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

597
010240/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185500,1683925365,5640,5640,5640,5640,26434
20241209,185400,1683925365,5640,5640,5640,5640,0
20241209,185300,1683925365,5640,5640,5640,5640,0
20241209,185200,1683925365,5640,5640,5640,5640,0
20241209,185100,1683925365,5640,5640,5640,5640,0
20241209,185000,1683925365,5640,5640,5640,5640,0
20241209,184900,1683925365,5640,5640,5640,5640,0
20241209,184800,1683925365,5640,5640,5640,5640,0
20241209,184700,1683925365,5640,5640,5640,5640,0
20241209,184600,1683925365,5640,5640,5640,5640,0
20241209,184500,1683925365,5640,5640,5640,5640,0
20241209,184400,1683925365,5640,5640,5640,5640,0
20241209,184300,1683925365,5640,5640,5640,5640,0
20241209,184200,1683925365,5640,5640,5640,5640,0
20241209,184100,1683925365,5640,5640,5640,5640,0
20241209,184000,1683925365,5640,5640,5640,5640,0
20241209,183900,1683925365,5640,5640,5640,5640,0
20241209,183800,1683925365,5640,5640,5640,5640,0
20241209,183700,1683925365,5640,5640,5640,5640,0
20241209,183600,1683925365,5640,5640,5640,5640,0
20241209,183500,1683925365,5640,5640,5640,5640,0
20241209,183400,1683925365,5640,5640,5640,5640,0
20241209,183300,1683925365,5640,5640,5640,5640,0
20241209,183200,1683925365,5640,5640,5640,5640,0
20241209,183100,1683925365,5640,5640,5640,5640,0
20241209,183000,1683925365,5640,5640,5640,5640,0
20241209,182900,1683925365,5640,5640,5640,5640,0
20241209,182800,1683925365,5640,5640,5640,5640,0
20241209,182700,1683925365,5640,5640,5640,5640,0
20241209,182600,1683925365,5640,5640,5640,5640,0
20241209,182500,1683925365,5640,5640,5640,5640,26434
20241209,182400,1683925365,5640,5640,5640,5640,0
20241209,182300,1683925365,5640,5640,5640,5640,0
20241209,182200,1683925365,5640,5640,5640,5640,0
20241209,182100,1683925365,5640,5640,5640,5640,0
20241209,182000,1683925365,5640,5640,5640,5640,0
20241209,181900,1683925365,5640,5640,5640,5640,0
20241209,181800,1683925365,5640,5640,5640,5640,0
20241209,181700,1683925365,5640,5640,5640,5640,0
20241209,181600,1683925365,5640,5640,5640,5640,0
20241209,181500,1683925365,5640,5640,5640,5640,0
20241209,181400,1683925365,5640,5640,5640,5640,0
20241209,181300,1683925365,5640,5640,5640,5640,0
20241209,181200,1683925365,5640,5640,5640,5640,0
20241209,181100,1683925365,5640,5640,5640,5640,0
20241209,181000,1683925365,5640,5640,5640,5640,0
20241209,180900,1683925365,5640,5640,5640,5640,0
20241209,180800,1683925365,5640,5640,5640,5640,0
20241209,180700,1683925365,5640,5640,5640,5640,0
20241209,180600,1683925365,5640,5640,5640,5640,0
20241209,180500,1683925365,5640,5640,5640,5640,0
20241209,180400,1683925365,5640,5640,5640,5640,0
20241209,180300,1683925365,5640,5640,5640,5640,0
20241209,180200,1683925365,5640,5640,5640,5640,0
20241209,180100,1683925365,5640,5640,5640,5640,0
20241209,180000,1683925365,5640,5640,5640,5640,0
20241209,175900,1683925365,5640,5640,5640,5640,0
20241209,175800,1683925365,5640,5640,5640,5640,0
20241209,175700,1683925365,5640,5640,5640,5640,0
20241209,175600,1683925365,5640,5640,5640,5640,0
20241209,175500,1683925365,5640,5640,5640,5640,26434
20241209,175400,1683925365,5640,5640,5640,5640,0
20241209,175300,1683925365,5640,5640,5640,5640,0
20241209,175200,1683925365,5640,5640,5640,5640,0
20241209,175100,1683925365,5640,5640,5640,5640,0
20241209,175000,1683925365,5640,5640,5640,5640,0
20241209,174900,1683925365,5640,5640,5640,5640,0
20241209,174800,1683925365,5640,5640,5640,5640,0
20241209,174700,1683925365,5640,5640,5640,5640,0
20241209,174600,1683925365,5640,5640,5640,5640,0
20241209,174500,1683925365,5640,5640,5640,5640,0
20241209,174400,1683925365,5640,5640,5640,5640,0
20241209,174300,1683925365,5640,5640,5640,5640,0
20241209,174200,1683925365,5640,5640,5640,5640,0
20241209,174100,1683925365,5640,5640,5640,5640,0
20241209,174000,1683925365,5640,5640,5640,5640,0
20241209,173900,1683925365,5640,5640,5640,5640,0
20241209,173800,1683925365,5640,5640,5640,5640,0
20241209,173700,1683925365,5640,5640,5640,5640,0
20241209,173600,1683925365,5640,5640,5640,5640,0
20241209,173500,1683925365,5640,5640,5640,5640,0
20241209,173400,1683925365,5640,5640,5640,5640,0
20241209,173300,1683925365,5640,5640,5640,5640,0
20241209,173200,1683925365,5640,5640,5640,5640,0
20241209,173100,1683925365,5640,5640,5640,5640,0
20241209,173000,1683925365,5640,5640,5640,5640,0
20241209,172900,1683925365,5640,5640,5640,5640,0
20241209,172800,1683925365,5640,5640,5640,5640,0
20241209,172700,1683925365,5640,5640,5640,5640,0
20241209,172600,1683925365,5640,5640,5640,5640,0
20241209,172500,1683925365,5640,5640,5640,5640,26434
20241209,172400,1683925365,5640,5640,5640,5640,0
20241209,172300,1683925365,5640,5640,5640,5640,0
20241209,172200,1683925365,5640,5640,5640,5640,0
20241209,172100,1683925365,5640,5640,5640,5640,0
20241209,172000,1683925365,5640,5640,5640,5640,0
20241209,171900,1683925365,5640,5640,5640,5640,0
20241209,171800,1683925365,5640,5640,5640,5640,0
20241209,171700,1683925365,5640,5640,5640,5640,0
20241209,171600,1683925365,5640,5640,5640,5640,0
20241209,171500,1683925365,5640,5640,5640,5640,0
20241209,171400,1683925365,5640,5640,5640,5640,0
20241209,171300,1683925365,5640,5640,5640,5640,0
20241209,171200,1683925365,5640,5640,5640,5640,0
20241209,171100,1683925365,5640,5640,5640,5640,0
20241209,171000,1683925365,5640,5640,5640,5640,0
20241209,170900,1683925365,5640,5640,5640,5640,0
20241209,170800,1683925365,5640,5640,5640,5640,0
20241209,170700,1683925365,5640,5640,5640,5640,0
20241209,170600,1683925365,5640,5640,5640,5640,0
20241209,170500,1683925365,5640,5640,5640,5640,0
20241209,170400,1683925365,5640,5640,5640,5640,0
20241209,170300,1683925365,5640,5640,5640,5640,0
20241209,170200,1683925365,5640,5640,5640,5640,0
20241209,170100,1683925365,5640,5640,5640,5640,0
20241209,170000,1683925365,5640,5640,5640,5640,0
20241209,165900,1683925365,5640,5640,5640,5640,0
20241209,165800,1683925365,5640,5640,5640,5640,0
20241209,165700,1683925365,5640,5640,5640,5640,0
20241209,165600,1683925365,5640,5640,5640,5640,0
20241209,165500,1683925365,5640,5640,5640,5640,26434
20241209,165400,1683925365,5640,5640,5640,5640,0
20241209,165300,1683925365,5640,5640,5640,5640,0
20241209,165200,1683925365,5640,5640,5640,5640,0
20241209,165100,1683925365,5640,5640,5640,5640,0
20241209,165000,1683925365,5640,5640,5640,5640,0
20241209,164900,1683925365,5640,5640,5640,5640,0
20241209,164800,1683925365,5640,5640,5640,5640,0
20241209,164700,1683925365,5640,5640,5640,5640,0
20241209,164600,1683925365,5640,5640,5640,5640,0
20241209,164500,1683925365,5640,5640,5640,5640,0
20241209,164400,1683925365,5640,5640,5640,5640,0
20241209,164300,1683925365,5640,5640,5640,5640,0
20241209,164200,1683925365,5640,5640,5640,5640,0
20241209,164100,1683925365,5640,5640,5640,5640,0
20241209,164000,1683925365,5640,5640,5640,5640,0
20241209,163900,1683925365,5640,5640,5640,5640,0
20241209,163800,1683925365,5640,5640,5640,5640,0
20241209,163700,1683925365,5640,5640,5640,5640,0
20241209,163600,1683925365,5640,5640,5640,5640,0
20241209,163500,1683925365,5640,5640,5640,5640,0
20241209,163400,1683925365,5640,5640,5640,5640,0
20241209,163300,1683925365,5640,5640,5640,5640,0
20241209,163200,1683925365,5640,5640,5640,5640,0
20241209,163100,1683925365,5640,5640,5640,5640,0
20241209,163000,1683925365,5640,5640,5640,5640,0
20241209,162900,1683925365,5640,5640,5640,5640,0
20241209,162800,1683925365,5640,5640,5640,5640,0
20241209,162700,1683925365,5640,5640,5640,5640,0
20241209,162600,1683925365,5640,5640,5640,5640,0
20241209,162500,1683925365,5640,5640,5640,5640,26434
