3655,3650,3655,3650,53
20241209,143500,124860185,3655,3655,3655,3655,23
20241209,143400,124776120,3650,3650,3650,3650,0
20241209,143300,124776120,3650,3655,3655,3650,328
20241209,143200,123578900,3650,3650,3650,3650,0
20241209,143100,123578900,3650,3650,3650,3650,0
20241209,143000,123578900,3650,3650,3650,3650,0
20241209,142900,123578900,3650,3650,3650,3650,0
20241209,142800,123578900,3650,3650,3650,3650,0
20241209,142700,123578900,3650,3650,3650,3650,0
20241209,142600,123578900,3650,3650,3650,3650,0
20241209,142500,123578900,3650,3650,3650,3650,0
20241209,142400,123578900,3650,3650,3650,3650,0
20241209,142300,123578900,3650,3650,3650,3650,0
20241209,142200,123578900,3650,3650,3650,3650,0
20241209,142100,123578900,3650,3650,3650,3650,0
20241209,142000,123578900,3650,3650,3650,3650,0
20241209,141900,123578900,3650,3650,3650,3650,0
20241209,141800,123578900,3650,3650,3650,3650,0
20241209,141700,123578900,3650,3650,3650,3650,0
20241209,141600,123578900,3650,3665,3665,3650,267
20241209,141500,122603485,3665,3665,3665,3665,0
20241209,141400,122603485,3665,3665,3665,3665,0
20241209,141300,122603485,3665,3665,3665,3665,19
20241209,141200,122533850,3665,3665,3665,3665,0
20241209,141100,122533850,3665,3665,3665,3665,0
20241209,141000,122533850,3665,3665,3665,3665,0
20241209,140900,122533850,3665,3665,3665,3665,0
20241209,140800,122533850,3665,3665,3665,3665,0
20241209,140700,122533850,3665,3665,3665,3665,0
20241209,140600,122533850,3665,3665,3665,3665,0
20241209,140500,122533850,3665,3665,3665,3665,2
20241209,140400,122526520,3665,3665,3665,3665,307
20241209,140300,121401365,3675,3675,3675,3675,0
20241209,140200,121401365,3675,3675,3675,3675,0
20241209,140100,121401365,3675,3675,3675,3675,0
20241209,140000,121401365,3675,3675,3675,3675,0
20241209,135900,121401365,3675,3675,3675,3675,0
20241209,135800,121401365,3675,3675,3675,3675,0
20241209,135700,121401365,3675,3675,3675,3675,0
20241209,135600,121401365,3675,3675,3675,3675,0
20241209,135500,121401365,3675,3665,3675,3665,100
20241209,135400,121034005,3665,3665,3665,3665,5
20241209,135300,121015680,3665,3665,3665,3665,0
20241209,135200,121015680,3665,3665,3665,3665,1
20241209,135100,121012015,3660,3660,3660,3660,0
20241209,135000,121012015,3660,3660,3660,3660,76
20241209,134900,120733855,3665,3665,3665,3665,0
20241209,134800,120733855,3665,3665,3665,3665,2
20241209,134700,120726525,3660,3660,3660,3660,0
20241209,134600,120726525,3660,3660,3660,3660,0
20241209,134500,120726525,3660,3660,3660,3660,0
20241209,134400,120726525,3660,3660,3660,3660,8
20241209,134300,120697245,3660,3665,3665,3660,402
20241209,134200,119225300,3660,3660,3660,3660,0
20241209,134100,119225300,3660,3660,3660,3660,327
20241209,134000,118028480,3660,3660,3660,3660,0
20241209,133900,118028480,3660,3660,3660,3660,0
20241209,133800,118028480,3660,3660,3660,3660,1025
20241209,133700,114276980,3660,3660,3660,3660,0
20241209,133600,114276980,3660,3665,3665,3660,2268
20241209,133500,105975115,3665,3665,3665,3665,0
20241209,133400,105975115,3665,3665,3665,3665,0
20241209,133300,105975115,3665,3665,3665,3665,0
20241209,133200,105975115,3665,3665,3665,3665,0
20241209,133100,105975115,3665,3665,3665,3665,0
20241209,133000,105975115,3665,3665,3665,3665,0
20241209,132900,105975115,3665,3665,3665,3665,4
20241209,132800,105960455,3665,3665,3665,3665,0
20241209,132700,105960455,3665,3665,3665,3665,0
20241209,132600,105960455,3665,3665,3665,3665,1
20241209,132500,105956790,3660,3660,3660,3660,0
20241209,132400,105956790,3660,3660,3660,3660,0
20241209,132300,105956790,3660,3660,3660,3660,0
20241209,132200,105956790,3660,3660,3660,3660,0
20241209,132100,105956790,3660,3660,3660,3660,0
20241209,132000,105956790,3660,3660,3660,3660,0
20241209,131900,105956790,3660,3660,3660,3660,0
20241209,131800,105956790,3660,3660,3660,3660,0
20241209,131700,105956790,3660,3660,3660,3660,0
20241209,131600,105956790,3660,3660,3660,3660,0
20241209,131500,105956790,3660,3660,3660,3660,0
20241209,131400,105956790,3660,3660,3660,3660,0
20241209,131300,105956790,3660,3660,3660,3660,0
20241209,131200,105956790,3660,3660,3660,3660,0
20241209,131100,105956790,3660,3660,3660,3660,0
20241209,131000,105956790,3660,3670,3670,3660,649
20241209,130900,103581090,3670,3670,3670,3670,0
20241209,130800,103581090,3670,3670,3670,3670,0
20241209,130700,103581090,3670,3675,3675,3670,12
20241209,130600,103537045,3675,3675,3675,3675,9
20241209,130500,103503970,3675,3680,3680,3675,1390
20241209,130400,98395490,3680,3680,3680,3680,0
20241209,130300,98395490,3680,3680,3680,3680,0
20241209,130200,98395490,3680,3680,3680,3680,0
20241209,130100,98395490,3680,3680,3680,3680,0
20241209,130000,98395490,3680,3680,3680,3680,0
20241209,125900,98395490,3680,3680,3680,3680,0
20241209,125800,98395490,3680,3680,3680,3680,0
20241209,125700,98395490,3680,3685,3685,3680,2698
20241209,125600,88466835,3685,3690,3690,3685,118
20241209,125500,88032000,3685,3685,3685,3685,1
20241209,125400,88028315,3685,3685,3685,3685,0
20241209,125300,88028315,3685,3685,3685,3685,0
20241209,125200,88028315,3685,3685,3685,3685,0
20241209,125100,88028315,3685,3685,3685,3685,0
20241209,125000,88028315,3685,3685,3685,3685,0
20241209,124900,88028315,3685,3685,3685,3685,0
20241209,124800,88028315,3685,3685,3685,3685,0
20241209,124700,88028315,3685,3685,3685,3685,14
20241209,124600,87976725,3685,3685,3685,3685,2
20241209,124500,87969355,3685,3685,3685,3685,0
20241209,124400,87969355,3685,3690,3690,3685,20
20241209,124300,87895590,3685,3685,3685,3685,0
20241209,124200,87895590,3685,3685,3685,3685,0
20241209,124100,87895590,3685,3685,3685,3685,0
20241209,124000,87895590,3685,3685,3685,3685,0
20241209,123900,87895590,3685,3685,3685,3685,0
20241209,123800,87895590,3685,3685,3685,3685,0
20241209,123700,87895590,3685,3685,3685,3685,0
20241209,123600,87895590,3685,3685,3685,3685,0
20241209,123500,87895590,3685,3685,3685,3685,0
20241209,123400,87895590,3685,3685,3685,3685,4
20241209,123300,87880850,3690,3690,3690,3690,0
20241209,123200,87880850,3690,3690,3690,3690,47
20241209,123100,87707420,3695,3695,3695,3695,0
20241209,123000,87707420,3695,3695,3695,3695,0
20241209,122900,87707420,3695,3695,3695,3695,0
20241209,122800,87707420,3695,3695,3695,3695,0
20241209,122700,87707420,3695,3695,3695,3695,0
20241209,122600,87707420,3695,3695,3695,3695,0
