ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2860 candle_min

Browse Source
This commit is contained in:
ened
2024-12-10 22:03:27 +09:00
parent f87bafcc10
commit b2123f0beb
2860 changed files with 1823197 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

603
014530/min/candle-20241210.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,190100,832193995,3430,3430,3430,3430,1812
20241210,190000,832193995,3430,3430,3430,3430,0
20241210,185900,832193995,3430,3430,3430,3430,0
20241210,185800,832193995,3430,3430,3430,3430,0
20241210,185700,832193995,3430,3430,3430,3430,0
20241210,185600,832193995,3430,3430,3430,3430,0
20241210,185500,832193995,3430,3430,3430,3430,0
20241210,185400,832193995,3430,3430,3430,3430,0
20241210,185300,832193995,3430,3430,3430,3430,0
20241210,185200,832193995,3430,3430,3430,3430,0
20241210,185100,832193995,3430,3430,3430,3430,0
20241210,185000,832193995,3430,3430,3430,3430,0
20241210,184900,832193995,3430,3430,3430,3430,0
20241210,184800,832193995,3430,3430,3430,3430,0
20241210,184700,832193995,3430,3430,3430,3430,0
20241210,184600,832193995,3430,3430,3430,3430,0
20241210,184500,832193995,3430,3430,3430,3430,0
20241210,184400,832193995,3430,3430,3430,3430,0
20241210,184300,832193995,3430,3430,3430,3430,0
20241210,184200,832193995,3430,3430,3430,3430,0
20241210,184100,832193995,3430,3430,3430,3430,0
20241210,184000,832193995,3430,3430,3430,3430,0
20241210,183900,832193995,3430,3430,3430,3430,0
20241210,183800,832193995,3430,3430,3430,3430,0
20241210,183700,832193995,3430,3430,3430,3430,0
20241210,183600,832193995,3430,3430,3430,3430,0
20241210,183500,832193995,3430,3430,3430,3430,0
20241210,183400,832193995,3430,3430,3430,3430,0
20241210,183300,832193995,3430,3430,3430,3430,0
20241210,183200,832193995,3430,3430,3430,3430,0
20241210,183100,832193995,3430,3430,3430,3430,1812
20241210,183000,832193995,3430,3430,3430,3430,0
20241210,182900,832193995,3430,3430,3430,3430,0
20241210,182800,832193995,3430,3430,3430,3430,0
20241210,182700,832193995,3430,3430,3430,3430,0
20241210,182600,832193995,3430,3430,3430,3430,0
20241210,182500,832193995,3430,3430,3430,3430,0
20241210,182400,832193995,3430,3430,3430,3430,0
20241210,182300,832193995,3430,3430,3430,3430,0
20241210,182200,832193995,3430,3430,3430,3430,0
20241210,182100,832193995,3430,3430,3430,3430,0
20241210,182000,832193995,3430,3430,3430,3430,0
20241210,181900,832193995,3430,3430,3430,3430,0
20241210,181800,832193995,3430,3430,3430,3430,0
20241210,181700,832193995,3430,3430,3430,3430,0
20241210,181600,832193995,3430,3430,3430,3430,0
20241210,181500,832193995,3430,3430,3430,3430,0
20241210,181400,832193995,3430,3430,3430,3430,0
20241210,181300,832193995,3430,3430,3430,3430,0
20241210,181200,832193995,3430,3430,3430,3430,0
20241210,181100,832193995,3430,3430,3430,3430,0
20241210,181000,832193995,3430,3430,3430,3430,0
20241210,180900,832193995,3430,3430,3430,3430,0
20241210,180800,832193995,3430,3430,3430,3430,0
20241210,180700,832193995,3430,3430,3430,3430,0
20241210,180600,832193995,3430,3430,3430,3430,0
20241210,180500,832193995,3430,3430,3430,3430,0
20241210,180400,832193995,3430,3430,3430,3430,0
20241210,180300,832193995,3430,3430,3430,3430,0
20241210,180200,832193995,3430,3430,3430,3430,0
20241210,180100,832193995,3430,3430,3430,3430,1812
20241210,180000,832193995,3430,3430,3430,3430,0
20241210,175900,832193995,3430,3430,3430,3430,0
20241210,175800,832193995,3430,3430,3430,3430,0
20241210,175700,832193995,3430,3430,3430,3430,0
20241210,175600,832193995,3430,3430,3430,3430,0
20241210,175500,832193995,3430,3430,3430,3430,0
20241210,175400,832193995,3430,3430,3430,3430,0
20241210,175300,832193995,3430,3430,3430,3430,0
20241210,175200,832193995,3430,3430,3430,3430,0
20241210,175100,832193995,3430,3430,3430,3430,0
20241210,175000,832193995,3430,3430,3430,3430,0
20241210,174900,832193995,3430,3430,3430,3430,0
20241210,174800,832193995,3430,3430,3430,3430,0
20241210,174700,832193995,3430,3430,3430,3430,0
20241210,174600,832193995,3430,3430,3430,3430,0
20241210,174500,832193995,3430,3430,3430,3430,0
20241210,174400,832193995,3430,3430,3430,3430,0
20241210,174300,832193995,3430,3430,3430,3430,0
20241210,174200,832193995,3430,3430,3430,3430,0
20241210,174100,832193995,3430,3430,3430,3430,0
20241210,174000,832193995,3430,3430,3430,3430,0
20241210,173900,832193995,3430,3430,3430,3430,0
20241210,173800,832193995,3430,3430,3430,3430,0
20241210,173700,832193995,3430,3430,3430,3430,0
20241210,173600,832193995,3430,3430,3430,3430,0
20241210,173500,832193995,3430,3430,3430,3430,0
20241210,173400,832193995,3430,3430,3430,3430,0
20241210,173300,832193995,3430,3430,3430,3430,0
20241210,173200,832193995,3430,3430,3430,3430,0
20241210,173100,832193995,3430,3430,3430,3430,1812
20241210,173000,832193995,3430,3430,3430,3430,0
20241210,172900,832193995,3430,3430,3430,3430,0
20241210,172800,832193995,3430,3430,3430,3430,0
20241210,172700,832193995,3430,3430,3430,3430,0
20241210,172600,832193995,3430,3430,3430,3430,0
20241210,172500,832193995,3430,3430,3430,3430,0
20241210,172400,832193995,3430,3430,3430,3430,0
20241210,172300,832193995,3430,3430,3430,3430,0
20241210,172200,832193995,3430,3430,3430,3430,0
20241210,172100,832193995,3430,3430,3430,3430,0
20241210,172000,832193995,3430,3430,3430,3430,0
20241210,171900,832193995,3430,3430,3430,3430,0
20241210,171800,832193995,3430,3430,3430,3430,0
20241210,171700,832193995,3430,3430,3430,3430,0
20241210,171600,832193995,3430,3430,3430,3430,0
20241210,171500,832193995,3430,3430,3430,3430,0
20241210,171400,832193995,3430,3430,3430,3430,0
20241210,171300,832193995,3430,3430,3430,3430,0
20241210,171200,832193995,3430,3430,3430,3430,0
20241210,171100,832193995,3430,3430,3430,3430,0
20241210,171000,832193995,3430,3430,3430,3430,0
20241210,170900,832193995,3430,3430,3430,3430,0
20241210,170800,832193995,3430,3430,3430,3430,0
20241210,170700,832193995,3430,3430,3430,3430,0
20241210,170600,832193995,3430,3430,3430,3430,0
20241210,170500,832193995,3430,3430,3430,3430,0
20241210,170400,832193995,3430,3430,3430,3430,0
20241210,170300,832193995,3430,3430,3430,3430,0
20241210,170200,832193995,3430,3430,3430,3430,0
20241210,170100,832193995,3430,3430,3430,3430,1812
20241210,170000,832193995,3430,3430,3430,3430,0
20241210,165900,832193995,3430,3430,3430,3430,0
20241210,165800,832193995,3430,3430,3430,3430,0
20241210,165700,832193995,3430,3430,3430,3430,0
20241210,165600,832193995,3430,3430,3430,3430,0
20241210,165500,832193995,3430,3430,3430,3430,0
20241210,165400,832193995,3430,3430,3430,3430,0
20241210,165300,832193995,3430,3430,3430,3430,0
20241210,165200,832193995,3430,3430,3430,3430,0
20241210,165100,832193995,3430,3430,3430,3430,0
20241210,165000,832193995,3430,3430,3430,3430,0
20241210,164900,832193995,3430,3430,3430,3430,0
20241210,164800,832193995,3430,3430,3430,3430,0
20241210,164700,832193995,3430,3430,3430,3430,0
20241210,164600,832193995,3430,3430,3430,3430,0
20241210,164500,832193995,3430,3430,3430,3430,0
20241210,164400,832193995,3430,3430,3430,3430,0
20241210,164300,832193995,3430,3430,3430,3430,0
20241210,164200,832193995,3430,3430,3430,3430,0
20241210,164100,832193995,3430,3430,3430,3430,0
20241210,164000,832193995,3430,3430,3430,3430,0
20241210,163900,832193995,3430,3430,3430,3430,0
20241210,163800,832193995,3430,3430,3430,3430,0
20241210,163700,832193995,3430,3430,3430,3430,0
20241210,163600,832193995,3430,3430,3430,3430,0
20241210,163500,832193995,3430,3430,3430,3430,0
20241210,163400,832193995,3430,3430,3430,3430,0
20241210,163300,832193995,3430,3430,3430,3430,0
20241210,163200,832193995,3430,3430,3430,3430,0
20241210,163100,832193995,3430,3430,3430,3430,1812
20241210,163000,832193995,3430,3430,3430,3430,0