20241209,162400,1683925365,5640,5640,5640,5640,0
20241209,162300,1683925365,5640,5640,5640,5640,0
20241209,162200,1683925365,5640,5640,5640,5640,0
20241209,162100,1683925365,5640,5640,5640,5640,0
20241209,162000,1683925365,5640,5640,5640,5640,0
20241209,161900,1683925365,5640,5640,5640,5640,0
20241209,161800,1683925365,5640,5640,5640,5640,0
20241209,161700,1683925365,5640,5640,5640,5640,0
20241209,161600,1683925365,5640,5640,5640,5640,0
20241209,161500,1683925365,5640,5640,5640,5640,0
20241209,161400,1683925365,5640,5640,5640,5640,0
20241209,161300,1683925365,5640,5640,5640,5640,0
20241209,161200,1683925365,5640,5640,5640,5640,0
20241209,161100,1683925365,5640,5640,5640,5640,0
20241209,161000,1683925365,5640,5640,5640,5640,0
20241209,160900,1683925365,5640,5640,5640,5640,0
20241209,160800,1683925365,5640,5640,5640,5640,0
20241209,160700,1683925365,5640,5640,5640,5640,0
20241209,160600,1683925365,5640,5640,5640,5640,0
20241209,160500,1683925365,5640,5640,5640,5640,0
20241209,160400,1683925365,5640,5640,5640,5640,0
20241209,160300,1683925365,5640,5640,5640,5640,0
20241209,160200,1683925365,5640,5640,5640,5640,0
20241209,160100,1683925365,5640,5640,5640,5640,0
20241209,160000,1683925365,5640,5640,5640,5640,0
20241209,155900,1683925365,5640,5640,5640,5640,0
20241209,155800,1683925365,5640,5640,5640,5640,0
20241209,155700,1683925365,5640,5640,5640,5640,0
20241209,155600,1683925365,5640,5640,5640,5640,0
20241209,155500,1683925365,5640,5640,5640,5640,26434
20241209,155400,1683925365,5640,5640,5640,5640,0
20241209,155300,1683925365,5640,5640,5640,5640,0
20241209,155200,1683925365,5640,5640,5640,5640,0
20241209,155100,1683925365,5640,5640,5640,5640,0
20241209,155000,1683925365,5640,5640,5640,5640,0
20241209,154900,1683925365,5640,5640,5640,5640,0
20241209,154800,1683925365,5640,5640,5640,5640,0
20241209,154700,1683925365,5640,5640,5640,5640,0
20241209,154600,1683925365,5640,5640,5640,5640,0
20241209,154500,1683925365,5640,5640,5640,5640,0
20241209,154400,1683925365,5640,5640,5640,5640,0
20241209,154300,1683925365,5640,5640,5640,5640,0
20241209,154200,1683925365,5640,5640,5640,5640,0
20241209,154100,1683925365,5640,5640,5640,5640,0
20241209,154000,1683925365,5640,5640,5640,5640,0
20241209,153900,1683925365,5640,5640,5640,5640,0
20241209,153800,1683925365,5640,5640,5640,5640,0
20241209,153700,1683925365,5640,5640,5640,5640,0
20241209,153600,1683925365,5640,5640,5640,5640,0
20241209,153500,1683925365,5640,5640,5640,5640,0
20241209,153400,1683925365,5640,5640,5640,5640,0
20241209,153300,1683925365,5640,5640,5640,5640,0
20241209,153200,1683925365,5640,5640,5640,5640,0
20241209,153100,1683925365,5640,5640,5640,5640,0
20241209,153000,1683925365,5640,5640,5640,5640,26434
20241209,152900,1534837605,5550,5550,5550,5550,0
20241209,152800,1534837605,5550,5550,5550,5550,0
20241209,152700,1534837605,5550,5550,5550,5550,0
20241209,152600,1534837605,5550,5550,5550,5550,0
20241209,152500,1534837605,5550,5550,5550,5550,0
20241209,152400,1534837605,5550,5550,5550,5550,0
20241209,152300,1534837605,5550,5550,5550,5550,0
20241209,152200,1534837605,5550,5550,5550,5550,0
20241209,152100,1534837605,5550,5550,5550,5550,0
20241209,152000,1534837605,5550,5550,5550,5550,0
20241209,151900,1534837605,5550,5490,5560,5460,10077
20241209,151800,1479106505,5500,5460,5500,5430,2775
20241209,151700,1463883465,5440,5540,5540,5400,5505
20241209,151600,1433695795,5580,5500,5650,5500,7992
20241209,151500,1388998765,5470,5450,5580,5450,16044
20241209,151400,1300613275,5450,5400,5450,5380,2236
20241209,151300,1288507875,5380,5410,5450,5380,7555
20241209,151200,1247626475,5410,5400,5450,5400,1702
20241209,151100,1238417735,5410,5430,5540,5350,10390
20241209,151000,1181935535,5430,5620,5720,5410,20450
20241209,150900,1068045435,5620,5480,5760,5400,55107
20241209,150800,759582715,5450,5360,5480,5360,6442
20241209,150700,724555015,5310,5360,5370,5310,3167
20241209,150600,707707745,5330,5350,5360,5330,347
20241209,150500,705850515,5310,5370,5370,5310,2430
20241209,150400,692841615,5350,5390,5390,5350,383
20241209,150300,690787825,5390,5410,5410,5390,1956
20241209,150200,680234225,5400,5420,5420,5400,79
20241209,150100,679806285,5450,5350,5450,5350,3721
20241209,150000,659761085,5310,5290,5310,5290,134
20241209,145900,659050435,5290,5280,5290,5280,164
20241209,145800,658183765,5280,5290,5290,5280,429
20241209,145700,655915035,5290,5300,5340,5290,850
20241209,145600,651402995,5310,5370,5370,5300,4474
20241209,145500,627605195,5390,5390,5390,5390,179
20241209,145400,626640385,5390,5390,5390,5390,155
20241209,145300,625804935,5400,5380,5400,5380,608
20241209,145200,622527895,5380,5410,5410,5380,857
20241209,145100,617903895,5420,5420,5440,5420,391
20241209,145000,615779845,5440,5410,5440,5410,14
20241209,144900,615703815,5450,5440,5450,5400,1501
20241209,144800,607529955,5400,5400,5450,5400,7965
20241209,144700,564266935,5400,5320,5400,5320,3412
20241209,144600,545972405,5280,5280,5280,5280,0
20241209,144500,545972405,5280,5310,5340,5280,1266
20241209,144400,539230705,5310,5280,5310,5280,2314
20241209,144300,526975275,5280,5280,5280,5280,1
20241209,144200,526969995,5290,5280,5290,5280,481
20241209,144100,524429805,5290,5290,5290,5290,0
20241209,144000,524429805,5290,5300,5300,5290,75
20241209,143900,524032565,5300,5290,5300,5290,400
20241209,143800,521913555,5300,5300,5300,5300,1
20241209,143700,521908255,5310,5310,5310,5310,10
20241209,143600,521855155,5330,5330,5330,5330,200
20241209,143500,520789155,5330,5320,5330,5320,116
20241209,143400,520171375,5300,5280,5300,5280,605
20241209,143300,516969435,5280,5280,5280,5280,10
20241209,143200,516916635,5290,5270,5290,5250,666
20241209,143100,513407525,5270,5320,5320,5270,602
20241209,143000,510230505,5270,5270,5270,5270,0
20241209,142900,510230505,5270,5340,5340,5270,380
20241209,142800,508208435,5320,5320,5320,5320,2
20241209,142700,508197795,5350,5350,5350,5320,451
20241209,142600,505789445,5320,5350,5350,5320,14
20241209,142500,505714775,5350,5290,5360,5290,4675
20241209,142400,480861885,5280,5280,5280,5280,228
20241209,142300,479658045,5280,5280,5280,5280,69
20241209,142200,479293725,5300,5280,5300,5280,500
20241209,142100,476653705,5280,5280,5300,5280,1520
20241209,142000,468610015,5280,5280,5280,5280,206
20241209,141900,467522335,5260,5290,5300,5260,806
20241209,141800,463269835,5280,5220,5280,5220,210
20241209,141700,462164525,5220,5230,5230,5220,215
20241209,141600,461041325,5210,5210,5210,5210,0
20241209,141500,461041325,5210,5210,5210,5210,0
20241209,141400,461041325,5210,5260,5270,5210,965
20241209,141300,455996265,5270,5270,5270,5270,3
20241209,141200,455980455,5210,5210,5210,5210,0
20241209,141100,455980455,5210,5220,5220,5210,292
20241209,141000,454456755,5240,5240,5240,5240,48
20241209,140900,454205235,5270,5270,5270,5270,0
20241209,140800,454205235,5270,5270,5270,5270,2
20241209,140700,454194695,5270,5270,5270,5270,0
20241209,140600,454194695,5270,5270,5270,5270,484
20241209,140500,451644015,5280,5270,5280,5270,703
20241209,140400,447938835,5270,5270,5270,5270,4
20241209,140300,447917755,5270,5260,5270,5230,240
20241209,140200,446653555,5210,5210,5210,5210,100
20241209,140100,446132555,5210,5220,5220,5210,5
20241209,140000,446106465,5200,5200,5200,5200,0
20241209,135900,446106465,5200,5280,5280,5200,436
20241209,135800,443837225,5280,5240,5280,5240,582
20241209,135700,440774925,5200,5200,5200,5200,0
20241209,135600,440774925,5200,5200,5200,5200,1101
20241209,135500,435049725,5200,5200,5200,5200,1026
20241209,135400,429714525,5210,5230,5230,5210,63
20241209,135300,429385535,5260,5280,5280,5260,3
20241209,135200,429369735,5290,5160,5290,5160,3819
