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

Update 2024-12-03 2719 candle_min

Browse Source
This commit is contained in:
ened
2024-12-03 22:01:33 +09:00
parent e4c3d8981d
commit a3fbeb2c3a
2719 changed files with 1821283 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

586
005010/min/candle-20241203.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,184400,954425735,4000,4000,4000,4000,3112
20241203,184300,954425735,4000,4000,4000,4000,0
20241203,184200,954425735,4000,4000,4000,4000,0
20241203,184100,954425735,4000,4000,4000,4000,0
20241203,184000,954425735,4000,4000,4000,4000,0
20241203,183900,954425735,4000,4000,4000,4000,0
20241203,183800,954425735,4000,4000,4000,4000,0
20241203,183700,954425735,4000,4000,4000,4000,0
20241203,183600,954425735,4000,4000,4000,4000,0
20241203,183500,954425735,4000,4000,4000,4000,0
20241203,183400,954425735,4000,4000,4000,4000,0
20241203,183300,954425735,4000,4000,4000,4000,0
20241203,183200,954425735,4000,4000,4000,4000,0
20241203,183100,954425735,4000,4000,4000,4000,0
20241203,183000,954425735,4000,4000,4000,4000,0
20241203,182900,954425735,4000,4000,4000,4000,0
20241203,182800,954425735,4000,4000,4000,4000,0
20241203,182700,954425735,4000,4000,4000,4000,0
20241203,182600,954425735,4000,4000,4000,4000,0
20241203,182500,954425735,4000,4000,4000,4000,0
20241203,182400,954425735,4000,4000,4000,4000,0
20241203,182300,954425735,4000,4000,4000,4000,0
20241203,182200,954425735,4000,4000,4000,4000,0
20241203,182100,954425735,4000,4000,4000,4000,0
20241203,182000,954425735,4000,4000,4000,4000,0
20241203,181900,954425735,4000,4000,4000,4000,0
20241203,181800,954425735,4000,4000,4000,4000,0
20241203,181700,954425735,4000,4000,4000,4000,0
20241203,181600,954425735,4000,4000,4000,4000,0
20241203,181500,954425735,4000,4000,4000,4000,0
20241203,181400,954425735,4000,4000,4000,4000,3112
20241203,181300,954425735,4000,4000,4000,4000,0
20241203,181200,954425735,4000,4000,4000,4000,0
20241203,181100,954425735,4000,4000,4000,4000,0
20241203,181000,954425735,4000,4000,4000,4000,0
20241203,180900,954425735,4000,4000,4000,4000,0
20241203,180800,954425735,4000,4000,4000,4000,0
20241203,180700,954425735,4000,4000,4000,4000,0
20241203,180600,954425735,4000,4000,4000,4000,0
20241203,180500,954425735,4000,4000,4000,4000,0
20241203,180400,954425735,4000,4000,4000,4000,0
20241203,180300,954425735,4000,4000,4000,4000,0
20241203,180200,954425735,4000,4000,4000,4000,0
20241203,180100,954425735,4000,4000,4000,4000,0
20241203,180000,954425735,4000,4000,4000,4000,0
20241203,175900,954425735,4000,4000,4000,4000,0
20241203,175800,954425735,4000,4000,4000,4000,0
20241203,175700,954425735,4000,4000,4000,4000,0
20241203,175600,954425735,4000,4000,4000,4000,0
20241203,175500,954425735,4000,4000,4000,4000,0
20241203,175400,954425735,4000,4000,4000,4000,0
20241203,175300,954425735,4000,4000,4000,4000,0
20241203,175200,954425735,4000,4000,4000,4000,0
20241203,175100,954425735,4000,4000,4000,4000,0
20241203,175000,954425735,4000,4000,4000,4000,0
20241203,174900,954425735,4000,4000,4000,4000,0
20241203,174800,954425735,4000,4000,4000,4000,0
20241203,174700,954425735,4000,4000,4000,4000,0
20241203,174600,954425735,4000,4000,4000,4000,0
20241203,174500,954425735,4000,4000,4000,4000,0
20241203,174400,954425735,4000,4000,4000,4000,3112
20241203,174300,954425735,4000,4000,4000,4000,0
20241203,174200,954425735,4000,4000,4000,4000,0
20241203,174100,954425735,4000,4000,4000,4000,0
20241203,174000,954425735,4000,4000,4000,4000,0
20241203,173900,954425735,4000,4000,4000,4000,0
20241203,173800,954425735,4000,4000,4000,4000,0
20241203,173700,954425735,4000,4000,4000,4000,0
20241203,173600,954425735,4000,4000,4000,4000,0
20241203,173500,954425735,4000,4000,4000,4000,0
20241203,173400,954425735,4000,4000,4000,4000,0
20241203,173300,954425735,4000,4000,4000,4000,0
20241203,173200,954425735,4000,4000,4000,4000,0
20241203,173100,954425735,4000,4000,4000,4000,0
20241203,173000,954425735,4000,4000,4000,4000,0
20241203,172900,954425735,4000,4000,4000,4000,0
20241203,172800,954425735,4000,4000,4000,4000,0
20241203,172700,954425735,4000,4000,4000,4000,0
20241203,172600,954425735,4000,4000,4000,4000,0
20241203,172500,954425735,4000,4000,4000,4000,0
20241203,172400,954425735,4000,4000,4000,4000,0
20241203,172300,954425735,4000,4000,4000,4000,0
20241203,172200,954425735,4000,4000,4000,4000,0
20241203,172100,954425735,4000,4000,4000,4000,0
20241203,172000,954425735,4000,4000,4000,4000,0
20241203,171900,954425735,4000,4000,4000,4000,0
20241203,171800,954425735,4000,4000,4000,4000,0
20241203,171700,954425735,4000,4000,4000,4000,0
20241203,171600,954425735,4000,4000,4000,4000,0
20241203,171500,954425735,4000,4000,4000,4000,0
20241203,171400,954425735,4000,4000,4000,4000,3112
20241203,171300,954425735,4000,4000,4000,4000,0
20241203,171200,954425735,4000,4000,4000,4000,0
20241203,171100,954425735,4000,4000,4000,4000,0
20241203,171000,954425735,4000,4000,4000,4000,0
20241203,170900,954425735,4000,4000,4000,4000,0
20241203,170800,954425735,4000,4000,4000,4000,0
20241203,170700,954425735,4000,4000,4000,4000,0
20241203,170600,954425735,4000,4000,4000,4000,0
20241203,170500,954425735,4000,4000,4000,4000,0
20241203,170400,954425735,4000,4000,4000,4000,0
20241203,170300,954425735,4000,4000,4000,4000,0
20241203,170200,954425735,4000,4000,4000,4000,0
20241203,170100,954425735,4000,4000,4000,4000,0
20241203,170000,954425735,4000,4000,4000,4000,0
20241203,165900,954425735,4000,4000,4000,4000,0
20241203,165800,954425735,4000,4000,4000,4000,0
20241203,165700,954425735,4000,4000,4000,4000,0
20241203,165600,954425735,4000,4000,4000,4000,0
20241203,165500,954425735,4000,4000,4000,4000,0
20241203,165400,954425735,4000,4000,4000,4000,0
20241203,165300,954425735,4000,4000,4000,4000,0
20241203,165200,954425735,4000,4000,4000,4000,0
20241203,165100,954425735,4000,4000,4000,4000,0
20241203,165000,954425735,4000,4000,4000,4000,0
20241203,164900,954425735,4000,4000,4000,4000,0
20241203,164800,954425735,4000,4000,4000,4000,0
20241203,164700,954425735,4000,4000,4000,4000,0
20241203,164600,954425735,4000,4000,4000,4000,0
20241203,164500,954425735,4000,4000,4000,4000,0
20241203,164400,954425735,4000,4000,4000,4000,3112
20241203,164300,954425735,4000,4000,4000,4000,0
20241203,164200,954425735,4000,4000,4000,4000,0
20241203,164100,954425735,4000,4000,4000,4000,0
20241203,164000,954425735,4000,4000,4000,4000,0
20241203,163900,954425735,4000,4000,4000,4000,0
20241203,163800,954425735,4000,4000,4000,4000,0
20241203,163700,954425735,4000,4000,4000,4000,0
20241203,163600,954425735,4000,4000,4000,4000,0
20241203,163500,954425735,4000,4000,4000,4000,0
20241203,163400,954425735,4000,4000,4000,4000,0
20241203,163300,954425735,4000,4000,4000,4000,0
20241203,163200,954425735,4000,4000,4000,4000,0
20241203,163100,954425735,4000,4000,4000,4000,0
20241203,163000,954425735,4000,4000,4000,4000,0
20241203,162900,954425735,4000,4000,4000,4000,0
20241203,162800,954425735,4000,4000,4000,4000,0
20241203,162700,954425735,4000,4000,4000,4000,0
20241203,162600,954425735,4000,4000,4000,4000,0
20241203,162500,954425735,4000,4000,4000,4000,0
20241203,162400,954425735,4000,4000,4000,4000,0
20241203,162300,954425735,4000,4000,4000,4000,0
20241203,162200,954425735,4000,4000,4000,4000,0
20241203,162100,954425735,4000,4000,4000,4000,0
20241203,162000,954425735,4000,4000,4000,4000,0
20241203,161900,954425735,4000,4000,4000,4000,0
20241203,161800,954425735,4000,4000,4000,4000,0