20241210,162900,832193995,3430,3430,3430,3430,0
20241210,162800,832193995,3430,3430,3430,3430,0
20241210,162700,832193995,3430,3430,3430,3430,0
20241210,162600,832193995,3430,3430,3430,3430,0
20241210,162500,832193995,3430,3430,3430,3430,0
20241210,162400,832193995,3430,3430,3430,3430,0
20241210,162300,832193995,3430,3430,3430,3430,0
20241210,162200,832193995,3430,3430,3430,3430,0
20241210,162100,832193995,3430,3430,3430,3430,0
20241210,162000,832193995,3430,3430,3430,3430,0
20241210,161900,832193995,3430,3430,3430,3430,0
20241210,161800,832193995,3430,3430,3430,3430,0
20241210,161700,832193995,3430,3430,3430,3430,0
20241210,161600,832193995,3430,3430,3430,3430,0
20241210,161500,832193995,3430,3430,3430,3430,0
20241210,161400,832193995,3430,3430,3430,3430,0
20241210,161300,832193995,3430,3430,3430,3430,0
20241210,161200,832193995,3430,3430,3430,3430,0
20241210,161100,832193995,3430,3430,3430,3430,0
20241210,161000,832193995,3430,3430,3430,3430,0
20241210,160900,832193995,3430,3430,3430,3430,0
20241210,160800,832193995,3430,3430,3430,3430,0
20241210,160700,832193995,3430,3430,3430,3430,0
20241210,160600,832193995,3430,3430,3430,3430,0
20241210,160500,832193995,3430,3430,3430,3430,0
20241210,160400,832193995,3430,3430,3430,3430,0
20241210,160300,832193995,3430,3430,3430,3430,0
20241210,160200,832193995,3430,3430,3430,3430,0
20241210,160100,832193995,3430,3430,3430,3430,1812
20241210,160000,832193995,3430,3430,3430,3430,0
20241210,155900,832193995,3430,3430,3430,3430,0
20241210,155800,832193995,3430,3430,3430,3430,0
20241210,155700,832193995,3430,3430,3430,3430,0
20241210,155600,832193995,3430,3430,3430,3430,0
20241210,155500,832193995,3430,3430,3430,3430,0
20241210,155400,832193995,3430,3430,3430,3430,0
20241210,155300,832193995,3430,3430,3430,3430,0
20241210,155200,832193995,3430,3430,3430,3430,0
20241210,155100,832193995,3430,3430,3430,3430,0
20241210,155000,832193995,3430,3430,3430,3430,0
20241210,154900,832193995,3430,3430,3430,3430,0
20241210,154800,832193995,3430,3430,3430,3430,0
20241210,154700,832193995,3430,3430,3430,3430,0
20241210,154600,832193995,3430,3430,3430,3430,0
20241210,154500,832193995,3430,3430,3430,3430,0
20241210,154400,832193995,3430,3430,3430,3430,0
20241210,154300,832193995,3430,3430,3430,3430,0
20241210,154200,832193995,3430,3430,3430,3430,0
20241210,154100,832193995,3430,3430,3430,3430,0
20241210,154000,832193995,3430,3430,3430,3430,0
20241210,153900,832193995,3430,3430,3430,3430,0
20241210,153800,832193995,3430,3430,3430,3430,0
20241210,153700,832193995,3430,3430,3430,3430,0
20241210,153600,832193995,3430,3430,3430,3430,0
20241210,153500,832193995,3430,3430,3430,3430,0
20241210,153400,832193995,3430,3430,3430,3430,0
20241210,153300,832193995,3430,3430,3430,3430,0
20241210,153200,832193995,3430,3430,3430,3430,0
20241210,153100,832193995,3430,3430,3430,3430,1812
20241210,153000,832193995,3430,3430,3430,3430,1812
20241210,152900,825978835,3430,3430,3430,3430,0
20241210,152800,825978835,3430,3430,3430,3430,0
20241210,152700,825978835,3430,3430,3430,3430,0
20241210,152600,825978835,3430,3430,3430,3430,0
20241210,152500,825978835,3430,3430,3430,3430,0
20241210,152400,825978835,3430,3430,3430,3430,0
20241210,152300,825978835,3430,3430,3430,3430,0
20241210,152200,825978835,3430,3430,3430,3430,0
20241210,152100,825978835,3430,3430,3430,3430,0
20241210,152000,825978835,3430,3430,3430,3430,0
20241210,151900,825978835,3430,3430,3430,3430,200
20241210,151800,825292835,3430,3425,3430,3425,96
20241210,151700,824963985,3430,3430,3430,3430,10
20241210,151600,824929685,3410,3425,3425,3410,1164
20241210,151500,820954180,3430,3430,3430,3430,1
20241210,151400,820950750,3420,3420,3420,3420,501
20241210,151300,819237330,3430,3430,3430,3430,0
20241210,151200,819237330,3430,3430,3430,3430,0
20241210,151100,819237330,3430,3430,3430,3430,10
20241210,151000,819203030,3425,3425,3425,3425,200
20241210,150900,818518030,3430,3430,3430,3430,10
20241210,150800,818483730,3420,3420,3420,3420,79
20241210,150700,818213550,3430,3430,3430,3430,0
20241210,150600,818213550,3430,3410,3430,3410,318
20241210,150500,817128430,3430,3430,3430,3430,0
20241210,150400,817128430,3430,3425,3430,3410,3769
20241210,150300,804256190,3430,3430,3430,3430,0
20241210,150200,804256190,3430,3430,3430,3430,2
20241210,150100,804249330,3420,3425,3425,3420,400
20241210,150000,802881315,3435,3435,3435,3435,0
20241210,145900,802881315,3435,3425,3435,3420,304
20241210,145800,801841560,3420,3425,3425,3420,49
20241210,145700,801673905,3435,3435,3435,3435,0
20241210,145600,801673905,3435,3430,3435,3420,453
20241210,145500,800124480,3430,3425,3430,3425,110
20241210,145400,799747680,3430,3430,3430,3430,160
20241210,145300,799198880,3420,3420,3420,3420,10
20241210,145200,799164680,3430,3430,3430,3430,0
20241210,145100,799164680,3430,3430,3430,3430,0
20241210,145000,799164680,3430,3430,3430,3430,2
20241210,144900,799157820,3430,3430,3430,3430,0
20241210,144800,799157820,3430,3430,3430,3430,0
20241210,144700,799157820,3430,3420,3430,3420,11
20241210,144600,799120100,3430,3430,3430,3430,100
20241210,144500,798777100,3435,3435,3435,3435,0
20241210,144400,798777100,3435,3435,3435,3435,0
20241210,144300,798777100,3435,3420,3435,3420,127
20241210,144200,798342610,3435,3435,3435,3435,5
20241210,144100,798325435,3435,3435,3435,3435,1
20241210,144000,798322000,3425,3425,3425,3425,0
20241210,143900,798322000,3425,3425,3425,3425,0
20241210,143800,798322000,3425,3420,3425,3420,1389
20241210,143700,793569675,3425,3425,3425,3425,101
20241210,143600,793223750,3425,3425,3425,3425,10
20241210,143500,793189500,3420,3420,3420,3420,700
20241210,143400,790795500,3430,3430,3430,3430,0
20241210,143300,790795500,3430,3430,3430,3430,0
20241210,143200,790795500,3430,3430,3430,3430,0
20241210,143100,790795500,3430,3430,3430,3430,0
20241210,143000,790795500,3430,3430,3430,3430,0
20241210,142900,790795500,3430,3430,3430,3430,0
20241210,142800,790795500,3430,3430,3430,3430,0
20241210,142700,790795500,3430,3420,3430,3420,12
20241210,142600,790754440,3430,3430,3430,3430,229
20241210,142500,789968970,3435,3435,3435,3435,1
20241210,142400,789965535,3430,3430,3430,3430,11
20241210,142300,789927805,3440,3440,3440,3440,0
20241210,142200,789927805,3440,3440,3440,3440,0
20241210,142100,789927805,3440,3435,3440,3435,40
20241210,142000,789790215,3440,3430,3440,3430,78
20241210,141900,789522035,3430,3430,3430,3430,276
20241210,141800,788575355,3430,3430,3430,3425,153
20241210,141700,788050815,3430,3430,3430,3430,3
20241210,141600,788040525,3430,3430,3430,3430,15
20241210,141500,787989075,3425,3425,3425,3425,0
20241210,141400,787989075,3425,3420,3425,3420,1065
20241210,141300,784342065,3420,3420,3420,3420,381
20241210,141200,783039045,3420,3420,3420,3420,14
20241210,141100,782991165,3420,3425,3425,3415,266
20241210,141000,782082635,3415,3420,3420,3415,3000
20241210,140900,771833785,3425,3425,3425,3425,228
20241210,140800,771052885,3415,3415,3415,3415,6
20241210,140700,771032395,3415,3415,3415,3415,30
20241210,140600,770929945,3425,3425,3425,3425,20
20241210,140500,770861445,3415,3415,3415,3415,0
20241210,140400,770861445,3415,3415,3415,3415,31
20241210,140300,770755580,3420,3420,3420,3420,26
20241210,140200,770666660,3420,3420,3420,3420,1826
20241210,140100,764421740,3420,3420,3420,3420,0
20241210,140000,764421740,3420,3420,3420,3420,100
20241210,135900,764079740,3420,3420,3420,3420,0
20241210,135800,764079740,3420,3420,3420,3420,300
20241210,135700,763053740,3420,3420,3420,3420,3
20241210,135600,763043480,3420,3420,3420,3420,0
20241210,135500,763043480,3420,3420,3420,3420,0
20241210,135400,763043480,3420,3420,3420,3420,0
20241210,135300,763043480,3420,3420,3420,3420,0
20241210,135200,763043480,3420,3420,3420,3420,5