20241209,135100,409507265,5140,5150,5180,5140,291
20241209,135000,408008405,5140,5140,5140,5130,127
20241209,134900,407355725,5130,5130,5130,5130,8
20241209,134800,407314685,5140,5140,5140,5140,1
20241209,134700,407309545,5140,5140,5140,5140,427
20241209,134600,405114765,5140,5140,5140,5140,0
20241209,134500,405114765,5140,5140,5140,5140,0
20241209,134400,405114765,5140,5140,5140,5140,0
20241209,134300,405114765,5140,5140,5140,5140,60
20241209,134200,404806365,5140,5130,5140,5130,41
20241209,134100,404595635,5120,5120,5120,5120,3
20241209,134000,404580275,5120,5110,5120,5100,107
20241209,133900,404034345,5120,5130,5130,5120,537
20241209,133800,401279555,5130,5140,5140,5130,205
20241209,133700,400227405,5140,5160,5160,5140,225
20241209,133600,399069565,5170,5180,5180,5170,68
20241209,133500,398717345,5170,5170,5170,5170,1
20241209,133400,398712175,5150,5150,5170,5150,39
20241209,133300,398511285,5140,5180,5180,5140,15
20241209,133200,398433625,5180,5180,5180,5140,150
20241209,133100,397657025,5180,5180,5180,5180,122
20241209,133000,397025065,5130,5140,5180,5130,301
20241209,132900,395474675,5140,5140,5140,5140,0
20241209,132800,395474675,5140,5110,5140,5100,96
20241209,132700,394984535,5110,5120,5120,5100,2466
20241209,132600,382378955,5120,5190,5190,5110,3325
20241209,132500,365257535,5190,5230,5230,5190,373
20241209,132400,363317265,5260,5260,5260,5250,130
20241209,132300,362634065,5260,5260,5260,5260,0
20241209,132200,362634065,5260,5260,5270,5260,9
20241209,132100,362586715,5210,5240,5270,5210,198
20241209,132000,361554675,5240,5240,5240,5240,44
20241209,131900,361324115,5240,5240,5240,5240,158
20241209,131800,360496195,5240,5290,5290,5240,429
20241209,131700,358235045,5270,5270,5270,5270,11
20241209,131600,358177075,5320,5230,5320,5220,2363
20241209,131500,345734645,5220,5240,5240,5190,1971
20241209,131400,335441595,5260,5280,5310,5260,1159
20241209,131300,329330585,5290,5320,5320,5270,5347
20241209,131200,301030445,5340,5400,5400,5340,3543
20241209,131100,281940575,5510,5510,5510,5510,0
20241209,131000,281940575,5510,5270,5510,5270,12070
20241209,130900,216954305,5290,5270,5290,5270,931
20241209,130800,212046915,5280,5230,5280,5170,4549
20241209,130700,188148995,5160,5190,5250,5160,1545
20241209,130600,180070525,5180,5160,5180,5160,2839
20241209,130500,165378585,5150,5150,5150,5150,2
20241209,130400,165368285,5160,5160,5160,5160,2
20241209,130300,165357965,5160,5140,5170,5140,1147
20241209,130200,159440135,5140,5100,5150,5050,505
20241209,130100,156846355,5100,5080,5100,5080,645
20241209,130000,153566155,5080,5080,5080,5080,0
20241209,125900,153566155,5080,5050,5080,5050,1681
20241209,125800,145060055,5050,5040,5050,5040,1164
20241209,125700,139189235,5040,5030,5040,5030,103
20241209,125600,138670315,5040,5030,5040,5030,100
20241209,125500,138166695,5030,5030,5030,5030,50
20241209,125400,137915195,5030,5030,5030,5030,441
20241209,125300,135696965,5030,5030,5030,5030,0
20241209,125200,135696965,5030,5010,5030,5010,2000
20241209,125100,125648545,5020,5020,5020,5020,0
20241209,125000,125648545,5020,5020,5020,5020,0
20241209,124900,125648545,5020,5020,5020,5020,0
20241209,124800,125648545,5020,5010,5020,5010,210
20241209,124700,124594845,5020,5020,5020,5020,0
20241209,124600,124594845,5020,5020,5020,5020,0
20241209,124500,124594845,5020,5020,5020,5020,200
20241209,124400,123590845,5020,5020,5020,5020,0
20241209,124300,123590845,5020,4995,5020,4995,10
20241209,124200,123540810,4995,4995,4995,4995,0
20241209,124100,123540810,4995,4995,4995,4995,0
20241209,124000,123540810,4995,4995,4995,4995,0
20241209,123900,123540810,4995,4995,4995,4995,0
20241209,123800,123540810,4995,4995,4995,4995,0
20241209,123700,123540810,4995,4995,4995,4995,0
20241209,123600,123540810,4995,4995,4995,4995,0
20241209,123500,123540810,4995,4995,4995,4995,0
20241209,123400,123540810,4995,4995,4995,4995,603
20241209,123300,120528825,5000,5010,5010,5000,235
20241209,123200,119353125,5020,5020,5020,5010,574
20241209,123100,116473735,5020,5010,5020,5010,1171
20241209,123000,110597115,5000,5000,5000,5000,232
20241209,122900,109437115,5000,5000,5000,5000,803
20241209,122800,105422115,4995,4985,5000,4985,1413
20241209,122700,98365560,4980,4980,4980,4980,0
20241209,122600,98365560,4980,4980,4980,4980,20
20241209,122500,98265960,4980,4980,4980,4980,0
20241209,122400,98265960,4980,4980,4980,4980,0
20241209,122300,98265960,4980,4980,4980,4980,0
20241209,122200,98265960,4980,4980,4980,4980,1
20241209,122100,98260980,4930,4930,4930,4930,0
20241209,122000,98260980,4930,4930,4930,4930,49
20241209,121900,98019410,4980,4980,4980,4980,0
20241209,121800,98019410,4980,4980,4980,4980,0
20241209,121700,98019410,4980,4980,4980,4980,0
20241209,121600,98019410,4980,4980,4980,4980,0
20241209,121500,98019410,4980,4980,4980,4980,0
20241209,121400,98019410,4980,4980,4980,4980,2
20241209,121300,98009450,4990,4990,4990,4990,0
20241209,121200,98009450,4990,4990,4990,4990,0
20241209,121100,98009450,4990,4990,4990,4990,0
20241209,121000,98009450,4990,4990,4990,4990,0
20241209,120900,98009450,4990,4990,4990,4990,0
20241209,120800,98009450,4990,4990,4990,4990,0
20241209,120700,98009450,4990,4990,4990,4990,0
20241209,120600,98009450,4990,4990,4990,4990,0
20241209,120500,98009450,4990,4990,4990,4990,0
20241209,120400,98009450,4990,4990,4990,4990,0
20241209,120300,98009450,4990,4990,4990,4990,0
20241209,120200,98009450,4990,4990,4990,4990,0
20241209,120100,98009450,4990,4990,4990,4990,0
20241209,120000,98009450,4990,4990,4990,4990,0
20241209,115900,98009450,4990,4990,4990,4990,1
20241209,115800,98004460,4900,4990,4995,4900,249
20241209,115700,96779025,4995,4995,4995,4995,0
20241209,115600,96779025,4995,4995,4995,4995,0
20241209,115500,96779025,4995,4995,4995,4995,1
20241209,115400,96774030,4990,4990,4990,4990,0
20241209,115300,96774030,4990,4990,4990,4990,82
20241209,115200,96364850,4990,4975,4990,4975,421
20241209,115100,94264810,4970,4965,4970,4965,277
20241209,115000,92888170,4900,4900,4900,4900,499
20241209,114900,90443070,4970,4970,4970,4970,0
20241209,114800,90443070,4970,4970,4970,4970,0
20241209,114700,90443070,4970,4970,4970,4970,0
20241209,114600,90443070,4970,4970,4970,4970,0
20241209,114500,90443070,4970,4970,4970,4970,0
20241209,114400,90443070,4970,4970,4970,4970,0
20241209,114300,90443070,4970,4970,4970,4970,0
20241209,114200,90443070,4970,4970,4970,4970,0
20241209,114100,90443070,4970,4970,4970,4970,0
20241209,114000,90443070,4970,4970,4970,4970,0
20241209,113900,90443070,4970,4970,4970,4970,0
20241209,113800,90443070,4970,4970,4970,4970,0
20241209,113700,90443070,4970,4970,4970,4970,0
20241209,113600,90443070,4970,4970,4970,4970,0
20241209,113500,90443070,4970,4970,4970,4970,0
20241209,113400,90443070,4970,4965,4970,4965,397
20241209,113300,88470115,4970,4970,4970,4970,0
20241209,113200,88470115,4970,4970,4970,4970,0
20241209,113100,88470115,4970,4970,4970,4970,0
20241209,113000,88470115,4970,4970,4970,4970,0
20241209,112900,88470115,4970,4970,4970,4970,0
20241209,112800,88470115,4970,4970,4970,4970,0
20241209,112700,88470115,4970,4970,4970,4970,0
20241209,112600,88470115,4970,4970,4970,4970,0
20241209,112500,88470115,4970,4970,4970,4970,0
20241209,112400,88470115,4970,4970,4970,4970,0
20241209,112300,88470115,4970,4970,4970,4970,0
20241209,112200,88470115,4970,4970,4970,4970,0
20241209,112100,88470115,4970,4970,4970,4970,0
20241209,112000,88470115,4970,4970,4970,4970,40
20241209,111900,88271315,4895,4895,4895,4895,0
20241209,111800,88271315,4895,4895,4895,4895,0
20241209,111700,88271315,4895,4960,4960,4890,457
20241209,111600,86022980,5010,5010,5010,5010,2
