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

Update 2024-12-09 2940 candle_min

Browse Source
This commit is contained in:
ened
2024-12-09 22:03:28 +09:00
parent 887987bcea
commit ae8ca29d0c
2940 changed files with 1823490 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

585
004590/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,585 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,184300,93497005,3835,3835,3835,3835,5536
20241209,184200,93497005,3835,3835,3835,3835,0
20241209,184100,93497005,3835,3835,3835,3835,0
20241209,184000,93497005,3835,3835,3835,3835,0
20241209,183900,93497005,3835,3835,3835,3835,0
20241209,183800,93497005,3835,3835,3835,3835,0
20241209,183700,93497005,3835,3835,3835,3835,0
20241209,183600,93497005,3835,3835,3835,3835,0
20241209,183500,93497005,3835,3835,3835,3835,0
20241209,183400,93497005,3835,3835,3835,3835,0
20241209,183300,93497005,3835,3835,3835,3835,0
20241209,183200,93497005,3835,3835,3835,3835,0
20241209,183100,93497005,3835,3835,3835,3835,0
20241209,183000,93497005,3835,3835,3835,3835,0
20241209,182900,93497005,3835,3835,3835,3835,0
20241209,182800,93497005,3835,3835,3835,3835,0
20241209,182700,93497005,3835,3835,3835,3835,0
20241209,182600,93497005,3835,3835,3835,3835,0
20241209,182500,93497005,3835,3835,3835,3835,0
20241209,182400,93497005,3835,3835,3835,3835,0
20241209,182300,93497005,3835,3835,3835,3835,0
20241209,182200,93497005,3835,3835,3835,3835,0
20241209,182100,93497005,3835,3835,3835,3835,0
20241209,182000,93497005,3835,3835,3835,3835,0
20241209,181900,93497005,3835,3835,3835,3835,0
20241209,181800,93497005,3835,3835,3835,3835,0
20241209,181700,93497005,3835,3835,3835,3835,0
20241209,181600,93497005,3835,3835,3835,3835,0
20241209,181500,93497005,3835,3835,3835,3835,0
20241209,181400,93497005,3835,3835,3835,3835,0
20241209,181300,93497005,3835,3835,3835,3835,5536
20241209,181200,93497005,3835,3835,3835,3835,0
20241209,181100,93497005,3835,3835,3835,3835,0
20241209,181000,93497005,3835,3835,3835,3835,0
20241209,180900,93497005,3835,3835,3835,3835,0
20241209,180800,93497005,3835,3835,3835,3835,0
20241209,180700,93497005,3835,3835,3835,3835,0
20241209,180600,93497005,3835,3835,3835,3835,0
20241209,180500,93497005,3835,3835,3835,3835,0
20241209,180400,93497005,3835,3835,3835,3835,0
20241209,180300,93497005,3835,3835,3835,3835,0
20241209,180200,93497005,3835,3835,3835,3835,0
20241209,180100,93497005,3835,3835,3835,3835,0
20241209,180000,93497005,3835,3835,3835,3835,0
20241209,175900,93497005,3835,3835,3835,3835,0
20241209,175800,93497005,3835,3835,3835,3835,0
20241209,175700,93497005,3835,3835,3835,3835,0
20241209,175600,93497005,3835,3835,3835,3835,0
20241209,175500,93497005,3835,3835,3835,3835,0
20241209,175400,93497005,3835,3835,3835,3835,0
20241209,175300,93497005,3835,3835,3835,3835,0
20241209,175200,93497005,3835,3835,3835,3835,0
20241209,175100,93497005,3835,3835,3835,3835,0
20241209,175000,93497005,3835,3835,3835,3835,0
20241209,174900,93497005,3835,3835,3835,3835,0
20241209,174800,93497005,3835,3835,3835,3835,0
20241209,174700,93497005,3835,3835,3835,3835,0
20241209,174600,93497005,3835,3835,3835,3835,0
20241209,174500,93497005,3835,3835,3835,3835,0
20241209,174400,93497005,3835,3835,3835,3835,0
20241209,174300,93497005,3835,3835,3835,3835,5536
20241209,174200,93497005,3835,3835,3835,3835,0
20241209,174100,93497005,3835,3835,3835,3835,0
20241209,174000,93497005,3835,3835,3835,3835,0
20241209,173900,93497005,3835,3835,3835,3835,0
20241209,173800,93497005,3835,3835,3835,3835,0
20241209,173700,93497005,3835,3835,3835,3835,0
20241209,173600,93497005,3835,3835,3835,3835,0
20241209,173500,93497005,3835,3835,3835,3835,0
20241209,173400,93497005,3835,3835,3835,3835,0
20241209,173300,93497005,3835,3835,3835,3835,0
20241209,173200,93497005,3835,3835,3835,3835,0
20241209,173100,93497005,3835,3835,3835,3835,0
20241209,173000,93497005,3835,3835,3835,3835,0
20241209,172900,93497005,3835,3835,3835,3835,0
20241209,172800,93497005,3835,3835,3835,3835,0
20241209,172700,93497005,3835,3835,3835,3835,0
20241209,172600,93497005,3835,3835,3835,3835,0
20241209,172500,93497005,3835,3835,3835,3835,0
20241209,172400,93497005,3835,3835,3835,3835,0
20241209,172300,93497005,3835,3835,3835,3835,0
20241209,172200,93497005,3835,3835,3835,3835,0
20241209,172100,93497005,3835,3835,3835,3835,0
20241209,172000,93497005,3835,3835,3835,3835,0
20241209,171900,93497005,3835,3835,3835,3835,0
20241209,171800,93497005,3835,3835,3835,3835,0
20241209,171700,93497005,3835,3835,3835,3835,0
20241209,171600,93497005,3835,3835,3835,3835,0
20241209,171500,93497005,3835,3835,3835,3835,0
20241209,171400,93497005,3835,3835,3835,3835,0
20241209,171300,93497005,3835,3835,3835,3835,5536
20241209,171200,93497005,3835,3835,3835,3835,0
20241209,171100,93497005,3835,3835,3835,3835,0
20241209,171000,93497005,3835,3835,3835,3835,0
20241209,170900,93497005,3835,3835,3835,3835,0
20241209,170800,93497005,3835,3835,3835,3835,0
20241209,170700,93497005,3835,3835,3835,3835,0
20241209,170600,93497005,3835,3835,3835,3835,0
20241209,170500,93497005,3835,3835,3835,3835,0
20241209,170400,93497005,3835,3835,3835,3835,0
20241209,170300,93497005,3835,3835,3835,3835,0
20241209,170200,93497005,3835,3835,3835,3835,0
20241209,170100,93497005,3835,3835,3835,3835,0
20241209,170000,93497005,3835,3835,3835,3835,0
20241209,165900,93497005,3835,3835,3835,3835,0
20241209,165800,93497005,3835,3835,3835,3835,0
20241209,165700,93497005,3835,3835,3835,3835,0
20241209,165600,93497005,3835,3835,3835,3835,0
20241209,165500,93497005,3835,3835,3835,3835,0
20241209,165400,93497005,3835,3835,3835,3835,0
20241209,165300,93497005,3835,3835,3835,3835,0
20241209,165200,93497005,3835,3835,3835,3835,0
20241209,165100,93497005,3835,3835,3835,3835,0
20241209,165000,93497005,3835,3835,3835,3835,0
20241209,164900,93497005,3835,3835,3835,3835,0
20241209,164800,93497005,3835,3835,3835,3835,0
20241209,164700,93497005,3835,3835,3835,3835,0
20241209,164600,93497005,3835,3835,3835,3835,0
20241209,164500,93497005,3835,3835,3835,3835,0
20241209,164400,93497005,3835,3835,3835,3835,0
20241209,164300,93497005,3835,3835,3835,3835,5536
20241209,164200,93497005,3835,3835,3835,3835,0
20241209,164100,93497005,3835,3835,3835,3835,0
20241209,164000,93497005,3835,3835,3835,3835,0
20241209,163900,93497005,3835,3835,3835,3835,0
20241209,163800,93497005,3835,3835,3835,3835,0
20241209,163700,93497005,3835,3835,3835,3835,0
20241209,163600,93497005,3835,3835,3835,3835,0
20241209,163500,93497005,3835,3835,3835,3835,0
20241209,163400,93497005,3835,3835,3835,3835,0
20241209,163300,93497005,3835,3835,3835,3835,0
20241209,163200,93497005,3835,3835,3835,3835,0
20241209,163100,93497005,3835,3835,3835,3835,0
20241209,163000,93497005,3835,3835,3835,3835,0
20241209,162900,93497005,3835,3835,3835,3835,0
20241209,162800,93497005,3835,3835,3835,3835,0
20241209,162700,93497005,3835,3835,3835,3835,0
20241209,162600,93497005,3835,3835,3835,3835,0
20241209,162500,93497005,3835,3835,3835,3835,0
20241209,162400,93497005,3835,3835,3835,3835,0
20241209,162300,93497005,3835,3835,3835,3835,0
20241209,162200,93497005,3835,3835,3835,3835,0
20241209,162100,93497005,3835,3835,3835,3835,0
20241209,162000,93497005,3835,3835,3835,3835,0
20241209,161900,93497005,3835,3835,3835,3835,0