20241203,161700,954425735,4000,4000,4000,4000,0
20241203,161600,954425735,4000,4000,4000,4000,0
20241203,161500,954425735,4000,4000,4000,4000,0
20241203,161400,954425735,4000,4000,4000,4000,3112
20241203,161300,954425735,4000,4000,4000,4000,0
20241203,161200,954425735,4000,4000,4000,4000,0
20241203,161100,954425735,4000,4000,4000,4000,0
20241203,161000,954425735,4000,4000,4000,4000,0
20241203,160900,954425735,4000,4000,4000,4000,0
20241203,160800,954425735,4000,4000,4000,4000,0
20241203,160700,954425735,4000,4000,4000,4000,0
20241203,160600,954425735,4000,4000,4000,4000,0
20241203,160500,954425735,4000,4000,4000,4000,0
20241203,160400,954425735,4000,4000,4000,4000,0
20241203,160300,954425735,4000,4000,4000,4000,0
20241203,160200,954425735,4000,4000,4000,4000,0
20241203,160100,954425735,4000,4000,4000,4000,0
20241203,160000,954425735,4000,4000,4000,4000,0
20241203,155900,954425735,4000,4000,4000,4000,0
20241203,155800,954425735,4000,4000,4000,4000,0
20241203,155700,954425735,4000,4000,4000,4000,0
20241203,155600,954425735,4000,4000,4000,4000,0
20241203,155500,954425735,4000,4000,4000,4000,0
20241203,155400,954425735,4000,4000,4000,4000,0
20241203,155300,954425735,4000,4000,4000,4000,0
20241203,155200,954425735,4000,4000,4000,4000,0
20241203,155100,954425735,4000,4000,4000,4000,0
20241203,155000,954425735,4000,4000,4000,4000,0
20241203,154900,954425735,4000,4000,4000,4000,0
20241203,154800,954425735,4000,4000,4000,4000,0
20241203,154700,954425735,4000,4000,4000,4000,0
20241203,154600,954425735,4000,4000,4000,4000,0
20241203,154500,954425735,4000,4000,4000,4000,0
20241203,154400,954425735,4000,4000,4000,4000,3112
20241203,154300,954425735,4000,4000,4000,4000,0
20241203,154200,954425735,4000,4000,4000,4000,0
20241203,154100,954425735,4000,4000,4000,4000,0
20241203,154000,954425735,4000,4000,4000,4000,0
20241203,153900,954425735,4000,4000,4000,4000,0
20241203,153800,954425735,4000,4000,4000,4000,0
20241203,153700,954425735,4000,4000,4000,4000,0
20241203,153600,954425735,4000,4000,4000,4000,0
20241203,153500,954425735,4000,4000,4000,4000,0
20241203,153400,954425735,4000,4000,4000,4000,0
20241203,153300,954425735,4000,4000,4000,4000,0
20241203,153200,954425735,4000,4000,4000,4000,0
20241203,153100,954425735,4000,4000,4000,4000,0
20241203,153000,954425735,4000,4000,4000,4000,3112
20241203,152900,941977735,4010,4010,4010,4010,0
20241203,152800,941977735,4010,4010,4010,4010,0
20241203,152700,941977735,4010,4010,4010,4010,0
20241203,152600,941977735,4010,4010,4010,4010,0
20241203,152500,941977735,4010,4010,4010,4010,0
20241203,152400,941977735,4010,4010,4010,4010,0
20241203,152300,941977735,4010,4010,4010,4010,0
20241203,152200,941977735,4010,4010,4010,4010,0
20241203,152100,941977735,4010,4010,4010,4010,0
20241203,152000,941977735,4010,4010,4010,4010,0
20241203,151900,941977735,4010,4010,4010,4010,259
20241203,151800,940939145,4010,4000,4010,4000,21
20241203,151700,940855135,4010,4005,4010,4005,76
20241203,151600,940550625,4010,4010,4010,4010,0
20241203,151500,940550625,4010,4010,4010,4010,1
20241203,151400,940546615,4005,4010,4010,4005,79
20241203,151300,940230185,4015,4015,4015,4015,8
20241203,151200,940198065,4010,4010,4010,4005,1100
20241203,151100,935789565,4010,4010,4010,4010,0
20241203,151000,935789565,4010,4010,4010,4010,0
20241203,150900,935789565,4010,4010,4010,4010,0
20241203,150800,935789565,4010,4005,4010,4005,1745
20241203,150700,928793615,4010,4010,4010,4010,0
20241203,150600,928793615,4010,4010,4010,4010,0
20241203,150500,928793615,4010,4010,4010,4010,0
20241203,150400,928793615,4010,4010,4010,4010,126
20241203,150300,928288355,4010,4015,4015,4010,355
20241203,150200,926864800,4015,4010,4015,4010,51
20241203,150100,926660285,4015,4010,4015,4010,52
20241203,150000,926451510,4010,4010,4010,4010,99
20241203,145900,926054520,4010,4010,4010,4010,0
20241203,145800,926054520,4010,4010,4010,4010,1
20241203,145700,926050510,4000,4000,4000,4000,0
20241203,145600,926050510,4000,4000,4000,4000,0
20241203,145500,926050510,4000,4010,4010,4000,270
20241203,145400,924969970,4015,4015,4015,4015,0
20241203,145300,924969970,4015,4015,4015,4015,0
20241203,145200,924969970,4015,4010,4015,4010,325
20241203,145100,923666450,4010,4010,4010,4010,0
20241203,145000,923666450,4010,4010,4010,4010,9
20241203,144900,923630360,4005,4005,4005,4005,24
20241203,144800,923534240,4010,4010,4010,4010,0
20241203,144700,923534240,4010,4010,4010,4010,101
20241203,144600,923129230,4010,4010,4010,4010,2
20241203,144500,923121210,4000,4005,4010,4000,705
20241203,144400,920301165,4000,4000,4000,4000,0
20241203,144300,920301165,4000,4000,4000,4000,0
20241203,144200,920301165,4000,4000,4000,4000,1000
20241203,144100,916301165,4010,4010,4010,4010,0
20241203,144000,916301165,4010,4000,4010,4000,1000
20241203,143900,912298655,4005,4005,4005,4005,0
20241203,143800,912298655,4005,4005,4005,4005,0
20241203,143700,912298655,4005,4005,4005,4005,0
20241203,143600,912298655,4005,4005,4005,4005,0
20241203,143500,912298655,4005,4005,4010,4005,1284
20241203,143400,907156230,4015,4015,4015,4015,0
20241203,143300,907156230,4015,4015,4015,4015,0
20241203,143200,907156230,4015,4015,4015,4015,39
20241203,143100,906999645,4015,4015,4015,4015,0
20241203,143000,906999645,4015,4000,4015,3995,750
20241203,142900,904000385,4015,4015,4015,4015,0
20241203,142800,904000385,4015,4015,4015,4015,0
20241203,142700,904000385,4015,4015,4015,4015,0
20241203,142600,904000385,4015,4015,4015,4015,0
20241203,142500,904000385,4015,3995,4015,3995,498
20241203,142400,902010855,4020,4020,4020,4020,151
20241203,142300,901403835,4015,4015,4015,4015,20
20241203,142200,901323535,4020,4020,4020,4020,0
20241203,142100,901323535,4020,4005,4020,3990,211
20241203,142000,900481350,3990,3990,3990,3990,787
20241203,141900,897341220,4020,4020,4020,4020,0
20241203,141800,897341220,4020,4000,4020,3990,291
20241203,141700,896179995,4020,3995,4020,3995,191
20241203,141600,895415230,4005,4005,4005,4005,201
20241203,141500,894610225,4005,3995,4005,3995,701
20241203,141400,891809720,4000,4000,4000,4000,0
20241203,141300,891809720,4000,4000,4000,4000,0
20241203,141200,891809720,4000,4000,4000,4000,605
20241203,141100,889389720,4000,4000,4000,4000,6
20241203,141000,889365720,3990,3990,4000,3990,522
20241203,140900,887282790,4000,4000,4000,4000,56
20241203,140800,887058790,4000,4000,4000,4000,53
20241203,140700,886846790,4000,4000,4000,4000,1
20241203,140600,886842790,4000,3990,4000,3990,120
20241203,140500,886363480,3990,3995,3995,3990,781
20241203,140400,883244695,3995,3995,3995,3995,23
20241203,140300,883152810,3995,3995,3995,3995,50
20241203,140200,882953060,3995,3995,3995,3995,1
20241203,140100,882949065,3995,3995,3995,3995,1
20241203,140000,882945070,3990,4000,4000,3990,703
20241203,135900,880140070,3995,3995,3995,3995,2
20241203,135800,880132080,4000,4000,4000,4000,1
20241203,135700,880128080,4000,4000,4000,4000,0
20241203,135600,880128080,4000,4000,4000,4000,2
20241203,135500,880120080,3990,3995,3995,3990,506
20241203,135400,878101040,4005,4005,4005,4005,0
20241203,135300,878101040,4005,4005,4005,4005,300
20241203,135200,876899540,3995,4005,4005,3995,131
20241203,135100,876375880,3990,3990,3990,3990,69
20241203,135000,876100570,4005,3990,4005,3990,796
20241203,134900,872924330,4000,4000,4000,4000,0
20241203,134800,872924330,4000,3985,4000,3985,400
20241203,134700,871330315,3985,3985,3985,3985,0
20241203,134600,871330315,3985,3990,4005,3985,6917
20241203,134500,843763500,3990,3990,3990,3990,3697
20241203,134400,829012470,4005,4005,4005,4005,0