20241209,122500,87707420,3695,3695,3695,3695,0
20241209,122400,87707420,3695,3695,3695,3695,0
20241209,122300,87707420,3695,3695,3695,3695,0
20241209,122200,87707420,3695,3695,3695,3695,0
20241209,122100,87707420,3695,3695,3695,3695,0
20241209,122000,87707420,3695,3695,3695,3695,0
20241209,121900,87707420,3695,3695,3695,3695,0
20241209,121800,87707420,3695,3695,3695,3695,0
20241209,121700,87707420,3695,3695,3695,3695,2
20241209,121600,87700030,3695,3695,3695,3695,0
20241209,121500,87700030,3695,3695,3695,3695,0
20241209,121400,87700030,3695,3695,3695,3695,0
20241209,121300,87700030,3695,3695,3695,3695,19
20241209,121200,87629825,3695,3695,3695,3695,0
20241209,121100,87629825,3695,3695,3695,3695,0
20241209,121000,87629825,3695,3695,3695,3695,0
20241209,120900,87629825,3695,3695,3695,3695,1
20241209,120800,87626130,3695,3695,3695,3695,0
20241209,120700,87626130,3695,3695,3695,3695,0
20241209,120600,87626130,3695,3695,3695,3695,0
20241209,120500,87626130,3695,3695,3695,3695,0
20241209,120400,87626130,3695,3695,3695,3695,27
20241209,120300,87526365,3695,3695,3695,3695,0
20241209,120200,87526365,3695,3695,3695,3695,1
20241209,120100,87522670,3695,3695,3695,3695,0
20241209,120000,87522670,3695,3695,3695,3695,0
20241209,115900,87522670,3695,3695,3695,3695,0
20241209,115800,87522670,3695,3695,3695,3695,0
20241209,115700,87522670,3695,3695,3695,3695,209
20241209,115600,86750415,3695,3695,3695,3695,0
20241209,115500,86750415,3695,3695,3695,3695,0
20241209,115400,86750415,3695,3695,3695,3695,51
20241209,115300,86561970,3685,3685,3685,3685,1
20241209,115200,86558285,3685,3690,3690,3685,278
20241209,115100,85532835,3680,3680,3680,3680,0
20241209,115000,85532835,3680,3680,3680,3680,0
20241209,114900,85532835,3680,3680,3680,3680,0
20241209,114800,85532835,3680,3680,3680,3680,0
20241209,114700,85532835,3680,3680,3680,3680,0
20241209,114600,85532835,3680,3680,3680,3680,0
20241209,114500,85532835,3680,3680,3680,3680,0
20241209,114400,85532835,3680,3680,3680,3680,0
20241209,114300,85532835,3680,3680,3680,3680,0
20241209,114200,85532835,3680,3680,3680,3680,0
20241209,114100,85532835,3680,3680,3680,3680,5
20241209,114000,85514435,3690,3690,3690,3690,0
20241209,113900,85514435,3690,3685,3690,3680,18
20241209,113800,85448170,3680,3680,3680,3680,0
20241209,113700,85448170,3680,3680,3680,3680,0
20241209,113600,85448170,3680,3680,3680,3680,1
20241209,113500,85444490,3685,3685,3685,3685,35
20241209,113400,85315515,3685,3685,3685,3685,0
20241209,113300,85315515,3685,3685,3685,3685,0
20241209,113200,85315515,3685,3685,3685,3685,0
20241209,113100,85315515,3685,3685,3685,3685,23
20241209,113000,85230760,3690,3690,3690,3690,0
20241209,112900,85230760,3690,3690,3690,3690,1
20241209,112800,85227070,3690,3690,3690,3690,0
20241209,112700,85227070,3690,3690,3690,3690,0
20241209,112600,85227070,3690,3690,3690,3690,0
20241209,112500,85227070,3690,3690,3690,3690,0
20241209,112400,85227070,3690,3690,3690,3690,0
20241209,112300,85227070,3690,3690,3690,3690,1
20241209,112200,85223380,3690,3690,3690,3690,0
20241209,112100,85223380,3690,3690,3690,3690,0
20241209,112000,85223380,3690,3690,3690,3690,0
20241209,111900,85223380,3690,3690,3690,3690,0
20241209,111800,85223380,3690,3690,3690,3690,0
20241209,111700,85223380,3690,3690,3690,3690,0
20241209,111600,85223380,3690,3690,3690,3690,0
20241209,111500,85223380,3690,3690,3690,3690,0
20241209,111400,85223380,3690,3690,3690,3690,0
20241209,111300,85223380,3690,3690,3690,3690,0
20241209,111200,85223380,3690,3690,3690,3690,3
20241209,111100,85212310,3690,3690,3690,3690,107
20241209,111000,84817480,3690,3690,3690,3690,998
20241209,110900,81134860,3695,3695,3695,3695,1
20241209,110800,81131165,3690,3690,3690,3690,0
20241209,110700,81131165,3690,3690,3690,3690,0
20241209,110600,81131165,3690,3690,3690,3690,50
20241209,110500,80946665,3690,3690,3690,3690,100
20241209,110400,80577665,3690,3690,3690,3690,1000
20241209,110300,76887665,3690,3690,3690,3690,20
20241209,110200,76813865,3690,3690,3690,3690,0
20241209,110100,76813865,3690,3690,3690,3690,1
20241209,110000,76810175,3690,3690,3690,3690,20
20241209,105900,76736375,3690,3690,3690,3690,0
20241209,105800,76736375,3690,3690,3690,3690,3
20241209,105700,76725305,3690,3690,3690,3690,0
20241209,105600,76725305,3690,3690,3690,3690,1
20241209,105500,76721615,3690,3690,3690,3690,6
20241209,105400,76699475,3690,3690,3690,3690,10
20241209,105300,76662575,3690,3690,3690,3690,1
20241209,105200,76658885,3690,3690,3690,3690,2
20241209,105100,76651505,3690,3690,3690,3690,30
20241209,105000,76540805,3690,3690,3690,3690,1
20241209,104900,76537115,3685,3685,3685,3685,0
20241209,104800,76537115,3685,3685,3685,3685,0
20241209,104700,76537115,3685,3685,3685,3685,0
20241209,104600,76537115,3685,3685,3685,3685,0
20241209,104500,76537115,3685,3685,3685,3685,0
20241209,104400,76537115,3685,3685,3685,3685,1
20241209,104300,76533430,3680,3680,3680,3680,0
20241209,104200,76533430,3680,3680,3680,3680,1
20241209,104100,76529750,3680,3680,3680,3680,355
20241209,104000,75223350,3675,3675,3675,3675,0
20241209,103900,75223350,3675,3675,3675,3675,0
20241209,103800,75223350,3675,3675,3675,3675,106
20241209,103700,74833800,3675,3675,3675,3675,0
20241209,103600,74833800,3675,3675,3675,3675,0
20241209,103500,74833800,3675,3675,3675,3675,0
20241209,103400,74833800,3675,3675,3675,3675,0
20241209,103300,74833800,3675,3675,3675,3675,0
20241209,103200,74833800,3675,3675,3675,3675,0
20241209,103100,74833800,3675,3675,3675,3675,0
20241209,103000,74833800,3675,3675,3675,3650,1502
20241209,102900,69328740,3680,3680,3680,3680,162
20241209,102800,68732580,3705,3705,3705,3705,0
20241209,102700,68732580,3705,3695,3705,3690,67
20241209,102600,68485330,3700,3700,3700,3700,0
20241209,102500,68485330,3700,3700,3700,3700,80
20241209,102400,68189330,3715,3715,3715,3715,67
20241209,102300,67940425,3715,3715,3715,3715,0
20241209,102200,67940425,3715,3715,3715,3715,3
20241209,102100,67929280,3715,3715,3715,3715,0
20241209,102000,67929280,3715,3715,3715,3715,0
20241209,101900,67929280,3715,3715,3715,3715,0
20241209,101800,67929280,3715,3715,3715,3715,0
20241209,101700,67929280,3715,3715,3715,3715,188
20241209,101600,67230860,3715,3715,3715,3715,0
20241209,101500,67230860,3715,3710,3715,3710,68
20241209,101400,66978430,3705,3705,3705,3705,4