20241209,161800,93497005,3835,3835,3835,3835,0
20241209,161700,93497005,3835,3835,3835,3835,0
20241209,161600,93497005,3835,3835,3835,3835,0
20241209,161500,93497005,3835,3835,3835,3835,0
20241209,161400,93497005,3835,3835,3835,3835,0
20241209,161300,93497005,3835,3835,3835,3835,5536
20241209,161200,93497005,3835,3835,3835,3835,0
20241209,161100,93497005,3835,3835,3835,3835,0
20241209,161000,93497005,3835,3835,3835,3835,0
20241209,160900,93497005,3835,3835,3835,3835,0
20241209,160800,93497005,3835,3835,3835,3835,0
20241209,160700,93497005,3835,3835,3835,3835,0
20241209,160600,93497005,3835,3835,3835,3835,0
20241209,160500,93497005,3835,3835,3835,3835,0
20241209,160400,93497005,3835,3835,3835,3835,0
20241209,160300,93497005,3835,3835,3835,3835,0
20241209,160200,93497005,3835,3835,3835,3835,0
20241209,160100,93497005,3835,3835,3835,3835,0
20241209,160000,93497005,3835,3835,3835,3835,0
20241209,155900,93497005,3835,3835,3835,3835,0
20241209,155800,93497005,3835,3835,3835,3835,0
20241209,155700,93497005,3835,3835,3835,3835,0
20241209,155600,93497005,3835,3835,3835,3835,0
20241209,155500,93497005,3835,3835,3835,3835,0
20241209,155400,93497005,3835,3835,3835,3835,0
20241209,155300,93497005,3835,3835,3835,3835,0
20241209,155200,93497005,3835,3835,3835,3835,0
20241209,155100,93497005,3835,3835,3835,3835,0
20241209,155000,93497005,3835,3835,3835,3835,0
20241209,154900,93497005,3835,3835,3835,3835,0
20241209,154800,93497005,3835,3835,3835,3835,0
20241209,154700,93497005,3835,3835,3835,3835,0
20241209,154600,93497005,3835,3835,3835,3835,0
20241209,154500,93497005,3835,3835,3835,3835,0
20241209,154400,93497005,3835,3835,3835,3835,0
20241209,154300,93497005,3835,3835,3835,3835,5536
20241209,154200,93497005,3835,3835,3835,3835,0
20241209,154100,93497005,3835,3835,3835,3835,0
20241209,154000,93497005,3835,3835,3835,3835,0
20241209,153900,93497005,3835,3835,3835,3835,0
20241209,153800,93497005,3835,3835,3835,3835,0
20241209,153700,93497005,3835,3835,3835,3835,0
20241209,153600,93497005,3835,3835,3835,3835,0
20241209,153500,93497005,3835,3835,3835,3835,0
20241209,153400,93497005,3835,3835,3835,3835,0
20241209,153300,93497005,3835,3835,3835,3835,0
20241209,153200,93497005,3835,3835,3835,3835,0
20241209,153100,93497005,3835,3835,3835,3835,0
20241209,153000,93497005,3835,3835,3835,3835,5536
20241209,152900,72266445,3780,3780,3780,3780,0
20241209,152800,72266445,3780,3780,3780,3780,0
20241209,152700,72266445,3780,3780,3780,3780,0
20241209,152600,72266445,3780,3780,3780,3780,0
20241209,152500,72266445,3780,3780,3780,3780,0
20241209,152400,72266445,3780,3780,3780,3780,0
20241209,152300,72266445,3780,3780,3780,3780,0
20241209,152200,72266445,3780,3780,3780,3780,0
20241209,152100,72266445,3780,3780,3780,3780,0
20241209,152000,72266445,3780,3780,3780,3780,0
20241209,151900,72266445,3780,3780,3780,3780,0
20241209,151800,72266445,3780,3780,3780,3780,7
20241209,151700,72239985,3750,3750,3750,3750,0
20241209,151600,72239985,3750,3750,3750,3750,0
20241209,151500,72239985,3750,3750,3750,3750,0
20241209,151400,72239985,3750,3750,3750,3750,0
20241209,151300,72239985,3750,3750,3750,3750,0
20241209,151200,72239985,3750,3755,3755,3750,356
20241209,151100,70903330,3755,3755,3755,3755,0
20241209,151000,70903330,3755,3755,3755,3755,0
20241209,150900,70903330,3755,3755,3755,3755,0
20241209,150800,70903330,3755,3755,3755,3755,3
20241209,150700,70892065,3755,3755,3755,3755,0
20241209,150600,70892065,3755,3755,3755,3755,7
20241209,150500,70865780,3755,3755,3755,3755,0
20241209,150400,70865780,3755,3760,3760,3755,600
20241209,150300,68611280,3770,3760,3770,3760,501
20241209,150200,66727510,3760,3760,3760,3760,59
20241209,150100,66505670,3760,3765,3765,3760,1000
20241209,150000,62743225,3765,3765,3765,3765,0
20241209,145900,62743225,3765,3765,3765,3765,0
20241209,145800,62743225,3765,3765,3765,3765,0
20241209,145700,62743225,3765,3765,3765,3765,43
20241209,145600,62581330,3765,3770,3770,3765,94
20241209,145500,62227055,3790,3790,3790,3790,0
20241209,145400,62227055,3790,3790,3790,3790,0
20241209,145300,62227055,3790,3790,3790,3790,0
20241209,145200,62227055,3790,3790,3790,3790,0
20241209,145100,62227055,3790,3790,3790,3790,15
20241209,145000,62170205,3795,3795,3795,3795,0
20241209,144900,62170205,3795,3790,3795,3790,2
20241209,144800,62162620,3770,3770,3770,3770,0
20241209,144700,62162620,3770,3770,3770,3770,0
20241209,144600,62162620,3770,3770,3770,3770,0
20241209,144500,62162620,3770,3770,3770,3770,0
20241209,144400,62162620,3770,3770,3770,3770,0
20241209,144300,62162620,3770,3770,3770,3770,0
20241209,144200,62162620,3770,3770,3770,3770,0
20241209,144100,62162620,3770,3770,3770,3770,1
20241209,144000,62158850,3795,3770,3795,3770,971
20241209,143900,58492655,3770,3770,3770,3770,0
20241209,143800,58492655,3770,3770,3770,3770,0
20241209,143700,58492655,3770,3770,3770,3770,0
20241209,143600,58492655,3770,3770,3770,3770,0
20241209,143500,58492655,3770,3770,3770,3770,0
20241209,143400,58492655,3770,3770,3770,3770,0
20241209,143300,58492655,3770,3770,3770,3770,0
20241209,143200,58492655,3770,3770,3770,3770,0
20241209,143100,58492655,3770,3770,3770,3770,0
20241209,143000,58492655,3770,3770,3770,3770,3
20241209,142900,58481345,3795,3795,3795,3795,0
20241209,142800,58481345,3795,3795,3795,3795,0
20241209,142700,58481345,3795,3795,3795,3795,0
20241209,142600,58481345,3795,3795,3795,3795,0
20241209,142500,58481345,3795,3795,3795,3795,0
20241209,142400,58481345,3795,3795,3795,3795,0
20241209,142300,58481345,3795,3795,3795,3795,0
20241209,142200,58481345,3795,3795,3795,3795,0
20241209,142100,58481345,3795,3795,3795,3795,0
20241209,142000,58481345,3795,3795,3795,3795,0
20241209,141900,58481345,3795,3790,3795,3790,802
20241209,141800,55439230,3785,3785,3785,3785,28
20241209,141700,55333250,3785,3785,3785,3785,170
20241209,141600,54689800,3785,3785,3785,3785,0
20241209,141500,54689800,3785,3785,3785,3785,0
20241209,141400,54689800,3785,3770,3785,3765,90
20241209,141300,54350895,3770,3770,3770,3770,0
20241209,141200,54350895,3770,3770,3770,3770,0
20241209,141100,54350895,3770,3770,3770,3770,0
20241209,141000,54350895,3770,3770,3770,3770,0
20241209,140900,54350895,3770,3770,3770,3770,0
20241209,140800,54350895,3770,3770,3770,3770,0
20241209,140700,54350895,3770,3770,3770,3770,0
20241209,140600,54350895,3770,3770,3770,3770,0
20241209,140500,54350895,3770,3770,3770,3770,0
20241209,140400,54350895,3770,3770,3770,3770,0
20241209,140300,54350895,3770,3770,3770,3770,0
20241209,140200,54350895,3770,3770,3770,3770,0
20241209,140100,54350895,3770,3770,3770,3770,500
20241209,140000,52465895,3770,3770,3770,3770,0
20241209,135900,52465895,3770,3770,3770,3770,0
20241209,135800,52465895,3770,3770,3770,3770,0
20241209,135700,52465895,3770,3770,3770,3770,0
20241209,135600,52465895,3770,3770,3770,3770,0
20241209,135500,52465895,3770,3770,3770,3770,0
20241209,135400,52465895,3770,3770,3770,3770,0
20241209,135300,52465895,3770,3770,3770,3770,0
20241209,135200,52465895,3770,3770,3770,3770,0
20241209,135100,52465895,3770,3770,3770,3770,0
20241209,135000,52465895,3770,3770,3770,3770,0
20241209,134900,52465895,3770,3770,3770,3770,0
20241209,134800,52465895,3770,3770,3770,3770,0
20241209,134700,52465895,3770,3770,3770,3770,0
20241209,134600,52465895,3770,3770,3770,3770,0