20241210,135100,763026380,3420,3420,3420,3420,0
20241210,135000,763026380,3420,3420,3420,3420,0
20241210,134900,763026380,3420,3420,3420,3420,2
20241210,134800,763019540,3410,3410,3410,3410,1
20241210,134700,763016130,3420,3420,3420,3420,30
20241210,134600,762913530,3420,3420,3420,3420,0
20241210,134500,762913530,3420,3420,3420,3420,2
20241210,134400,762906690,3410,3410,3410,3410,0
20241210,134300,762906690,3410,3410,3410,3410,377
20241210,134200,761621120,3420,3420,3420,3420,0
20241210,134100,761621120,3420,3420,3420,3420,0
20241210,134000,761621120,3420,3420,3420,3420,1
20241210,133900,761617700,3415,3415,3415,3415,0
20241210,133800,761617700,3415,3415,3415,3415,450
20241210,133700,760080950,3415,3415,3415,3415,307
20241210,133600,759032545,3420,3420,3420,3420,2
20241210,133500,759025705,3410,3415,3415,3410,1063
20241210,133400,755397075,3420,3420,3420,3420,0
20241210,133300,755397075,3420,3420,3420,3420,5
20241210,133200,755379975,3420,3420,3420,3420,0
20241210,133100,755379975,3420,3420,3420,3420,0
20241210,133000,755379975,3420,3420,3420,3420,0
20241210,132900,755379975,3420,3420,3420,3420,137
20241210,132800,754911435,3415,3415,3415,3415,483
20241210,132700,753261990,3415,3415,3415,3415,83
20241210,132600,752978545,3415,3415,3415,3415,20
20241210,132500,752910245,3420,3415,3420,3415,502
20241210,132400,751195905,3420,3420,3420,3420,86
20241210,132300,750901785,3415,3415,3415,3415,3
20241210,132200,750891540,3415,3415,3415,3415,0
20241210,132100,750891540,3415,3415,3415,3415,0
20241210,132000,750891540,3415,3415,3415,3415,1000
20241210,131900,747476540,3420,3420,3420,3420,16
20241210,131800,747421820,3420,3420,3420,3420,24
20241210,131700,747339740,3420,3420,3420,3420,2
20241210,131600,747332900,3415,3415,3415,3415,1649
20241210,131500,741701565,3415,3415,3415,3415,381
20241210,131400,740400450,3415,3415,3415,3415,0
20241210,131300,740400450,3415,3415,3415,3415,119
20241210,131200,739994065,3420,3415,3420,3415,45
20241210,131100,739840170,3425,3425,3425,3425,0
20241210,131000,739840170,3425,3425,3425,3425,0
20241210,130900,739840170,3425,3420,3425,3420,1000
20241210,130800,736416705,3420,3420,3420,3420,119
20241210,130700,736009725,3420,3420,3420,3420,100
20241210,130600,735667725,3420,3420,3420,3420,0
20241210,130500,735667725,3420,3420,3420,3420,0
20241210,130400,735667725,3420,3420,3420,3420,44
20241210,130300,735517245,3425,3425,3425,3425,2
20241210,130200,735510395,3425,3425,3425,3425,0
20241210,130100,735510395,3425,3410,3425,3410,54
20241210,130000,735326195,3410,3410,3410,3410,283
20241210,125900,734361165,3410,3410,3410,3410,309
20241210,125800,733307475,3405,3405,3405,3405,0
20241210,125700,733307475,3405,3415,3415,3405,940
20241210,125600,730105325,3415,3415,3415,3415,1377
20241210,125500,725402870,3415,3415,3415,3415,0
20241210,125400,725402870,3415,3410,3415,3405,1051
20241210,125300,721820725,3410,3410,3410,3410,55
20241210,125200,721633175,3405,3405,3405,3405,634
20241210,125100,719474405,3415,3415,3415,3415,0
20241210,125000,719474405,3415,3405,3415,3405,701
20241210,124900,717087490,3405,3405,3405,3400,2310
20241210,124800,709222390,3415,3415,3415,3415,201
20241210,124700,708535975,3415,3415,3415,3415,0
20241210,124600,708535975,3415,3415,3415,3415,2
20241210,124500,708529145,3415,3405,3415,3405,2
20241210,124400,708522325,3420,3420,3420,3420,0
20241210,124300,708522325,3420,3420,3420,3420,1
20241210,124200,708518905,3420,3420,3420,3420,682
20241210,124100,706186465,3420,3420,3420,3420,1
20241210,124000,706183045,3420,3420,3420,3420,30
20241210,123900,706080445,3425,3425,3425,3425,29
20241210,123800,705981120,3420,3420,3420,3420,0
20241210,123700,705981120,3420,3415,3425,3415,2564
20241210,123600,697211470,3420,3420,3420,3420,310
20241210,123500,696151270,3415,3415,3415,3415,68
20241210,123400,695919050,3415,3420,3420,3415,34
20241210,123300,695802935,3420,3420,3420,3420,200
20241210,123200,695118935,3425,3425,3425,3425,0
20241210,123100,695118935,3425,3425,3425,3425,0
20241210,123000,695118935,3425,3410,3425,3410,501
20241210,122900,693410510,3410,3425,3425,3410,958
20241210,122800,690136860,3425,3425,3425,3425,20
20241210,122700,690068360,3425,3425,3425,3425,0
20241210,122600,690068360,3425,3420,3425,3420,8
20241210,122500,690040995,3425,3425,3425,3425,0
20241210,122400,690040995,3425,3420,3425,3420,770
20241210,122300,687407235,3420,3420,3420,3420,0
20241210,122200,687407235,3420,3410,3420,3410,939
20241210,122100,684205145,3420,3425,3425,3420,188
20241210,122000,683561410,3425,3425,3425,3425,0
20241210,121900,683561410,3425,3425,3425,3425,154
20241210,121800,683033960,3420,3420,3420,3420,1
20241210,121700,683030540,3395,3395,3395,3395,0
20241210,121600,683030540,3395,3395,3395,3395,0
20241210,121500,683030540,3395,3395,3395,3395,0
20241210,121400,683030540,3395,3410,3410,3395,2130
20241210,121300,675786605,3410,3435,3435,3410,695
20241210,121200,673400825,3435,3440,3440,3435,945
20241210,121100,670153395,3440,3410,3440,3405,456
20241210,121000,668598475,3410,3425,3425,3410,843
20241210,120900,665711795,3425,3435,3435,3425,550
20241210,120800,663827025,3435,3435,3445,3430,813
20241210,120700,661030955,3430,3415,3430,3415,32758
20241210,120600,548945855,3415,3415,3415,3415,795
20241210,120500,546230930,3420,3415,3420,3415,125
20241210,120400,545803680,3405,3405,3405,3405,520
20241210,120300,544033080,3405,3405,3405,3405,2
20241210,120200,544026270,3410,3405,3410,3405,845
20241210,120100,541148315,3410,3410,3410,3410,0
20241210,120000,541148315,3410,3410,3410,3410,828
20241210,115900,538324835,3410,3410,3410,3410,526
20241210,115800,536531175,3410,3420,3420,3410,1373
20241210,115700,531837515,3420,3420,3420,3420,2374
20241210,115600,523718435,3420,3415,3420,3415,20
20241210,115500,523650040,3420,3410,3420,3410,990
20241210,115400,520270285,3410,3410,3410,3395,780
20241210,115300,517610635,3410,3395,3410,3395,2690
20241210,115200,508444930,3380,3380,3380,3380,0
20241210,115100,508444930,3380,3385,3385,3380,1460
20241210,115000,503505055,3395,3390,3395,3390,3
20241210,114900,503494875,3385,3385,3385,3385,0
20241210,114800,503494875,3385,3385,3385,3385,9
20241210,114700,503464410,3385,3400,3405,3385,3910
20241210,114600,490199040,3400,3385,3400,3385,32
20241210,114500,490090540,3400,3395,3400,3395,500
20241210,114400,488391100,3400,3395,3400,3395,1462
20241210,114300,483425375,3395,3390,3395,3390,975
20241210,114200,480119925,3380,3380,3380,3380,0
20241210,114100,480119925,3380,3380,3380,3380,0
20241210,114000,480119925,3380,3380,3380,3380,2383
20241210,113900,472065385,3380,3385,3385,3380,1003
20241210,113800,468675230,3390,3390,3390,3390,0
20241210,113700,468675230,3390,3390,3390,3390,0
20241210,113600,468675230,3390,3385,3390,3385,247
20241210,113500,467839130,3385,3370,3385,3370,10001
20241210,113400,434135745,3370,3375,3375,3370,11000
20241210,113300,397059115,3385,3385,3385,3385,88
20241210,113200,396761235,3380,3380,3380,3380,500
20241210,113100,395071235,3380,3380,3380,3380,609
20241210,113000,393012815,3375,3375,3375,3375,0
20241210,112900,393012815,3375,3375,3375,3375,0
20241210,112800,393012815,3375,3375,3375,3375,0
20241210,112700,393012815,3375,3375,3375,3375,0
20241210,112600,393012815,3375,3380,3380,3375,1347
20241210,112500,388465220,3380,3380,3380,3380,0
20241210,112400,388465220,3380,3380,3380,3380,2
20241210,112300,388458460,3380,3380,3380,3380,0
20241210,112200,388458460,3380,3380,3380,3380,2
20241210,112100,388451700,3375,3375,3375,3375,30
20241210,112000,388350450,3380,3380,3380,3380,286
20241210,111900,387383770,3380,3380,3380,3380,0
20241210,111800,387383770,3380,3380,3380,3380,10
20241210,111700,387349970,3380,3380,3380,3380,52
20241210,111600,387174210,3380,3380,3380,3380,327