20241209,101300,66963610,3685,3685,3685,3685,7
20241209,101200,66937815,3710,3710,3710,3710,18
20241209,101100,66871035,3710,3710,3710,3710,2
20241209,101000,66863615,3715,3715,3715,3715,0
20241209,100900,66863615,3715,3715,3715,3715,0
20241209,100800,66863615,3715,3715,3715,3715,0
20241209,100700,66863615,3715,3715,3715,3715,0
20241209,100600,66863615,3715,3715,3715,3715,1
20241209,100500,66859900,3715,3715,3715,3715,1
20241209,100400,66856185,3715,3715,3715,3715,0
20241209,100300,66856185,3715,3715,3715,3715,0
20241209,100200,66856185,3715,3715,3715,3715,1
20241209,100100,66852470,3710,3710,3710,3710,206
20241209,100000,66088210,3720,3720,3720,3720,0
20241209,095900,66088210,3720,3700,3725,3700,12
20241209,095800,66043765,3685,3685,3685,3685,800
20241209,095700,63095765,3680,3680,3680,3680,200
20241209,095600,62359765,3675,3675,3675,3675,0
20241209,095500,62359765,3675,3675,3675,3670,395
20241209,095400,60908435,3675,3670,3675,3670,516
20241209,095300,59014660,3670,3670,3670,3670,0
20241209,095200,59014660,3670,3670,3670,3670,0
20241209,095100,59014660,3670,3670,3670,3670,0
20241209,095000,59014660,3670,3670,3670,3670,420
20241209,094900,57473260,3670,3670,3670,3670,327
20241209,094800,56273170,3670,3670,3670,3670,50
20241209,094700,56089670,3670,3670,3670,3670,38
20241209,094600,55950210,3670,3670,3670,3670,5
20241209,094500,55931860,3670,3670,3670,3670,25
20241209,094400,55840110,3670,3670,3670,3670,1
20241209,094300,55836440,3670,3670,3670,3670,12
20241209,094200,55792400,3655,3655,3655,3655,0
20241209,094100,55792400,3655,3650,3655,3650,213
20241209,094000,55013900,3655,3655,3655,3655,23
20241209,093900,54929835,3655,3645,3655,3640,151
20241209,093800,54380125,3660,3660,3660,3660,0
20241209,093700,54380125,3660,3660,3660,3660,0
20241209,093600,54380125,3660,3660,3660,3660,5
20241209,093500,54361825,3660,3660,3660,3660,40
20241209,093400,54215425,3660,3660,3660,3660,56
20241209,093300,54010465,3640,3640,3640,3640,0
20241209,093200,54010465,3640,3640,3640,3640,0
20241209,093100,54010465,3640,3640,3640,3640,0
20241209,093000,54010465,3640,3640,3640,3640,0
20241209,092900,54010465,3640,3660,3660,3640,104
20241209,092800,53631845,3640,3640,3640,3640,1
20241209,092700,53628205,3635,3635,3635,3635,31
20241209,092600,53515520,3635,3650,3650,3635,806
20241209,092500,50579270,3650,3650,3650,3645,74
20241209,092400,50309375,3665,3660,3665,3660,25
20241209,092300,50217850,3660,3660,3660,3660,0
20241209,092200,50217850,3660,3660,3660,3660,0
20241209,092100,50217850,3660,3660,3660,3660,942
20241209,092000,46770130,3660,3670,3670,3660,1105
20241209,091900,42725810,3670,3670,3670,3670,0
20241209,091800,42725810,3670,3670,3670,3670,0
20241209,091700,42725810,3670,3675,3675,3670,20
20241209,091600,42652335,3650,3650,3650,3650,58
20241209,091500,42440635,3630,3680,3680,3630,1207
20241209,091400,38053770,3680,3680,3680,3680,1
20241209,091300,38050090,3680,3680,3680,3680,1
20241209,091200,38046410,3680,3655,3680,3655,10
20241209,091100,38009835,3650,3650,3650,3650,0
20241209,091000,38009835,3650,3650,3650,3650,0
20241209,090900,38009835,3650,3650,3650,3650,2041
20241209,090800,30560185,3605,3645,3650,3605,146
20241209,090700,30029980,3620,3620,3620,3620,322
20241209,090600,28864340,3630,3630,3630,3630,125
20241209,090500,28410590,3500,3660,3660,3500,5299
20241209,090400,9496210,3660,3690,3710,3605,1756
20241209,090300,3063860,3685,3685,3685,3685,0
20241209,090200,3063860,3685,3710,3710,3685,160
20241209,090100,2473450,3730,3730,3730,3730,1
20241209,090000,2469720,3795,3685,3795,3685,670
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195400 132876645 3650 3650 3650 3650 199
3 20241209 195300 132876645 3650 3650 3650 3650 0
4 20241209 195200 132876645 3650 3650 3650 3650 0
5 20241209 195100 132876645 3650 3650 3650 3650 0
6 20241209 195000 132876645 3650 3650 3650 3650 0
7 20241209 194900 132876645 3650 3650 3650 3650 0
8 20241209 194800 132876645 3650 3650 3650 3650 0
9 20241209 194700 132876645 3650 3650 3650 3650 0
10 20241209 194600 132876645 3650 3650 3650 3650 0
11 20241209 194500 132876645 3650 3650 3650 3650 0
12 20241209 194400 132876645 3650 3650 3650 3650 0
13 20241209 194300 132876645 3650 3650 3650 3650 0
14 20241209 194200 132876645 3650 3650 3650 3650 0
15 20241209 194100 132876645 3650 3650 3650 3650 0
16 20241209 194000 132876645 3650 3650 3650 3650 0
17 20241209 193900 132876645 3650 3650 3650 3650 0
18 20241209 193800 132876645 3650 3650 3650 3650 0
19 20241209 193700 132876645 3650 3650 3650 3650 0
20 20241209 193600 132876645 3650 3650 3650 3650 0
21 20241209 193500 132876645 3650 3650 3650 3650 0
22 20241209 193400 132876645 3650 3650 3650 3650 0
23 20241209 193300 132876645 3650 3650 3650 3650 0
24 20241209 193200 132876645 3650 3650 3650 3650 0
25 20241209 193100 132876645 3650 3650 3650 3650 0
26 20241209 193000 132876645 3650 3650 3650 3650 0
27 20241209 192900 132876645 3650 3650 3650 3650 0
28 20241209 192800 132876645 3650 3650 3650 3650 0
29 20241209 192700 132876645 3650 3650 3650 3650 0
30 20241209 192600 132876645 3650 3650 3650 3650 0
31 20241209 192500 132876645 3650 3650 3650 3650 0
32 20241209 192400 132876645 3650 3650 3650 3650 199
33 20241209 192300 132876645 3650 3650 3650 3650 0
34 20241209 192200 132876645 3650 3650 3650 3650 0
35 20241209 192100 132876645 3650 3650 3650 3650 0
36 20241209 192000 132876645 3650 3650 3650 3650 0
37 20241209 191900 132876645 3650 3650 3650 3650 0
38 20241209 191800 132876645 3650 3650 3650 3650 0
39 20241209 191700 132876645 3650 3650 3650 3650 0
40 20241209 191600 132876645 3650 3650 3650 3650 0
41 20241209 191500 132876645 3650 3650 3650 3650 0
42 20241209 191400 132876645 3650 3650 3650 3650 0
43 20241209 191300 132876645 3650 3650 3650 3650 0
44 20241209 191200 132876645 3650 3650 3650 3650 0
45 20241209 191100 132876645 3650 3650 3650 3650 0
46 20241209 191000 132876645 3650 3650 3650 3650 0
47 20241209 190900 132876645 3650 3650 3650 3650 0
48 20241209 190800 132876645 3650 3650 3650 3650 0
49 20241209 190700 132876645 3650 3650 3650 3650 0
50 20241209 190600 132876645 3650 3650 3650 3650 0
51 20241209 190500 132876645 3650 3650 3650 3650 0
52 20241209 190400 132876645 3650 3650 3650 3650 0
53 20241209 190300 132876645 3650 3650 3650 3650 0