20241209,111500,86012960,5010,5010,5010,5010,0
20241209,111400,86012960,5010,5010,5010,5010,0
20241209,111300,86012960,5010,5010,5010,5010,0
20241209,111200,86012960,5010,5010,5010,5010,0
20241209,111100,86012960,5010,5010,5010,5010,0
20241209,111000,86012960,5010,5010,5010,5010,0
20241209,110900,86012960,5010,5010,5010,5010,0
20241209,110800,86012960,5010,5010,5010,5010,0
20241209,110700,86012960,5010,5010,5010,5010,0
20241209,110600,86012960,5010,5010,5010,5010,0
20241209,110500,86012960,5010,5010,5010,5010,289
20241209,110400,84565070,5010,5010,5010,5010,310
20241209,110300,83011970,5010,5010,5010,5010,0
20241209,110200,83011970,5010,5010,5010,5010,4
20241209,110100,82991930,4940,4940,4940,4940,0
20241209,110000,82991930,4940,4940,4940,4940,0
20241209,105900,82991930,4940,4940,4940,4940,0
20241209,105800,82991930,4940,4955,4955,4940,100
20241209,105700,82497180,4960,4960,4960,4960,0
20241209,105600,82497180,4960,4975,4975,4960,104
20241209,105500,81980225,5040,5040,5040,5040,0
20241209,105400,81980225,5040,5040,5040,5040,292
20241209,105300,80508545,5020,4995,5020,4995,8
20241209,105200,80468455,5050,5050,5050,5050,0
20241209,105100,80468455,5050,5050,5050,5050,0
20241209,105000,80468455,5050,5050,5050,5050,0
20241209,104900,80468455,5050,5050,5050,5050,0
20241209,104800,80468455,5050,4995,5050,4995,940
20241209,104700,75734765,4995,4995,4995,4995,0
20241209,104600,75734765,4995,4995,4995,4995,27
20241209,104500,75599900,4960,4960,4960,4960,0
20241209,104400,75599900,4960,4960,4960,4960,0
20241209,104300,75599900,4960,5020,5020,4960,566
20241209,104200,72763960,5020,5020,5020,5020,20
20241209,104100,72663560,5060,5060,5060,5060,100
20241209,104000,72157560,5060,5050,5060,5010,51
20241209,103900,71899860,5050,4940,5050,4940,1361
20241209,103800,65116655,4935,4935,4940,4935,544
20241209,103700,62431905,4905,4905,4905,4905,0
20241209,103600,62431905,4905,4890,4905,4890,298
20241209,103500,60971535,4880,4870,4880,4870,419
20241209,103400,58926875,4855,4855,4855,4855,0
20241209,103300,58926875,4855,4855,4855,4855,0
20241209,103200,58926875,4855,4870,4870,4855,101
20241209,103100,58435020,4870,4870,4870,4870,334
20241209,103000,56808440,4850,4850,4850,4850,301
20241209,102900,55348590,4840,4840,4840,4840,0
20241209,102800,55348590,4840,4840,4840,4840,0
20241209,102700,55348590,4840,4840,4840,4840,0
20241209,102600,55348590,4840,4840,4840,4840,0
20241209,102500,55348590,4840,4840,4840,4840,0
20241209,102400,55348590,4840,4840,4840,4840,0
20241209,102300,55348590,4840,4840,4840,4840,0
20241209,102200,55348590,4840,4840,4840,4840,0
20241209,102100,55348590,4840,4840,4840,4840,0
20241209,102000,55348590,4840,4840,4840,4840,0
20241209,101900,55348590,4840,4840,4840,4840,0
20241209,101800,55348590,4840,4840,4840,4840,1
20241209,101700,55343750,4825,4825,4870,4825,125
20241209,101600,54735720,4825,4825,4825,4825,0
20241209,101500,54735720,4825,4825,4825,4825,0
20241209,101400,54735720,4825,4825,4825,4825,0
20241209,101300,54735720,4825,4825,4825,4825,1
20241209,101200,54730895,4815,4815,4815,4815,0
20241209,101100,54730895,4815,4815,4815,4815,0
20241209,101000,54730895,4815,4815,4815,4815,0
20241209,100900,54730895,4815,4815,4815,4815,0
20241209,100800,54730895,4815,4815,4815,4815,0
20241209,100700,54730895,4815,4815,4815,4815,1
20241209,100600,54726080,4870,4870,4870,4870,0
20241209,100500,54726080,4870,4870,4870,4870,0
20241209,100400,54726080,4870,4870,4870,4870,2
20241209,100300,54716340,4850,4850,4850,4850,1020
20241209,100200,49769340,4850,4850,4850,4850,28
20241209,100100,49633540,4870,4870,4870,4870,0
20241209,100000,49633540,4870,4870,4870,4870,10
20241209,095900,49584840,4870,4870,4870,4870,0
20241209,095800,49584840,4870,4820,4870,4820,325
20241209,095700,48018240,4860,4820,4860,4820,743
20241209,095600,44436580,4860,4860,4860,4860,0
20241209,095500,44436580,4860,4860,4860,4860,1200
20241209,095400,38604580,4860,4855,4860,4855,1340
20241209,095300,32092340,4820,4870,4870,4820,128
20241209,095200,31470380,4860,4860,4860,4860,100
20241209,095100,30984380,4860,4860,4860,4860,0
20241209,095000,30984380,4860,4860,4860,4860,0
20241209,094900,30984380,4860,4860,4860,4860,0
20241209,094800,30984380,4860,4770,4885,4760,1801
20241209,094700,22397925,4805,4805,4805,4805,2
20241209,094600,22388315,4805,4805,4805,4805,25
20241209,094500,22268190,4805,4805,4805,4805,0
20241209,094400,22268190,4805,4805,4805,4805,10
20241209,094300,22220140,4805,4765,4805,4765,129
20241209,094200,21605405,4805,4805,4805,4805,73
20241209,094100,21254640,4885,4885,4885,4885,10
20241209,094000,21205790,4805,4890,4890,4805,306
20241209,093900,19734650,4815,4850,4890,4815,1600
20241209,093800,12024780,4850,4815,4850,4815,503
20241209,093700,9602730,4855,4855,4855,4855,0
20241209,093600,9602730,4855,4855,4855,4855,0
20241209,093500,9602730,4855,4855,4855,4855,1
20241209,093400,9597875,4820,4825,4825,4820,500
20241209,093300,7187645,4935,4935,4935,4935,19
20241209,093200,7093880,4945,4945,4945,4945,0
20241209,093100,7093880,4945,4945,4945,4945,0
20241209,093000,7093880,4945,4945,4945,4945,0
20241209,092900,7093880,4945,4945,4945,4945,0
20241209,092800,7093880,4945,4945,4945,4945,0
20241209,092700,7093880,4945,4945,4945,4945,0
20241209,092600,7093880,4945,4935,4945,4935,50
20241209,092500,6846925,4830,4855,4855,4830,124
20241209,092400,6246635,4950,4950,4950,4950,0
20241209,092300,6246635,4950,4950,4950,4950,0
20241209,092200,6246635,4950,4950,4950,4950,0
20241209,092100,6246635,4950,4950,4950,4950,9
20241209,092000,6202085,4990,4990,4990,4990,0
20241209,091900,6202085,4990,4990,4990,4990,0
20241209,091800,6202085,4990,4990,4990,4990,0
20241209,091700,6202085,4990,4990,4990,4990,0
20241209,091600,6202085,4990,4860,4990,4860,71
20241209,091500,5849575,4860,4900,4955,4860,141
20241209,091400,5155270,4905,4905,4905,4905,0
20241209,091300,5155270,4905,4860,4905,4805,211
20241209,091200,4140125,4860,4860,4860,4860,6
20241209,091100,4110965,4955,4860,4955,4860,18
20241209,091000,4022575,4955,4955,4955,4955,0
20241209,090900,4022575,4955,4915,4955,4915,62
20241209,090800,3717730,4910,4910,4910,4910,0
20241209,090700,3717730,4910,4905,4910,4905,200
20241209,090600,2735810,4910,4905,4910,4905,115
20241209,090500,2171550,4895,4895,4895,4895,0
20241209,090400,2171550,4895,4895,4895,4895,1
20241209,090300,2166655,4920,4920,4920,4920,10
20241209,090200,2117455,4705,4945,4945,4705,331
20241209,090100,525490,4845,4910,4910,4845,87
20241209,090000,100200,5010,5010,5010,5010,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185500 1683925365 5640 5640 5640 5640 26434
3 20241209 185400 1683925365 5640 5640 5640 5640 0
4 20241209 185300 1683925365 5640 5640 5640 5640 0
5 20241209 185200 1683925365 5640 5640 5640 5640 0
6 20241209 185100 1683925365 5640 5640 5640 5640 0
7 20241209 185000 1683925365 5640 5640 5640 5640 0
8 20241209 184900 1683925365 5640 5640 5640 5640 0
9 20241209 184800 1683925365 5640 5640 5640 5640 0
10 20241209 184700 1683925365 5640 5640 5640 5640 0
11 20241209 184600 1683925365 5640 5640 5640 5640 0
12 20241209 184500 1683925365 5640 5640 5640 5640 0
13 20241209 184400 1683925365 5640 5640 5640 5640 0
14 20241209 184300 1683925365 5640 5640 5640 5640 0
15 20241209 184200 1683925365 5640 5640 5640 5640 0
16 20241209 184100 1683925365 5640 5640 5640 5640 0
17 20241209 184000 1683925365 5640 5640 5640 5640 0
18 20241209 183900 1683925365 5640 5640 5640 5640 0
19 20241209 183800 1683925365 5640 5640 5640 5640 0
20 20241209 183700 1683925365 5640 5640 5640 5640 0
21 20241209 183600 1683925365 5640 5640 5640 5640 0
22 20241209 183500 1683925365 5640 5640 5640 5640 0