20241210,111500,386068950,3380,3380,3380,3380,0
20241210,111400,386068950,3380,3380,3380,3380,1
20241210,111300,386065570,3375,3375,3375,3375,0
20241210,111200,386065570,3375,3380,3380,3375,297
20241210,111100,385063185,3380,3380,3380,3380,7
20241210,111000,385039525,3380,3380,3380,3380,2
20241210,110900,385032765,3375,3375,3375,3375,30
20241210,110800,384931515,3380,3380,3380,3380,0
20241210,110700,384931515,3380,3380,3380,3365,58
20241210,110600,384735490,3365,3370,3370,3365,56
20241210,110500,384547035,3385,3385,3385,3385,0
20241210,110400,384547035,3385,3385,3385,3385,0
20241210,110300,384547035,3385,3385,3385,3385,20
20241210,110200,384479335,3390,3390,3390,3390,1
20241210,110100,384475945,3365,3365,3365,3365,400
20241210,110000,383129945,3390,3365,3390,3365,92
20241210,105900,382820340,3365,3380,3380,3365,3137
20241210,105800,372227860,3390,3390,3390,3390,52
20241210,105700,372051580,3390,3390,3390,3390,50
20241210,105600,371882080,3380,3380,3380,3380,20
20241210,105500,371814480,3390,3390,3390,3390,2
20241210,105400,371807700,3390,3390,3390,3390,2
20241210,105300,371800920,3380,3390,3390,3380,7
20241210,105200,371777240,3390,3390,3390,3390,0
20241210,105100,371777240,3390,3390,3390,3390,0
20241210,105000,371777240,3390,3390,3390,3390,2
20241210,104900,371770460,3390,3390,3390,3390,0
20241210,104800,371770460,3390,3390,3390,3390,22
20241210,104700,371695880,3390,3390,3390,3390,178
20241210,104600,371092460,3390,3390,3390,3390,3
20241210,104500,371082290,3390,3390,3390,3390,0
20241210,104400,371082290,3390,3390,3390,3390,0
20241210,104300,371082290,3390,3390,3390,3390,1
20241210,104200,371078900,3390,3390,3390,3390,0
20241210,104100,371078900,3390,3380,3390,3380,189
20241210,104000,370440070,3390,3390,3390,3390,0
20241210,103900,370440070,3390,3390,3390,3390,12
20241210,103800,370399390,3395,3395,3395,3395,0
20241210,103700,370399390,3395,3395,3395,3395,0
20241210,103600,370399390,3395,3390,3395,3385,10575
20241210,103500,334560140,3390,3390,3390,3390,3
20241210,103400,334549970,3390,3390,3390,3390,1159
20241210,103300,330620960,3385,3385,3385,3385,0
20241210,103200,330620960,3385,3390,3390,3385,663
20241210,103100,328373470,3390,3395,3395,3390,12
20241210,103000,328332780,3395,3395,3395,3395,0
20241210,102900,328332780,3395,3395,3395,3395,747
20241210,102800,325796715,3390,3390,3390,3390,0
20241210,102700,325796715,3390,3395,3400,3390,348
20241210,102600,324615500,3395,3395,3395,3395,2
20241210,102500,324608710,3395,3395,3395,3395,0
20241210,102400,324608710,3395,3390,3395,3390,82
20241210,102300,324330720,3390,3390,3390,3390,0
20241210,102200,324330720,3390,3390,3390,3390,702
20241210,102100,321950940,3385,3390,3390,3385,292
20241210,102000,320962485,3390,3390,3390,3390,70
20241210,101900,320725185,3390,3390,3390,3390,0
20241210,101800,320725185,3390,3385,3390,3385,872
20241210,101700,317770675,3380,3380,3380,3380,21
20241210,101600,317699695,3385,3385,3385,3385,31
20241210,101500,317594760,3380,3380,3380,3380,209
20241210,101400,316888340,3375,3375,3375,3375,0
20241210,101300,316888340,3375,3365,3375,3360,8086
20241210,101200,289710900,3370,3375,3375,3370,627
20241210,101100,287597900,3370,3370,3370,3370,500
20241210,101000,285912900,3370,3380,3380,3370,1067
20241210,100900,282316700,3380,3380,3385,3380,1971
20241210,100800,275654670,3380,3375,3380,3375,13
20241210,100700,275610780,3375,3375,3375,3375,1
20241210,100600,275607405,3375,3375,3375,3375,540
20241210,100500,273784905,3375,3375,3375,3375,3
20241210,100400,273774780,3375,3375,3375,3375,20
20241210,100300,273707280,3375,3360,3375,3360,21
20241210,100200,273636420,3355,3365,3365,3355,503
20241210,100100,271944855,3365,3365,3365,3365,260
20241210,100000,271069955,3365,3375,3375,3365,72
20241210,095900,270826965,3370,3370,3370,3370,0
20241210,095800,270826965,3370,3370,3370,3370,366
20241210,095700,269593545,3370,3370,3370,3370,151
20241210,095600,269084675,3370,3370,3370,3370,0
20241210,095500,269084675,3370,3370,3370,3370,12
20241210,095400,269044235,3370,3375,3375,3370,45
20241210,095300,268892580,3370,3375,3375,3370,8
20241210,095200,268865610,3375,3375,3375,3375,100
20241210,095100,268528110,3375,3375,3375,3375,600
20241210,095000,266503110,3370,3375,3375,3370,20
20241210,094900,266435700,3380,3370,3380,3370,1349
20241210,094800,261879430,3380,3360,3380,3360,18677
20241210,094700,198945845,3360,3360,3360,3360,0
20241210,094600,198945845,3360,3360,3360,3360,407
20241210,094500,197578325,3355,3355,3355,3355,1
20241210,094400,197574970,3355,3355,3355,3355,81
20241210,094300,197303215,3360,3360,3360,3360,66
20241210,094200,197081455,3360,3360,3360,3360,10
20241210,094100,197047855,3360,3360,3360,3360,2
20241210,094000,197041135,3365,3365,3365,3365,0
20241210,093900,197041135,3365,3365,3365,3365,298
20241210,093800,196038365,3370,3370,3370,3370,0
20241210,093700,196038365,3370,3370,3370,3370,32
20241210,093600,195930525,3370,3370,3370,3355,12
20241210,093500,195890190,3370,3370,3370,3370,1
20241210,093400,195886820,3355,3355,3355,3355,1
20241210,093300,195883465,3375,3370,3375,3370,4
20241210,093200,195869980,3375,3370,3375,3370,11
20241210,093100,195832895,3370,3375,3375,3370,501
20241210,093000,194144520,3370,3350,3370,3340,708
20241210,092900,191760880,3370,3370,3370,3370,50
20241210,092800,191592380,3380,3370,3380,3370,786
20241210,092700,188938450,3375,3375,3375,3375,0
20241210,092600,188938450,3375,3350,3375,3350,3068
20241210,092500,178606760,3355,3355,3355,3355,0
20241210,092400,178606760,3355,3355,3355,3355,1
20241210,092300,178603405,3355,3355,3355,3355,0
20241210,092200,178603405,3355,3355,3355,3355,15
20241210,092100,178553080,3345,3355,3355,3345,554
20241210,092000,176695270,3355,3350,3355,3350,1430
20241210,091900,171898625,3355,3355,3355,3355,205
20241210,091800,171210850,3350,3350,3355,3350,715
20241210,091700,168815550,3360,3360,3360,3360,130
20241210,091600,168378750,3350,3360,3360,3350,246
20241210,091500,167552290,3360,3360,3360,3360,0
20241210,091400,167552290,3360,3355,3360,3355,1629
20241210,091300,162086985,3355,3360,3360,3355,225
20241210,091200,161332095,3360,3350,3360,3350,2274
20241210,091100,153697105,3350,3350,3350,3350,156
20241210,091000,153174505,3350,3355,3355,3350,150
20241210,090900,152671260,3355,3350,3360,3345,9047
20241210,090800,122368040,3355,3335,3355,3335,3180
20241210,090700,111731015,3335,3335,3335,3330,301
20241210,090600,110728375,3335,3340,3340,3335,3389
20241210,090500,99410275,3340,3335,3340,3325,2734
20241210,090400,90299650,3340,3330,3340,3325,1752
20241210,090300,84466070,3330,3330,3335,3330,802
20241210,090200,81794705,3320,3330,3335,3320,1586
20241210,090100,76520895,3330,3320,3330,3320,301
20241210,090000,75519340,3320,3250,3335,3250,23197
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241210 190100 832193995 3430 3430 3430 3430 1812
3 20241210 190000 832193995 3430 3430 3430 3430 0
4 20241210 185900 832193995 3430 3430 3430 3430 0
5 20241210 185800 832193995 3430 3430 3430 3430 0
6 20241210 185700 832193995 3430 3430 3430 3430 0
7 20241210 185600 832193995 3430 3430 3430 3430 0
8 20241210 185500 832193995 3430 3430 3430 3430 0
9 20241210 185400 832193995 3430 3430 3430 3430 0
10 20241210 185300 832193995 3430 3430 3430 3430 0
11 20241210 185200 832193995 3430 3430 3430 3430 0
12 20241210 185100 832193995 3430 3430 3430 3430 0
13 20241210 185000 832193995 3430 3430 3430 3430 0
14 20241210 184900 832193995 3430 3430 3430 3430 0
15 20241210 184800 832193995 3430 3430 3430 3430 0
16 20241210 184700 832193995 3430 3430 3430 3430 0
17 20241210 184600 832193995 3430 3430 3430 3430 0
18 20241210 184500 832193995 3430 3430 3430 3430 0
19 20241210 184400 832193995 3430 3430 3430 3430 0
20 20241210 184300 832193995 3430 3430 3430 3430 0