54 20241209 190200 132876645 3650 3650 3650 3650 0
55 20241209 190100 132876645 3650 3650 3650 3650 0
56 20241209 190000 132876645 3650 3650 3650 3650 0
57 20241209 185900 132876645 3650 3650 3650 3650 0
58 20241209 185800 132876645 3650 3650 3650 3650 0
59 20241209 185700 132876645 3650 3650 3650 3650 0
60 20241209 185600 132876645 3650 3650 3650 3650 0
61 20241209 185500 132876645 3650 3650 3650 3650 0
62 20241209 185400 132876645 3650 3650 3650 3650 199
63 20241209 185300 132876645 3650 3650 3650 3650 0
64 20241209 185200 132876645 3650 3650 3650 3650 0
65 20241209 185100 132876645 3650 3650 3650 3650 0
66 20241209 185000 132876645 3650 3650 3650 3650 0
67 20241209 184900 132876645 3650 3650 3650 3650 0
68 20241209 184800 132876645 3650 3650 3650 3650 0
69 20241209 184700 132876645 3650 3650 3650 3650 0
70 20241209 184600 132876645 3650 3650 3650 3650 0
71 20241209 184500 132876645 3650 3650 3650 3650 0
72 20241209 184400 132876645 3650 3650 3650 3650 0
73 20241209 184300 132876645 3650 3650 3650 3650 0
74 20241209 184200 132876645 3650 3650 3650 3650 0
75 20241209 184100 132876645 3650 3650 3650 3650 0
76 20241209 184000 132876645 3650 3650 3650 3650 0
77 20241209 183900 132876645 3650 3650 3650 3650 0
78 20241209 183800 132876645 3650 3650 3650 3650 0
79 20241209 183700 132876645 3650 3650 3650 3650 0
80 20241209 183600 132876645 3650 3650 3650 3650 0
81 20241209 183500 132876645 3650 3650 3650 3650 0
82 20241209 183400 132876645 3650 3650 3650 3650 0
83 20241209 183300 132876645 3650 3650 3650 3650 0
84 20241209 183200 132876645 3650 3650 3650 3650 0
85 20241209 183100 132876645 3650 3650 3650 3650 0
86 20241209 183000 132876645 3650 3650 3650 3650 0
87 20241209 182900 132876645 3650 3650 3650 3650 0
88 20241209 182800 132876645 3650 3650 3650 3650 0
89 20241209 182700 132876645 3650 3650 3650 3650 0
90 20241209 182600 132876645 3650 3650 3650 3650 0
91 20241209 182500 132876645 3650 3650 3650 3650 0
92 20241209 182400 132876645 3650 3650 3650 3650 199
93 20241209 182300 132876645 3650 3650 3650 3650 0
94 20241209 182200 132876645 3650 3650 3650 3650 0
95 20241209 182100 132876645 3650 3650 3650 3650 0
96 20241209 182000 132876645 3650 3650 3650 3650 0
97 20241209 181900 132876645 3650 3650 3650 3650 0
98 20241209 181800 132876645 3650 3650 3650 3650 0
99 20241209 181700 132876645 3650 3650 3650 3650 0
100 20241209 181600 132876645 3650 3650 3650 3650 0
101 20241209 181500 132876645 3650 3650 3650 3650 0
102 20241209 181400 132876645 3650 3650 3650 3650 0
103 20241209 181300 132876645 3650 3650 3650 3650 0
104 20241209 181200 132876645 3650 3650 3650 3650 0
105 20241209 181100 132876645 3650 3650 3650 3650 0
106 20241209 181000 132876645 3650 3650 3650 3650 0
107 20241209 180900 132876645 3650 3650 3650 3650 0
108 20241209 180800 132876645 3650 3650 3650 3650 0
109 20241209 180700 132876645 3650 3650 3650 3650 0
110 20241209 180600 132876645 3650 3650 3650 3650 0
111 20241209 180500 132876645 3650 3650 3650 3650 0
112 20241209 180400 132876645 3650 3650 3650 3650 0
113 20241209 180300 132876645 3650 3650 3650 3650 0
114 20241209 180200 132876645 3650 3650 3650 3650 0
115 20241209 180100 132876645 3650 3650 3650 3650 0
116 20241209 180000 132876645 3650 3650 3650 3650 0
117 20241209 175900 132876645 3650 3650 3650 3650 0
118 20241209 175800 132876645 3650 3650 3650 3650 0
119 20241209 175700 132876645 3650 3650 3650 3650 0
120 20241209 175600 132876645 3650 3650 3650 3650 0
121 20241209 175500 132876645 3650 3650 3650 3650 0
122 20241209 175400 132876645 3650 3650 3650 3650 199
123 20241209 175300 132876645 3650 3650 3650 3650 0
124 20241209 175200 132876645 3650 3650 3650 3650 0
125 20241209 175100 132876645 3650 3650 3650 3650 0
126 20241209 175000 132876645 3650 3650 3650 3650 0
127 20241209 174900 132876645 3650 3650 3650 3650 0
128 20241209 174800 132876645 3650 3650 3650 3650 0
129 20241209 174700 132876645 3650 3650 3650 3650 0
130 20241209 174600 132876645 3650 3650 3650 3650 0
131 20241209 174500 132876645 3650 3650 3650 3650 0
132 20241209 174400 132876645 3650 3650 3650 3650 0
133 20241209 174300 132876645 3650 3650 3650 3650 0
134 20241209 174200 132876645 3650 3650 3650 3650 0
135 20241209 174100 132876645 3650 3650 3650 3650 0
136 20241209 174000 132876645 3650 3650 3650 3650 0
137 20241209 173900 132876645 3650 3650 3650 3650 0
138 20241209 173800 132876645 3650 3650 3650 3650 0
139 20241209 173700 132876645 3650 3650 3650 3650 0
140 20241209 173600 132876645 3650 3650 3650 3650 0
141 20241209 173500 132876645 3650 3650 3650 3650 0
142 20241209 173400 132876645 3650 3650 3650 3650 0
143 20241209 173300 132876645 3650 3650 3650 3650 0
144 20241209 173200 132876645 3650 3650 3650 3650 0
145 20241209 173100 132876645 3650 3650 3650 3650 0
146 20241209 173000 132876645 3650 3650 3650 3650 0
147 20241209 172900 132876645 3650 3650 3650 3650 0
148 20241209 172800 132876645 3650 3650 3650 3650 0
149 20241209 172700 132876645 3650 3650 3650 3650 0
150 20241209 172600 132876645 3650 3650 3650 3650 0
151 20241209 172500 132876645 3650 3650 3650 3650 0
152 20241209 172400 132876645 3650 3650 3650 3650 199
153 20241209 172300 132876645 3650 3650 3650 3650 0
154 20241209 172200 132876645 3650 3650 3650 3650 0
155 20241209 172100 132876645 3650 3650 3650 3650 0
156 20241209 172000 132876645 3650 3650 3650 3650 0
157 20241209 171900 132876645 3650 3650 3650 3650 0
158 20241209 171800 132876645 3650 3650 3650 3650 0
159 20241209 171700 132876645 3650 3650 3650 3650 0
160 20241209 171600 132876645 3650 3650 3650 3650 0
161 20241209 171500 132876645 3650 3650 3650 3650 0
162 20241209 171400 132876645 3650 3650 3650 3650 0
163 20241209 171300 132876645 3650 3650 3650 3650 0
164 20241209 171200 132876645 3650 3650 3650 3650 0
165 20241209 171100 132876645 3650 3650 3650 3650 0
166 20241209 171000 132876645 3650 3650 3650 3650 0
167 20241209 170900 132876645 3650 3650 3650 3650 0
168 20241209 170800 132876645 3650 3650 3650 3650 0
169 20241209 170700 132876645 3650 3650 3650 3650 0
170 20241209 170600 132876645 3650 3650 3650 3650 0
171 20241209 170500 132876645 3650 3650 3650 3650 0
172 20241209 170400 132876645 3650 3650 3650 3650 0
173 20241209 170300 132876645 3650 3650 3650 3650 0
174 20241209 170200 132876645 3650 3650 3650 3650 0