23 20241209 183400 1683925365 5640 5640 5640 5640 0
24 20241209 183300 1683925365 5640 5640 5640 5640 0
25 20241209 183200 1683925365 5640 5640 5640 5640 0
26 20241209 183100 1683925365 5640 5640 5640 5640 0
27 20241209 183000 1683925365 5640 5640 5640 5640 0
28 20241209 182900 1683925365 5640 5640 5640 5640 0
29 20241209 182800 1683925365 5640 5640 5640 5640 0
30 20241209 182700 1683925365 5640 5640 5640 5640 0
31 20241209 182600 1683925365 5640 5640 5640 5640 0
32 20241209 182500 1683925365 5640 5640 5640 5640 26434
33 20241209 182400 1683925365 5640 5640 5640 5640 0
34 20241209 182300 1683925365 5640 5640 5640 5640 0
35 20241209 182200 1683925365 5640 5640 5640 5640 0
36 20241209 182100 1683925365 5640 5640 5640 5640 0
37 20241209 182000 1683925365 5640 5640 5640 5640 0
38 20241209 181900 1683925365 5640 5640 5640 5640 0
39 20241209 181800 1683925365 5640 5640 5640 5640 0
40 20241209 181700 1683925365 5640 5640 5640 5640 0
41 20241209 181600 1683925365 5640 5640 5640 5640 0
42 20241209 181500 1683925365 5640 5640 5640 5640 0
43 20241209 181400 1683925365 5640 5640 5640 5640 0
44 20241209 181300 1683925365 5640 5640 5640 5640 0
45 20241209 181200 1683925365 5640 5640 5640 5640 0
46 20241209 181100 1683925365 5640 5640 5640 5640 0
47 20241209 181000 1683925365 5640 5640 5640 5640 0
48 20241209 180900 1683925365 5640 5640 5640 5640 0
49 20241209 180800 1683925365 5640 5640 5640 5640 0
50 20241209 180700 1683925365 5640 5640 5640 5640 0
51 20241209 180600 1683925365 5640 5640 5640 5640 0
52 20241209 180500 1683925365 5640 5640 5640 5640 0
53 20241209 180400 1683925365 5640 5640 5640 5640 0
54 20241209 180300 1683925365 5640 5640 5640 5640 0
55 20241209 180200 1683925365 5640 5640 5640 5640 0
56 20241209 180100 1683925365 5640 5640 5640 5640 0
57 20241209 180000 1683925365 5640 5640 5640 5640 0
58 20241209 175900 1683925365 5640 5640 5640 5640 0
59 20241209 175800 1683925365 5640 5640 5640 5640 0
60 20241209 175700 1683925365 5640 5640 5640 5640 0
61 20241209 175600 1683925365 5640 5640 5640 5640 0
62 20241209 175500 1683925365 5640 5640 5640 5640 26434
63 20241209 175400 1683925365 5640 5640 5640 5640 0
64 20241209 175300 1683925365 5640 5640 5640 5640 0
65 20241209 175200 1683925365 5640 5640 5640 5640 0
66 20241209 175100 1683925365 5640 5640 5640 5640 0
67 20241209 175000 1683925365 5640 5640 5640 5640 0
68 20241209 174900 1683925365 5640 5640 5640 5640 0
69 20241209 174800 1683925365 5640 5640 5640 5640 0
70 20241209 174700 1683925365 5640 5640 5640 5640 0
71 20241209 174600 1683925365 5640 5640 5640 5640 0
72 20241209 174500 1683925365 5640 5640 5640 5640 0
73 20241209 174400 1683925365 5640 5640 5640 5640 0
74 20241209 174300 1683925365 5640 5640 5640 5640 0
75 20241209 174200 1683925365 5640 5640 5640 5640 0
76 20241209 174100 1683925365 5640 5640 5640 5640 0
77 20241209 174000 1683925365 5640 5640 5640 5640 0
78 20241209 173900 1683925365 5640 5640 5640 5640 0
79 20241209 173800 1683925365 5640 5640 5640 5640 0
80 20241209 173700 1683925365 5640 5640 5640 5640 0
81 20241209 173600 1683925365 5640 5640 5640 5640 0
82 20241209 173500 1683925365 5640 5640 5640 5640 0
83 20241209 173400 1683925365 5640 5640 5640 5640 0
84 20241209 173300 1683925365 5640 5640 5640 5640 0
85 20241209 173200 1683925365 5640 5640 5640 5640 0
86 20241209 173100 1683925365 5640 5640 5640 5640 0
87 20241209 173000 1683925365 5640 5640 5640 5640 0
88 20241209 172900 1683925365 5640 5640 5640 5640 0
89 20241209 172800 1683925365 5640 5640 5640 5640 0
90 20241209 172700 1683925365 5640 5640 5640 5640 0
91 20241209 172600 1683925365 5640 5640 5640 5640 0
92 20241209 172500 1683925365 5640 5640 5640 5640 26434
93 20241209 172400 1683925365 5640 5640 5640 5640 0
94 20241209 172300 1683925365 5640 5640 5640 5640 0
95 20241209 172200 1683925365 5640 5640 5640 5640 0
96 20241209 172100 1683925365 5640 5640 5640 5640 0
97 20241209 172000 1683925365 5640 5640 5640 5640 0
98 20241209 171900 1683925365 5640 5640 5640 5640 0
99 20241209 171800 1683925365 5640 5640 5640 5640 0
100 20241209 171700 1683925365 5640 5640 5640 5640 0
101 20241209 171600 1683925365 5640 5640 5640 5640 0
102 20241209 171500 1683925365 5640 5640 5640 5640 0
103 20241209 171400 1683925365 5640 5640 5640 5640 0
104 20241209 171300 1683925365 5640 5640 5640 5640 0
105 20241209 171200 1683925365 5640 5640 5640 5640 0
106 20241209 171100 1683925365 5640 5640 5640 5640 0
107 20241209 171000 1683925365 5640 5640 5640 5640 0
108 20241209 170900 1683925365 5640 5640 5640 5640 0
109 20241209 170800 1683925365 5640 5640 5640 5640 0
110 20241209 170700 1683925365 5640 5640 5640 5640 0
111 20241209 170600 1683925365 5640 5640 5640 5640 0
112 20241209 170500 1683925365 5640 5640 5640 5640 0
113 20241209 170400 1683925365 5640 5640 5640 5640 0
114 20241209 170300 1683925365 5640 5640 5640 5640 0
115 20241209 170200 1683925365 5640 5640 5640 5640 0
116 20241209 170100 1683925365 5640 5640 5640 5640 0
117 20241209 170000 1683925365 5640 5640 5640 5640 0
118 20241209 165900 1683925365 5640 5640 5640 5640 0
119 20241209 165800 1683925365 5640 5640 5640 5640 0
120 20241209 165700 1683925365 5640 5640 5640 5640 0
121 20241209 165600 1683925365 5640 5640 5640 5640 0
122 20241209 165500 1683925365 5640 5640 5640 5640 26434
123 20241209 165400 1683925365 5640 5640 5640 5640 0
124 20241209 165300 1683925365 5640 5640 5640 5640 0
125 20241209 165200 1683925365 5640 5640 5640 5640 0
126 20241209 165100 1683925365 5640 5640 5640 5640 0
127 20241209 165000 1683925365 5640 5640 5640 5640 0
128 20241209 164900 1683925365 5640 5640 5640 5640 0
129 20241209 164800 1683925365 5640 5640 5640 5640 0
130 20241209 164700 1683925365 5640 5640 5640 5640 0
131 20241209 164600 1683925365 5640 5640 5640 5640 0
132 20241209 164500 1683925365 5640 5640 5640 5640 0
133 20241209 164400 1683925365 5640 5640 5640 5640 0
134 20241209 164300 1683925365 5640 5640 5640 5640 0
135 20241209 164200 1683925365 5640 5640 5640 5640 0
136 20241209 164100 1683925365 5640 5640 5640 5640 0
137 20241209 164000 1683925365 5640 5640 5640 5640 0
138 20241209 163900 1683925365 5640 5640 5640 5640 0
139 20241209 163800 1683925365 5640 5640 5640 5640 0
140 20241209 163700 1683925365 5640 5640 5640 5640 0
141 20241209 163600 1683925365 5640 5640 5640 5640 0
142 20241209 163500 1683925365 5640 5640 5640 5640 0
143 20241209 163400 1683925365 5640 5640 5640 5640 0
144 20241209 163300 1683925365 5640 5640 5640 5640 0
145 20241209 163200 1683925365 5640 5640 5640 5640 0
146 20241209 163100 1683925365 5640 5640 5640 5640 0
147 20241209 163000 1683925365 5640 5640 5640 5640 0
148 20241209 162900 1683925365 5640 5640 5640 5640 0
149 20241209 162800 1683925365 5640 5640 5640 5640 0
150 20241209 162700 1683925365 5640 5640 5640 5640 0
151 20241209 162600 1683925365 5640 5640 5640 5640 0
152 20241209 162500 1683925365 5640 5640 5640 5640 26434
153 20241209 162400 1683925365 5640 5640 5640 5640 0
154 20241209 162300 1683925365 5640 5640 5640 5640 0
155 20241209 162200 1683925365 5640 5640 5640 5640 0
156 20241209 162100 1683925365 5640 5640 5640 5640 0
157 20241209 162000 1683925365 5640 5640 5640 5640 0
158 20241209 161900 1683925365 5640 5640 5640 5640 0
159 20241209 161800 1683925365 5640 5640 5640 5640 0
160 20241209 161700 1683925365 5640 5640 5640 5640 0
161 20241209 161600 1683925365 5640 5640 5640 5640 0
162 20241209 161500 1683925365 5640 5640 5640 5640 0
163 20241209 161400 1683925365 5640 5640 5640 5640 0
164 20241209 161300 1683925365 5640 5640 5640 5640 0
165 20241209 161200 1683925365 5640 5640 5640 5640 0