20241209,134500,52465895,3770,3770,3770,3770,0
20241209,134400,52465895,3770,3770,3770,3770,0
20241209,134300,52465895,3770,3770,3770,3770,0
20241209,134200,52465895,3770,3770,3770,3770,0
20241209,134100,52465895,3770,3770,3770,3770,0
20241209,134000,52465895,3770,3770,3770,3770,0
20241209,133900,52465895,3770,3770,3770,3770,0
20241209,133800,52465895,3770,3770,3770,3770,0
20241209,133700,52465895,3770,3770,3770,3770,0
20241209,133600,52465895,3770,3770,3770,3770,0
20241209,133500,52465895,3770,3770,3770,3770,0
20241209,133400,52465895,3770,3770,3770,3770,0
20241209,133300,52465895,3770,3770,3770,3770,0
20241209,133200,52465895,3770,3770,3770,3770,0
20241209,133100,52465895,3770,3770,3770,3770,0
20241209,133000,52465895,3770,3770,3770,3770,0
20241209,132900,52465895,3770,3770,3770,3770,0
20241209,132800,52465895,3770,3770,3770,3770,0
20241209,132700,52465895,3770,3770,3770,3770,189
20241209,132600,51753365,3770,3770,3770,3770,15
20241209,132500,51696815,3770,3770,3770,3770,1332
20241209,132400,46675175,3770,3770,3770,3770,0
20241209,132300,46675175,3770,3770,3770,3770,0
20241209,132200,46675175,3770,3770,3770,3770,0
20241209,132100,46675175,3770,3775,3775,3770,192
20241209,132000,45951320,3790,3790,3790,3790,0
20241209,131900,45951320,3790,3790,3790,3790,0
20241209,131800,45951320,3790,3790,3790,3790,1
20241209,131700,45947530,3800,3800,3800,3800,0
20241209,131600,45947530,3800,3800,3800,3800,0
20241209,131500,45947530,3800,3800,3800,3800,5
20241209,131400,45928530,3800,3800,3800,3800,160
20241209,131300,45320530,3800,3800,3800,3800,0
20241209,131200,45320530,3800,3800,3800,3800,0
20241209,131100,45320530,3800,3800,3800,3800,0
20241209,131000,45320530,3800,3800,3800,3800,0
20241209,130900,45320530,3800,3800,3800,3800,0
20241209,130800,45320530,3800,3800,3800,3800,0
20241209,130700,45320530,3800,3785,3800,3785,102
20241209,130600,44933560,3770,3770,3770,3770,33
20241209,130500,44809150,3770,3770,3770,3770,0
20241209,130400,44809150,3770,3770,3770,3770,0
20241209,130300,44809150,3770,3770,3770,3770,0
20241209,130200,44809150,3770,3770,3770,3770,0
20241209,130100,44809150,3770,3780,3780,3770,1867
20241209,130000,37759060,3800,3800,3800,3800,0
20241209,125900,37759060,3800,3800,3800,3800,0
20241209,125800,37759060,3800,3800,3800,3800,0
20241209,125700,37759060,3800,3800,3800,3800,0
20241209,125600,37759060,3800,3800,3800,3800,0
20241209,125500,37759060,3800,3800,3800,3800,0
20241209,125400,37759060,3800,3800,3800,3800,0
20241209,125300,37759060,3800,3800,3800,3800,3
20241209,125200,37747660,3800,3800,3800,3800,0
20241209,125100,37747660,3800,3800,3800,3800,0
20241209,125000,37747660,3800,3800,3800,3800,0
20241209,124900,37747660,3800,3800,3800,3800,30
20241209,124800,37633660,3780,3780,3780,3780,100
20241209,124700,37255660,3780,3780,3780,3780,0
20241209,124600,37255660,3780,3780,3780,3780,0
20241209,124500,37255660,3780,3780,3780,3780,0
20241209,124400,37255660,3780,3780,3780,3780,0
20241209,124300,37255660,3780,3780,3780,3780,0
20241209,124200,37255660,3780,3780,3780,3780,36
20241209,124100,37119580,3800,3800,3800,3800,1
20241209,124000,37115780,3805,3805,3805,3805,1
20241209,123900,37111975,3800,3780,3800,3780,525
20241209,123800,35127455,3780,3780,3780,3780,0
20241209,123700,35127455,3780,3780,3780,3780,0
20241209,123600,35127455,3780,3780,3780,3780,0
20241209,123500,35127455,3780,3780,3780,3780,0
20241209,123400,35127455,3780,3780,3780,3780,8
20241209,123300,35097215,3780,3780,3780,3780,0
20241209,123200,35097215,3780,3785,3785,3780,1497
20241209,123100,29431250,3790,3790,3790,3790,0
20241209,123000,29431250,3790,3790,3790,3790,0
20241209,122900,29431250,3790,3790,3790,3790,0
20241209,122800,29431250,3790,3790,3790,3790,0
20241209,122700,29431250,3790,3790,3790,3790,0
20241209,122600,29431250,3790,3790,3790,3790,0
20241209,122500,29431250,3790,3790,3790,3790,404
20241209,122400,27900090,3815,3815,3815,3815,0
20241209,122300,27900090,3815,3815,3815,3815,0
20241209,122200,27900090,3815,3810,3815,3810,2
20241209,122100,27892465,3790,3790,3790,3790,0
20241209,122000,27892465,3790,3790,3790,3790,0
20241209,121900,27892465,3790,3790,3790,3790,95
20241209,121800,27532415,3790,3790,3790,3790,0
20241209,121700,27532415,3790,3790,3790,3790,0
20241209,121600,27532415,3790,3790,3790,3790,0
20241209,121500,27532415,3790,3790,3790,3790,0
20241209,121400,27532415,3790,3790,3790,3790,0
20241209,121300,27532415,3790,3790,3790,3790,0
20241209,121200,27532415,3790,3790,3790,3790,0
20241209,121100,27532415,3790,3790,3790,3790,0
20241209,121000,27532415,3790,3790,3790,3790,53
20241209,120900,27331545,3815,3815,3815,3815,18
20241209,120800,27262875,3815,3815,3815,3815,0
20241209,120700,27262875,3815,3815,3815,3815,0
20241209,120600,27262875,3815,3815,3815,3815,0
20241209,120500,27262875,3815,3815,3815,3815,0
20241209,120400,27262875,3815,3815,3815,3815,0
20241209,120300,27262875,3815,3815,3815,3815,0
20241209,120200,27262875,3815,3815,3815,3815,0
20241209,120100,27262875,3815,3815,3815,3815,0
20241209,120000,27262875,3815,3815,3815,3815,0
20241209,115900,27262875,3815,3815,3815,3815,0
20241209,115800,27262875,3815,3815,3815,3815,0
20241209,115700,27262875,3815,3815,3815,3815,0
20241209,115600,27262875,3815,3810,3815,3810,5
20241209,115500,27243820,3820,3820,3820,3820,0
20241209,115400,27243820,3820,3820,3820,3820,0
20241209,115300,27243820,3820,3820,3820,3820,0
20241209,115200,27243820,3820,3820,3820,3820,0
20241209,115100,27243820,3820,3820,3820,3820,0
20241209,115000,27243820,3820,3820,3820,3820,0
20241209,114900,27243820,3820,3820,3820,3820,0
20241209,114800,27243820,3820,3820,3820,3820,0
20241209,114700,27243820,3820,3820,3820,3820,0
20241209,114600,27243820,3820,3820,3820,3820,0
20241209,114500,27243820,3820,3820,3820,3820,0
20241209,114400,27243820,3820,3820,3820,3820,0
20241209,114300,27243820,3820,3820,3820,3820,0
20241209,114200,27243820,3820,3820,3820,3820,0
20241209,114100,27243820,3820,3820,3820,3820,0
20241209,114000,27243820,3820,3820,3820,3820,0
20241209,113900,27243820,3820,3820,3820,3820,0
20241209,113800,27243820,3820,3785,3820,3785,279
20241209,113700,26181270,3785,3790,3790,3785,60
20241209,113600,25954130,3785,3785,3785,3785,0
20241209,113500,25954130,3785,3785,3785,3785,0
20241209,113400,25954130,3785,3785,3785,3785,0
20241209,113300,25954130,3785,3785,3785,3785,0
20241209,113200,25954130,3785,3785,3785,3785,0
20241209,113100,25954130,3785,3785,3785,3785,0
20241209,113000,25954130,3785,3785,3785,3785,0
20241209,112900,25954130,3785,3785,3785,3785,0
20241209,112800,25954130,3785,3785,3785,3785,0
20241209,112700,25954130,3785,3785,3785,3785,128
20241209,112600,25469650,3785,3785,3785,3785,0
20241209,112500,25469650,3785,3785,3785,3785,0
20241209,112400,25469650,3785,3785,3785,3785,0
20241209,112300,25469650,3785,3785,3785,3785,0
20241209,112200,25469650,3785,3785,3785,3785,0
20241209,112100,25469650,3785,3785,3785,3785,0
20241209,112000,25469650,3785,3785,3785,3785,28
20241209,111900,25363670,3785,3785,3785,3785,138
20241209,111800,24841340,3785,3785,3785,3785,0
20241209,111700,24841340,3785,3790,3790,3785,150
20241209,111600,24273250,3825,3825,3825,3825,0
20241209,111500,24273250,3825,3825,3825,3825,52
20241209,111400,24074350,3785,3825,3825,3785,1071
20241209,111300,19994605,3835,3835,3835,3835,0