175 20241209 170100 132876645 3650 3650 3650 3650 0
176 20241209 170000 132876645 3650 3650 3650 3650 0
177 20241209 165900 132876645 3650 3650 3650 3650 0
178 20241209 165800 132876645 3650 3650 3650 3650 0
179 20241209 165700 132876645 3650 3650 3650 3650 0
180 20241209 165600 132876645 3650 3650 3650 3650 0
181 20241209 165500 132876645 3650 3650 3650 3650 0
182 20241209 165400 132876645 3650 3650 3650 3650 199
183 20241209 165300 132876645 3650 3650 3650 3650 0
184 20241209 165200 132876645 3650 3650 3650 3650 0
185 20241209 165100 132876645 3650 3650 3650 3650 0
186 20241209 165000 132876645 3650 3650 3650 3650 0
187 20241209 164900 132876645 3650 3650 3650 3650 0
188 20241209 164800 132876645 3650 3650 3650 3650 0
189 20241209 164700 132876645 3650 3650 3650 3650 0
190 20241209 164600 132876645 3650 3650 3650 3650 0
191 20241209 164500 132876645 3650 3650 3650 3650 0
192 20241209 164400 132876645 3650 3650 3650 3650 0
193 20241209 164300 132876645 3650 3650 3650 3650 0
194 20241209 164200 132876645 3650 3650 3650 3650 0
195 20241209 164100 132876645 3650 3650 3650 3650 0
196 20241209 164000 132876645 3650 3650 3650 3650 0
197 20241209 163900 132876645 3650 3650 3650 3650 0
198 20241209 163800 132876645 3650 3650 3650 3650 0
199 20241209 163700 132876645 3650 3650 3650 3650 0
200 20241209 163600 132876645 3650 3650 3650 3650 0
201 20241209 163500 132876645 3650 3650 3650 3650 0
202 20241209 163400 132876645 3650 3650 3650 3650 0
203 20241209 163300 132876645 3650 3650 3650 3650 0
204 20241209 163200 132876645 3650 3650 3650 3650 0
205 20241209 163100 132876645 3650 3650 3650 3650 0
206 20241209 163000 132876645 3650 3650 3650 3650 0
207 20241209 162900 132876645 3650 3650 3650 3650 0
208 20241209 162800 132876645 3650 3650 3650 3650 0
209 20241209 162700 132876645 3650 3650 3650 3650 0
210 20241209 162600 132876645 3650 3650 3650 3650 0
211 20241209 162500 132876645 3650 3650 3650 3650 0
212 20241209 162400 132876645 3650 3650 3650 3650 199
213 20241209 162300 132876645 3650 3650 3650 3650 0
214 20241209 162200 132876645 3650 3650 3650 3650 0
215 20241209 162100 132876645 3650 3650 3650 3650 0
216 20241209 162000 132876645 3650 3650 3650 3650 0
217 20241209 161900 132876645 3650 3650 3650 3650 0
218 20241209 161800 132876645 3650 3650 3650 3650 0
219 20241209 161700 132876645 3650 3650 3650 3650 0
220 20241209 161600 132876645 3650 3650 3650 3650 0
221 20241209 161500 132876645 3650 3650 3650 3650 0
222 20241209 161400 132876645 3650 3650 3650 3650 0
223 20241209 161300 132876645 3650 3650 3650 3650 0
224 20241209 161200 132876645 3650 3650 3650 3650 0
225 20241209 161100 132876645 3650 3650 3650 3650 0
226 20241209 161000 132876645 3650 3650 3650 3650 0
227 20241209 160900 132876645 3650 3650 3650 3650 0
228 20241209 160800 132876645 3650 3650 3650 3650 0
229 20241209 160700 132876645 3650 3650 3650 3650 0
230 20241209 160600 132876645 3650 3650 3650 3650 0
231 20241209 160500 132876645 3650 3650 3650 3650 0
232 20241209 160400 132876645 3650 3650 3650 3650 0
233 20241209 160300 132876645 3650 3650 3650 3650 0
234 20241209 160200 132876645 3650 3650 3650 3650 0
235 20241209 160100 132876645 3650 3650 3650 3650 0
236 20241209 160000 132876645 3650 3650 3650 3650 0
237 20241209 155900 132876645 3650 3650 3650 3650 0
238 20241209 155800 132876645 3650 3650 3650 3650 0
239 20241209 155700 132876645 3650 3650 3650 3650 0
240 20241209 155600 132876645 3650 3650 3650 3650 0
241 20241209 155500 132876645 3650 3650 3650 3650 0
242 20241209 155400 132876645 3650 3650 3650 3650 199
243 20241209 155300 132876645 3650 3650 3650 3650 0
244 20241209 155200 132876645 3650 3650 3650 3650 0
245 20241209 155100 132876645 3650 3650 3650 3650 0
246 20241209 155000 132876645 3650 3650 3650 3650 0
247 20241209 154900 132876645 3650 3650 3650 3650 0
248 20241209 154800 132876645 3650 3650 3650 3650 0
249 20241209 154700 132876645 3650 3650 3650 3650 0
250 20241209 154600 132876645 3650 3650 3650 3650 0
251 20241209 154500 132876645 3650 3650 3650 3650 0
252 20241209 154400 132876645 3650 3650 3650 3650 0
253 20241209 154300 132876645 3650 3650 3650 3650 0
254 20241209 154200 132876645 3650 3650 3650 3650 0
255 20241209 154100 132876645 3650 3650 3650 3650 0
256 20241209 154000 132876645 3650 3650 3650 3650 0
257 20241209 153900 132876645 3650 3650 3650 3650 0
258 20241209 153800 132876645 3650 3650 3650 3650 0
259 20241209 153700 132876645 3650 3650 3650 3650 0
260 20241209 153600 132876645 3650 3650 3650 3650 0
261 20241209 153500 132876645 3650 3650 3650 3650 0
262 20241209 153400 132876645 3650 3650 3650 3650 0
263 20241209 153300 132876645 3650 3650 3650 3650 0
264 20241209 153200 132876645 3650 3650 3650 3650 0
265 20241209 153100 132876645 3650 3650 3650 3650 0
266 20241209 153000 132876645 3650 3650 3650 3650 199
267 20241209 152900 132150295 3655 3655 3655 3655 0
268 20241209 152800 132150295 3655 3655 3655 3655 0
269 20241209 152700 132150295 3655 3655 3655 3655 0
270 20241209 152600 132150295 3655 3655 3655 3655 0
271 20241209 152500 132150295 3655 3655 3655 3655 0
272 20241209 152400 132150295 3655 3655 3655 3655 0
273 20241209 152300 132150295 3655 3655 3655 3655 0
274 20241209 152200 132150295 3655 3655 3655 3655 0
275 20241209 152100 132150295 3655 3655 3655 3655 0
276 20241209 152000 132150295 3655 3655 3655 3655 0
277 20241209 151900 132150295 3655 3650 3655 3650 20
278 20241209 151800 132077220 3650 3650 3650 3650 254
279 20241209 151700 131150120 3645 3645 3645 3645 0
280 20241209 151600 131150120 3645 3645 3645 3645 0
281 20241209 151500 131150120 3645 3650 3650 3645 63
282 20241209 151400 130920445 3650 3650 3650 3650 0
283 20241209 151300 130920445 3650 3650 3650 3650 0
284 20241209 151200 130920445 3650 3650 3650 3650 0
285 20241209 151100 130920445 3650 3650 3650 3650 0
286 20241209 151000 130920445 3650 3650 3650 3650 102
287 20241209 150900 130548145 3650 3645 3650 3645 16
288 20241209 150800 130489750 3645 3645 3645 3645 0
289 20241209 150700 130489750 3645 3645 3645 3645 0
290 20241209 150600 130489750 3645 3645 3645 3645 0
291 20241209 150500 130489750 3645 3645 3645 3645 0
292 20241209 150400 130489750 3645 3645 3645 3645 277
293 20241209 150300 129480085 3645 3645 3645 3645 0
294 20241209 150200 129480085 3645 3645 3645 3645 0