166 20241209 161100 1683925365 5640 5640 5640 5640 0
167 20241209 161000 1683925365 5640 5640 5640 5640 0
168 20241209 160900 1683925365 5640 5640 5640 5640 0
169 20241209 160800 1683925365 5640 5640 5640 5640 0
170 20241209 160700 1683925365 5640 5640 5640 5640 0
171 20241209 160600 1683925365 5640 5640 5640 5640 0
172 20241209 160500 1683925365 5640 5640 5640 5640 0
173 20241209 160400 1683925365 5640 5640 5640 5640 0
174 20241209 160300 1683925365 5640 5640 5640 5640 0
175 20241209 160200 1683925365 5640 5640 5640 5640 0
176 20241209 160100 1683925365 5640 5640 5640 5640 0
177 20241209 160000 1683925365 5640 5640 5640 5640 0
178 20241209 155900 1683925365 5640 5640 5640 5640 0
179 20241209 155800 1683925365 5640 5640 5640 5640 0
180 20241209 155700 1683925365 5640 5640 5640 5640 0
181 20241209 155600 1683925365 5640 5640 5640 5640 0
182 20241209 155500 1683925365 5640 5640 5640 5640 26434
183 20241209 155400 1683925365 5640 5640 5640 5640 0
184 20241209 155300 1683925365 5640 5640 5640 5640 0
185 20241209 155200 1683925365 5640 5640 5640 5640 0
186 20241209 155100 1683925365 5640 5640 5640 5640 0
187 20241209 155000 1683925365 5640 5640 5640 5640 0
188 20241209 154900 1683925365 5640 5640 5640 5640 0
189 20241209 154800 1683925365 5640 5640 5640 5640 0
190 20241209 154700 1683925365 5640 5640 5640 5640 0
191 20241209 154600 1683925365 5640 5640 5640 5640 0
192 20241209 154500 1683925365 5640 5640 5640 5640 0
193 20241209 154400 1683925365 5640 5640 5640 5640 0
194 20241209 154300 1683925365 5640 5640 5640 5640 0
195 20241209 154200 1683925365 5640 5640 5640 5640 0
196 20241209 154100 1683925365 5640 5640 5640 5640 0
197 20241209 154000 1683925365 5640 5640 5640 5640 0
198 20241209 153900 1683925365 5640 5640 5640 5640 0
199 20241209 153800 1683925365 5640 5640 5640 5640 0
200 20241209 153700 1683925365 5640 5640 5640 5640 0
201 20241209 153600 1683925365 5640 5640 5640 5640 0
202 20241209 153500 1683925365 5640 5640 5640 5640 0
203 20241209 153400 1683925365 5640 5640 5640 5640 0
204 20241209 153300 1683925365 5640 5640 5640 5640 0
205 20241209 153200 1683925365 5640 5640 5640 5640 0
206 20241209 153100 1683925365 5640 5640 5640 5640 0
207 20241209 153000 1683925365 5640 5640 5640 5640 26434
208 20241209 152900 1534837605 5550 5550 5550 5550 0
209 20241209 152800 1534837605 5550 5550 5550 5550 0
210 20241209 152700 1534837605 5550 5550 5550 5550 0
211 20241209 152600 1534837605 5550 5550 5550 5550 0
212 20241209 152500 1534837605 5550 5550 5550 5550 0
213 20241209 152400 1534837605 5550 5550 5550 5550 0
214 20241209 152300 1534837605 5550 5550 5550 5550 0
215 20241209 152200 1534837605 5550 5550 5550 5550 0
216 20241209 152100 1534837605 5550 5550 5550 5550 0
217 20241209 152000 1534837605 5550 5550 5550 5550 0
218 20241209 151900 1534837605 5550 5490 5560 5460 10077
219 20241209 151800 1479106505 5500 5460 5500 5430 2775
220 20241209 151700 1463883465 5440 5540 5540 5400 5505
221 20241209 151600 1433695795 5580 5500 5650 5500 7992
222 20241209 151500 1388998765 5470 5450 5580 5450 16044
223 20241209 151400 1300613275 5450 5400 5450 5380 2236
224 20241209 151300 1288507875 5380 5410 5450 5380 7555
225 20241209 151200 1247626475 5410 5400 5450 5400 1702
226 20241209 151100 1238417735 5410 5430 5540 5350 10390
227 20241209 151000 1181935535 5430 5620 5720 5410 20450
228 20241209 150900 1068045435 5620 5480 5760 5400 55107
229 20241209 150800 759582715 5450 5360 5480 5360 6442
230 20241209 150700 724555015 5310 5360 5370 5310 3167
231 20241209 150600 707707745 5330 5350 5360 5330 347
232 20241209 150500 705850515 5310 5370 5370 5310 2430
233 20241209 150400 692841615 5350 5390 5390 5350 383
234 20241209 150300 690787825 5390 5410 5410 5390 1956
235 20241209 150200 680234225 5400 5420 5420 5400 79
236 20241209 150100 679806285 5450 5350 5450 5350 3721
237 20241209 150000 659761085 5310 5290 5310 5290 134
238 20241209 145900 659050435 5290 5280 5290 5280 164
239 20241209 145800 658183765 5280 5290 5290 5280 429
240 20241209 145700 655915035 5290 5300 5340 5290 850
241 20241209 145600 651402995 5310 5370 5370 5300 4474
242 20241209 145500 627605195 5390 5390 5390 5390 179
243 20241209 145400 626640385 5390 5390 5390 5390 155
244 20241209 145300 625804935 5400 5380 5400 5380 608
245 20241209 145200 622527895 5380 5410 5410 5380 857
246 20241209 145100 617903895 5420 5420 5440 5420 391
247 20241209 145000 615779845 5440 5410 5440 5410 14
248 20241209 144900 615703815 5450 5440 5450 5400 1501
249 20241209 144800 607529955 5400 5400 5450 5400 7965
250 20241209 144700 564266935 5400 5320 5400 5320 3412
251 20241209 144600 545972405 5280 5280 5280 5280 0
252 20241209 144500 545972405 5280 5310 5340 5280 1266
253 20241209 144400 539230705 5310 5280 5310 5280 2314
254 20241209 144300 526975275 5280 5280 5280 5280 1
255 20241209 144200 526969995 5290 5280 5290 5280 481
256 20241209 144100 524429805 5290 5290 5290 5290 0
257 20241209 144000 524429805 5290 5300 5300 5290 75
258 20241209 143900 524032565 5300 5290 5300 5290 400
259 20241209 143800 521913555 5300 5300 5300 5300 1
260 20241209 143700 521908255 5310 5310 5310 5310 10
261 20241209 143600 521855155 5330 5330 5330 5330 200
262 20241209 143500 520789155 5330 5320 5330 5320 116
263 20241209 143400 520171375 5300 5280 5300 5280 605
264 20241209 143300 516969435 5280 5280 5280 5280 10
265 20241209 143200 516916635 5290 5270 5290 5250 666
266 20241209 143100 513407525 5270 5320 5320 5270 602
267 20241209 143000 510230505 5270 5270 5270 5270 0
268 20241209 142900 510230505 5270 5340 5340 5270 380
269 20241209 142800 508208435 5320 5320 5320 5320 2
270 20241209 142700 508197795 5350 5350 5350 5320 451
271 20241209 142600 505789445 5320 5350 5350 5320 14
272 20241209 142500 505714775 5350 5290 5360 5290 4675
273 20241209 142400 480861885 5280 5280 5280 5280 228
274 20241209 142300 479658045 5280 5280 5280 5280 69
275 20241209 142200 479293725 5300 5280 5300 5280 500
276 20241209 142100 476653705 5280 5280 5300 5280 1520
277 20241209 142000 468610015 5280 5280 5280 5280 206
278 20241209 141900 467522335 5260 5290 5300 5260 806
279 20241209 141800 463269835 5280 5220 5280 5220 210
280 20241209 141700 462164525 5220 5230 5230 5220 215
281 20241209 141600 461041325 5210 5210 5210 5210 0
282 20241209 141500 461041325 5210 5210 5210 5210 0
283 20241209 141400 461041325 5210 5260 5270 5210 965
284 20241209 141300 455996265 5270 5270 5270 5270 3
285 20241209 141200 455980455 5210 5210 5210 5210 0
286 20241209 141100 455980455 5210 5220 5220 5210 292
287 20241209 141000 454456755 5240 5240 5240 5240 48
288 20241209 140900 454205235 5270 5270 5270 5270 0
289 20241209 140800 454205235 5270 5270 5270 5270 2
290 20241209 140700 454194695 5270 5270 5270 5270 0
291 20241209 140600 454194695 5270 5270 5270 5270 484
292 20241209 140500 451644015 5280 5270 5280 5270 703
293 20241209 140400 447938835 5270 5270 5270 5270 4
294 20241209 140300 447917755 5270 5260 5270 5230 240
295 20241209 140200 446653555 5210 5210 5210 5210 100
296 20241209 140100 446132555 5210 5220 5220 5210 5
297 20241209 140000 446106465 5200 5200 5200 5200 0
298 20241209 135900 446106465 5200 5280 5280 5200 436
299 20241209 135800 443837225 5280 5240 5280 5240 582
300 20241209 135700 440774925 5200 5200 5200 5200 0
301 20241209 135600 440774925 5200 5200 5200 5200 1101
302 20241209 135500 435049725 5200 5200 5200 5200 1026
303 20241209 135400 429714525 5210 5230 5230 5210 63
304 20241209 135300 429385535 5260 5280 5280 5260 3
305 20241209 135200 429369735 5290 5160 5290 5160 3819
306 20241209 135100 409507265 5140 5150 5180 5140 291