20241203,134300,829012470,4005,4005,4005,4005,0
20241203,134200,829012470,4005,4005,4005,4005,0
20241203,134100,829012470,4005,3995,4005,3995,880
20241203,134000,825496370,3990,3990,3990,3990,505
20241203,133900,823481420,4005,4005,4005,4005,15
20241203,133800,823421345,4000,4000,4000,4000,82
20241203,133700,823093345,4005,4005,4005,4005,200
20241203,133600,822292345,4005,3990,4005,3990,70
20241203,133500,822013030,3990,3990,3990,3990,777
20241203,133400,818912800,4010,4005,4010,4005,61
20241203,133300,818668430,4005,4010,4010,4005,6
20241203,133200,818644395,4010,4010,4010,4010,75
20241203,133100,818343645,3990,3995,3995,3990,836
20241203,133000,815005260,4010,4005,4010,3995,1850
20241203,132900,807609460,4005,4015,4035,4005,1055
20241203,132800,803375320,4040,4025,4045,4025,3281
20241203,132700,790148610,4025,4000,4045,4000,16429
20241203,132600,724209745,4000,3985,4000,3985,1312
20241203,132500,718973920,3985,3985,3985,3985,504
20241203,132400,716965480,3995,3995,3995,3995,0
20241203,132300,716965480,3995,3995,3995,3995,0
20241203,132200,716965480,3995,3995,3995,3995,0
20241203,132100,716965480,3995,3985,3995,3985,71
20241203,132000,716682525,3985,3985,3985,3985,774
20241203,131900,713598135,3980,3980,3980,3980,0
20241203,131800,713598135,3980,3980,3980,3980,0
20241203,131700,713598135,3980,3985,3985,3980,1650
20241203,131600,707028950,3985,3985,3985,3985,0
20241203,131500,707028950,3985,3990,3990,3985,692
20241203,131400,704270680,4000,4000,4000,4000,0
20241203,131300,704270680,4000,4000,4000,4000,80
20241203,131200,703950680,4000,4000,4000,4000,60
20241203,131100,703710680,3985,3985,3990,3985,1561
20241203,131000,697489285,3985,3990,4000,3985,1161
20241203,130900,692859290,3985,3985,3985,3985,0
20241203,130800,692859290,3985,3985,3985,3985,1
20241203,130700,692855305,4000,4000,4000,4000,1
20241203,130600,692851305,3985,3985,3985,3985,68
20241203,130500,692580325,3985,3990,3990,3985,771
20241203,130400,689504215,4000,4000,4000,4000,1
20241203,130300,689500215,3990,3990,3990,3990,1
20241203,130200,689496225,4000,4000,4000,4000,0
20241203,130100,689496225,4000,4000,4000,4000,1
20241203,130000,689492225,3990,4000,4000,3985,694
20241203,125900,686724415,4005,4005,4005,4005,0
20241203,125800,686724415,4005,4005,4005,4005,1
20241203,125700,686720410,4005,4005,4005,4005,0
20241203,125600,686720410,4005,4005,4005,4005,1
20241203,125500,686716405,3990,4000,4005,3990,604
20241203,125400,684306265,4010,4010,4010,4010,1
20241203,125300,684302255,4010,4010,4010,4010,0
20241203,125200,684302255,4010,4010,4010,4010,63
20241203,125100,684049625,4010,3990,4010,3990,621
20241203,125000,681571735,4010,4000,4010,3990,798
20241203,124900,678385205,4010,4010,4010,4010,1
20241203,124800,678381195,4010,4010,4010,4010,1
20241203,124700,678377185,4010,4010,4010,4010,40
20241203,124600,678216785,3995,4010,4010,3995,102
20241203,124500,677809265,3990,4000,4000,3990,692
20241203,124400,675047615,4010,4010,4010,4010,1
20241203,124300,675043605,4010,4010,4010,4010,0
20241203,124200,675043605,4010,4010,4010,4010,1
20241203,124100,675039595,4010,4010,4010,4010,10
20241203,124000,674999495,3995,3995,4010,3990,535
20241203,123900,672862080,4010,4005,4010,4005,20
20241203,123800,672781930,4005,4005,4005,4005,22
20241203,123700,672693820,3995,3995,3995,3995,0
20241203,123600,672693820,3995,4000,4005,3995,469
20241203,123500,670818685,4000,4000,4000,4000,766
20241203,123400,667754685,4005,4010,4010,4005,4
20241203,123300,667738655,4010,4005,4010,4005,8
20241203,123200,667706590,4010,4010,4010,4005,89
20241203,123100,667349750,4005,4010,4010,4005,58
20241203,123000,667117420,4010,4005,4010,4000,752
20241203,122900,664106545,4005,4005,4010,4005,980
20241203,122800,660179145,4010,4005,4010,4005,513
20241203,122700,658124565,4005,4005,4005,4005,0
20241203,122600,658124565,4005,4000,4005,4000,502
20241203,122500,656116035,3990,3995,3995,3990,502
20241203,122400,654110810,4000,4000,4000,4000,2
20241203,122300,654102810,4000,4000,4000,4000,0
20241203,122200,654102810,4000,3995,4000,3995,33
20241203,122100,653970965,3990,3990,3990,3990,68
20241203,122000,653699645,4005,3995,4005,3990,763
20241203,121900,650653690,4005,4000,4005,4000,5087
20241203,121800,630305685,4000,3995,4000,3995,2001
20241203,121700,622311685,3985,3985,3985,3985,0
20241203,121600,622311685,3985,4000,4000,3985,3
20241203,121500,622299700,3985,3995,3995,3985,688
20241203,121400,619556440,4000,3995,4000,3995,2
20241203,121300,619548445,4000,3995,4000,3995,51
20241203,121200,619344695,4000,4000,4000,4000,1
20241203,121100,619340695,3995,3995,3995,3995,455
20241203,121000,617522970,3985,3990,3995,3985,510
20241203,120900,615489760,3995,3995,3995,3995,11
20241203,120800,615445815,3995,3995,3995,3995,1
20241203,120700,615441820,3990,3990,3990,3990,1
20241203,120600,615437830,3995,3990,3995,3990,75
20241203,120500,615138545,3995,3995,3995,3985,761
20241203,120400,612105940,3995,3985,3995,3985,11
20241203,120300,612062005,3995,3995,3995,3995,910
20241203,120200,608426555,3995,3995,3995,3995,0
20241203,120100,608426555,3995,3995,3995,3995,1
20241203,120000,608422560,3985,3985,3985,3985,687
20241203,115900,605684865,3995,3995,3995,3995,39
20241203,115800,605529060,3985,3985,3985,3985,2
20241203,115700,605521090,3985,3985,3985,3985,1
20241203,115600,605517105,3985,3985,3995,3985,32
20241203,115500,605389575,3980,3985,3985,3980,517
20241203,115400,603331540,3990,3990,3990,3990,1
20241203,115300,603327550,3990,3990,3990,3990,1
20241203,115200,603323560,3995,3995,3995,3995,0
20241203,115100,603323560,3995,3985,3995,3980,198
20241203,115000,602534855,3985,3990,3995,3980,664
20241203,114900,599889675,3995,3990,3995,3990,2
20241203,114800,599881690,3995,3995,3995,3995,1
20241203,114700,599877695,3990,3990,3990,3990,218
20241203,114600,599007875,3980,3990,3990,3980,2
20241203,114500,598999905,3980,3985,3990,3980,686
20241203,114400,596269110,3990,3990,3990,3990,1
20241203,114300,596265120,3990,3990,3990,3990,3
20241203,114200,596253150,3990,3990,3990,3990,0
20241203,114100,596253150,3990,3985,3990,3985,12
20241203,114000,596205325,3980,3985,3985,3980,485
20241203,113900,594273025,3990,3990,3990,3990,101
20241203,113800,593870035,3985,3985,3985,3985,100
20241203,113700,593471535,3990,3990,3990,3990,1
20241203,113600,593467545,3970,3970,3970,3970,67
20241203,113500,593201555,3970,3970,3990,3970,759
20241203,113400,590188285,3990,3990,3990,3990,0
20241203,113300,590188285,3990,3990,3990,3985,314
20241203,113200,588936915,3990,3990,3990,3990,76
20241203,113100,588633675,3990,3990,3990,3990,1
20241203,113000,588629685,3990,3990,3990,3970,703
20241203,112900,585837665,3990,3990,3990,3990,1
20241203,112800,585833675,3990,3985,3990,3985,9
20241203,112700,585797785,3990,3985,3990,3985,11
20241203,112600,585753945,3960,3980,3980,3960,20010
20241203,112500,506356355,4000,3980,4000,3975,486
20241203,112400,504424130,3980,4000,4000,3980,2
20241203,112300,504416150,3995,3995,3995,3995,2
20241203,112200,504408160,3995,3995,3995,3995,0
20241203,112100,504408160,3995,3995,3995,3975,89
20241203,112000,504053965,3995,3980,4000,3970,783
20241203,111900,500940470,4000,3995,4000,3975,2389
20241203,111800,491441465,3995,3995,3995,3995,18
20241203,111700,491369555,3995,3995,3995,3995,71
20241203,111600,491085910,3995,3995,3995,3985,17
20241203,111500,491018005,3990,4000,4000,3985,580
20241203,111400,488706425,4000,4000,4000,4000,1
20241203,111300,488702425,4005,4000,4005,4000,498
20241203,111200,486710420,4000,3995,4000,3995,76