20241209,111200,19994605,3835,3835,3835,3835,0
20241209,111100,19994605,3835,3835,3835,3835,0
20241209,111000,19994605,3835,3835,3835,3835,387
20241209,110900,18510460,3820,3820,3820,3820,0
20241209,110800,18510460,3820,3820,3820,3820,0
20241209,110700,18510460,3820,3820,3820,3820,0
20241209,110600,18510460,3820,3820,3820,3820,0
20241209,110500,18510460,3820,3820,3820,3820,0
20241209,110400,18510460,3820,3820,3820,3820,0
20241209,110300,18510460,3820,3820,3820,3820,0
20241209,110200,18510460,3820,3820,3820,3820,0
20241209,110100,18510460,3820,3820,3820,3820,0
20241209,110000,18510460,3820,3820,3820,3820,0
20241209,105900,18510460,3820,3820,3820,3820,0
20241209,105800,18510460,3820,3820,3820,3820,0
20241209,105700,18510460,3820,3820,3820,3820,0
20241209,105600,18510460,3820,3825,3825,3820,93
20241209,105500,18155050,3825,3825,3825,3825,0
20241209,105400,18155050,3825,3835,3835,3825,59
20241209,105300,17929270,3835,3835,3835,3835,0
20241209,105200,17929270,3835,3835,3835,3835,0
20241209,105100,17929270,3835,3835,3835,3835,0
20241209,105000,17929270,3835,3835,3835,3835,0
20241209,104900,17929270,3835,3835,3835,3835,0
20241209,104800,17929270,3835,3835,3835,3835,0
20241209,104700,17929270,3835,3835,3835,3835,0
20241209,104600,17929270,3835,3835,3835,3835,0
20241209,104500,17929270,3835,3835,3835,3835,0
20241209,104400,17929270,3835,3835,3835,3835,0
20241209,104300,17929270,3835,3835,3835,3835,6
20241209,104200,17906260,3820,3820,3820,3820,7
20241209,104100,17879520,3840,3840,3840,3840,0
20241209,104000,17879520,3840,3840,3840,3840,0
20241209,103900,17879520,3840,3840,3840,3840,0
20241209,103800,17879520,3840,3840,3840,3840,0
20241209,103700,17879520,3840,3840,3840,3840,0
20241209,103600,17879520,3840,3840,3840,3840,0
20241209,103500,17879520,3840,3840,3840,3840,0
20241209,103400,17879520,3840,3840,3840,3840,0
20241209,103300,17879520,3840,3840,3840,3840,8
20241209,103200,17848800,3840,3840,3840,3840,1
20241209,103100,17844960,3840,3840,3840,3840,0
20241209,103000,17844960,3840,3840,3840,3840,0
20241209,102900,17844960,3840,3840,3840,3840,0
20241209,102800,17844960,3840,3840,3840,3840,0
20241209,102700,17844960,3840,3840,3840,3840,150
20241209,102600,17268960,3840,3840,3840,3840,0
20241209,102500,17268960,3840,3840,3840,3840,0
20241209,102400,17268960,3840,3840,3840,3840,0
20241209,102300,17268960,3840,3840,3840,3840,0
20241209,102200,17268960,3840,3840,3840,3840,0
20241209,102100,17268960,3840,3840,3840,3840,40
20241209,102000,17115360,3830,3830,3830,3830,120
20241209,101900,16655760,3840,3840,3840,3840,0
20241209,101800,16655760,3840,3840,3840,3840,0
20241209,101700,16655760,3840,3840,3840,3840,0
20241209,101600,16655760,3840,3840,3840,3840,0
20241209,101500,16655760,3840,3840,3840,3840,1
20241209,101400,16651920,3820,3820,3820,3820,0
20241209,101300,16651920,3820,3820,3820,3820,0
20241209,101200,16651920,3820,3820,3820,3820,0
20241209,101100,16651920,3820,3820,3820,3820,0
20241209,101000,16651920,3820,3820,3820,3820,88
20241209,100900,16315760,3820,3820,3820,3820,0
20241209,100800,16315760,3820,3820,3820,3820,0
20241209,100700,16315760,3820,3820,3820,3820,0
20241209,100600,16315760,3820,3820,3820,3820,0
20241209,100500,16315760,3820,3820,3820,3820,2
20241209,100400,16308120,3820,3820,3820,3820,1
20241209,100300,16304300,3815,3815,3815,3815,117
20241209,100200,15857945,3815,3815,3815,3815,0
20241209,100100,15857945,3815,3815,3815,3815,0
20241209,100000,15857945,3815,3815,3815,3815,0
20241209,095900,15857945,3815,3810,3815,3810,2
20241209,095800,15850320,3785,3785,3785,3785,0
20241209,095700,15850320,3785,3785,3785,3785,0
20241209,095600,15850320,3785,3780,3785,3780,150
20241209,095500,15283240,3780,3780,3780,3780,0
20241209,095400,15283240,3780,3775,3780,3775,57
20241209,095300,15067785,3770,3770,3770,3770,0
20241209,095200,15067785,3770,3770,3770,3770,5
20241209,095100,15048935,3770,3770,3770,3770,0
20241209,095000,15048935,3770,3770,3770,3770,0
20241209,094900,15048935,3770,3765,3770,3765,117
20241209,094800,14608405,3765,3765,3765,3765,37
20241209,094700,14469100,3765,3765,3765,3765,5
20241209,094600,14450275,3765,3765,3765,3765,12
20241209,094500,14405095,3765,3765,3765,3765,2
20241209,094400,14397565,3765,3765,3765,3765,1
20241209,094300,14393800,3765,3765,3765,3765,0
20241209,094200,14393800,3765,3765,3765,3765,0
20241209,094100,14393800,3765,3765,3765,3765,4
20241209,094000,14378740,3765,3765,3765,3765,0
20241209,093900,14378740,3765,3765,3765,3765,0
20241209,093800,14378740,3765,3765,3765,3765,150
20241209,093700,13813990,3765,3765,3765,3765,0
20241209,093600,13813990,3765,3765,3765,3765,0
20241209,093500,13813990,3765,3765,3765,3765,0
20241209,093400,13813990,3765,3760,3765,3760,24
20241209,093300,13723740,3760,3760,3760,3750,542
20241209,093200,11690520,3760,3760,3760,3760,0
20241209,093100,11690520,3760,3760,3760,3760,0
20241209,093000,11690520,3760,3760,3760,3760,1
20241209,092900,11686760,3760,3760,3760,3760,36
20241209,092800,11551400,3770,3770,3770,3770,10
20241209,092700,11513700,3745,3745,3745,3745,0
20241209,092600,11513700,3745,3745,3745,3745,90
20241209,092500,11176650,3740,3740,3740,3740,0
20241209,092400,11176650,3740,3740,3740,3740,0
20241209,092300,11176650,3740,3740,3740,3740,0
20241209,092200,11176650,3740,3740,3740,3740,87
20241209,092100,10851270,3740,3740,3740,3740,0
20241209,092000,10851270,3740,3740,3740,3740,0
20241209,091900,10851270,3740,3760,3760,3735,1175
20241209,091800,6448895,3780,3780,3780,3780,0
20241209,091700,6448895,3780,3780,3780,3780,13
20241209,091600,6399755,3780,3780,3780,3780,0
20241209,091500,6399755,3780,3780,3780,3780,0
20241209,091400,6399755,3780,3780,3780,3780,0
20241209,091300,6399755,3780,3780,3780,3780,27
20241209,091200,6297695,3780,3780,3780,3780,0
20241209,091100,6297695,3780,3780,3780,3780,0
20241209,091000,6297695,3780,3780,3780,3780,0
20241209,090900,6297695,3780,3775,3780,3775,15
20241209,090800,6241055,3780,3780,3780,3780,2
20241209,090700,6233495,3780,3780,3780,3780,5
20241209,090600,6214595,3785,3785,3785,3785,0
20241209,090500,6214595,3785,3785,3785,3750,505
20241209,090400,4312395,3785,3785,3785,3785,14
20241209,090300,4259405,3785,3785,3785,3780,101
20241209,090200,3877185,3830,3830,3830,3830,0
20241209,090100,3877185,3830,3810,3830,3785,113
20241209,090000,3448580,3830,3800,3890,3750,908
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 184300 93497005 3835 3835 3835 3835 5536
3 20241209 184200 93497005 3835 3835 3835 3835 0
4 20241209 184100 93497005 3835 3835 3835 3835 0
5 20241209 184000 93497005 3835 3835 3835 3835 0
6 20241209 183900 93497005 3835 3835 3835 3835 0
7 20241209 183800 93497005 3835 3835 3835 3835 0
8 20241209 183700 93497005 3835 3835 3835 3835 0
9 20241209 183600 93497005 3835 3835 3835 3835 0
10 20241209 183500 93497005 3835 3835 3835 3835 0
11 20241209 183400 93497005 3835 3835 3835 3835 0
12 20241209 183300 93497005 3835 3835 3835 3835 0
13 20241209 183200 93497005 3835 3835 3835 3835 0
14 20241209 183100 93497005 3835 3835 3835 3835 0
15 20241209 183000 93497005 3835 3835 3835 3835 0
16 20241209 182900 93497005 3835 3835 3835 3835 0
17 20241209 182800 93497005 3835 3835 3835 3835 0
18 20241209 182700 93497005 3835 3835 3835 3835 0
19 20241209 182600 93497005 3835 3835 3835 3835 0