21 20241210 184200 832193995 3430 3430 3430 3430 0
22 20241210 184100 832193995 3430 3430 3430 3430 0
23 20241210 184000 832193995 3430 3430 3430 3430 0
24 20241210 183900 832193995 3430 3430 3430 3430 0
25 20241210 183800 832193995 3430 3430 3430 3430 0
26 20241210 183700 832193995 3430 3430 3430 3430 0
27 20241210 183600 832193995 3430 3430 3430 3430 0
28 20241210 183500 832193995 3430 3430 3430 3430 0
29 20241210 183400 832193995 3430 3430 3430 3430 0
30 20241210 183300 832193995 3430 3430 3430 3430 0
31 20241210 183200 832193995 3430 3430 3430 3430 0
32 20241210 183100 832193995 3430 3430 3430 3430 1812
33 20241210 183000 832193995 3430 3430 3430 3430 0
34 20241210 182900 832193995 3430 3430 3430 3430 0
35 20241210 182800 832193995 3430 3430 3430 3430 0
36 20241210 182700 832193995 3430 3430 3430 3430 0
37 20241210 182600 832193995 3430 3430 3430 3430 0
38 20241210 182500 832193995 3430 3430 3430 3430 0
39 20241210 182400 832193995 3430 3430 3430 3430 0
40 20241210 182300 832193995 3430 3430 3430 3430 0
41 20241210 182200 832193995 3430 3430 3430 3430 0
42 20241210 182100 832193995 3430 3430 3430 3430 0
43 20241210 182000 832193995 3430 3430 3430 3430 0
44 20241210 181900 832193995 3430 3430 3430 3430 0
45 20241210 181800 832193995 3430 3430 3430 3430 0
46 20241210 181700 832193995 3430 3430 3430 3430 0
47 20241210 181600 832193995 3430 3430 3430 3430 0
48 20241210 181500 832193995 3430 3430 3430 3430 0
49 20241210 181400 832193995 3430 3430 3430 3430 0
50 20241210 181300 832193995 3430 3430 3430 3430 0
51 20241210 181200 832193995 3430 3430 3430 3430 0
52 20241210 181100 832193995 3430 3430 3430 3430 0
53 20241210 181000 832193995 3430 3430 3430 3430 0
54 20241210 180900 832193995 3430 3430 3430 3430 0
55 20241210 180800 832193995 3430 3430 3430 3430 0
56 20241210 180700 832193995 3430 3430 3430 3430 0
57 20241210 180600 832193995 3430 3430 3430 3430 0
58 20241210 180500 832193995 3430 3430 3430 3430 0
59 20241210 180400 832193995 3430 3430 3430 3430 0
60 20241210 180300 832193995 3430 3430 3430 3430 0
61 20241210 180200 832193995 3430 3430 3430 3430 0
62 20241210 180100 832193995 3430 3430 3430 3430 1812
63 20241210 180000 832193995 3430 3430 3430 3430 0
64 20241210 175900 832193995 3430 3430 3430 3430 0
65 20241210 175800 832193995 3430 3430 3430 3430 0
66 20241210 175700 832193995 3430 3430 3430 3430 0
67 20241210 175600 832193995 3430 3430 3430 3430 0
68 20241210 175500 832193995 3430 3430 3430 3430 0
69 20241210 175400 832193995 3430 3430 3430 3430 0
70 20241210 175300 832193995 3430 3430 3430 3430 0
71 20241210 175200 832193995 3430 3430 3430 3430 0
72 20241210 175100 832193995 3430 3430 3430 3430 0
73 20241210 175000 832193995 3430 3430 3430 3430 0
74 20241210 174900 832193995 3430 3430 3430 3430 0
75 20241210 174800 832193995 3430 3430 3430 3430 0
76 20241210 174700 832193995 3430 3430 3430 3430 0
77 20241210 174600 832193995 3430 3430 3430 3430 0
78 20241210 174500 832193995 3430 3430 3430 3430 0
79 20241210 174400 832193995 3430 3430 3430 3430 0
80 20241210 174300 832193995 3430 3430 3430 3430 0
81 20241210 174200 832193995 3430 3430 3430 3430 0
82 20241210 174100 832193995 3430 3430 3430 3430 0
83 20241210 174000 832193995 3430 3430 3430 3430 0
84 20241210 173900 832193995 3430 3430 3430 3430 0
85 20241210 173800 832193995 3430 3430 3430 3430 0
86 20241210 173700 832193995 3430 3430 3430 3430 0
87 20241210 173600 832193995 3430 3430 3430 3430 0
88 20241210 173500 832193995 3430 3430 3430 3430 0
89 20241210 173400 832193995 3430 3430 3430 3430 0
90 20241210 173300 832193995 3430 3430 3430 3430 0
91 20241210 173200 832193995 3430 3430 3430 3430 0
92 20241210 173100 832193995 3430 3430 3430 3430 1812
93 20241210 173000 832193995 3430 3430 3430 3430 0
94 20241210 172900 832193995 3430 3430 3430 3430 0
95 20241210 172800 832193995 3430 3430 3430 3430 0
96 20241210 172700 832193995 3430 3430 3430 3430 0
97 20241210 172600 832193995 3430 3430 3430 3430 0
98 20241210 172500 832193995 3430 3430 3430 3430 0
99 20241210 172400 832193995 3430 3430 3430 3430 0
100 20241210 172300 832193995 3430 3430 3430 3430 0
101 20241210 172200 832193995 3430 3430 3430 3430 0
102 20241210 172100 832193995 3430 3430 3430 3430 0
103 20241210 172000 832193995 3430 3430 3430 3430 0
104 20241210 171900 832193995 3430 3430 3430 3430 0
105 20241210 171800 832193995 3430 3430 3430 3430 0
106 20241210 171700 832193995 3430 3430 3430 3430 0
107 20241210 171600 832193995 3430 3430 3430 3430 0
108 20241210 171500 832193995 3430 3430 3430 3430 0
109 20241210 171400 832193995 3430 3430 3430 3430 0
110 20241210 171300 832193995 3430 3430 3430 3430 0
111 20241210 171200 832193995 3430 3430 3430 3430 0
112 20241210 171100 832193995 3430 3430 3430 3430 0
113 20241210 171000 832193995 3430 3430 3430 3430 0
114 20241210 170900 832193995 3430 3430 3430 3430 0
115 20241210 170800 832193995 3430 3430 3430 3430 0
116 20241210 170700 832193995 3430 3430 3430 3430 0
117 20241210 170600 832193995 3430 3430 3430 3430 0
118 20241210 170500 832193995 3430 3430 3430 3430 0
119 20241210 170400 832193995 3430 3430 3430 3430 0
120 20241210 170300 832193995 3430 3430 3430 3430 0
121 20241210 170200 832193995 3430 3430 3430 3430 0
122 20241210 170100 832193995 3430 3430 3430 3430 1812
123 20241210 170000 832193995 3430 3430 3430 3430 0
124 20241210 165900 832193995 3430 3430 3430 3430 0
125 20241210 165800 832193995 3430 3430 3430 3430 0
126 20241210 165700 832193995 3430 3430 3430 3430 0
127 20241210 165600 832193995 3430 3430 3430 3430 0
128 20241210 165500 832193995 3430 3430 3430 3430 0
129 20241210 165400 832193995 3430 3430 3430 3430 0
130 20241210 165300 832193995 3430 3430 3430 3430 0
131 20241210 165200 832193995 3430 3430 3430 3430 0
132 20241210 165100 832193995 3430 3430 3430 3430 0
133 20241210 165000 832193995 3430 3430 3430 3430 0
134 20241210 164900 832193995 3430 3430 3430 3430 0
135 20241210 164800 832193995 3430 3430 3430 3430 0
136 20241210 164700 832193995 3430 3430 3430 3430 0
137 20241210 164600 832193995 3430 3430 3430 3430 0
138 20241210 164500 832193995 3430 3430 3430 3430 0
139 20241210 164400 832193995 3430 3430 3430 3430 0
140 20241210 164300 832193995 3430 3430 3430 3430 0
141 20241210 164200 832193995 3430 3430 3430 3430 0
142 20241210 164100 832193995 3430 3430 3430 3430 0
143 20241210 164000 832193995 3430 3430 3430 3430 0
144 20241210 163900 832193995 3430 3430 3430 3430 0
145 20241210 163800 832193995 3430 3430 3430 3430 0
146 20241210 163700 832193995 3430 3430 3430 3430 0
147 20241210 163600 832193995 3430 3430 3430 3430 0
148 20241210 163500 832193995 3430 3430 3430 3430 0
149 20241210 163400 832193995 3430 3430 3430 3430 0
150 20241210 163300 832193995 3430 3430 3430 3430 0
151 20241210 163200 832193995 3430 3430 3430 3430 0
152 20241210 163100 832193995 3430 3430 3430 3430 1812
153 20241210 163000 832193995 3430 3430 3430 3430 0
154 20241210 162900 832193995 3430 3430 3430 3430 0
155 20241210 162800 832193995 3430 3430 3430 3430 0
156 20241210 162700 832193995 3430 3430 3430 3430 0
157 20241210 162600 832193995 3430 3430 3430 3430 0
158 20241210 162500 832193995 3430 3430 3430 3430 0
159 20241210 162400 832193995 3430 3430 3430 3430 0
160 20241210 162300 832193995 3430 3430 3430 3430 0
161 20241210 162200 832193995 3430 3430 3430 3430 0
162 20241210 162100 832193995 3430 3430 3430 3430 0
163 20241210 162000 832193995 3430 3430 3430 3430 0
164 20241210 161900 832193995 3430 3430 3430 3430 0
165 20241210 161800 832193995 3430 3430 3430 3430 0
166 20241210 161700 832193995 3430 3430 3430 3430 0
167 20241210 161600 832193995 3430 3430 3430 3430 0
168 20241210 161500 832193995 3430 3430 3430 3430 0
169 20241210 161400 832193995 3430 3430 3430 3430 0