20241203,111100,486406770,4000,4000,4000,3985,25
20241203,111000,486306920,4000,3985,4000,3985,511
20241203,110900,484270150,4000,4000,4000,3985,8
20241203,110800,484238165,4020,4025,4025,3985,4943
20241203,110700,464505410,4025,3990,4025,3990,1024
20241203,110600,460418840,4025,4010,4025,3990,629
20241203,110500,457908760,3990,4005,4005,3990,752
20241203,110400,454905800,4005,4025,4025,4005,6
20241203,110300,454881730,4025,4025,4025,4025,10
20241203,110200,454841480,4025,4025,4025,4025,11
20241203,110100,454797205,3995,3995,3995,3995,0
20241203,110000,454797205,3995,4005,4025,3995,681
20241203,105900,452075820,4010,4010,4010,4010,0
20241203,105800,452075820,4010,4010,4010,4010,2
20241203,105700,452067800,4000,4000,4000,4000,1
20241203,105600,452063800,4015,3995,4015,3990,260
20241203,105500,451025130,3995,4010,4020,3990,481
20241203,105400,449104390,4025,4025,4025,4025,1
20241203,105300,449100365,4025,4010,4025,4010,10001
20241203,105200,408848240,4020,4010,4020,4010,61
20241203,105100,408603070,4000,4010,4010,4000,75
20241203,105000,408302990,4010,4010,4010,4000,3357
20241203,104900,394874905,4015,4015,4015,4015,2006
20241203,104800,386820815,4005,4005,4005,4005,181
20241203,104700,386095910,4000,4000,4005,4000,128
20241203,104600,385583410,4000,4005,4005,4000,3
20241203,104500,385571400,4005,4000,4005,4000,796
20241203,104400,382387300,4005,4005,4005,4000,57
20241203,104300,382159020,4005,4005,4005,4005,5
20241203,104200,382138995,4005,4000,4005,4000,2
20241203,104100,382130990,4005,4000,4005,4000,115
20241203,104000,381670460,4005,3980,4020,3980,15970
20241203,103900,317667450,3985,3985,3985,3985,334
20241203,103800,316336460,3985,3985,3985,3985,229
20241203,103700,315423895,3985,3985,3985,3985,0
20241203,103600,315423895,3985,3980,3985,3975,118
20241203,103500,314954735,3975,3980,3980,3975,742
20241203,103400,312004860,3985,3985,3985,3985,9
20241203,103300,311968995,3990,3990,3990,3990,3
20241203,103200,311957025,3990,3990,3990,3990,86
20241203,103100,311613885,3990,3990,3990,3990,24
20241203,103000,311518125,3980,3985,3990,3980,1855
20241203,102900,304127535,3990,3990,3990,3990,0
20241203,102800,304127535,3990,3990,3990,3990,1
20241203,102700,304123545,3990,3990,3990,3990,40
20241203,102600,303963945,3990,3985,3990,3985,20
20241203,102500,303884190,3980,3990,3990,3980,505
20241203,102400,301873435,3990,3995,3995,3990,270
20241203,102300,300795985,3995,3995,3995,3995,0
20241203,102200,300795985,3995,3995,3995,3995,212
20241203,102100,299949045,3985,3985,3985,3985,67
20241203,102000,299682050,3995,3995,3995,3985,746
20241203,101900,296709160,3990,3990,3990,3990,302
20241203,101800,295504180,3990,3990,3990,3990,1
20241203,101700,295500190,3990,3990,3990,3990,0
20241203,101600,295500190,3990,3980,3990,3980,401
20241203,101500,293904200,3980,3985,3985,3980,971
20241203,101400,290038370,3990,3985,3990,3985,335
20241203,101300,288703390,3985,3985,3985,3985,109
20241203,101200,288269025,3985,3985,3985,3985,5
20241203,101100,288249100,3985,3985,3985,3975,98
20241203,101000,287858660,3985,3980,3985,3970,488
20241203,100900,285920555,3985,3985,3985,3985,8
20241203,100800,285888675,3985,3985,3985,3985,9
20241203,100700,285852810,3985,3985,3985,3985,1
20241203,100600,285848825,3985,3975,3985,3975,74
20241203,100500,285554605,3975,3980,3985,3970,745
20241203,100400,282594575,3985,3985,3985,3985,1
20241203,100300,282590590,3985,3985,3985,3985,136
20241203,100200,282048630,3975,3975,3975,3975,1200
20241203,100100,277278630,3985,3970,3985,3970,2
20241203,100000,277270675,3970,3980,3980,3970,1039
20241203,095900,273140775,3985,3985,3985,3985,3004
20241203,095800,261169835,3985,3985,3985,3985,107
20241203,095700,260743440,3985,3985,3985,3985,2
20241203,095600,260735470,3985,3980,3985,3980,16
20241203,095500,260671755,3980,3980,3985,3980,571
20241203,095400,258399170,3985,3985,3985,3985,2447
20241203,095300,248647875,3985,3980,3985,3980,3
20241203,095200,248635930,3980,3975,3980,3975,1670
20241203,095100,241989335,3980,3980,3980,3970,315
20241203,095000,240737405,3980,3975,3980,3970,760
20241203,094900,237718985,3980,3980,3980,3980,8
20241203,094800,237687145,3980,3980,3980,3980,0
20241203,094700,237687145,3980,3980,3980,3980,4
20241203,094600,237671225,3970,3980,3980,3970,111
20241203,094500,237230390,3970,3980,3980,3970,668
20241203,094400,234577280,3980,3980,3980,3980,98
20241203,094300,234187240,3980,3980,3980,3980,20
20241203,094200,234107640,3980,3980,3980,3980,12
20241203,094100,234059880,3980,3980,3980,3970,24
20241203,094000,233964430,3980,3970,3980,3970,475
20241203,093900,232078575,3980,3980,3980,3980,70
20241203,093800,231799975,3985,3985,3985,3985,106
20241203,093700,231377565,3985,3970,3985,3970,2
20241203,093600,231369610,3970,3985,3985,3950,31540
20241203,093500,106406520,3990,3985,3990,3985,742
20241203,093400,103449615,3990,3990,3990,3990,142
20241203,093300,102883035,3990,3990,3990,3990,9
20241203,093200,102847125,3990,3990,3990,3990,20
20241203,093100,102767325,3990,3990,3990,3990,96
20241203,093000,102384285,3990,3990,3990,3980,876
20241203,092900,98897665,3990,3990,3990,3980,3
20241203,092800,98885705,3985,3990,3990,3985,2204
20241203,092700,90095775,3995,3990,3995,3990,603
20241203,092600,87689800,3990,3990,3990,3990,650
20241203,092500,85096300,4000,3995,4000,3990,502
20241203,092400,83093070,3995,3995,3995,3995,2
20241203,092300,83085080,4000,4000,4000,4000,3
20241203,092200,83073080,3995,4010,4010,3995,513
20241203,092100,81023630,4010,3995,4010,3995,68
20241203,092000,80751955,4010,4010,4010,3995,735
20241203,091900,77814430,4010,4010,4010,4000,470
20241203,091800,75932320,4010,4000,4010,4000,1744
20241203,091700,68956310,4000,4010,4010,4000,3147
20241203,091600,56366820,4010,4010,4010,4010,1
20241203,091500,56362810,4000,4000,4005,4000,1270
20241203,091400,51278795,4000,4005,4005,4000,311
20241203,091300,50034740,4005,4005,4005,4005,3
20241203,091200,50022725,4005,4005,4005,4005,606
20241203,091100,47595695,4000,3995,4000,3995,988
20241203,091000,43643880,3990,3990,4010,3990,1529
20241203,090900,37541605,4010,4010,4010,4010,2
20241203,090800,37533585,4010,3985,4010,3985,137
20241203,090700,36987615,3985,3985,3985,3985,2
20241203,090600,36979645,4010,4010,4010,4010,3
20241203,090500,36967615,4010,4000,4015,3980,784
20241203,090400,33842160,4015,4015,4020,4015,572
20241203,090300,31545575,4015,4015,4015,4015,193
20241203,090200,30770680,4015,4015,4015,4015,2
20241203,090100,30762650,4010,3990,4010,3990,145
20241203,090000,30183900,3990,3965,4010,3965,7600
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241203 184400 954425735 4000 4000 4000 4000 3112
3 20241203 184300 954425735 4000 4000 4000 4000 0
4 20241203 184200 954425735 4000 4000 4000 4000 0
5 20241203 184100 954425735 4000 4000 4000 4000 0
6 20241203 184000 954425735 4000 4000 4000 4000 0
7 20241203 183900 954425735 4000 4000 4000 4000 0
8 20241203 183800 954425735 4000 4000 4000 4000 0
9 20241203 183700 954425735 4000 4000 4000 4000 0
10 20241203 183600 954425735 4000 4000 4000 4000 0
11 20241203 183500 954425735 4000 4000 4000 4000 0
12 20241203 183400 954425735 4000 4000 4000 4000 0
13 20241203 183300 954425735 4000 4000 4000 4000 0
14 20241203 183200 954425735 4000 4000 4000 4000 0
15 20241203 183100 954425735 4000 4000 4000 4000 0
16 20241203 183000 954425735 4000 4000 4000 4000 0
17 20241203 182900 954425735 4000 4000 4000 4000 0
18 20241203 182800 954425735 4000 4000 4000 4000 0
19 20241203 182700 954425735 4000 4000 4000 4000 0