20 20241209 182500 93497005 3835 3835 3835 3835 0
21 20241209 182400 93497005 3835 3835 3835 3835 0
22 20241209 182300 93497005 3835 3835 3835 3835 0
23 20241209 182200 93497005 3835 3835 3835 3835 0
24 20241209 182100 93497005 3835 3835 3835 3835 0
25 20241209 182000 93497005 3835 3835 3835 3835 0
26 20241209 181900 93497005 3835 3835 3835 3835 0
27 20241209 181800 93497005 3835 3835 3835 3835 0
28 20241209 181700 93497005 3835 3835 3835 3835 0
29 20241209 181600 93497005 3835 3835 3835 3835 0
30 20241209 181500 93497005 3835 3835 3835 3835 0
31 20241209 181400 93497005 3835 3835 3835 3835 0
32 20241209 181300 93497005 3835 3835 3835 3835 5536
33 20241209 181200 93497005 3835 3835 3835 3835 0
34 20241209 181100 93497005 3835 3835 3835 3835 0
35 20241209 181000 93497005 3835 3835 3835 3835 0
36 20241209 180900 93497005 3835 3835 3835 3835 0
37 20241209 180800 93497005 3835 3835 3835 3835 0
38 20241209 180700 93497005 3835 3835 3835 3835 0
39 20241209 180600 93497005 3835 3835 3835 3835 0
40 20241209 180500 93497005 3835 3835 3835 3835 0
41 20241209 180400 93497005 3835 3835 3835 3835 0
42 20241209 180300 93497005 3835 3835 3835 3835 0
43 20241209 180200 93497005 3835 3835 3835 3835 0
44 20241209 180100 93497005 3835 3835 3835 3835 0
45 20241209 180000 93497005 3835 3835 3835 3835 0
46 20241209 175900 93497005 3835 3835 3835 3835 0
47 20241209 175800 93497005 3835 3835 3835 3835 0
48 20241209 175700 93497005 3835 3835 3835 3835 0
49 20241209 175600 93497005 3835 3835 3835 3835 0
50 20241209 175500 93497005 3835 3835 3835 3835 0
51 20241209 175400 93497005 3835 3835 3835 3835 0
52 20241209 175300 93497005 3835 3835 3835 3835 0
53 20241209 175200 93497005 3835 3835 3835 3835 0
54 20241209 175100 93497005 3835 3835 3835 3835 0
55 20241209 175000 93497005 3835 3835 3835 3835 0
56 20241209 174900 93497005 3835 3835 3835 3835 0
57 20241209 174800 93497005 3835 3835 3835 3835 0
58 20241209 174700 93497005 3835 3835 3835 3835 0
59 20241209 174600 93497005 3835 3835 3835 3835 0
60 20241209 174500 93497005 3835 3835 3835 3835 0
61 20241209 174400 93497005 3835 3835 3835 3835 0
62 20241209 174300 93497005 3835 3835 3835 3835 5536
63 20241209 174200 93497005 3835 3835 3835 3835 0
64 20241209 174100 93497005 3835 3835 3835 3835 0
65 20241209 174000 93497005 3835 3835 3835 3835 0
66 20241209 173900 93497005 3835 3835 3835 3835 0
67 20241209 173800 93497005 3835 3835 3835 3835 0
68 20241209 173700 93497005 3835 3835 3835 3835 0
69 20241209 173600 93497005 3835 3835 3835 3835 0
70 20241209 173500 93497005 3835 3835 3835 3835 0
71 20241209 173400 93497005 3835 3835 3835 3835 0
72 20241209 173300 93497005 3835 3835 3835 3835 0
73 20241209 173200 93497005 3835 3835 3835 3835 0
74 20241209 173100 93497005 3835 3835 3835 3835 0
75 20241209 173000 93497005 3835 3835 3835 3835 0
76 20241209 172900 93497005 3835 3835 3835 3835 0
77 20241209 172800 93497005 3835 3835 3835 3835 0
78 20241209 172700 93497005 3835 3835 3835 3835 0
79 20241209 172600 93497005 3835 3835 3835 3835 0
80 20241209 172500 93497005 3835 3835 3835 3835 0
81 20241209 172400 93497005 3835 3835 3835 3835 0
82 20241209 172300 93497005 3835 3835 3835 3835 0
83 20241209 172200 93497005 3835 3835 3835 3835 0
84 20241209 172100 93497005 3835 3835 3835 3835 0
85 20241209 172000 93497005 3835 3835 3835 3835 0
86 20241209 171900 93497005 3835 3835 3835 3835 0
87 20241209 171800 93497005 3835 3835 3835 3835 0
88 20241209 171700 93497005 3835 3835 3835 3835 0
89 20241209 171600 93497005 3835 3835 3835 3835 0
90 20241209 171500 93497005 3835 3835 3835 3835 0
91 20241209 171400 93497005 3835 3835 3835 3835 0
92 20241209 171300 93497005 3835 3835 3835 3835 5536
93 20241209 171200 93497005 3835 3835 3835 3835 0
94 20241209 171100 93497005 3835 3835 3835 3835 0
95 20241209 171000 93497005 3835 3835 3835 3835 0
96 20241209 170900 93497005 3835 3835 3835 3835 0
97 20241209 170800 93497005 3835 3835 3835 3835 0
98 20241209 170700 93497005 3835 3835 3835 3835 0
99 20241209 170600 93497005 3835 3835 3835 3835 0
100 20241209 170500 93497005 3835 3835 3835 3835 0
101 20241209 170400 93497005 3835 3835 3835 3835 0
102 20241209 170300 93497005 3835 3835 3835 3835 0
103 20241209 170200 93497005 3835 3835 3835 3835 0
104 20241209 170100 93497005 3835 3835 3835 3835 0
105 20241209 170000 93497005 3835 3835 3835 3835 0
106 20241209 165900 93497005 3835 3835 3835 3835 0
107 20241209 165800 93497005 3835 3835 3835 3835 0
108 20241209 165700 93497005 3835 3835 3835 3835 0
109 20241209 165600 93497005 3835 3835 3835 3835 0
110 20241209 165500 93497005 3835 3835 3835 3835 0
111 20241209 165400 93497005 3835 3835 3835 3835 0
112 20241209 165300 93497005 3835 3835 3835 3835 0
113 20241209 165200 93497005 3835 3835 3835 3835 0
114 20241209 165100 93497005 3835 3835 3835 3835 0
115 20241209 165000 93497005 3835 3835 3835 3835 0
116 20241209 164900 93497005 3835 3835 3835 3835 0
117 20241209 164800 93497005 3835 3835 3835 3835 0
118 20241209 164700 93497005 3835 3835 3835 3835 0
119 20241209 164600 93497005 3835 3835 3835 3835 0
120 20241209 164500 93497005 3835 3835 3835 3835 0
121 20241209 164400 93497005 3835 3835 3835 3835 0
122 20241209 164300 93497005 3835 3835 3835 3835 5536
123 20241209 164200 93497005 3835 3835 3835 3835 0
124 20241209 164100 93497005 3835 3835 3835 3835 0
125 20241209 164000 93497005 3835 3835 3835 3835 0
126 20241209 163900 93497005 3835 3835 3835 3835 0
127 20241209 163800 93497005 3835 3835 3835 3835 0
128 20241209 163700 93497005 3835 3835 3835 3835 0
129 20241209 163600 93497005 3835 3835 3835 3835 0
130 20241209 163500 93497005 3835 3835 3835 3835 0
131 20241209 163400 93497005 3835 3835 3835 3835 0
132 20241209 163300 93497005 3835 3835 3835 3835 0
133 20241209 163200 93497005 3835 3835 3835 3835 0
134 20241209 163100 93497005 3835 3835 3835 3835 0
135 20241209 163000 93497005 3835 3835 3835 3835 0
136 20241209 162900 93497005 3835 3835 3835 3835 0
137 20241209 162800 93497005 3835 3835 3835 3835 0
138 20241209 162700 93497005 3835 3835 3835 3835 0
139 20241209 162600 93497005 3835 3835 3835 3835 0
140 20241209 162500 93497005 3835 3835 3835 3835 0
141 20241209 162400 93497005 3835 3835 3835 3835 0
142 20241209 162300 93497005 3835 3835 3835 3835 0
143 20241209 162200 93497005 3835 3835 3835 3835 0
144 20241209 162100 93497005 3835 3835 3835 3835 0
145 20241209 162000 93497005 3835 3835 3835 3835 0
146 20241209 161900 93497005 3835 3835 3835 3835 0
147 20241209 161800 93497005 3835 3835 3835 3835 0
148 20241209 161700 93497005 3835 3835 3835 3835 0
149 20241209 161600 93497005 3835 3835 3835 3835 0
150 20241209 161500 93497005 3835 3835 3835 3835 0
151 20241209 161400 93497005 3835 3835 3835 3835 0
152 20241209 161300 93497005 3835 3835 3835 3835 5536
153 20241209 161200 93497005 3835 3835 3835 3835 0
154 20241209 161100 93497005 3835 3835 3835 3835 0
155 20241209 161000 93497005 3835 3835 3835 3835 0
156 20241209 160900 93497005 3835 3835 3835 3835 0
157 20241209 160800 93497005 3835 3835 3835 3835 0
158 20241209 160700 93497005 3835 3835 3835 3835 0
159 20241209 160600 93497005 3835 3835 3835 3835 0
160 20241209 160500 93497005 3835 3835 3835 3835 0
161 20241209 160400 93497005 3835 3835 3835 3835 0
162 20241209 160300 93497005 3835 3835 3835 3835 0