170 20241210 161300 832193995 3430 3430 3430 3430 0
171 20241210 161200 832193995 3430 3430 3430 3430 0
172 20241210 161100 832193995 3430 3430 3430 3430 0
173 20241210 161000 832193995 3430 3430 3430 3430 0
174 20241210 160900 832193995 3430 3430 3430 3430 0
175 20241210 160800 832193995 3430 3430 3430 3430 0
176 20241210 160700 832193995 3430 3430 3430 3430 0
177 20241210 160600 832193995 3430 3430 3430 3430 0
178 20241210 160500 832193995 3430 3430 3430 3430 0
179 20241210 160400 832193995 3430 3430 3430 3430 0
180 20241210 160300 832193995 3430 3430 3430 3430 0
181 20241210 160200 832193995 3430 3430 3430 3430 0
182 20241210 160100 832193995 3430 3430 3430 3430 1812
183 20241210 160000 832193995 3430 3430 3430 3430 0
184 20241210 155900 832193995 3430 3430 3430 3430 0
185 20241210 155800 832193995 3430 3430 3430 3430 0
186 20241210 155700 832193995 3430 3430 3430 3430 0
187 20241210 155600 832193995 3430 3430 3430 3430 0
188 20241210 155500 832193995 3430 3430 3430 3430 0
189 20241210 155400 832193995 3430 3430 3430 3430 0
190 20241210 155300 832193995 3430 3430 3430 3430 0
191 20241210 155200 832193995 3430 3430 3430 3430 0
192 20241210 155100 832193995 3430 3430 3430 3430 0
193 20241210 155000 832193995 3430 3430 3430 3430 0
194 20241210 154900 832193995 3430 3430 3430 3430 0
195 20241210 154800 832193995 3430 3430 3430 3430 0
196 20241210 154700 832193995 3430 3430 3430 3430 0
197 20241210 154600 832193995 3430 3430 3430 3430 0
198 20241210 154500 832193995 3430 3430 3430 3430 0
199 20241210 154400 832193995 3430 3430 3430 3430 0
200 20241210 154300 832193995 3430 3430 3430 3430 0
201 20241210 154200 832193995 3430 3430 3430 3430 0
202 20241210 154100 832193995 3430 3430 3430 3430 0
203 20241210 154000 832193995 3430 3430 3430 3430 0
204 20241210 153900 832193995 3430 3430 3430 3430 0
205 20241210 153800 832193995 3430 3430 3430 3430 0
206 20241210 153700 832193995 3430 3430 3430 3430 0
207 20241210 153600 832193995 3430 3430 3430 3430 0
208 20241210 153500 832193995 3430 3430 3430 3430 0
209 20241210 153400 832193995 3430 3430 3430 3430 0
210 20241210 153300 832193995 3430 3430 3430 3430 0
211 20241210 153200 832193995 3430 3430 3430 3430 0
212 20241210 153100 832193995 3430 3430 3430 3430 1812
213 20241210 153000 832193995 3430 3430 3430 3430 1812
214 20241210 152900 825978835 3430 3430 3430 3430 0
215 20241210 152800 825978835 3430 3430 3430 3430 0
216 20241210 152700 825978835 3430 3430 3430 3430 0
217 20241210 152600 825978835 3430 3430 3430 3430 0
218 20241210 152500 825978835 3430 3430 3430 3430 0
219 20241210 152400 825978835 3430 3430 3430 3430 0
220 20241210 152300 825978835 3430 3430 3430 3430 0
221 20241210 152200 825978835 3430 3430 3430 3430 0
222 20241210 152100 825978835 3430 3430 3430 3430 0
223 20241210 152000 825978835 3430 3430 3430 3430 0
224 20241210 151900 825978835 3430 3430 3430 3430 200
225 20241210 151800 825292835 3430 3425 3430 3425 96
226 20241210 151700 824963985 3430 3430 3430 3430 10
227 20241210 151600 824929685 3410 3425 3425 3410 1164
228 20241210 151500 820954180 3430 3430 3430 3430 1
229 20241210 151400 820950750 3420 3420 3420 3420 501
230 20241210 151300 819237330 3430 3430 3430 3430 0
231 20241210 151200 819237330 3430 3430 3430 3430 0
232 20241210 151100 819237330 3430 3430 3430 3430 10
233 20241210 151000 819203030 3425 3425 3425 3425 200
234 20241210 150900 818518030 3430 3430 3430 3430 10
235 20241210 150800 818483730 3420 3420 3420 3420 79
236 20241210 150700 818213550 3430 3430 3430 3430 0
237 20241210 150600 818213550 3430 3410 3430 3410 318
238 20241210 150500 817128430 3430 3430 3430 3430 0
239 20241210 150400 817128430 3430 3425 3430 3410 3769
240 20241210 150300 804256190 3430 3430 3430 3430 0
241 20241210 150200 804256190 3430 3430 3430 3430 2
242 20241210 150100 804249330 3420 3425 3425 3420 400
243 20241210 150000 802881315 3435 3435 3435 3435 0
244 20241210 145900 802881315 3435 3425 3435 3420 304
245 20241210 145800 801841560 3420 3425 3425 3420 49
246 20241210 145700 801673905 3435 3435 3435 3435 0
247 20241210 145600 801673905 3435 3430 3435 3420 453
248 20241210 145500 800124480 3430 3425 3430 3425 110
249 20241210 145400 799747680 3430 3430 3430 3430 160
250 20241210 145300 799198880 3420 3420 3420 3420 10
251 20241210 145200 799164680 3430 3430 3430 3430 0
252 20241210 145100 799164680 3430 3430 3430 3430 0
253 20241210 145000 799164680 3430 3430 3430 3430 2
254 20241210 144900 799157820 3430 3430 3430 3430 0
255 20241210 144800 799157820 3430 3430 3430 3430 0
256 20241210 144700 799157820 3430 3420 3430 3420 11
257 20241210 144600 799120100 3430 3430 3430 3430 100
258 20241210 144500 798777100 3435 3435 3435 3435 0
259 20241210 144400 798777100 3435 3435 3435 3435 0
260 20241210 144300 798777100 3435 3420 3435 3420 127
261 20241210 144200 798342610 3435 3435 3435 3435 5
262 20241210 144100 798325435 3435 3435 3435 3435 1
263 20241210 144000 798322000 3425 3425 3425 3425 0
264 20241210 143900 798322000 3425 3425 3425 3425 0
265 20241210 143800 798322000 3425 3420 3425 3420 1389
266 20241210 143700 793569675 3425 3425 3425 3425 101
267 20241210 143600 793223750 3425 3425 3425 3425 10
268 20241210 143500 793189500 3420 3420 3420 3420 700
269 20241210 143400 790795500 3430 3430 3430 3430 0
270 20241210 143300 790795500 3430 3430 3430 3430 0
271 20241210 143200 790795500 3430 3430 3430 3430 0
272 20241210 143100 790795500 3430 3430 3430 3430 0
273 20241210 143000 790795500 3430 3430 3430 3430 0
274 20241210 142900 790795500 3430 3430 3430 3430 0
275 20241210 142800 790795500 3430 3430 3430 3430 0
276 20241210 142700 790795500 3430 3420 3430 3420 12
277 20241210 142600 790754440 3430 3430 3430 3430 229
278 20241210 142500 789968970 3435 3435 3435 3435 1
279 20241210 142400 789965535 3430 3430 3430 3430 11
280 20241210 142300 789927805 3440 3440 3440 3440 0
281 20241210 142200 789927805 3440 3440 3440 3440 0
282 20241210 142100 789927805 3440 3435 3440 3435 40
283 20241210 142000 789790215 3440 3430 3440 3430 78
284 20241210 141900 789522035 3430 3430 3430 3430 276
285 20241210 141800 788575355 3430 3430 3430 3425 153
286 20241210 141700 788050815 3430 3430 3430 3430 3
287 20241210 141600 788040525 3430 3430 3430 3430 15
288 20241210 141500 787989075 3425 3425 3425 3425 0
289 20241210 141400 787989075 3425 3420 3425 3420 1065
290 20241210 141300 784342065 3420 3420 3420 3420 381
291 20241210 141200 783039045 3420 3420 3420 3420 14
292 20241210 141100 782991165 3420 3425 3425 3415 266
293 20241210 141000 782082635 3415 3420 3420 3415 3000
294 20241210 140900 771833785 3425 3425 3425 3425 228
295 20241210 140800 771052885 3415 3415 3415 3415 6
296 20241210 140700 771032395 3415 3415 3415 3415 30
297 20241210 140600 770929945 3425 3425 3425 3425 20
298 20241210 140500 770861445 3415 3415 3415 3415 0
299 20241210 140400 770861445 3415 3415 3415 3415 31
300 20241210 140300 770755580 3420 3420 3420 3420 26
301 20241210 140200 770666660 3420 3420 3420 3420 1826
302 20241210 140100 764421740 3420 3420 3420 3420 0
303 20241210 140000 764421740 3420 3420 3420 3420 100
304 20241210 135900 764079740 3420 3420 3420 3420 0
305 20241210 135800 764079740 3420 3420 3420 3420 300
306 20241210 135700 763053740 3420 3420 3420 3420 3
307 20241210 135600 763043480 3420 3420 3420 3420 0
308 20241210 135500 763043480 3420 3420 3420 3420 0
309 20241210 135400 763043480 3420 3420 3420 3420 0
310 20241210 135300 763043480 3420 3420 3420 3420 0
311 20241210 135200 763043480 3420 3420 3420 3420 5
312 20241210 135100 763026380 3420 3420 3420 3420 0
313 20241210 135000 763026380 3420 3420 3420 3420 0
314 20241210 134900 763026380 3420 3420 3420 3420 2