20 20241203 182600 954425735 4000 4000 4000 4000 0
21 20241203 182500 954425735 4000 4000 4000 4000 0
22 20241203 182400 954425735 4000 4000 4000 4000 0
23 20241203 182300 954425735 4000 4000 4000 4000 0
24 20241203 182200 954425735 4000 4000 4000 4000 0
25 20241203 182100 954425735 4000 4000 4000 4000 0
26 20241203 182000 954425735 4000 4000 4000 4000 0
27 20241203 181900 954425735 4000 4000 4000 4000 0
28 20241203 181800 954425735 4000 4000 4000 4000 0
29 20241203 181700 954425735 4000 4000 4000 4000 0
30 20241203 181600 954425735 4000 4000 4000 4000 0
31 20241203 181500 954425735 4000 4000 4000 4000 0
32 20241203 181400 954425735 4000 4000 4000 4000 3112
33 20241203 181300 954425735 4000 4000 4000 4000 0
34 20241203 181200 954425735 4000 4000 4000 4000 0
35 20241203 181100 954425735 4000 4000 4000 4000 0
36 20241203 181000 954425735 4000 4000 4000 4000 0
37 20241203 180900 954425735 4000 4000 4000 4000 0
38 20241203 180800 954425735 4000 4000 4000 4000 0
39 20241203 180700 954425735 4000 4000 4000 4000 0
40 20241203 180600 954425735 4000 4000 4000 4000 0
41 20241203 180500 954425735 4000 4000 4000 4000 0
42 20241203 180400 954425735 4000 4000 4000 4000 0
43 20241203 180300 954425735 4000 4000 4000 4000 0
44 20241203 180200 954425735 4000 4000 4000 4000 0
45 20241203 180100 954425735 4000 4000 4000 4000 0
46 20241203 180000 954425735 4000 4000 4000 4000 0
47 20241203 175900 954425735 4000 4000 4000 4000 0
48 20241203 175800 954425735 4000 4000 4000 4000 0
49 20241203 175700 954425735 4000 4000 4000 4000 0
50 20241203 175600 954425735 4000 4000 4000 4000 0
51 20241203 175500 954425735 4000 4000 4000 4000 0
52 20241203 175400 954425735 4000 4000 4000 4000 0
53 20241203 175300 954425735 4000 4000 4000 4000 0
54 20241203 175200 954425735 4000 4000 4000 4000 0
55 20241203 175100 954425735 4000 4000 4000 4000 0
56 20241203 175000 954425735 4000 4000 4000 4000 0
57 20241203 174900 954425735 4000 4000 4000 4000 0
58 20241203 174800 954425735 4000 4000 4000 4000 0
59 20241203 174700 954425735 4000 4000 4000 4000 0
60 20241203 174600 954425735 4000 4000 4000 4000 0
61 20241203 174500 954425735 4000 4000 4000 4000 0
62 20241203 174400 954425735 4000 4000 4000 4000 3112
63 20241203 174300 954425735 4000 4000 4000 4000 0
64 20241203 174200 954425735 4000 4000 4000 4000 0
65 20241203 174100 954425735 4000 4000 4000 4000 0
66 20241203 174000 954425735 4000 4000 4000 4000 0
67 20241203 173900 954425735 4000 4000 4000 4000 0
68 20241203 173800 954425735 4000 4000 4000 4000 0
69 20241203 173700 954425735 4000 4000 4000 4000 0
70 20241203 173600 954425735 4000 4000 4000 4000 0
71 20241203 173500 954425735 4000 4000 4000 4000 0
72 20241203 173400 954425735 4000 4000 4000 4000 0
73 20241203 173300 954425735 4000 4000 4000 4000 0
74 20241203 173200 954425735 4000 4000 4000 4000 0
75 20241203 173100 954425735 4000 4000 4000 4000 0
76 20241203 173000 954425735 4000 4000 4000 4000 0
77 20241203 172900 954425735 4000 4000 4000 4000 0
78 20241203 172800 954425735 4000 4000 4000 4000 0
79 20241203 172700 954425735 4000 4000 4000 4000 0
80 20241203 172600 954425735 4000 4000 4000 4000 0
81 20241203 172500 954425735 4000 4000 4000 4000 0
82 20241203 172400 954425735 4000 4000 4000 4000 0
83 20241203 172300 954425735 4000 4000 4000 4000 0
84 20241203 172200 954425735 4000 4000 4000 4000 0
85 20241203 172100 954425735 4000 4000 4000 4000 0
86 20241203 172000 954425735 4000 4000 4000 4000 0
87 20241203 171900 954425735 4000 4000 4000 4000 0
88 20241203 171800 954425735 4000 4000 4000 4000 0
89 20241203 171700 954425735 4000 4000 4000 4000 0
90 20241203 171600 954425735 4000 4000 4000 4000 0
91 20241203 171500 954425735 4000 4000 4000 4000 0
92 20241203 171400 954425735 4000 4000 4000 4000 3112
93 20241203 171300 954425735 4000 4000 4000 4000 0
94 20241203 171200 954425735 4000 4000 4000 4000 0
95 20241203 171100 954425735 4000 4000 4000 4000 0
96 20241203 171000 954425735 4000 4000 4000 4000 0
97 20241203 170900 954425735 4000 4000 4000 4000 0
98 20241203 170800 954425735 4000 4000 4000 4000 0
99 20241203 170700 954425735 4000 4000 4000 4000 0
100 20241203 170600 954425735 4000 4000 4000 4000 0
101 20241203 170500 954425735 4000 4000 4000 4000 0
102 20241203 170400 954425735 4000 4000 4000 4000 0
103 20241203 170300 954425735 4000 4000 4000 4000 0
104 20241203 170200 954425735 4000 4000 4000 4000 0
105 20241203 170100 954425735 4000 4000 4000 4000 0
106 20241203 170000 954425735 4000 4000 4000 4000 0
107 20241203 165900 954425735 4000 4000 4000 4000 0
108 20241203 165800 954425735 4000 4000 4000 4000 0
109 20241203 165700 954425735 4000 4000 4000 4000 0
110 20241203 165600 954425735 4000 4000 4000 4000 0
111 20241203 165500 954425735 4000 4000 4000 4000 0
112 20241203 165400 954425735 4000 4000 4000 4000 0
113 20241203 165300 954425735 4000 4000 4000 4000 0
114 20241203 165200 954425735 4000 4000 4000 4000 0
115 20241203 165100 954425735 4000 4000 4000 4000 0
116 20241203 165000 954425735 4000 4000 4000 4000 0
117 20241203 164900 954425735 4000 4000 4000 4000 0
118 20241203 164800 954425735 4000 4000 4000 4000 0
119 20241203 164700 954425735 4000 4000 4000 4000 0
120 20241203 164600 954425735 4000 4000 4000 4000 0
121 20241203 164500 954425735 4000 4000 4000 4000 0
122 20241203 164400 954425735 4000 4000 4000 4000 3112
123 20241203 164300 954425735 4000 4000 4000 4000 0
124 20241203 164200 954425735 4000 4000 4000 4000 0
125 20241203 164100 954425735 4000 4000 4000 4000 0
126 20241203 164000 954425735 4000 4000 4000 4000 0
127 20241203 163900 954425735 4000 4000 4000 4000 0
128 20241203 163800 954425735 4000 4000 4000 4000 0
129 20241203 163700 954425735 4000 4000 4000 4000 0
130 20241203 163600 954425735 4000 4000 4000 4000 0
131 20241203 163500 954425735 4000 4000 4000 4000 0
132 20241203 163400 954425735 4000 4000 4000 4000 0
133 20241203 163300 954425735 4000 4000 4000 4000 0
134 20241203 163200 954425735 4000 4000 4000 4000 0
135 20241203 163100 954425735 4000 4000 4000 4000 0
136 20241203 163000 954425735 4000 4000 4000 4000 0
137 20241203 162900 954425735 4000 4000 4000 4000 0
138 20241203 162800 954425735 4000 4000 4000 4000 0
139 20241203 162700 954425735 4000 4000 4000 4000 0
140 20241203 162600 954425735 4000 4000 4000 4000 0
141 20241203 162500 954425735 4000 4000 4000 4000 0
142 20241203 162400 954425735 4000 4000 4000 4000 0
143 20241203 162300 954425735 4000 4000 4000 4000 0
144 20241203 162200 954425735 4000 4000 4000 4000 0
145 20241203 162100 954425735 4000 4000 4000 4000 0
146 20241203 162000 954425735 4000 4000 4000 4000 0
147 20241203 161900 954425735 4000 4000 4000 4000 0
148 20241203 161800 954425735 4000 4000 4000 4000 0
149 20241203 161700 954425735 4000 4000 4000 4000 0
150 20241203 161600 954425735 4000 4000 4000 4000 0
151 20241203 161500 954425735 4000 4000 4000 4000 0
152 20241203 161400 954425735 4000 4000 4000 4000 3112
153 20241203 161300 954425735 4000 4000 4000 4000 0
154 20241203 161200 954425735 4000 4000 4000 4000 0
155 20241203 161100 954425735 4000 4000 4000 4000 0
156 20241203 161000 954425735 4000 4000 4000 4000 0
157 20241203 160900 954425735 4000 4000 4000 4000 0
158 20241203 160800 954425735 4000 4000 4000 4000 0
159 20241203 160700 954425735 4000 4000 4000 4000 0
160 20241203 160600 954425735 4000 4000 4000 4000 0
161 20241203 160500 954425735 4000 4000 4000 4000 0
162 20241203 160400 954425735 4000 4000 4000 4000 0
163 20241203 160300 954425735 4000 4000 4000 4000 0
164 20241203 160200 954425735 4000 4000 4000 4000 0