307 20241209 135000 408008405 5140 5140 5140 5130 127
308 20241209 134900 407355725 5130 5130 5130 5130 8
309 20241209 134800 407314685 5140 5140 5140 5140 1
310 20241209 134700 407309545 5140 5140 5140 5140 427
311 20241209 134600 405114765 5140 5140 5140 5140 0
312 20241209 134500 405114765 5140 5140 5140 5140 0
313 20241209 134400 405114765 5140 5140 5140 5140 0
314 20241209 134300 405114765 5140 5140 5140 5140 60
315 20241209 134200 404806365 5140 5130 5140 5130 41
316 20241209 134100 404595635 5120 5120 5120 5120 3
317 20241209 134000 404580275 5120 5110 5120 5100 107
318 20241209 133900 404034345 5120 5130 5130 5120 537
319 20241209 133800 401279555 5130 5140 5140 5130 205
320 20241209 133700 400227405 5140 5160 5160 5140 225
321 20241209 133600 399069565 5170 5180 5180 5170 68
322 20241209 133500 398717345 5170 5170 5170 5170 1
323 20241209 133400 398712175 5150 5150 5170 5150 39
324 20241209 133300 398511285 5140 5180 5180 5140 15
325 20241209 133200 398433625 5180 5180 5180 5140 150
326 20241209 133100 397657025 5180 5180 5180 5180 122
327 20241209 133000 397025065 5130 5140 5180 5130 301
328 20241209 132900 395474675 5140 5140 5140 5140 0
329 20241209 132800 395474675 5140 5110 5140 5100 96
330 20241209 132700 394984535 5110 5120 5120 5100 2466
331 20241209 132600 382378955 5120 5190 5190 5110 3325
332 20241209 132500 365257535 5190 5230 5230 5190 373
333 20241209 132400 363317265 5260 5260 5260 5250 130
334 20241209 132300 362634065 5260 5260 5260 5260 0
335 20241209 132200 362634065 5260 5260 5270 5260 9
336 20241209 132100 362586715 5210 5240 5270 5210 198
337 20241209 132000 361554675 5240 5240 5240 5240 44
338 20241209 131900 361324115 5240 5240 5240 5240 158
339 20241209 131800 360496195 5240 5290 5290 5240 429
340 20241209 131700 358235045 5270 5270 5270 5270 11
341 20241209 131600 358177075 5320 5230 5320 5220 2363
342 20241209 131500 345734645 5220 5240 5240 5190 1971
343 20241209 131400 335441595 5260 5280 5310 5260 1159
344 20241209 131300 329330585 5290 5320 5320 5270 5347
345 20241209 131200 301030445 5340 5400 5400 5340 3543
346 20241209 131100 281940575 5510 5510 5510 5510 0
347 20241209 131000 281940575 5510 5270 5510 5270 12070
348 20241209 130900 216954305 5290 5270 5290 5270 931
349 20241209 130800 212046915 5280 5230 5280 5170 4549
350 20241209 130700 188148995 5160 5190 5250 5160 1545
351 20241209 130600 180070525 5180 5160 5180 5160 2839
352 20241209 130500 165378585 5150 5150 5150 5150 2
353 20241209 130400 165368285 5160 5160 5160 5160 2
354 20241209 130300 165357965 5160 5140 5170 5140 1147
355 20241209 130200 159440135 5140 5100 5150 5050 505
356 20241209 130100 156846355 5100 5080 5100 5080 645
357 20241209 130000 153566155 5080 5080 5080 5080 0
358 20241209 125900 153566155 5080 5050 5080 5050 1681
359 20241209 125800 145060055 5050 5040 5050 5040 1164
360 20241209 125700 139189235 5040 5030 5040 5030 103
361 20241209 125600 138670315 5040 5030 5040 5030 100
362 20241209 125500 138166695 5030 5030 5030 5030 50
363 20241209 125400 137915195 5030 5030 5030 5030 441
364 20241209 125300 135696965 5030 5030 5030 5030 0
365 20241209 125200 135696965 5030 5010 5030 5010 2000
366 20241209 125100 125648545 5020 5020 5020 5020 0
367 20241209 125000 125648545 5020 5020 5020 5020 0
368 20241209 124900 125648545 5020 5020 5020 5020 0
369 20241209 124800 125648545 5020 5010 5020 5010 210
370 20241209 124700 124594845 5020 5020 5020 5020 0
371 20241209 124600 124594845 5020 5020 5020 5020 0
372 20241209 124500 124594845 5020 5020 5020 5020 200
373 20241209 124400 123590845 5020 5020 5020 5020 0
374 20241209 124300 123590845 5020 4995 5020 4995 10
375 20241209 124200 123540810 4995 4995 4995 4995 0
376 20241209 124100 123540810 4995 4995 4995 4995 0
377 20241209 124000 123540810 4995 4995 4995 4995 0
378 20241209 123900 123540810 4995 4995 4995 4995 0
379 20241209 123800 123540810 4995 4995 4995 4995 0
380 20241209 123700 123540810 4995 4995 4995 4995 0
381 20241209 123600 123540810 4995 4995 4995 4995 0
382 20241209 123500 123540810 4995 4995 4995 4995 0
383 20241209 123400 123540810 4995 4995 4995 4995 603
384 20241209 123300 120528825 5000 5010 5010 5000 235
385 20241209 123200 119353125 5020 5020 5020 5010 574
386 20241209 123100 116473735 5020 5010 5020 5010 1171
387 20241209 123000 110597115 5000 5000 5000 5000 232
388 20241209 122900 109437115 5000 5000 5000 5000 803
389 20241209 122800 105422115 4995 4985 5000 4985 1413
390 20241209 122700 98365560 4980 4980 4980 4980 0
391 20241209 122600 98365560 4980 4980 4980 4980 20
392 20241209 122500 98265960 4980 4980 4980 4980 0
393 20241209 122400 98265960 4980 4980 4980 4980 0
394 20241209 122300 98265960 4980 4980 4980 4980 0
395 20241209 122200 98265960 4980 4980 4980 4980 1
396 20241209 122100 98260980 4930 4930 4930 4930 0
397 20241209 122000 98260980 4930 4930 4930 4930 49
398 20241209 121900 98019410 4980 4980 4980 4980 0
399 20241209 121800 98019410 4980 4980 4980 4980 0
400 20241209 121700 98019410 4980 4980 4980 4980 0
401 20241209 121600 98019410 4980 4980 4980 4980 0
402 20241209 121500 98019410 4980 4980 4980 4980 0
403 20241209 121400 98019410 4980 4980 4980 4980 2
404 20241209 121300 98009450 4990 4990 4990 4990 0
405 20241209 121200 98009450 4990 4990 4990 4990 0
406 20241209 121100 98009450 4990 4990 4990 4990 0
407 20241209 121000 98009450 4990 4990 4990 4990 0
408 20241209 120900 98009450 4990 4990 4990 4990 0
409 20241209 120800 98009450 4990 4990 4990 4990 0
410 20241209 120700 98009450 4990 4990 4990 4990 0
411 20241209 120600 98009450 4990 4990 4990 4990 0
412 20241209 120500 98009450 4990 4990 4990 4990 0
413 20241209 120400 98009450 4990 4990 4990 4990 0
414 20241209 120300 98009450 4990 4990 4990 4990 0
415 20241209 120200 98009450 4990 4990 4990 4990 0
416 20241209 120100 98009450 4990 4990 4990 4990 0
417 20241209 120000 98009450 4990 4990 4990 4990 0
418 20241209 115900 98009450 4990 4990 4990 4990 1
419 20241209 115800 98004460 4900 4990 4995 4900 249
420 20241209 115700 96779025 4995 4995 4995 4995 0
421 20241209 115600 96779025 4995 4995 4995 4995 0
422 20241209 115500 96779025 4995 4995 4995 4995 1
423 20241209 115400 96774030 4990 4990 4990 4990 0
424 20241209 115300 96774030 4990 4990 4990 4990 82
425 20241209 115200 96364850 4990 4975 4990 4975 421
426 20241209 115100 94264810 4970 4965 4970 4965 277
427 20241209 115000 92888170 4900 4900 4900 4900 499
428 20241209 114900 90443070 4970 4970 4970 4970 0
429 20241209 114800 90443070 4970 4970 4970 4970 0
430 20241209 114700 90443070 4970 4970 4970 4970 0
431 20241209 114600 90443070 4970 4970 4970 4970 0
432 20241209 114500 90443070 4970 4970 4970 4970 0
433 20241209 114400 90443070 4970 4970 4970 4970 0
434 20241209 114300 90443070 4970 4970 4970 4970 0
435 20241209 114200 90443070 4970 4970 4970 4970 0
436 20241209 114100 90443070 4970 4970 4970 4970 0
437 20241209 114000 90443070 4970 4970 4970 4970 0
438 20241209 113900 90443070 4970 4970 4970 4970 0
439 20241209 113800 90443070 4970 4970 4970 4970 0
440 20241209 113700 90443070 4970 4970 4970 4970 0
441 20241209 113600 90443070 4970 4970 4970 4970 0
442 20241209 113500 90443070 4970 4970 4970 4970 0
443 20241209 113400 90443070 4970 4965 4970 4965 397
444 20241209 113300 88470115 4970 4970 4970 4970 0
445 20241209 113200 88470115 4970 4970 4970 4970 0
446 20241209 113100 88470115 4970 4970 4970 4970 0
447 20241209 113000 88470115 4970 4970 4970 4970 0
448 20241209 112900 88470115 4970 4970 4970 4970 0
449 20241209 112800 88470115 4970 4970 4970 4970 0
450 20241209 112700 88470115 4970 4970 4970 4970 0