163 20241209 160200 93497005 3835 3835 3835 3835 0
164 20241209 160100 93497005 3835 3835 3835 3835 0
165 20241209 160000 93497005 3835 3835 3835 3835 0
166 20241209 155900 93497005 3835 3835 3835 3835 0
167 20241209 155800 93497005 3835 3835 3835 3835 0
168 20241209 155700 93497005 3835 3835 3835 3835 0
169 20241209 155600 93497005 3835 3835 3835 3835 0
170 20241209 155500 93497005 3835 3835 3835 3835 0
171 20241209 155400 93497005 3835 3835 3835 3835 0
172 20241209 155300 93497005 3835 3835 3835 3835 0
173 20241209 155200 93497005 3835 3835 3835 3835 0
174 20241209 155100 93497005 3835 3835 3835 3835 0
175 20241209 155000 93497005 3835 3835 3835 3835 0
176 20241209 154900 93497005 3835 3835 3835 3835 0
177 20241209 154800 93497005 3835 3835 3835 3835 0
178 20241209 154700 93497005 3835 3835 3835 3835 0
179 20241209 154600 93497005 3835 3835 3835 3835 0
180 20241209 154500 93497005 3835 3835 3835 3835 0
181 20241209 154400 93497005 3835 3835 3835 3835 0
182 20241209 154300 93497005 3835 3835 3835 3835 5536
183 20241209 154200 93497005 3835 3835 3835 3835 0
184 20241209 154100 93497005 3835 3835 3835 3835 0
185 20241209 154000 93497005 3835 3835 3835 3835 0
186 20241209 153900 93497005 3835 3835 3835 3835 0
187 20241209 153800 93497005 3835 3835 3835 3835 0
188 20241209 153700 93497005 3835 3835 3835 3835 0
189 20241209 153600 93497005 3835 3835 3835 3835 0
190 20241209 153500 93497005 3835 3835 3835 3835 0
191 20241209 153400 93497005 3835 3835 3835 3835 0
192 20241209 153300 93497005 3835 3835 3835 3835 0
193 20241209 153200 93497005 3835 3835 3835 3835 0
194 20241209 153100 93497005 3835 3835 3835 3835 0
195 20241209 153000 93497005 3835 3835 3835 3835 5536
196 20241209 152900 72266445 3780 3780 3780 3780 0
197 20241209 152800 72266445 3780 3780 3780 3780 0
198 20241209 152700 72266445 3780 3780 3780 3780 0
199 20241209 152600 72266445 3780 3780 3780 3780 0
200 20241209 152500 72266445 3780 3780 3780 3780 0
201 20241209 152400 72266445 3780 3780 3780 3780 0
202 20241209 152300 72266445 3780 3780 3780 3780 0
203 20241209 152200 72266445 3780 3780 3780 3780 0
204 20241209 152100 72266445 3780 3780 3780 3780 0
205 20241209 152000 72266445 3780 3780 3780 3780 0
206 20241209 151900 72266445 3780 3780 3780 3780 0
207 20241209 151800 72266445 3780 3780 3780 3780 7
208 20241209 151700 72239985 3750 3750 3750 3750 0
209 20241209 151600 72239985 3750 3750 3750 3750 0
210 20241209 151500 72239985 3750 3750 3750 3750 0
211 20241209 151400 72239985 3750 3750 3750 3750 0
212 20241209 151300 72239985 3750 3750 3750 3750 0
213 20241209 151200 72239985 3750 3755 3755 3750 356
214 20241209 151100 70903330 3755 3755 3755 3755 0
215 20241209 151000 70903330 3755 3755 3755 3755 0
216 20241209 150900 70903330 3755 3755 3755 3755 0
217 20241209 150800 70903330 3755 3755 3755 3755 3
218 20241209 150700 70892065 3755 3755 3755 3755 0
219 20241209 150600 70892065 3755 3755 3755 3755 7
220 20241209 150500 70865780 3755 3755 3755 3755 0
221 20241209 150400 70865780 3755 3760 3760 3755 600
222 20241209 150300 68611280 3770 3760 3770 3760 501
223 20241209 150200 66727510 3760 3760 3760 3760 59
224 20241209 150100 66505670 3760 3765 3765 3760 1000
225 20241209 150000 62743225 3765 3765 3765 3765 0
226 20241209 145900 62743225 3765 3765 3765 3765 0
227 20241209 145800 62743225 3765 3765 3765 3765 0
228 20241209 145700 62743225 3765 3765 3765 3765 43
229 20241209 145600 62581330 3765 3770 3770 3765 94
230 20241209 145500 62227055 3790 3790 3790 3790 0
231 20241209 145400 62227055 3790 3790 3790 3790 0
232 20241209 145300 62227055 3790 3790 3790 3790 0
233 20241209 145200 62227055 3790 3790 3790 3790 0
234 20241209 145100 62227055 3790 3790 3790 3790 15
235 20241209 145000 62170205 3795 3795 3795 3795 0
236 20241209 144900 62170205 3795 3790 3795 3790 2
237 20241209 144800 62162620 3770 3770 3770 3770 0
238 20241209 144700 62162620 3770 3770 3770 3770 0
239 20241209 144600 62162620 3770 3770 3770 3770 0
240 20241209 144500 62162620 3770 3770 3770 3770 0
241 20241209 144400 62162620 3770 3770 3770 3770 0
242 20241209 144300 62162620 3770 3770 3770 3770 0
243 20241209 144200 62162620 3770 3770 3770 3770 0
244 20241209 144100 62162620 3770 3770 3770 3770 1
245 20241209 144000 62158850 3795 3770 3795 3770 971
246 20241209 143900 58492655 3770 3770 3770 3770 0
247 20241209 143800 58492655 3770 3770 3770 3770 0
248 20241209 143700 58492655 3770 3770 3770 3770 0
249 20241209 143600 58492655 3770 3770 3770 3770 0
250 20241209 143500 58492655 3770 3770 3770 3770 0
251 20241209 143400 58492655 3770 3770 3770 3770 0
252 20241209 143300 58492655 3770 3770 3770 3770 0
253 20241209 143200 58492655 3770 3770 3770 3770 0
254 20241209 143100 58492655 3770 3770 3770 3770 0
255 20241209 143000 58492655 3770 3770 3770 3770 3
256 20241209 142900 58481345 3795 3795 3795 3795 0
257 20241209 142800 58481345 3795 3795 3795 3795 0
258 20241209 142700 58481345 3795 3795 3795 3795 0
259 20241209 142600 58481345 3795 3795 3795 3795 0
260 20241209 142500 58481345 3795 3795 3795 3795 0
261 20241209 142400 58481345 3795 3795 3795 3795 0
262 20241209 142300 58481345 3795 3795 3795 3795 0
263 20241209 142200 58481345 3795 3795 3795 3795 0
264 20241209 142100 58481345 3795 3795 3795 3795 0
265 20241209 142000 58481345 3795 3795 3795 3795 0
266 20241209 141900 58481345 3795 3790 3795 3790 802
267 20241209 141800 55439230 3785 3785 3785 3785 28
268 20241209 141700 55333250 3785 3785 3785 3785 170
269 20241209 141600 54689800 3785 3785 3785 3785 0
270 20241209 141500 54689800 3785 3785 3785 3785 0
271 20241209 141400 54689800 3785 3770 3785 3765 90
272 20241209 141300 54350895 3770 3770 3770 3770 0
273 20241209 141200 54350895 3770 3770 3770 3770 0
274 20241209 141100 54350895 3770 3770 3770 3770 0
275 20241209 141000 54350895 3770 3770 3770 3770 0
276 20241209 140900 54350895 3770 3770 3770 3770 0
277 20241209 140800 54350895 3770 3770 3770 3770 0
278 20241209 140700 54350895 3770 3770 3770 3770 0
279 20241209 140600 54350895 3770 3770 3770 3770 0
280 20241209 140500 54350895 3770 3770 3770 3770 0
281 20241209 140400 54350895 3770 3770 3770 3770 0
282 20241209 140300 54350895 3770 3770 3770 3770 0
283 20241209 140200 54350895 3770 3770 3770 3770 0
284 20241209 140100 54350895 3770 3770 3770 3770 500
285 20241209 140000 52465895 3770 3770 3770 3770 0
286 20241209 135900 52465895 3770 3770 3770 3770 0
287 20241209 135800 52465895 3770 3770 3770 3770 0
288 20241209 135700 52465895 3770 3770 3770 3770 0
289 20241209 135600 52465895 3770 3770 3770 3770 0
290 20241209 135500 52465895 3770 3770 3770 3770 0
291 20241209 135400 52465895 3770 3770 3770 3770 0
292 20241209 135300 52465895 3770 3770 3770 3770 0
293 20241209 135200 52465895 3770 3770 3770 3770 0
294 20241209 135100 52465895 3770 3770 3770 3770 0
295 20241209 135000 52465895 3770 3770 3770 3770 0
296 20241209 134900 52465895 3770 3770 3770 3770 0
297 20241209 134800 52465895 3770 3770 3770 3770 0
298 20241209 134700 52465895 3770 3770 3770 3770 0
299 20241209 134600 52465895 3770 3770 3770 3770 0
300 20241209 134500 52465895 3770 3770 3770 3770 0
301 20241209 134400 52465895 3770 3770 3770 3770 0
302 20241209 134300 52465895 3770 3770 3770 3770 0
303 20241209 134200 52465895 3770 3770 3770 3770 0