165 20241203 160100 954425735 4000 4000 4000 4000 0
166 20241203 160000 954425735 4000 4000 4000 4000 0
167 20241203 155900 954425735 4000 4000 4000 4000 0
168 20241203 155800 954425735 4000 4000 4000 4000 0
169 20241203 155700 954425735 4000 4000 4000 4000 0
170 20241203 155600 954425735 4000 4000 4000 4000 0
171 20241203 155500 954425735 4000 4000 4000 4000 0
172 20241203 155400 954425735 4000 4000 4000 4000 0
173 20241203 155300 954425735 4000 4000 4000 4000 0
174 20241203 155200 954425735 4000 4000 4000 4000 0
175 20241203 155100 954425735 4000 4000 4000 4000 0
176 20241203 155000 954425735 4000 4000 4000 4000 0
177 20241203 154900 954425735 4000 4000 4000 4000 0
178 20241203 154800 954425735 4000 4000 4000 4000 0
179 20241203 154700 954425735 4000 4000 4000 4000 0
180 20241203 154600 954425735 4000 4000 4000 4000 0
181 20241203 154500 954425735 4000 4000 4000 4000 0
182 20241203 154400 954425735 4000 4000 4000 4000 3112
183 20241203 154300 954425735 4000 4000 4000 4000 0
184 20241203 154200 954425735 4000 4000 4000 4000 0
185 20241203 154100 954425735 4000 4000 4000 4000 0
186 20241203 154000 954425735 4000 4000 4000 4000 0
187 20241203 153900 954425735 4000 4000 4000 4000 0
188 20241203 153800 954425735 4000 4000 4000 4000 0
189 20241203 153700 954425735 4000 4000 4000 4000 0
190 20241203 153600 954425735 4000 4000 4000 4000 0
191 20241203 153500 954425735 4000 4000 4000 4000 0
192 20241203 153400 954425735 4000 4000 4000 4000 0
193 20241203 153300 954425735 4000 4000 4000 4000 0
194 20241203 153200 954425735 4000 4000 4000 4000 0
195 20241203 153100 954425735 4000 4000 4000 4000 0
196 20241203 153000 954425735 4000 4000 4000 4000 3112
197 20241203 152900 941977735 4010 4010 4010 4010 0
198 20241203 152800 941977735 4010 4010 4010 4010 0
199 20241203 152700 941977735 4010 4010 4010 4010 0
200 20241203 152600 941977735 4010 4010 4010 4010 0
201 20241203 152500 941977735 4010 4010 4010 4010 0
202 20241203 152400 941977735 4010 4010 4010 4010 0
203 20241203 152300 941977735 4010 4010 4010 4010 0
204 20241203 152200 941977735 4010 4010 4010 4010 0
205 20241203 152100 941977735 4010 4010 4010 4010 0
206 20241203 152000 941977735 4010 4010 4010 4010 0
207 20241203 151900 941977735 4010 4010 4010 4010 259
208 20241203 151800 940939145 4010 4000 4010 4000 21
209 20241203 151700 940855135 4010 4005 4010 4005 76
210 20241203 151600 940550625 4010 4010 4010 4010 0
211 20241203 151500 940550625 4010 4010 4010 4010 1
212 20241203 151400 940546615 4005 4010 4010 4005 79
213 20241203 151300 940230185 4015 4015 4015 4015 8
214 20241203 151200 940198065 4010 4010 4010 4005 1100
215 20241203 151100 935789565 4010 4010 4010 4010 0
216 20241203 151000 935789565 4010 4010 4010 4010 0
217 20241203 150900 935789565 4010 4010 4010 4010 0
218 20241203 150800 935789565 4010 4005 4010 4005 1745
219 20241203 150700 928793615 4010 4010 4010 4010 0
220 20241203 150600 928793615 4010 4010 4010 4010 0
221 20241203 150500 928793615 4010 4010 4010 4010 0
222 20241203 150400 928793615 4010 4010 4010 4010 126
223 20241203 150300 928288355 4010 4015 4015 4010 355
224 20241203 150200 926864800 4015 4010 4015 4010 51
225 20241203 150100 926660285 4015 4010 4015 4010 52
226 20241203 150000 926451510 4010 4010 4010 4010 99
227 20241203 145900 926054520 4010 4010 4010 4010 0
228 20241203 145800 926054520 4010 4010 4010 4010 1
229 20241203 145700 926050510 4000 4000 4000 4000 0
230 20241203 145600 926050510 4000 4000 4000 4000 0
231 20241203 145500 926050510 4000 4010 4010 4000 270
232 20241203 145400 924969970 4015 4015 4015 4015 0
233 20241203 145300 924969970 4015 4015 4015 4015 0
234 20241203 145200 924969970 4015 4010 4015 4010 325
235 20241203 145100 923666450 4010 4010 4010 4010 0
236 20241203 145000 923666450 4010 4010 4010 4010 9
237 20241203 144900 923630360 4005 4005 4005 4005 24
238 20241203 144800 923534240 4010 4010 4010 4010 0
239 20241203 144700 923534240 4010 4010 4010 4010 101
240 20241203 144600 923129230 4010 4010 4010 4010 2
241 20241203 144500 923121210 4000 4005 4010 4000 705
242 20241203 144400 920301165 4000 4000 4000 4000 0
243 20241203 144300 920301165 4000 4000 4000 4000 0
244 20241203 144200 920301165 4000 4000 4000 4000 1000
245 20241203 144100 916301165 4010 4010 4010 4010 0
246 20241203 144000 916301165 4010 4000 4010 4000 1000
247 20241203 143900 912298655 4005 4005 4005 4005 0
248 20241203 143800 912298655 4005 4005 4005 4005 0
249 20241203 143700 912298655 4005 4005 4005 4005 0
250 20241203 143600 912298655 4005 4005 4005 4005 0
251 20241203 143500 912298655 4005 4005 4010 4005 1284
252 20241203 143400 907156230 4015 4015 4015 4015 0
253 20241203 143300 907156230 4015 4015 4015 4015 0
254 20241203 143200 907156230 4015 4015 4015 4015 39
255 20241203 143100 906999645 4015 4015 4015 4015 0
256 20241203 143000 906999645 4015 4000 4015 3995 750
257 20241203 142900 904000385 4015 4015 4015 4015 0
258 20241203 142800 904000385 4015 4015 4015 4015 0
259 20241203 142700 904000385 4015 4015 4015 4015 0
260 20241203 142600 904000385 4015 4015 4015 4015 0
261 20241203 142500 904000385 4015 3995 4015 3995 498
262 20241203 142400 902010855 4020 4020 4020 4020 151
263 20241203 142300 901403835 4015 4015 4015 4015 20
264 20241203 142200 901323535 4020 4020 4020 4020 0
265 20241203 142100 901323535 4020 4005 4020 3990 211
266 20241203 142000 900481350 3990 3990 3990 3990 787
267 20241203 141900 897341220 4020 4020 4020 4020 0
268 20241203 141800 897341220 4020 4000 4020 3990 291
269 20241203 141700 896179995 4020 3995 4020 3995 191
270 20241203 141600 895415230 4005 4005 4005 4005 201
271 20241203 141500 894610225 4005 3995 4005 3995 701
272 20241203 141400 891809720 4000 4000 4000 4000 0
273 20241203 141300 891809720 4000 4000 4000 4000 0
274 20241203 141200 891809720 4000 4000 4000 4000 605
275 20241203 141100 889389720 4000 4000 4000 4000 6
276 20241203 141000 889365720 3990 3990 4000 3990 522
277 20241203 140900 887282790 4000 4000 4000 4000 56
278 20241203 140800 887058790 4000 4000 4000 4000 53
279 20241203 140700 886846790 4000 4000 4000 4000 1
280 20241203 140600 886842790 4000 3990 4000 3990 120
281 20241203 140500 886363480 3990 3995 3995 3990 781
282 20241203 140400 883244695 3995 3995 3995 3995 23
283 20241203 140300 883152810 3995 3995 3995 3995 50
284 20241203 140200 882953060 3995 3995 3995 3995 1
285 20241203 140100 882949065 3995 3995 3995 3995 1
286 20241203 140000 882945070 3990 4000 4000 3990 703
287 20241203 135900 880140070 3995 3995 3995 3995 2
288 20241203 135800 880132080 4000 4000 4000 4000 1
289 20241203 135700 880128080 4000 4000 4000 4000 0
290 20241203 135600 880128080 4000 4000 4000 4000 2
291 20241203 135500 880120080 3990 3995 3995 3990 506
292 20241203 135400 878101040 4005 4005 4005 4005 0
293 20241203 135300 878101040 4005 4005 4005 4005 300
294 20241203 135200 876899540 3995 4005 4005 3995 131
295 20241203 135100 876375880 3990 3990 3990 3990 69
296 20241203 135000 876100570 4005 3990 4005 3990 796
297 20241203 134900 872924330 4000 4000 4000 4000 0
298 20241203 134800 872924330 4000 3985 4000 3985 400
299 20241203 134700 871330315 3985 3985 3985 3985 0
300 20241203 134600 871330315 3985 3990 4005 3985 6917
301 20241203 134500 843763500 3990 3990 3990 3990 3697
302 20241203 134400 829012470 4005 4005 4005 4005 0
303 20241203 134300 829012470 4005 4005 4005 4005 0
304 20241203 134200 829012470 4005 4005 4005 4005 0
305 20241203 134100 829012470 4005 3995 4005 3995 880