295 20241209 150100 129480085 3645 3645 3645 3645 1
296 20241209 150000 129476440 3640 3635 3640 3635 215
297 20241209 145900 128693845 3640 3640 3640 3640 11
298 20241209 145800 128653805 3640 3640 3640 3640 20
299 20241209 145700 128581005 3640 3645 3645 3640 327
300 20241209 145600 127390375 3645 3640 3645 3640 306
301 20241209 145500 126275020 3645 3645 3645 3645 1
302 20241209 145400 126271375 3645 3645 3645 3645 10
303 20241209 145300 126234925 3645 3645 3645 3645 4
304 20241209 145200 126220345 3645 3645 3645 3645 0
305 20241209 145100 126220345 3645 3645 3645 3645 9
306 20241209 145000 126187540 3645 3645 3645 3645 18
307 20241209 144900 126121930 3645 3645 3645 3645 110
308 20241209 144800 125720980 3645 3645 3645 3645 100
309 20241209 144700 125356480 3645 3645 3645 3645 0
310 20241209 144600 125356480 3645 3645 3645 3645 0
311 20241209 144500 125356480 3645 3645 3645 3645 10
312 20241209 144400 125320030 3645 3645 3645 3645 0
313 20241209 144300 125320030 3645 3645 3645 3645 0
314 20241209 144200 125320030 3645 3640 3645 3640 2
315 20241209 144100 125312745 3645 3650 3650 3645 19
316 20241209 144000 125243480 3645 3645 3645 3645 0
317 20241209 143900 125243480 3645 3650 3650 3645 52
318 20241209 143800 125053685 3655 3655 3655 3655 0
319 20241209 143700 125053685 3655 3655 3655 3655 0
320 20241209 143600 125053685 3655 3650 3655 3650 53
321 20241209 143500 124860185 3655 3655 3655 3655 23
322 20241209 143400 124776120 3650 3650 3650 3650 0
323 20241209 143300 124776120 3650 3655 3655 3650 328
324 20241209 143200 123578900 3650 3650 3650 3650 0
325 20241209 143100 123578900 3650 3650 3650 3650 0
326 20241209 143000 123578900 3650 3650 3650 3650 0
327 20241209 142900 123578900 3650 3650 3650 3650 0
328 20241209 142800 123578900 3650 3650 3650 3650 0
329 20241209 142700 123578900 3650 3650 3650 3650 0
330 20241209 142600 123578900 3650 3650 3650 3650 0
331 20241209 142500 123578900 3650 3650 3650 3650 0
332 20241209 142400 123578900 3650 3650 3650 3650 0
333 20241209 142300 123578900 3650 3650 3650 3650 0
334 20241209 142200 123578900 3650 3650 3650 3650 0
335 20241209 142100 123578900 3650 3650 3650 3650 0
336 20241209 142000 123578900 3650 3650 3650 3650 0
337 20241209 141900 123578900 3650 3650 3650 3650 0
338 20241209 141800 123578900 3650 3650 3650 3650 0
339 20241209 141700 123578900 3650 3650 3650 3650 0
340 20241209 141600 123578900 3650 3665 3665 3650 267
341 20241209 141500 122603485 3665 3665 3665 3665 0
342 20241209 141400 122603485 3665 3665 3665 3665 0
343 20241209 141300 122603485 3665 3665 3665 3665 19
344 20241209 141200 122533850 3665 3665 3665 3665 0
345 20241209 141100 122533850 3665 3665 3665 3665 0
346 20241209 141000 122533850 3665 3665 3665 3665 0
347 20241209 140900 122533850 3665 3665 3665 3665 0
348 20241209 140800 122533850 3665 3665 3665 3665 0
349 20241209 140700 122533850 3665 3665 3665 3665 0
350 20241209 140600 122533850 3665 3665 3665 3665 0
351 20241209 140500 122533850 3665 3665 3665 3665 2
352 20241209 140400 122526520 3665 3665 3665 3665 307
353 20241209 140300 121401365 3675 3675 3675 3675 0
354 20241209 140200 121401365 3675 3675 3675 3675 0
355 20241209 140100 121401365 3675 3675 3675 3675 0
356 20241209 140000 121401365 3675 3675 3675 3675 0
357 20241209 135900 121401365 3675 3675 3675 3675 0
358 20241209 135800 121401365 3675 3675 3675 3675 0
359 20241209 135700 121401365 3675 3675 3675 3675 0
360 20241209 135600 121401365 3675 3675 3675 3675 0
361 20241209 135500 121401365 3675 3665 3675 3665 100
362 20241209 135400 121034005 3665 3665 3665 3665 5
363 20241209 135300 121015680 3665 3665 3665 3665 0
364 20241209 135200 121015680 3665 3665 3665 3665 1
365 20241209 135100 121012015 3660 3660 3660 3660 0
366 20241209 135000 121012015 3660 3660 3660 3660 76
367 20241209 134900 120733855 3665 3665 3665 3665 0
368 20241209 134800 120733855 3665 3665 3665 3665 2
369 20241209 134700 120726525 3660 3660 3660 3660 0
370 20241209 134600 120726525 3660 3660 3660 3660 0
371 20241209 134500 120726525 3660 3660 3660 3660 0
372 20241209 134400 120726525 3660 3660 3660 3660 8
373 20241209 134300 120697245 3660 3665 3665 3660 402
374 20241209 134200 119225300 3660 3660 3660 3660 0
375 20241209 134100 119225300 3660 3660 3660 3660 327
376 20241209 134000 118028480 3660 3660 3660 3660 0
377 20241209 133900 118028480 3660 3660 3660 3660 0
378 20241209 133800 118028480 3660 3660 3660 3660 1025
379 20241209 133700 114276980 3660 3660 3660 3660 0
380 20241209 133600 114276980 3660 3665 3665 3660 2268
381 20241209 133500 105975115 3665 3665 3665 3665 0
382 20241209 133400 105975115 3665 3665 3665 3665 0
383 20241209 133300 105975115 3665 3665 3665 3665 0
384 20241209 133200 105975115 3665 3665 3665 3665 0
385 20241209 133100 105975115 3665 3665 3665 3665 0
386 20241209 133000 105975115 3665 3665 3665 3665 0
387 20241209 132900 105975115 3665 3665 3665 3665 4
388 20241209 132800 105960455 3665 3665 3665 3665 0
389 20241209 132700 105960455 3665 3665 3665 3665 0
390 20241209 132600 105960455 3665 3665 3665 3665 1
391 20241209 132500 105956790 3660 3660 3660 3660 0
392 20241209 132400 105956790 3660 3660 3660 3660 0
393 20241209 132300 105956790 3660 3660 3660 3660 0
394 20241209 132200 105956790 3660 3660 3660 3660 0
395 20241209 132100 105956790 3660 3660 3660 3660 0
396 20241209 132000 105956790 3660 3660 3660 3660 0
397 20241209 131900 105956790 3660 3660 3660 3660 0
398 20241209 131800 105956790 3660 3660 3660 3660 0
399 20241209 131700 105956790 3660 3660 3660 3660 0
400 20241209 131600 105956790 3660 3660 3660 3660 0
401 20241209 131500 105956790 3660 3660 3660 3660 0
402 20241209 131400 105956790 3660 3660 3660 3660 0
403 20241209 131300 105956790 3660 3660 3660 3660 0
404 20241209 131200 105956790 3660 3660 3660 3660 0
405 20241209 131100 105956790 3660 3660 3660 3660 0
406 20241209 131000 105956790 3660 3670 3670 3660 649
407 20241209 130900 103581090 3670 3670 3670 3670 0
408 20241209 130800 103581090 3670 3670 3670 3670 0
409 20241209 130700 103581090 3670 3675 3675 3670 12
410 20241209 130600 103537045 3675 3675 3675 3675 9
411 20241209 130500 103503970 3675 3680 3680 3675 1390
412 20241209 130400 98395490 3680 3680 3680 3680 0
413 20241209 130300 98395490 3680 3680 3680 3680 0