304 20241209 134100 52465895 3770 3770 3770 3770 0
305 20241209 134000 52465895 3770 3770 3770 3770 0
306 20241209 133900 52465895 3770 3770 3770 3770 0
307 20241209 133800 52465895 3770 3770 3770 3770 0
308 20241209 133700 52465895 3770 3770 3770 3770 0
309 20241209 133600 52465895 3770 3770 3770 3770 0
310 20241209 133500 52465895 3770 3770 3770 3770 0
311 20241209 133400 52465895 3770 3770 3770 3770 0
312 20241209 133300 52465895 3770 3770 3770 3770 0
313 20241209 133200 52465895 3770 3770 3770 3770 0
314 20241209 133100 52465895 3770 3770 3770 3770 0
315 20241209 133000 52465895 3770 3770 3770 3770 0
316 20241209 132900 52465895 3770 3770 3770 3770 0
317 20241209 132800 52465895 3770 3770 3770 3770 0
318 20241209 132700 52465895 3770 3770 3770 3770 189
319 20241209 132600 51753365 3770 3770 3770 3770 15
320 20241209 132500 51696815 3770 3770 3770 3770 1332
321 20241209 132400 46675175 3770 3770 3770 3770 0
322 20241209 132300 46675175 3770 3770 3770 3770 0
323 20241209 132200 46675175 3770 3770 3770 3770 0
324 20241209 132100 46675175 3770 3775 3775 3770 192
325 20241209 132000 45951320 3790 3790 3790 3790 0
326 20241209 131900 45951320 3790 3790 3790 3790 0
327 20241209 131800 45951320 3790 3790 3790 3790 1
328 20241209 131700 45947530 3800 3800 3800 3800 0
329 20241209 131600 45947530 3800 3800 3800 3800 0
330 20241209 131500 45947530 3800 3800 3800 3800 5
331 20241209 131400 45928530 3800 3800 3800 3800 160
332 20241209 131300 45320530 3800 3800 3800 3800 0
333 20241209 131200 45320530 3800 3800 3800 3800 0
334 20241209 131100 45320530 3800 3800 3800 3800 0
335 20241209 131000 45320530 3800 3800 3800 3800 0
336 20241209 130900 45320530 3800 3800 3800 3800 0
337 20241209 130800 45320530 3800 3800 3800 3800 0
338 20241209 130700 45320530 3800 3785 3800 3785 102
339 20241209 130600 44933560 3770 3770 3770 3770 33
340 20241209 130500 44809150 3770 3770 3770 3770 0
341 20241209 130400 44809150 3770 3770 3770 3770 0
342 20241209 130300 44809150 3770 3770 3770 3770 0
343 20241209 130200 44809150 3770 3770 3770 3770 0
344 20241209 130100 44809150 3770 3780 3780 3770 1867
345 20241209 130000 37759060 3800 3800 3800 3800 0
346 20241209 125900 37759060 3800 3800 3800 3800 0
347 20241209 125800 37759060 3800 3800 3800 3800 0
348 20241209 125700 37759060 3800 3800 3800 3800 0
349 20241209 125600 37759060 3800 3800 3800 3800 0
350 20241209 125500 37759060 3800 3800 3800 3800 0
351 20241209 125400 37759060 3800 3800 3800 3800 0
352 20241209 125300 37759060 3800 3800 3800 3800 3
353 20241209 125200 37747660 3800 3800 3800 3800 0
354 20241209 125100 37747660 3800 3800 3800 3800 0
355 20241209 125000 37747660 3800 3800 3800 3800 0
356 20241209 124900 37747660 3800 3800 3800 3800 30
357 20241209 124800 37633660 3780 3780 3780 3780 100
358 20241209 124700 37255660 3780 3780 3780 3780 0
359 20241209 124600 37255660 3780 3780 3780 3780 0
360 20241209 124500 37255660 3780 3780 3780 3780 0
361 20241209 124400 37255660 3780 3780 3780 3780 0
362 20241209 124300 37255660 3780 3780 3780 3780 0
363 20241209 124200 37255660 3780 3780 3780 3780 36
364 20241209 124100 37119580 3800 3800 3800 3800 1
365 20241209 124000 37115780 3805 3805 3805 3805 1
366 20241209 123900 37111975 3800 3780 3800 3780 525
367 20241209 123800 35127455 3780 3780 3780 3780 0
368 20241209 123700 35127455 3780 3780 3780 3780 0
369 20241209 123600 35127455 3780 3780 3780 3780 0
370 20241209 123500 35127455 3780 3780 3780 3780 0
371 20241209 123400 35127455 3780 3780 3780 3780 8
372 20241209 123300 35097215 3780 3780 3780 3780 0
373 20241209 123200 35097215 3780 3785 3785 3780 1497
374 20241209 123100 29431250 3790 3790 3790 3790 0
375 20241209 123000 29431250 3790 3790 3790 3790 0
376 20241209 122900 29431250 3790 3790 3790 3790 0
377 20241209 122800 29431250 3790 3790 3790 3790 0
378 20241209 122700 29431250 3790 3790 3790 3790 0
379 20241209 122600 29431250 3790 3790 3790 3790 0
380 20241209 122500 29431250 3790 3790 3790 3790 404
381 20241209 122400 27900090 3815 3815 3815 3815 0
382 20241209 122300 27900090 3815 3815 3815 3815 0
383 20241209 122200 27900090 3815 3810 3815 3810 2
384 20241209 122100 27892465 3790 3790 3790 3790 0
385 20241209 122000 27892465 3790 3790 3790 3790 0
386 20241209 121900 27892465 3790 3790 3790 3790 95
387 20241209 121800 27532415 3790 3790 3790 3790 0
388 20241209 121700 27532415 3790 3790 3790 3790 0
389 20241209 121600 27532415 3790 3790 3790 3790 0
390 20241209 121500 27532415 3790 3790 3790 3790 0
391 20241209 121400 27532415 3790 3790 3790 3790 0
392 20241209 121300 27532415 3790 3790 3790 3790 0
393 20241209 121200 27532415 3790 3790 3790 3790 0
394 20241209 121100 27532415 3790 3790 3790 3790 0
395 20241209 121000 27532415 3790 3790 3790 3790 53
396 20241209 120900 27331545 3815 3815 3815 3815 18
397 20241209 120800 27262875 3815 3815 3815 3815 0
398 20241209 120700 27262875 3815 3815 3815 3815 0
399 20241209 120600 27262875 3815 3815 3815 3815 0
400 20241209 120500 27262875 3815 3815 3815 3815 0
401 20241209 120400 27262875 3815 3815 3815 3815 0
402 20241209 120300 27262875 3815 3815 3815 3815 0
403 20241209 120200 27262875 3815 3815 3815 3815 0
404 20241209 120100 27262875 3815 3815 3815 3815 0
405 20241209 120000 27262875 3815 3815 3815 3815 0
406 20241209 115900 27262875 3815 3815 3815 3815 0
407 20241209 115800 27262875 3815 3815 3815 3815 0
408 20241209 115700 27262875 3815 3815 3815 3815 0
409 20241209 115600 27262875 3815 3810 3815 3810 5
410 20241209 115500 27243820 3820 3820 3820 3820 0
411 20241209 115400 27243820 3820 3820 3820 3820 0
412 20241209 115300 27243820 3820 3820 3820 3820 0
413 20241209 115200 27243820 3820 3820 3820 3820 0
414 20241209 115100 27243820 3820 3820 3820 3820 0
415 20241209 115000 27243820 3820 3820 3820 3820 0
416 20241209 114900 27243820 3820 3820 3820 3820 0
417 20241209 114800 27243820 3820 3820 3820 3820 0
418 20241209 114700 27243820 3820 3820 3820 3820 0
419 20241209 114600 27243820 3820 3820 3820 3820 0
420 20241209 114500 27243820 3820 3820 3820 3820 0
421 20241209 114400 27243820 3820 3820 3820 3820 0
422 20241209 114300 27243820 3820 3820 3820 3820 0
423 20241209 114200 27243820 3820 3820 3820 3820 0
424 20241209 114100 27243820 3820 3820 3820 3820 0
425 20241209 114000 27243820 3820 3820 3820 3820 0
426 20241209 113900 27243820 3820 3820 3820 3820 0
427 20241209 113800 27243820 3820 3785 3820 3785 279
428 20241209 113700 26181270 3785 3790 3790 3785 60
429 20241209 113600 25954130 3785 3785 3785 3785 0
430 20241209 113500 25954130 3785 3785 3785 3785 0
431 20241209 113400 25954130 3785 3785 3785 3785 0
432 20241209 113300 25954130 3785 3785 3785 3785 0
433 20241209 113200 25954130 3785 3785 3785 3785 0
434 20241209 113100 25954130 3785 3785 3785 3785 0
435 20241209 113000 25954130 3785 3785 3785 3785 0
436 20241209 112900 25954130 3785 3785 3785 3785 0
437 20241209 112800 25954130 3785 3785 3785 3785 0
438 20241209 112700 25954130 3785 3785 3785 3785 128
439 20241209 112600 25469650 3785 3785 3785 3785 0
440 20241209 112500 25469650 3785 3785 3785 3785 0
441 20241209 112400 25469650 3785 3785 3785 3785 0
442 20241209 112300 25469650 3785 3785 3785 3785 0
443 20241209 112200 25469650 3785 3785 3785 3785 0
444 20241209 112100 25469650 3785 3785 3785 3785 0