315 20241210 134800 763019540 3410 3410 3410 3410 1
316 20241210 134700 763016130 3420 3420 3420 3420 30
317 20241210 134600 762913530 3420 3420 3420 3420 0
318 20241210 134500 762913530 3420 3420 3420 3420 2
319 20241210 134400 762906690 3410 3410 3410 3410 0
320 20241210 134300 762906690 3410 3410 3410 3410 377
321 20241210 134200 761621120 3420 3420 3420 3420 0
322 20241210 134100 761621120 3420 3420 3420 3420 0
323 20241210 134000 761621120 3420 3420 3420 3420 1
324 20241210 133900 761617700 3415 3415 3415 3415 0
325 20241210 133800 761617700 3415 3415 3415 3415 450
326 20241210 133700 760080950 3415 3415 3415 3415 307
327 20241210 133600 759032545 3420 3420 3420 3420 2
328 20241210 133500 759025705 3410 3415 3415 3410 1063
329 20241210 133400 755397075 3420 3420 3420 3420 0
330 20241210 133300 755397075 3420 3420 3420 3420 5
331 20241210 133200 755379975 3420 3420 3420 3420 0
332 20241210 133100 755379975 3420 3420 3420 3420 0
333 20241210 133000 755379975 3420 3420 3420 3420 0
334 20241210 132900 755379975 3420 3420 3420 3420 137
335 20241210 132800 754911435 3415 3415 3415 3415 483
336 20241210 132700 753261990 3415 3415 3415 3415 83
337 20241210 132600 752978545 3415 3415 3415 3415 20
338 20241210 132500 752910245 3420 3415 3420 3415 502
339 20241210 132400 751195905 3420 3420 3420 3420 86
340 20241210 132300 750901785 3415 3415 3415 3415 3
341 20241210 132200 750891540 3415 3415 3415 3415 0
342 20241210 132100 750891540 3415 3415 3415 3415 0
343 20241210 132000 750891540 3415 3415 3415 3415 1000
344 20241210 131900 747476540 3420 3420 3420 3420 16
345 20241210 131800 747421820 3420 3420 3420 3420 24
346 20241210 131700 747339740 3420 3420 3420 3420 2
347 20241210 131600 747332900 3415 3415 3415 3415 1649
348 20241210 131500 741701565 3415 3415 3415 3415 381
349 20241210 131400 740400450 3415 3415 3415 3415 0
350 20241210 131300 740400450 3415 3415 3415 3415 119
351 20241210 131200 739994065 3420 3415 3420 3415 45
352 20241210 131100 739840170 3425 3425 3425 3425 0
353 20241210 131000 739840170 3425 3425 3425 3425 0
354 20241210 130900 739840170 3425 3420 3425 3420 1000
355 20241210 130800 736416705 3420 3420 3420 3420 119
356 20241210 130700 736009725 3420 3420 3420 3420 100
357 20241210 130600 735667725 3420 3420 3420 3420 0
358 20241210 130500 735667725 3420 3420 3420 3420 0
359 20241210 130400 735667725 3420 3420 3420 3420 44
360 20241210 130300 735517245 3425 3425 3425 3425 2
361 20241210 130200 735510395 3425 3425 3425 3425 0
362 20241210 130100 735510395 3425 3410 3425 3410 54
363 20241210 130000 735326195 3410 3410 3410 3410 283
364 20241210 125900 734361165 3410 3410 3410 3410 309
365 20241210 125800 733307475 3405 3405 3405 3405 0
366 20241210 125700 733307475 3405 3415 3415 3405 940
367 20241210 125600 730105325 3415 3415 3415 3415 1377
368 20241210 125500 725402870 3415 3415 3415 3415 0
369 20241210 125400 725402870 3415 3410 3415 3405 1051
370 20241210 125300 721820725 3410 3410 3410 3410 55
371 20241210 125200 721633175 3405 3405 3405 3405 634
372 20241210 125100 719474405 3415 3415 3415 3415 0
373 20241210 125000 719474405 3415 3405 3415 3405 701
374 20241210 124900 717087490 3405 3405 3405 3400 2310
375 20241210 124800 709222390 3415 3415 3415 3415 201
376 20241210 124700 708535975 3415 3415 3415 3415 0
377 20241210 124600 708535975 3415 3415 3415 3415 2
378 20241210 124500 708529145 3415 3405 3415 3405 2
379 20241210 124400 708522325 3420 3420 3420 3420 0
380 20241210 124300 708522325 3420 3420 3420 3420 1
381 20241210 124200 708518905 3420 3420 3420 3420 682
382 20241210 124100 706186465 3420 3420 3420 3420 1
383 20241210 124000 706183045 3420 3420 3420 3420 30
384 20241210 123900 706080445 3425 3425 3425 3425 29
385 20241210 123800 705981120 3420 3420 3420 3420 0
386 20241210 123700 705981120 3420 3415 3425 3415 2564
387 20241210 123600 697211470 3420 3420 3420 3420 310
388 20241210 123500 696151270 3415 3415 3415 3415 68
389 20241210 123400 695919050 3415 3420 3420 3415 34
390 20241210 123300 695802935 3420 3420 3420 3420 200
391 20241210 123200 695118935 3425 3425 3425 3425 0
392 20241210 123100 695118935 3425 3425 3425 3425 0
393 20241210 123000 695118935 3425 3410 3425 3410 501
394 20241210 122900 693410510 3410 3425 3425 3410 958
395 20241210 122800 690136860 3425 3425 3425 3425 20
396 20241210 122700 690068360 3425 3425 3425 3425 0
397 20241210 122600 690068360 3425 3420 3425 3420 8
398 20241210 122500 690040995 3425 3425 3425 3425 0
399 20241210 122400 690040995 3425 3420 3425 3420 770
400 20241210 122300 687407235 3420 3420 3420 3420 0
401 20241210 122200 687407235 3420 3410 3420 3410 939
402 20241210 122100 684205145 3420 3425 3425 3420 188
403 20241210 122000 683561410 3425 3425 3425 3425 0
404 20241210 121900 683561410 3425 3425 3425 3425 154
405 20241210 121800 683033960 3420 3420 3420 3420 1
406 20241210 121700 683030540 3395 3395 3395 3395 0
407 20241210 121600 683030540 3395 3395 3395 3395 0
408 20241210 121500 683030540 3395 3395 3395 3395 0
409 20241210 121400 683030540 3395 3410 3410 3395 2130
410 20241210 121300 675786605 3410 3435 3435 3410 695
411 20241210 121200 673400825 3435 3440 3440 3435 945
412 20241210 121100 670153395 3440 3410 3440 3405 456
413 20241210 121000 668598475 3410 3425 3425 3410 843
414 20241210 120900 665711795 3425 3435 3435 3425 550
415 20241210 120800 663827025 3435 3435 3445 3430 813
416 20241210 120700 661030955 3430 3415 3430 3415 32758
417 20241210 120600 548945855 3415 3415 3415 3415 795
418 20241210 120500 546230930 3420 3415 3420 3415 125
419 20241210 120400 545803680 3405 3405 3405 3405 520
420 20241210 120300 544033080 3405 3405 3405 3405 2
421 20241210 120200 544026270 3410 3405 3410 3405 845
422 20241210 120100 541148315 3410 3410 3410 3410 0
423 20241210 120000 541148315 3410 3410 3410 3410 828
424 20241210 115900 538324835 3410 3410 3410 3410 526
425 20241210 115800 536531175 3410 3420 3420 3410 1373
426 20241210 115700 531837515 3420 3420 3420 3420 2374
427 20241210 115600 523718435 3420 3415 3420 3415 20
428 20241210 115500 523650040 3420 3410 3420 3410 990
429 20241210 115400 520270285 3410 3410 3410 3395 780
430 20241210 115300 517610635 3410 3395 3410 3395 2690
431 20241210 115200 508444930 3380 3380 3380 3380 0
432 20241210 115100 508444930 3380 3385 3385 3380 1460
433 20241210 115000 503505055 3395 3390 3395 3390 3
434 20241210 114900 503494875 3385 3385 3385 3385 0
435 20241210 114800 503494875 3385 3385 3385 3385 9
436 20241210 114700 503464410 3385 3400 3405 3385 3910
437 20241210 114600 490199040 3400 3385 3400 3385 32
438 20241210 114500 490090540 3400 3395 3400 3395 500
439 20241210 114400 488391100 3400 3395 3400 3395 1462
440 20241210 114300 483425375 3395 3390 3395 3390 975
441 20241210 114200 480119925 3380 3380 3380 3380 0
442 20241210 114100 480119925 3380 3380 3380 3380 0
443 20241210 114000 480119925 3380 3380 3380 3380 2383
444 20241210 113900 472065385 3380 3385 3385 3380 1003
445 20241210 113800 468675230 3390 3390 3390 3390 0
446 20241210 113700 468675230 3390 3390 3390 3390 0
447 20241210 113600 468675230 3390 3385 3390 3385 247
448 20241210 113500 467839130 3385 3370 3385 3370 10001
449 20241210 113400 434135745 3370 3375 3375 3370 11000
450 20241210 113300 397059115 3385 3385 3385 3385 88
451 20241210 113200 396761235 3380 3380 3380 3380 500
452 20241210 113100 395071235 3380 3380 3380 3380 609
453 20241210 113000 393012815 3375 3375 3375 3375 0
454 20241210 112900 393012815 3375 3375 3375 3375 0
455 20241210 112800 393012815 3375 3375 3375 3375 0
456 20241210 112700 393012815 3375 3375 3375 3375 0
457 20241210 112600 393012815 3375 3380 3380 3375 1347
458 20241210 112500 388465220 3380 3380 3380 3380 0
459 20241210 112400 388465220 3380 3380 3380 3380 2