306 20241203 134000 825496370 3990 3990 3990 3990 505
307 20241203 133900 823481420 4005 4005 4005 4005 15
308 20241203 133800 823421345 4000 4000 4000 4000 82
309 20241203 133700 823093345 4005 4005 4005 4005 200
310 20241203 133600 822292345 4005 3990 4005 3990 70
311 20241203 133500 822013030 3990 3990 3990 3990 777
312 20241203 133400 818912800 4010 4005 4010 4005 61
313 20241203 133300 818668430 4005 4010 4010 4005 6
314 20241203 133200 818644395 4010 4010 4010 4010 75
315 20241203 133100 818343645 3990 3995 3995 3990 836
316 20241203 133000 815005260 4010 4005 4010 3995 1850
317 20241203 132900 807609460 4005 4015 4035 4005 1055
318 20241203 132800 803375320 4040 4025 4045 4025 3281
319 20241203 132700 790148610 4025 4000 4045 4000 16429
320 20241203 132600 724209745 4000 3985 4000 3985 1312
321 20241203 132500 718973920 3985 3985 3985 3985 504
322 20241203 132400 716965480 3995 3995 3995 3995 0
323 20241203 132300 716965480 3995 3995 3995 3995 0
324 20241203 132200 716965480 3995 3995 3995 3995 0
325 20241203 132100 716965480 3995 3985 3995 3985 71
326 20241203 132000 716682525 3985 3985 3985 3985 774
327 20241203 131900 713598135 3980 3980 3980 3980 0
328 20241203 131800 713598135 3980 3980 3980 3980 0
329 20241203 131700 713598135 3980 3985 3985 3980 1650
330 20241203 131600 707028950 3985 3985 3985 3985 0
331 20241203 131500 707028950 3985 3990 3990 3985 692
332 20241203 131400 704270680 4000 4000 4000 4000 0
333 20241203 131300 704270680 4000 4000 4000 4000 80
334 20241203 131200 703950680 4000 4000 4000 4000 60
335 20241203 131100 703710680 3985 3985 3990 3985 1561
336 20241203 131000 697489285 3985 3990 4000 3985 1161
337 20241203 130900 692859290 3985 3985 3985 3985 0
338 20241203 130800 692859290 3985 3985 3985 3985 1
339 20241203 130700 692855305 4000 4000 4000 4000 1
340 20241203 130600 692851305 3985 3985 3985 3985 68
341 20241203 130500 692580325 3985 3990 3990 3985 771
342 20241203 130400 689504215 4000 4000 4000 4000 1
343 20241203 130300 689500215 3990 3990 3990 3990 1
344 20241203 130200 689496225 4000 4000 4000 4000 0
345 20241203 130100 689496225 4000 4000 4000 4000 1
346 20241203 130000 689492225 3990 4000 4000 3985 694
347 20241203 125900 686724415 4005 4005 4005 4005 0
348 20241203 125800 686724415 4005 4005 4005 4005 1
349 20241203 125700 686720410 4005 4005 4005 4005 0
350 20241203 125600 686720410 4005 4005 4005 4005 1
351 20241203 125500 686716405 3990 4000 4005 3990 604
352 20241203 125400 684306265 4010 4010 4010 4010 1
353 20241203 125300 684302255 4010 4010 4010 4010 0
354 20241203 125200 684302255 4010 4010 4010 4010 63
355 20241203 125100 684049625 4010 3990 4010 3990 621
356 20241203 125000 681571735 4010 4000 4010 3990 798
357 20241203 124900 678385205 4010 4010 4010 4010 1
358 20241203 124800 678381195 4010 4010 4010 4010 1
359 20241203 124700 678377185 4010 4010 4010 4010 40
360 20241203 124600 678216785 3995 4010 4010 3995 102
361 20241203 124500 677809265 3990 4000 4000 3990 692
362 20241203 124400 675047615 4010 4010 4010 4010 1
363 20241203 124300 675043605 4010 4010 4010 4010 0
364 20241203 124200 675043605 4010 4010 4010 4010 1
365 20241203 124100 675039595 4010 4010 4010 4010 10
366 20241203 124000 674999495 3995 3995 4010 3990 535
367 20241203 123900 672862080 4010 4005 4010 4005 20
368 20241203 123800 672781930 4005 4005 4005 4005 22
369 20241203 123700 672693820 3995 3995 3995 3995 0
370 20241203 123600 672693820 3995 4000 4005 3995 469
371 20241203 123500 670818685 4000 4000 4000 4000 766
372 20241203 123400 667754685 4005 4010 4010 4005 4
373 20241203 123300 667738655 4010 4005 4010 4005 8
374 20241203 123200 667706590 4010 4010 4010 4005 89
375 20241203 123100 667349750 4005 4010 4010 4005 58
376 20241203 123000 667117420 4010 4005 4010 4000 752
377 20241203 122900 664106545 4005 4005 4010 4005 980
378 20241203 122800 660179145 4010 4005 4010 4005 513
379 20241203 122700 658124565 4005 4005 4005 4005 0
380 20241203 122600 658124565 4005 4000 4005 4000 502
381 20241203 122500 656116035 3990 3995 3995 3990 502
382 20241203 122400 654110810 4000 4000 4000 4000 2
383 20241203 122300 654102810 4000 4000 4000 4000 0
384 20241203 122200 654102810 4000 3995 4000 3995 33
385 20241203 122100 653970965 3990 3990 3990 3990 68
386 20241203 122000 653699645 4005 3995 4005 3990 763
387 20241203 121900 650653690 4005 4000 4005 4000 5087
388 20241203 121800 630305685 4000 3995 4000 3995 2001
389 20241203 121700 622311685 3985 3985 3985 3985 0
390 20241203 121600 622311685 3985 4000 4000 3985 3
391 20241203 121500 622299700 3985 3995 3995 3985 688
392 20241203 121400 619556440 4000 3995 4000 3995 2
393 20241203 121300 619548445 4000 3995 4000 3995 51
394 20241203 121200 619344695 4000 4000 4000 4000 1
395 20241203 121100 619340695 3995 3995 3995 3995 455
396 20241203 121000 617522970 3985 3990 3995 3985 510
397 20241203 120900 615489760 3995 3995 3995 3995 11
398 20241203 120800 615445815 3995 3995 3995 3995 1
399 20241203 120700 615441820 3990 3990 3990 3990 1
400 20241203 120600 615437830 3995 3990 3995 3990 75
401 20241203 120500 615138545 3995 3995 3995 3985 761
402 20241203 120400 612105940 3995 3985 3995 3985 11
403 20241203 120300 612062005 3995 3995 3995 3995 910
404 20241203 120200 608426555 3995 3995 3995 3995 0
405 20241203 120100 608426555 3995 3995 3995 3995 1
406 20241203 120000 608422560 3985 3985 3985 3985 687
407 20241203 115900 605684865 3995 3995 3995 3995 39
408 20241203 115800 605529060 3985 3985 3985 3985 2
409 20241203 115700 605521090 3985 3985 3985 3985 1
410 20241203 115600 605517105 3985 3985 3995 3985 32
411 20241203 115500 605389575 3980 3985 3985 3980 517
412 20241203 115400 603331540 3990 3990 3990 3990 1
413 20241203 115300 603327550 3990 3990 3990 3990 1
414 20241203 115200 603323560 3995 3995 3995 3995 0
415 20241203 115100 603323560 3995 3985 3995 3980 198
416 20241203 115000 602534855 3985 3990 3995 3980 664
417 20241203 114900 599889675 3995 3990 3995 3990 2
418 20241203 114800 599881690 3995 3995 3995 3995 1
419 20241203 114700 599877695 3990 3990 3990 3990 218
420 20241203 114600 599007875 3980 3990 3990 3980 2
421 20241203 114500 598999905 3980 3985 3990 3980 686
422 20241203 114400 596269110 3990 3990 3990 3990 1
423 20241203 114300 596265120 3990 3990 3990 3990 3
424 20241203 114200 596253150 3990 3990 3990 3990 0
425 20241203 114100 596253150 3990 3985 3990 3985 12
426 20241203 114000 596205325 3980 3985 3985 3980 485
427 20241203 113900 594273025 3990 3990 3990 3990 101
428 20241203 113800 593870035 3985 3985 3985 3985 100
429 20241203 113700 593471535 3990 3990 3990 3990 1
430 20241203 113600 593467545 3970 3970 3970 3970 67
431 20241203 113500 593201555 3970 3970 3990 3970 759
432 20241203 113400 590188285 3990 3990 3990 3990 0
433 20241203 113300 590188285 3990 3990 3990 3985 314
434 20241203 113200 588936915 3990 3990 3990 3990 76
435 20241203 113100 588633675 3990 3990 3990 3990 1
436 20241203 113000 588629685 3990 3990 3990 3970 703
437 20241203 112900 585837665 3990 3990 3990 3990 1
438 20241203 112800 585833675 3990 3985 3990 3985 9
439 20241203 112700 585797785 3990 3985 3990 3985 11
440 20241203 112600 585753945 3960 3980 3980 3960 20010
441 20241203 112500 506356355 4000 3980 4000 3975 486
442 20241203 112400 504424130 3980 4000 4000 3980 2
443 20241203 112300 504416150 3995 3995 3995 3995 2
444 20241203 112200 504408160 3995 3995 3995 3995 0
445 20241203 112100 504408160 3995 3995 3995 3975 89
446 20241203 112000 504053965 3995 3980 4000 3970 783