445 20241209 112000 25469650 3785 3785 3785 3785 28
446 20241209 111900 25363670 3785 3785 3785 3785 138
447 20241209 111800 24841340 3785 3785 3785 3785 0
448 20241209 111700 24841340 3785 3790 3790 3785 150
449 20241209 111600 24273250 3825 3825 3825 3825 0
450 20241209 111500 24273250 3825 3825 3825 3825 52
451 20241209 111400 24074350 3785 3825 3825 3785 1071
452 20241209 111300 19994605 3835 3835 3835 3835 0
453 20241209 111200 19994605 3835 3835 3835 3835 0
454 20241209 111100 19994605 3835 3835 3835 3835 0
455 20241209 111000 19994605 3835 3835 3835 3835 387
456 20241209 110900 18510460 3820 3820 3820 3820 0
457 20241209 110800 18510460 3820 3820 3820 3820 0
458 20241209 110700 18510460 3820 3820 3820 3820 0
459 20241209 110600 18510460 3820 3820 3820 3820 0
460 20241209 110500 18510460 3820 3820 3820 3820 0
461 20241209 110400 18510460 3820 3820 3820 3820 0
462 20241209 110300 18510460 3820 3820 3820 3820 0
463 20241209 110200 18510460 3820 3820 3820 3820 0
464 20241209 110100 18510460 3820 3820 3820 3820 0
465 20241209 110000 18510460 3820 3820 3820 3820 0
466 20241209 105900 18510460 3820 3820 3820 3820 0
467 20241209 105800 18510460 3820 3820 3820 3820 0
468 20241209 105700 18510460 3820 3820 3820 3820 0
469 20241209 105600 18510460 3820 3825 3825 3820 93
470 20241209 105500 18155050 3825 3825 3825 3825 0
471 20241209 105400 18155050 3825 3835 3835 3825 59
472 20241209 105300 17929270 3835 3835 3835 3835 0
473 20241209 105200 17929270 3835 3835 3835 3835 0
474 20241209 105100 17929270 3835 3835 3835 3835 0
475 20241209 105000 17929270 3835 3835 3835 3835 0
476 20241209 104900 17929270 3835 3835 3835 3835 0
477 20241209 104800 17929270 3835 3835 3835 3835 0
478 20241209 104700 17929270 3835 3835 3835 3835 0
479 20241209 104600 17929270 3835 3835 3835 3835 0
480 20241209 104500 17929270 3835 3835 3835 3835 0
481 20241209 104400 17929270 3835 3835 3835 3835 0
482 20241209 104300 17929270 3835 3835 3835 3835 6
483 20241209 104200 17906260 3820 3820 3820 3820 7
484 20241209 104100 17879520 3840 3840 3840 3840 0
485 20241209 104000 17879520 3840 3840 3840 3840 0
486 20241209 103900 17879520 3840 3840 3840 3840 0
487 20241209 103800 17879520 3840 3840 3840 3840 0
488 20241209 103700 17879520 3840 3840 3840 3840 0
489 20241209 103600 17879520 3840 3840 3840 3840 0
490 20241209 103500 17879520 3840 3840 3840 3840 0
491 20241209 103400 17879520 3840 3840 3840 3840 0
492 20241209 103300 17879520 3840 3840 3840 3840 8
493 20241209 103200 17848800 3840 3840 3840 3840 1
494 20241209 103100 17844960 3840 3840 3840 3840 0
495 20241209 103000 17844960 3840 3840 3840 3840 0
496 20241209 102900 17844960 3840 3840 3840 3840 0
497 20241209 102800 17844960 3840 3840 3840 3840 0
498 20241209 102700 17844960 3840 3840 3840 3840 150
499 20241209 102600 17268960 3840 3840 3840 3840 0
500 20241209 102500 17268960 3840 3840 3840 3840 0
501 20241209 102400 17268960 3840 3840 3840 3840 0
502 20241209 102300 17268960 3840 3840 3840 3840 0
503 20241209 102200 17268960 3840 3840 3840 3840 0
504 20241209 102100 17268960 3840 3840 3840 3840 40
505 20241209 102000 17115360 3830 3830 3830 3830 120
506 20241209 101900 16655760 3840 3840 3840 3840 0
507 20241209 101800 16655760 3840 3840 3840 3840 0
508 20241209 101700 16655760 3840 3840 3840 3840 0
509 20241209 101600 16655760 3840 3840 3840 3840 0
510 20241209 101500 16655760 3840 3840 3840 3840 1
511 20241209 101400 16651920 3820 3820 3820 3820 0
512 20241209 101300 16651920 3820 3820 3820 3820 0
513 20241209 101200 16651920 3820 3820 3820 3820 0
514 20241209 101100 16651920 3820 3820 3820 3820 0
515 20241209 101000 16651920 3820 3820 3820 3820 88
516 20241209 100900 16315760 3820 3820 3820 3820 0
517 20241209 100800 16315760 3820 3820 3820 3820 0
518 20241209 100700 16315760 3820 3820 3820 3820 0
519 20241209 100600 16315760 3820 3820 3820 3820 0
520 20241209 100500 16315760 3820 3820 3820 3820 2
521 20241209 100400 16308120 3820 3820 3820 3820 1
522 20241209 100300 16304300 3815 3815 3815 3815 117
523 20241209 100200 15857945 3815 3815 3815 3815 0
524 20241209 100100 15857945 3815 3815 3815 3815 0
525 20241209 100000 15857945 3815 3815 3815 3815 0
526 20241209 095900 15857945 3815 3810 3815 3810 2
527 20241209 095800 15850320 3785 3785 3785 3785 0
528 20241209 095700 15850320 3785 3785 3785 3785 0
529 20241209 095600 15850320 3785 3780 3785 3780 150
530 20241209 095500 15283240 3780 3780 3780 3780 0
531 20241209 095400 15283240 3780 3775 3780 3775 57
532 20241209 095300 15067785 3770 3770 3770 3770 0
533 20241209 095200 15067785 3770 3770 3770 3770 5
534 20241209 095100 15048935 3770 3770 3770 3770 0
535 20241209 095000 15048935 3770 3770 3770 3770 0
536 20241209 094900 15048935 3770 3765 3770 3765 117
537 20241209 094800 14608405 3765 3765 3765 3765 37
538 20241209 094700 14469100 3765 3765 3765 3765 5
539 20241209 094600 14450275 3765 3765 3765 3765 12
540 20241209 094500 14405095 3765 3765 3765 3765 2
541 20241209 094400 14397565 3765 3765 3765 3765 1
542 20241209 094300 14393800 3765 3765 3765 3765 0
543 20241209 094200 14393800 3765 3765 3765 3765 0
544 20241209 094100 14393800 3765 3765 3765 3765 4
545 20241209 094000 14378740 3765 3765 3765 3765 0
546 20241209 093900 14378740 3765 3765 3765 3765 0
547 20241209 093800 14378740 3765 3765 3765 3765 150
548 20241209 093700 13813990 3765 3765 3765 3765 0
549 20241209 093600 13813990 3765 3765 3765 3765 0
550 20241209 093500 13813990 3765 3765 3765 3765 0
551 20241209 093400 13813990 3765 3760 3765 3760 24
552 20241209 093300 13723740 3760 3760 3760 3750 542
553 20241209 093200 11690520 3760 3760 3760 3760 0
554 20241209 093100 11690520 3760 3760 3760 3760 0
555 20241209 093000 11690520 3760 3760 3760 3760 1
556 20241209 092900 11686760 3760 3760 3760 3760 36
557 20241209 092800 11551400 3770 3770 3770 3770 10
558 20241209 092700 11513700 3745 3745 3745 3745 0
559 20241209 092600 11513700 3745 3745 3745 3745 90
560 20241209 092500 11176650 3740 3740 3740 3740 0
561 20241209 092400 11176650 3740 3740 3740 3740 0
562 20241209 092300 11176650 3740 3740 3740 3740 0
563 20241209 092200 11176650 3740 3740 3740 3740 87
564 20241209 092100 10851270 3740 3740 3740 3740 0
565 20241209 092000 10851270 3740 3740 3740 3740 0
566 20241209 091900 10851270 3740 3760 3760 3735 1175
567 20241209 091800 6448895 3780 3780 3780 3780 0
568 20241209 091700 6448895 3780 3780 3780 3780 13
569 20241209 091600 6399755 3780 3780 3780 3780 0
570 20241209 091500 6399755 3780 3780 3780 3780 0
571 20241209 091400 6399755 3780 3780 3780 3780 0
572 20241209 091300 6399755 3780 3780 3780 3780 27
573 20241209 091200 6297695 3780 3780 3780 3780 0
574 20241209 091100 6297695 3780 3780 3780 3780 0
575 20241209 091000 6297695 3780 3780 3780 3780 0
576 20241209 090900 6297695 3780 3775 3780 3775 15
577 20241209 090800 6241055 3780 3780 3780 3780 2
578 20241209 090700 6233495 3780 3780 3780 3780 5
579 20241209 090600 6214595 3785 3785 3785 3785 0
580 20241209 090500 6214595 3785 3785 3785 3750 505
581 20241209 090400 4312395 3785 3785 3785 3785 14
582 20241209 090300 4259405 3785 3785 3785 3780 101
583 20241209 090200 3877185 3830 3830 3830 3830 0
584 20241209 090100 3877185 3830 3810 3830 3785 113
585 20241209 090000 3448580 3830 3800 3890 3750 908