460 20241210 112300 388458460 3380 3380 3380 3380 0
461 20241210 112200 388458460 3380 3380 3380 3380 2
462 20241210 112100 388451700 3375 3375 3375 3375 30
463 20241210 112000 388350450 3380 3380 3380 3380 286
464 20241210 111900 387383770 3380 3380 3380 3380 0
465 20241210 111800 387383770 3380 3380 3380 3380 10
466 20241210 111700 387349970 3380 3380 3380 3380 52
467 20241210 111600 387174210 3380 3380 3380 3380 327
468 20241210 111500 386068950 3380 3380 3380 3380 0
469 20241210 111400 386068950 3380 3380 3380 3380 1
470 20241210 111300 386065570 3375 3375 3375 3375 0
471 20241210 111200 386065570 3375 3380 3380 3375 297
472 20241210 111100 385063185 3380 3380 3380 3380 7
473 20241210 111000 385039525 3380 3380 3380 3380 2
474 20241210 110900 385032765 3375 3375 3375 3375 30
475 20241210 110800 384931515 3380 3380 3380 3380 0
476 20241210 110700 384931515 3380 3380 3380 3365 58
477 20241210 110600 384735490 3365 3370 3370 3365 56
478 20241210 110500 384547035 3385 3385 3385 3385 0
479 20241210 110400 384547035 3385 3385 3385 3385 0
480 20241210 110300 384547035 3385 3385 3385 3385 20
481 20241210 110200 384479335 3390 3390 3390 3390 1
482 20241210 110100 384475945 3365 3365 3365 3365 400
483 20241210 110000 383129945 3390 3365 3390 3365 92
484 20241210 105900 382820340 3365 3380 3380 3365 3137
485 20241210 105800 372227860 3390 3390 3390 3390 52
486 20241210 105700 372051580 3390 3390 3390 3390 50
487 20241210 105600 371882080 3380 3380 3380 3380 20
488 20241210 105500 371814480 3390 3390 3390 3390 2
489 20241210 105400 371807700 3390 3390 3390 3390 2
490 20241210 105300 371800920 3380 3390 3390 3380 7
491 20241210 105200 371777240 3390 3390 3390 3390 0
492 20241210 105100 371777240 3390 3390 3390 3390 0
493 20241210 105000 371777240 3390 3390 3390 3390 2
494 20241210 104900 371770460 3390 3390 3390 3390 0
495 20241210 104800 371770460 3390 3390 3390 3390 22
496 20241210 104700 371695880 3390 3390 3390 3390 178
497 20241210 104600 371092460 3390 3390 3390 3390 3
498 20241210 104500 371082290 3390 3390 3390 3390 0
499 20241210 104400 371082290 3390 3390 3390 3390 0
500 20241210 104300 371082290 3390 3390 3390 3390 1
501 20241210 104200 371078900 3390 3390 3390 3390 0
502 20241210 104100 371078900 3390 3380 3390 3380 189
503 20241210 104000 370440070 3390 3390 3390 3390 0
504 20241210 103900 370440070 3390 3390 3390 3390 12
505 20241210 103800 370399390 3395 3395 3395 3395 0
506 20241210 103700 370399390 3395 3395 3395 3395 0
507 20241210 103600 370399390 3395 3390 3395 3385 10575
508 20241210 103500 334560140 3390 3390 3390 3390 3
509 20241210 103400 334549970 3390 3390 3390 3390 1159
510 20241210 103300 330620960 3385 3385 3385 3385 0
511 20241210 103200 330620960 3385 3390 3390 3385 663
512 20241210 103100 328373470 3390 3395 3395 3390 12
513 20241210 103000 328332780 3395 3395 3395 3395 0
514 20241210 102900 328332780 3395 3395 3395 3395 747
515 20241210 102800 325796715 3390 3390 3390 3390 0
516 20241210 102700 325796715 3390 3395 3400 3390 348
517 20241210 102600 324615500 3395 3395 3395 3395 2
518 20241210 102500 324608710 3395 3395 3395 3395 0
519 20241210 102400 324608710 3395 3390 3395 3390 82
520 20241210 102300 324330720 3390 3390 3390 3390 0
521 20241210 102200 324330720 3390 3390 3390 3390 702
522 20241210 102100 321950940 3385 3390 3390 3385 292
523 20241210 102000 320962485 3390 3390 3390 3390 70
524 20241210 101900 320725185 3390 3390 3390 3390 0
525 20241210 101800 320725185 3390 3385 3390 3385 872
526 20241210 101700 317770675 3380 3380 3380 3380 21
527 20241210 101600 317699695 3385 3385 3385 3385 31
528 20241210 101500 317594760 3380 3380 3380 3380 209
529 20241210 101400 316888340 3375 3375 3375 3375 0
530 20241210 101300 316888340 3375 3365 3375 3360 8086
531 20241210 101200 289710900 3370 3375 3375 3370 627
532 20241210 101100 287597900 3370 3370 3370 3370 500
533 20241210 101000 285912900 3370 3380 3380 3370 1067
534 20241210 100900 282316700 3380 3380 3385 3380 1971
535 20241210 100800 275654670 3380 3375 3380 3375 13
536 20241210 100700 275610780 3375 3375 3375 3375 1
537 20241210 100600 275607405 3375 3375 3375 3375 540
538 20241210 100500 273784905 3375 3375 3375 3375 3
539 20241210 100400 273774780 3375 3375 3375 3375 20
540 20241210 100300 273707280 3375 3360 3375 3360 21
541 20241210 100200 273636420 3355 3365 3365 3355 503
542 20241210 100100 271944855 3365 3365 3365 3365 260
543 20241210 100000 271069955 3365 3375 3375 3365 72
544 20241210 095900 270826965 3370 3370 3370 3370 0
545 20241210 095800 270826965 3370 3370 3370 3370 366
546 20241210 095700 269593545 3370 3370 3370 3370 151
547 20241210 095600 269084675 3370 3370 3370 3370 0
548 20241210 095500 269084675 3370 3370 3370 3370 12
549 20241210 095400 269044235 3370 3375 3375 3370 45
550 20241210 095300 268892580 3370 3375 3375 3370 8
551 20241210 095200 268865610 3375 3375 3375 3375 100
552 20241210 095100 268528110 3375 3375 3375 3375 600
553 20241210 095000 266503110 3370 3375 3375 3370 20
554 20241210 094900 266435700 3380 3370 3380 3370 1349
555 20241210 094800 261879430 3380 3360 3380 3360 18677
556 20241210 094700 198945845 3360 3360 3360 3360 0
557 20241210 094600 198945845 3360 3360 3360 3360 407
558 20241210 094500 197578325 3355 3355 3355 3355 1
559 20241210 094400 197574970 3355 3355 3355 3355 81
560 20241210 094300 197303215 3360 3360 3360 3360 66
561 20241210 094200 197081455 3360 3360 3360 3360 10
562 20241210 094100 197047855 3360 3360 3360 3360 2
563 20241210 094000 197041135 3365 3365 3365 3365 0
564 20241210 093900 197041135 3365 3365 3365 3365 298
565 20241210 093800 196038365 3370 3370 3370 3370 0
566 20241210 093700 196038365 3370 3370 3370 3370 32
567 20241210 093600 195930525 3370 3370 3370 3355 12
568 20241210 093500 195890190 3370 3370 3370 3370 1
569 20241210 093400 195886820 3355 3355 3355 3355 1
570 20241210 093300 195883465 3375 3370 3375 3370 4
571 20241210 093200 195869980 3375 3370 3375 3370 11
572 20241210 093100 195832895 3370 3375 3375 3370 501
573 20241210 093000 194144520 3370 3350 3370 3340 708
574 20241210 092900 191760880 3370 3370 3370 3370 50
575 20241210 092800 191592380 3380 3370 3380 3370 786
576 20241210 092700 188938450 3375 3375 3375 3375 0
577 20241210 092600 188938450 3375 3350 3375 3350 3068
578 20241210 092500 178606760 3355 3355 3355 3355 0
579 20241210 092400 178606760 3355 3355 3355 3355 1
580 20241210 092300 178603405 3355 3355 3355 3355 0
581 20241210 092200 178603405 3355 3355 3355 3355 15
582 20241210 092100 178553080 3345 3355 3355 3345 554
583 20241210 092000 176695270 3355 3350 3355 3350 1430
584 20241210 091900 171898625 3355 3355 3355 3355 205
585 20241210 091800 171210850 3350 3350 3355 3350 715
586 20241210 091700 168815550 3360 3360 3360 3360 130
587 20241210 091600 168378750 3350 3360 3360 3350 246
588 20241210 091500 167552290 3360 3360 3360 3360 0
589 20241210 091400 167552290 3360 3355 3360 3355 1629
590 20241210 091300 162086985 3355 3360 3360 3355 225
591 20241210 091200 161332095 3360 3350 3360 3350 2274
592 20241210 091100 153697105 3350 3350 3350 3350 156
593 20241210 091000 153174505 3350 3355 3355 3350 150
594 20241210 090900 152671260 3355 3350 3360 3345 9047
595 20241210 090800 122368040 3355 3335 3355 3335 3180
596 20241210 090700 111731015 3335 3335 3335 3330 301
597 20241210 090600 110728375 3335 3340 3340 3335 3389
598 20241210 090500 99410275 3340 3335 3340 3325 2734
599 20241210 090400 90299650 3340 3330 3340 3325 1752
600 20241210 090300 84466070 3330 3330 3335 3330 802
601 20241210 090200 81794705 3320 3330 3335 3320 1586
602 20241210 090100 76520895 3330 3320 3330 3320 301
603 20241210 090000 75519340 3320 3250 3335 3250 23197