414 20241209 130200 98395490 3680 3680 3680 3680 0
415 20241209 130100 98395490 3680 3680 3680 3680 0
416 20241209 130000 98395490 3680 3680 3680 3680 0
417 20241209 125900 98395490 3680 3680 3680 3680 0
418 20241209 125800 98395490 3680 3680 3680 3680 0
419 20241209 125700 98395490 3680 3685 3685 3680 2698
420 20241209 125600 88466835 3685 3690 3690 3685 118
421 20241209 125500 88032000 3685 3685 3685 3685 1
422 20241209 125400 88028315 3685 3685 3685 3685 0
423 20241209 125300 88028315 3685 3685 3685 3685 0
424 20241209 125200 88028315 3685 3685 3685 3685 0
425 20241209 125100 88028315 3685 3685 3685 3685 0
426 20241209 125000 88028315 3685 3685 3685 3685 0
427 20241209 124900 88028315 3685 3685 3685 3685 0
428 20241209 124800 88028315 3685 3685 3685 3685 0
429 20241209 124700 88028315 3685 3685 3685 3685 14
430 20241209 124600 87976725 3685 3685 3685 3685 2
431 20241209 124500 87969355 3685 3685 3685 3685 0
432 20241209 124400 87969355 3685 3690 3690 3685 20
433 20241209 124300 87895590 3685 3685 3685 3685 0
434 20241209 124200 87895590 3685 3685 3685 3685 0
435 20241209 124100 87895590 3685 3685 3685 3685 0
436 20241209 124000 87895590 3685 3685 3685 3685 0
437 20241209 123900 87895590 3685 3685 3685 3685 0
438 20241209 123800 87895590 3685 3685 3685 3685 0
439 20241209 123700 87895590 3685 3685 3685 3685 0
440 20241209 123600 87895590 3685 3685 3685 3685 0
441 20241209 123500 87895590 3685 3685 3685 3685 0
442 20241209 123400 87895590 3685 3685 3685 3685 4
443 20241209 123300 87880850 3690 3690 3690 3690 0
444 20241209 123200 87880850 3690 3690 3690 3690 47
445 20241209 123100 87707420 3695 3695 3695 3695 0
446 20241209 123000 87707420 3695 3695 3695 3695 0
447 20241209 122900 87707420 3695 3695 3695 3695 0
448 20241209 122800 87707420 3695 3695 3695 3695 0
449 20241209 122700 87707420 3695 3695 3695 3695 0
450 20241209 122600 87707420 3695 3695 3695 3695 0
451 20241209 122500 87707420 3695 3695 3695 3695 0
452 20241209 122400 87707420 3695 3695 3695 3695 0
453 20241209 122300 87707420 3695 3695 3695 3695 0
454 20241209 122200 87707420 3695 3695 3695 3695 0
455 20241209 122100 87707420 3695 3695 3695 3695 0
456 20241209 122000 87707420 3695 3695 3695 3695 0
457 20241209 121900 87707420 3695 3695 3695 3695 0
458 20241209 121800 87707420 3695 3695 3695 3695 0
459 20241209 121700 87707420 3695 3695 3695 3695 2
460 20241209 121600 87700030 3695 3695 3695 3695 0
461 20241209 121500 87700030 3695 3695 3695 3695 0
462 20241209 121400 87700030 3695 3695 3695 3695 0
463 20241209 121300 87700030 3695 3695 3695 3695 19
464 20241209 121200 87629825 3695 3695 3695 3695 0
465 20241209 121100 87629825 3695 3695 3695 3695 0
466 20241209 121000 87629825 3695 3695 3695 3695 0
467 20241209 120900 87629825 3695 3695 3695 3695 1
468 20241209 120800 87626130 3695 3695 3695 3695 0
469 20241209 120700 87626130 3695 3695 3695 3695 0
470 20241209 120600 87626130 3695 3695 3695 3695 0
471 20241209 120500 87626130 3695 3695 3695 3695 0
472 20241209 120400 87626130 3695 3695 3695 3695 27
473 20241209 120300 87526365 3695 3695 3695 3695 0
474 20241209 120200 87526365 3695 3695 3695 3695 1
475 20241209 120100 87522670 3695 3695 3695 3695 0
476 20241209 120000 87522670 3695 3695 3695 3695 0
477 20241209 115900 87522670 3695 3695 3695 3695 0
478 20241209 115800 87522670 3695 3695 3695 3695 0
479 20241209 115700 87522670 3695 3695 3695 3695 209
480 20241209 115600 86750415 3695 3695 3695 3695 0
481 20241209 115500 86750415 3695 3695 3695 3695 0
482 20241209 115400 86750415 3695 3695 3695 3695 51
483 20241209 115300 86561970 3685 3685 3685 3685 1
484 20241209 115200 86558285 3685 3690 3690 3685 278
485 20241209 115100 85532835 3680 3680 3680 3680 0
486 20241209 115000 85532835 3680 3680 3680 3680 0
487 20241209 114900 85532835 3680 3680 3680 3680 0
488 20241209 114800 85532835 3680 3680 3680 3680 0
489 20241209 114700 85532835 3680 3680 3680 3680 0
490 20241209 114600 85532835 3680 3680 3680 3680 0
491 20241209 114500 85532835 3680 3680 3680 3680 0
492 20241209 114400 85532835 3680 3680 3680 3680 0
493 20241209 114300 85532835 3680 3680 3680 3680 0
494 20241209 114200 85532835 3680 3680 3680 3680 0
495 20241209 114100 85532835 3680 3680 3680 3680 5
496 20241209 114000 85514435 3690 3690 3690 3690 0
497 20241209 113900 85514435 3690 3685 3690 3680 18
498 20241209 113800 85448170 3680 3680 3680 3680 0
499 20241209 113700 85448170 3680 3680 3680 3680 0
500 20241209 113600 85448170 3680 3680 3680 3680 1
501 20241209 113500 85444490 3685 3685 3685 3685 35
502 20241209 113400 85315515 3685 3685 3685 3685 0
503 20241209 113300 85315515 3685 3685 3685 3685 0
504 20241209 113200 85315515 3685 3685 3685 3685 0
505 20241209 113100 85315515 3685 3685 3685 3685 23
506 20241209 113000 85230760 3690 3690 3690 3690 0
507 20241209 112900 85230760 3690 3690 3690 3690 1
508 20241209 112800 85227070 3690 3690 3690 3690 0
509 20241209 112700 85227070 3690 3690 3690 3690 0
510 20241209 112600 85227070 3690 3690 3690 3690 0
511 20241209 112500 85227070 3690 3690 3690 3690 0
512 20241209 112400 85227070 3690 3690 3690 3690 0
513 20241209 112300 85227070 3690 3690 3690 3690 1
514 20241209 112200 85223380 3690 3690 3690 3690 0
515 20241209 112100 85223380 3690 3690 3690 3690 0
516 20241209 112000 85223380 3690 3690 3690 3690 0
517 20241209 111900 85223380 3690 3690 3690 3690 0
518 20241209 111800 85223380 3690 3690 3690 3690 0
519 20241209 111700 85223380 3690 3690 3690 3690 0
520 20241209 111600 85223380 3690 3690 3690 3690 0
521 20241209 111500 85223380 3690 3690 3690 3690 0
522 20241209 111400 85223380 3690 3690 3690 3690 0
523 20241209 111300 85223380 3690 3690 3690 3690 0
524 20241209 111200 85223380 3690 3690 3690 3690 3
525 20241209 111100 85212310 3690 3690 3690 3690 107
526 20241209 111000 84817480 3690 3690 3690 3690 998
527 20241209 110900 81134860 3695 3695 3695 3695 1
528 20241209 110800 81131165 3690 3690 3690 3690 0
529 20241209 110700 81131165 3690 3690 3690 3690 0
530 20241209 110600 81131165 3690 3690 3690 3690 50
531 20241209 110500 80946665 3690 3690 3690 3690 100
532 20241209 110400 80577665 3690 3690 3690 3690 1000
533 20241209 110300 76887665 3690 3690 3690 3690 20
534 20241209 110200 76813865 3690 3690 3690 3690 0
535 20241209 110100 76813865 3690 3690 3690 3690 1