447 20241203 111900 500940470 4000 3995 4000 3975 2389
448 20241203 111800 491441465 3995 3995 3995 3995 18
449 20241203 111700 491369555 3995 3995 3995 3995 71
450 20241203 111600 491085910 3995 3995 3995 3985 17
451 20241203 111500 491018005 3990 4000 4000 3985 580
452 20241203 111400 488706425 4000 4000 4000 4000 1
453 20241203 111300 488702425 4005 4000 4005 4000 498
454 20241203 111200 486710420 4000 3995 4000 3995 76
455 20241203 111100 486406770 4000 4000 4000 3985 25
456 20241203 111000 486306920 4000 3985 4000 3985 511
457 20241203 110900 484270150 4000 4000 4000 3985 8
458 20241203 110800 484238165 4020 4025 4025 3985 4943
459 20241203 110700 464505410 4025 3990 4025 3990 1024
460 20241203 110600 460418840 4025 4010 4025 3990 629
461 20241203 110500 457908760 3990 4005 4005 3990 752
462 20241203 110400 454905800 4005 4025 4025 4005 6
463 20241203 110300 454881730 4025 4025 4025 4025 10
464 20241203 110200 454841480 4025 4025 4025 4025 11
465 20241203 110100 454797205 3995 3995 3995 3995 0
466 20241203 110000 454797205 3995 4005 4025 3995 681
467 20241203 105900 452075820 4010 4010 4010 4010 0
468 20241203 105800 452075820 4010 4010 4010 4010 2
469 20241203 105700 452067800 4000 4000 4000 4000 1
470 20241203 105600 452063800 4015 3995 4015 3990 260
471 20241203 105500 451025130 3995 4010 4020 3990 481
472 20241203 105400 449104390 4025 4025 4025 4025 1
473 20241203 105300 449100365 4025 4010 4025 4010 10001
474 20241203 105200 408848240 4020 4010 4020 4010 61
475 20241203 105100 408603070 4000 4010 4010 4000 75
476 20241203 105000 408302990 4010 4010 4010 4000 3357
477 20241203 104900 394874905 4015 4015 4015 4015 2006
478 20241203 104800 386820815 4005 4005 4005 4005 181
479 20241203 104700 386095910 4000 4000 4005 4000 128
480 20241203 104600 385583410 4000 4005 4005 4000 3
481 20241203 104500 385571400 4005 4000 4005 4000 796
482 20241203 104400 382387300 4005 4005 4005 4000 57
483 20241203 104300 382159020 4005 4005 4005 4005 5
484 20241203 104200 382138995 4005 4000 4005 4000 2
485 20241203 104100 382130990 4005 4000 4005 4000 115
486 20241203 104000 381670460 4005 3980 4020 3980 15970
487 20241203 103900 317667450 3985 3985 3985 3985 334
488 20241203 103800 316336460 3985 3985 3985 3985 229
489 20241203 103700 315423895 3985 3985 3985 3985 0
490 20241203 103600 315423895 3985 3980 3985 3975 118
491 20241203 103500 314954735 3975 3980 3980 3975 742
492 20241203 103400 312004860 3985 3985 3985 3985 9
493 20241203 103300 311968995 3990 3990 3990 3990 3
494 20241203 103200 311957025 3990 3990 3990 3990 86
495 20241203 103100 311613885 3990 3990 3990 3990 24
496 20241203 103000 311518125 3980 3985 3990 3980 1855
497 20241203 102900 304127535 3990 3990 3990 3990 0
498 20241203 102800 304127535 3990 3990 3990 3990 1
499 20241203 102700 304123545 3990 3990 3990 3990 40
500 20241203 102600 303963945 3990 3985 3990 3985 20
501 20241203 102500 303884190 3980 3990 3990 3980 505
502 20241203 102400 301873435 3990 3995 3995 3990 270
503 20241203 102300 300795985 3995 3995 3995 3995 0
504 20241203 102200 300795985 3995 3995 3995 3995 212
505 20241203 102100 299949045 3985 3985 3985 3985 67
506 20241203 102000 299682050 3995 3995 3995 3985 746
507 20241203 101900 296709160 3990 3990 3990 3990 302
508 20241203 101800 295504180 3990 3990 3990 3990 1
509 20241203 101700 295500190 3990 3990 3990 3990 0
510 20241203 101600 295500190 3990 3980 3990 3980 401
511 20241203 101500 293904200 3980 3985 3985 3980 971
512 20241203 101400 290038370 3990 3985 3990 3985 335
513 20241203 101300 288703390 3985 3985 3985 3985 109
514 20241203 101200 288269025 3985 3985 3985 3985 5
515 20241203 101100 288249100 3985 3985 3985 3975 98
516 20241203 101000 287858660 3985 3980 3985 3970 488
517 20241203 100900 285920555 3985 3985 3985 3985 8
518 20241203 100800 285888675 3985 3985 3985 3985 9
519 20241203 100700 285852810 3985 3985 3985 3985 1
520 20241203 100600 285848825 3985 3975 3985 3975 74
521 20241203 100500 285554605 3975 3980 3985 3970 745
522 20241203 100400 282594575 3985 3985 3985 3985 1
523 20241203 100300 282590590 3985 3985 3985 3985 136
524 20241203 100200 282048630 3975 3975 3975 3975 1200
525 20241203 100100 277278630 3985 3970 3985 3970 2
526 20241203 100000 277270675 3970 3980 3980 3970 1039
527 20241203 095900 273140775 3985 3985 3985 3985 3004
528 20241203 095800 261169835 3985 3985 3985 3985 107
529 20241203 095700 260743440 3985 3985 3985 3985 2
530 20241203 095600 260735470 3985 3980 3985 3980 16
531 20241203 095500 260671755 3980 3980 3985 3980 571
532 20241203 095400 258399170 3985 3985 3985 3985 2447
533 20241203 095300 248647875 3985 3980 3985 3980 3
534 20241203 095200 248635930 3980 3975 3980 3975 1670
535 20241203 095100 241989335 3980 3980 3980 3970 315
536 20241203 095000 240737405 3980 3975 3980 3970 760
537 20241203 094900 237718985 3980 3980 3980 3980 8
538 20241203 094800 237687145 3980 3980 3980 3980 0
539 20241203 094700 237687145 3980 3980 3980 3980 4
540 20241203 094600 237671225 3970 3980 3980 3970 111
541 20241203 094500 237230390 3970 3980 3980 3970 668
542 20241203 094400 234577280 3980 3980 3980 3980 98
543 20241203 094300 234187240 3980 3980 3980 3980 20
544 20241203 094200 234107640 3980 3980 3980 3980 12
545 20241203 094100 234059880 3980 3980 3980 3970 24
546 20241203 094000 233964430 3980 3970 3980 3970 475
547 20241203 093900 232078575 3980 3980 3980 3980 70
548 20241203 093800 231799975 3985 3985 3985 3985 106
549 20241203 093700 231377565 3985 3970 3985 3970 2
550 20241203 093600 231369610 3970 3985 3985 3950 31540
551 20241203 093500 106406520 3990 3985 3990 3985 742
552 20241203 093400 103449615 3990 3990 3990 3990 142
553 20241203 093300 102883035 3990 3990 3990 3990 9
554 20241203 093200 102847125 3990 3990 3990 3990 20
555 20241203 093100 102767325 3990 3990 3990 3990 96
556 20241203 093000 102384285 3990 3990 3990 3980 876
557 20241203 092900 98897665 3990 3990 3990 3980 3
558 20241203 092800 98885705 3985 3990 3990 3985 2204
559 20241203 092700 90095775 3995 3990 3995 3990 603
560 20241203 092600 87689800 3990 3990 3990 3990 650
561 20241203 092500 85096300 4000 3995 4000 3990 502
562 20241203 092400 83093070 3995 3995 3995 3995 2
563 20241203 092300 83085080 4000 4000 4000 4000 3
564 20241203 092200 83073080 3995 4010 4010 3995 513
565 20241203 092100 81023630 4010 3995 4010 3995 68
566 20241203 092000 80751955 4010 4010 4010 3995 735
567 20241203 091900 77814430 4010 4010 4010 4000 470
568 20241203 091800 75932320 4010 4000 4010 4000 1744
569 20241203 091700 68956310 4000 4010 4010 4000 3147
570 20241203 091600 56366820 4010 4010 4010 4010 1
571 20241203 091500 56362810 4000 4000 4005 4000 1270
572 20241203 091400 51278795 4000 4005 4005 4000 311
573 20241203 091300 50034740 4005 4005 4005 4005 3
574 20241203 091200 50022725 4005 4005 4005 4005 606
575 20241203 091100 47595695 4000 3995 4000 3995 988
576 20241203 091000 43643880 3990 3990 4010 3990 1529
577 20241203 090900 37541605 4010 4010 4010 4010 2
578 20241203 090800 37533585 4010 3985 4010 3985 137
579 20241203 090700 36987615 3985 3985 3985 3985 2
580 20241203 090600 36979645 4010 4010 4010 4010 3
581 20241203 090500 36967615 4010 4000 4015 3980 784
582 20241203 090400 33842160 4015 4015 4020 4015 572
583 20241203 090300 31545575 4015 4015 4015 4015 193
584 20241203 090200 30770680 4015 4015 4015 4015 2
585 20241203 090100 30762650 4010 3990 4010 3990 145
586 20241203 090000 30183900 3990 3965 4010 3965 7600