451 20241209 112600 88470115 4970 4970 4970 4970 0
452 20241209 112500 88470115 4970 4970 4970 4970 0
453 20241209 112400 88470115 4970 4970 4970 4970 0
454 20241209 112300 88470115 4970 4970 4970 4970 0
455 20241209 112200 88470115 4970 4970 4970 4970 0
456 20241209 112100 88470115 4970 4970 4970 4970 0
457 20241209 112000 88470115 4970 4970 4970 4970 40
458 20241209 111900 88271315 4895 4895 4895 4895 0
459 20241209 111800 88271315 4895 4895 4895 4895 0
460 20241209 111700 88271315 4895 4960 4960 4890 457
461 20241209 111600 86022980 5010 5010 5010 5010 2
462 20241209 111500 86012960 5010 5010 5010 5010 0
463 20241209 111400 86012960 5010 5010 5010 5010 0
464 20241209 111300 86012960 5010 5010 5010 5010 0
465 20241209 111200 86012960 5010 5010 5010 5010 0
466 20241209 111100 86012960 5010 5010 5010 5010 0
467 20241209 111000 86012960 5010 5010 5010 5010 0
468 20241209 110900 86012960 5010 5010 5010 5010 0
469 20241209 110800 86012960 5010 5010 5010 5010 0
470 20241209 110700 86012960 5010 5010 5010 5010 0
471 20241209 110600 86012960 5010 5010 5010 5010 0
472 20241209 110500 86012960 5010 5010 5010 5010 289
473 20241209 110400 84565070 5010 5010 5010 5010 310
474 20241209 110300 83011970 5010 5010 5010 5010 0
475 20241209 110200 83011970 5010 5010 5010 5010 4
476 20241209 110100 82991930 4940 4940 4940 4940 0
477 20241209 110000 82991930 4940 4940 4940 4940 0
478 20241209 105900 82991930 4940 4940 4940 4940 0
479 20241209 105800 82991930 4940 4955 4955 4940 100
480 20241209 105700 82497180 4960 4960 4960 4960 0
481 20241209 105600 82497180 4960 4975 4975 4960 104
482 20241209 105500 81980225 5040 5040 5040 5040 0
483 20241209 105400 81980225 5040 5040 5040 5040 292
484 20241209 105300 80508545 5020 4995 5020 4995 8
485 20241209 105200 80468455 5050 5050 5050 5050 0
486 20241209 105100 80468455 5050 5050 5050 5050 0
487 20241209 105000 80468455 5050 5050 5050 5050 0
488 20241209 104900 80468455 5050 5050 5050 5050 0
489 20241209 104800 80468455 5050 4995 5050 4995 940
490 20241209 104700 75734765 4995 4995 4995 4995 0
491 20241209 104600 75734765 4995 4995 4995 4995 27
492 20241209 104500 75599900 4960 4960 4960 4960 0
493 20241209 104400 75599900 4960 4960 4960 4960 0
494 20241209 104300 75599900 4960 5020 5020 4960 566
495 20241209 104200 72763960 5020 5020 5020 5020 20
496 20241209 104100 72663560 5060 5060 5060 5060 100
497 20241209 104000 72157560 5060 5050 5060 5010 51
498 20241209 103900 71899860 5050 4940 5050 4940 1361
499 20241209 103800 65116655 4935 4935 4940 4935 544
500 20241209 103700 62431905 4905 4905 4905 4905 0
501 20241209 103600 62431905 4905 4890 4905 4890 298
502 20241209 103500 60971535 4880 4870 4880 4870 419
503 20241209 103400 58926875 4855 4855 4855 4855 0
504 20241209 103300 58926875 4855 4855 4855 4855 0
505 20241209 103200 58926875 4855 4870 4870 4855 101
506 20241209 103100 58435020 4870 4870 4870 4870 334
507 20241209 103000 56808440 4850 4850 4850 4850 301
508 20241209 102900 55348590 4840 4840 4840 4840 0
509 20241209 102800 55348590 4840 4840 4840 4840 0
510 20241209 102700 55348590 4840 4840 4840 4840 0
511 20241209 102600 55348590 4840 4840 4840 4840 0
512 20241209 102500 55348590 4840 4840 4840 4840 0
513 20241209 102400 55348590 4840 4840 4840 4840 0
514 20241209 102300 55348590 4840 4840 4840 4840 0
515 20241209 102200 55348590 4840 4840 4840 4840 0
516 20241209 102100 55348590 4840 4840 4840 4840 0
517 20241209 102000 55348590 4840 4840 4840 4840 0
518 20241209 101900 55348590 4840 4840 4840 4840 0
519 20241209 101800 55348590 4840 4840 4840 4840 1
520 20241209 101700 55343750 4825 4825 4870 4825 125
521 20241209 101600 54735720 4825 4825 4825 4825 0
522 20241209 101500 54735720 4825 4825 4825 4825 0
523 20241209 101400 54735720 4825 4825 4825 4825 0
524 20241209 101300 54735720 4825 4825 4825 4825 1
525 20241209 101200 54730895 4815 4815 4815 4815 0
526 20241209 101100 54730895 4815 4815 4815 4815 0
527 20241209 101000 54730895 4815 4815 4815 4815 0
528 20241209 100900 54730895 4815 4815 4815 4815 0
529 20241209 100800 54730895 4815 4815 4815 4815 0
530 20241209 100700 54730895 4815 4815 4815 4815 1
531 20241209 100600 54726080 4870 4870 4870 4870 0
532 20241209 100500 54726080 4870 4870 4870 4870 0
533 20241209 100400 54726080 4870 4870 4870 4870 2
534 20241209 100300 54716340 4850 4850 4850 4850 1020
535 20241209 100200 49769340 4850 4850 4850 4850 28
536 20241209 100100 49633540 4870 4870 4870 4870 0
537 20241209 100000 49633540 4870 4870 4870 4870 10
538 20241209 095900 49584840 4870 4870 4870 4870 0
539 20241209 095800 49584840 4870 4820 4870 4820 325
540 20241209 095700 48018240 4860 4820 4860 4820 743
541 20241209 095600 44436580 4860 4860 4860 4860 0
542 20241209 095500 44436580 4860 4860 4860 4860 1200
543 20241209 095400 38604580 4860 4855 4860 4855 1340
544 20241209 095300 32092340 4820 4870 4870 4820 128
545 20241209 095200 31470380 4860 4860 4860 4860 100
546 20241209 095100 30984380 4860 4860 4860 4860 0
547 20241209 095000 30984380 4860 4860 4860 4860 0
548 20241209 094900 30984380 4860 4860 4860 4860 0
549 20241209 094800 30984380 4860 4770 4885 4760 1801
550 20241209 094700 22397925 4805 4805 4805 4805 2
551 20241209 094600 22388315 4805 4805 4805 4805 25
552 20241209 094500 22268190 4805 4805 4805 4805 0
553 20241209 094400 22268190 4805 4805 4805 4805 10
554 20241209 094300 22220140 4805 4765 4805 4765 129
555 20241209 094200 21605405 4805 4805 4805 4805 73
556 20241209 094100 21254640 4885 4885 4885 4885 10
557 20241209 094000 21205790 4805 4890 4890 4805 306
558 20241209 093900 19734650 4815 4850 4890 4815 1600
559 20241209 093800 12024780 4850 4815 4850 4815 503
560 20241209 093700 9602730 4855 4855 4855 4855 0
561 20241209 093600 9602730 4855 4855 4855 4855 0
562 20241209 093500 9602730 4855 4855 4855 4855 1
563 20241209 093400 9597875 4820 4825 4825 4820 500
564 20241209 093300 7187645 4935 4935 4935 4935 19
565 20241209 093200 7093880 4945 4945 4945 4945 0
566 20241209 093100 7093880 4945 4945 4945 4945 0
567 20241209 093000 7093880 4945 4945 4945 4945 0
568 20241209 092900 7093880 4945 4945 4945 4945 0
569 20241209 092800 7093880 4945 4945 4945 4945 0
570 20241209 092700 7093880 4945 4945 4945 4945 0
571 20241209 092600 7093880 4945 4935 4945 4935 50
572 20241209 092500 6846925 4830 4855 4855 4830 124
573 20241209 092400 6246635 4950 4950 4950 4950 0
574 20241209 092300 6246635 4950 4950 4950 4950 0
575 20241209 092200 6246635 4950 4950 4950 4950 0
576 20241209 092100 6246635 4950 4950 4950 4950 9
577 20241209 092000 6202085 4990 4990 4990 4990 0
578 20241209 091900 6202085 4990 4990 4990 4990 0
579 20241209 091800 6202085 4990 4990 4990 4990 0
580 20241209 091700 6202085 4990 4990 4990 4990 0
581 20241209 091600 6202085 4990 4860 4990 4860 71
582 20241209 091500 5849575 4860 4900 4955 4860 141
583 20241209 091400 5155270 4905 4905 4905 4905 0
584 20241209 091300 5155270 4905 4860 4905 4805 211
585 20241209 091200 4140125 4860 4860 4860 4860 6
586 20241209 091100 4110965 4955 4860 4955 4860 18
587 20241209 091000 4022575 4955 4955 4955 4955 0
588 20241209 090900 4022575 4955 4915 4955 4915 62
589 20241209 090800 3717730 4910 4910 4910 4910 0
590 20241209 090700 3717730 4910 4905 4910 4905 200
591 20241209 090600 2735810 4910 4905 4910 4905 115
592 20241209 090500 2171550 4895 4895 4895 4895 0
593 20241209 090400 2171550 4895 4895 4895 4895 1
594 20241209 090300 2166655 4920 4920 4920 4920 10
595 20241209 090200 2117455 4705 4945 4945 4705 331
596 20241209 090100 525490 4845 4910 4910 4845 87
597 20241209 090000 100200 5010 5010 5010 5010 20