536 20241209 110000 76810175 3690 3690 3690 3690 20
537 20241209 105900 76736375 3690 3690 3690 3690 0
538 20241209 105800 76736375 3690 3690 3690 3690 3
539 20241209 105700 76725305 3690 3690 3690 3690 0
540 20241209 105600 76725305 3690 3690 3690 3690 1
541 20241209 105500 76721615 3690 3690 3690 3690 6
542 20241209 105400 76699475 3690 3690 3690 3690 10
543 20241209 105300 76662575 3690 3690 3690 3690 1
544 20241209 105200 76658885 3690 3690 3690 3690 2
545 20241209 105100 76651505 3690 3690 3690 3690 30
546 20241209 105000 76540805 3690 3690 3690 3690 1
547 20241209 104900 76537115 3685 3685 3685 3685 0
548 20241209 104800 76537115 3685 3685 3685 3685 0
549 20241209 104700 76537115 3685 3685 3685 3685 0
550 20241209 104600 76537115 3685 3685 3685 3685 0
551 20241209 104500 76537115 3685 3685 3685 3685 0
552 20241209 104400 76537115 3685 3685 3685 3685 1
553 20241209 104300 76533430 3680 3680 3680 3680 0
554 20241209 104200 76533430 3680 3680 3680 3680 1
555 20241209 104100 76529750 3680 3680 3680 3680 355
556 20241209 104000 75223350 3675 3675 3675 3675 0
557 20241209 103900 75223350 3675 3675 3675 3675 0
558 20241209 103800 75223350 3675 3675 3675 3675 106
559 20241209 103700 74833800 3675 3675 3675 3675 0
560 20241209 103600 74833800 3675 3675 3675 3675 0
561 20241209 103500 74833800 3675 3675 3675 3675 0
562 20241209 103400 74833800 3675 3675 3675 3675 0
563 20241209 103300 74833800 3675 3675 3675 3675 0
564 20241209 103200 74833800 3675 3675 3675 3675 0
565 20241209 103100 74833800 3675 3675 3675 3675 0
566 20241209 103000 74833800 3675 3675 3675 3650 1502
567 20241209 102900 69328740 3680 3680 3680 3680 162
568 20241209 102800 68732580 3705 3705 3705 3705 0
569 20241209 102700 68732580 3705 3695 3705 3690 67
570 20241209 102600 68485330 3700 3700 3700 3700 0
571 20241209 102500 68485330 3700 3700 3700 3700 80
572 20241209 102400 68189330 3715 3715 3715 3715 67
573 20241209 102300 67940425 3715 3715 3715 3715 0
574 20241209 102200 67940425 3715 3715 3715 3715 3
575 20241209 102100 67929280 3715 3715 3715 3715 0
576 20241209 102000 67929280 3715 3715 3715 3715 0
577 20241209 101900 67929280 3715 3715 3715 3715 0
578 20241209 101800 67929280 3715 3715 3715 3715 0
579 20241209 101700 67929280 3715 3715 3715 3715 188
580 20241209 101600 67230860 3715 3715 3715 3715 0
581 20241209 101500 67230860 3715 3710 3715 3710 68
582 20241209 101400 66978430 3705 3705 3705 3705 4
583 20241209 101300 66963610 3685 3685 3685 3685 7
584 20241209 101200 66937815 3710 3710 3710 3710 18
585 20241209 101100 66871035 3710 3710 3710 3710 2
586 20241209 101000 66863615 3715 3715 3715 3715 0
587 20241209 100900 66863615 3715 3715 3715 3715 0
588 20241209 100800 66863615 3715 3715 3715 3715 0
589 20241209 100700 66863615 3715 3715 3715 3715 0
590 20241209 100600 66863615 3715 3715 3715 3715 1
591 20241209 100500 66859900 3715 3715 3715 3715 1
592 20241209 100400 66856185 3715 3715 3715 3715 0
593 20241209 100300 66856185 3715 3715 3715 3715 0
594 20241209 100200 66856185 3715 3715 3715 3715 1
595 20241209 100100 66852470 3710 3710 3710 3710 206
596 20241209 100000 66088210 3720 3720 3720 3720 0
597 20241209 095900 66088210 3720 3700 3725 3700 12
598 20241209 095800 66043765 3685 3685 3685 3685 800
599 20241209 095700 63095765 3680 3680 3680 3680 200
600 20241209 095600 62359765 3675 3675 3675 3675 0
601 20241209 095500 62359765 3675 3675 3675 3670 395
602 20241209 095400 60908435 3675 3670 3675 3670 516
603 20241209 095300 59014660 3670 3670 3670 3670 0
604 20241209 095200 59014660 3670 3670 3670 3670 0
605 20241209 095100 59014660 3670 3670 3670 3670 0
606 20241209 095000 59014660 3670 3670 3670 3670 420
607 20241209 094900 57473260 3670 3670 3670 3670 327
608 20241209 094800 56273170 3670 3670 3670 3670 50
609 20241209 094700 56089670 3670 3670 3670 3670 38
610 20241209 094600 55950210 3670 3670 3670 3670 5
611 20241209 094500 55931860 3670 3670 3670 3670 25
612 20241209 094400 55840110 3670 3670 3670 3670 1
613 20241209 094300 55836440 3670 3670 3670 3670 12
614 20241209 094200 55792400 3655 3655 3655 3655 0
615 20241209 094100 55792400 3655 3650 3655 3650 213
616 20241209 094000 55013900 3655 3655 3655 3655 23
617 20241209 093900 54929835 3655 3645 3655 3640 151
618 20241209 093800 54380125 3660 3660 3660 3660 0
619 20241209 093700 54380125 3660 3660 3660 3660 0
620 20241209 093600 54380125 3660 3660 3660 3660 5
621 20241209 093500 54361825 3660 3660 3660 3660 40
622 20241209 093400 54215425 3660 3660 3660 3660 56
623 20241209 093300 54010465 3640 3640 3640 3640 0
624 20241209 093200 54010465 3640 3640 3640 3640 0
625 20241209 093100 54010465 3640 3640 3640 3640 0
626 20241209 093000 54010465 3640 3640 3640 3640 0
627 20241209 092900 54010465 3640 3660 3660 3640 104
628 20241209 092800 53631845 3640 3640 3640 3640 1
629 20241209 092700 53628205 3635 3635 3635 3635 31
630 20241209 092600 53515520 3635 3650 3650 3635 806
631 20241209 092500 50579270 3650 3650 3650 3645 74
632 20241209 092400 50309375 3665 3660 3665 3660 25
633 20241209 092300 50217850 3660 3660 3660 3660 0
634 20241209 092200 50217850 3660 3660 3660 3660 0
635 20241209 092100 50217850 3660 3660 3660 3660 942
636 20241209 092000 46770130 3660 3670 3670 3660 1105
637 20241209 091900 42725810 3670 3670 3670 3670 0
638 20241209 091800 42725810 3670 3670 3670 3670 0
639 20241209 091700 42725810 3670 3675 3675 3670 20
640 20241209 091600 42652335 3650 3650 3650 3650 58
641 20241209 091500 42440635 3630 3680 3680 3630 1207
642 20241209 091400 38053770 3680 3680 3680 3680 1
643 20241209 091300 38050090 3680 3680 3680 3680 1
644 20241209 091200 38046410 3680 3655 3680 3655 10
645 20241209 091100 38009835 3650 3650 3650 3650 0
646 20241209 091000 38009835 3650 3650 3650 3650 0
647 20241209 090900 38009835 3650 3650 3650 3650 2041
648 20241209 090800 30560185 3605 3645 3650 3605 146
649 20241209 090700 30029980 3620 3620 3620 3620 322
650 20241209 090600 28864340 3630 3630 3630 3630 125
651 20241209 090500 28410590 3500 3660 3660 3500 5299
652 20241209 090400 9496210 3660 3690 3710 3605 1756
653 20241209 090300 3063860 3685 3685 3685 3685 0
654 20241209 090200 3063860 3685 3710 3710 3685 160
655 20241209 090100 2473450 3730 3730 3730 3730 1
656 20241209 090000 2469720 3795 3685 3795 3685 670