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

603
014710/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190100,322299710,4075,4075,4075,4075,3240
20241209,190000,322299710,4075,4075,4075,4075,0
20241209,185900,322299710,4075,4075,4075,4075,0
20241209,185800,322299710,4075,4075,4075,4075,0
20241209,185700,322299710,4075,4075,4075,4075,0
20241209,185600,322299710,4075,4075,4075,4075,0
20241209,185500,322299710,4075,4075,4075,4075,0
20241209,185400,322299710,4075,4075,4075,4075,0
20241209,185300,322299710,4075,4075,4075,4075,0
20241209,185200,322299710,4075,4075,4075,4075,0
20241209,185100,322299710,4075,4075,4075,4075,0
20241209,185000,322299710,4075,4075,4075,4075,0
20241209,184900,322299710,4075,4075,4075,4075,0
20241209,184800,322299710,4075,4075,4075,4075,0
20241209,184700,322299710,4075,4075,4075,4075,0
20241209,184600,322299710,4075,4075,4075,4075,0
20241209,184500,322299710,4075,4075,4075,4075,0
20241209,184400,322299710,4075,4075,4075,4075,0
20241209,184300,322299710,4075,4075,4075,4075,0
20241209,184200,322299710,4075,4075,4075,4075,0
20241209,184100,322299710,4075,4075,4075,4075,0
20241209,184000,322299710,4075,4075,4075,4075,0
20241209,183900,322299710,4075,4075,4075,4075,0
20241209,183800,322299710,4075,4075,4075,4075,0
20241209,183700,322299710,4075,4075,4075,4075,0
20241209,183600,322299710,4075,4075,4075,4075,0
20241209,183500,322299710,4075,4075,4075,4075,0
20241209,183400,322299710,4075,4075,4075,4075,0
20241209,183300,322299710,4075,4075,4075,4075,0
20241209,183200,322299710,4075,4075,4075,4075,0
20241209,183100,322299710,4075,4075,4075,4075,3240
20241209,183000,322299710,4075,4075,4075,4075,0
20241209,182900,322299710,4075,4075,4075,4075,0
20241209,182800,322299710,4075,4075,4075,4075,0
20241209,182700,322299710,4075,4075,4075,4075,0
20241209,182600,322299710,4075,4075,4075,4075,0
20241209,182500,322299710,4075,4075,4075,4075,0
20241209,182400,322299710,4075,4075,4075,4075,0
20241209,182300,322299710,4075,4075,4075,4075,0
20241209,182200,322299710,4075,4075,4075,4075,0
20241209,182100,322299710,4075,4075,4075,4075,0
20241209,182000,322299710,4075,4075,4075,4075,0
20241209,181900,322299710,4075,4075,4075,4075,0
20241209,181800,322299710,4075,4075,4075,4075,0
20241209,181700,322299710,4075,4075,4075,4075,0
20241209,181600,322299710,4075,4075,4075,4075,0
20241209,181500,322299710,4075,4075,4075,4075,0
20241209,181400,322299710,4075,4075,4075,4075,0
20241209,181300,322299710,4075,4075,4075,4075,0
20241209,181200,322299710,4075,4075,4075,4075,0
20241209,181100,322299710,4075,4075,4075,4075,0
20241209,181000,322299710,4075,4075,4075,4075,0
20241209,180900,322299710,4075,4075,4075,4075,0
20241209,180800,322299710,4075,4075,4075,4075,0
20241209,180700,322299710,4075,4075,4075,4075,0
20241209,180600,322299710,4075,4075,4075,4075,0
20241209,180500,322299710,4075,4075,4075,4075,0
20241209,180400,322299710,4075,4075,4075,4075,0
20241209,180300,322299710,4075,4075,4075,4075,0
20241209,180200,322299710,4075,4075,4075,4075,0
20241209,180100,322299710,4075,4075,4075,4075,3240
20241209,180000,322299710,4075,4075,4075,4075,0
20241209,175900,322299710,4075,4075,4075,4075,0
20241209,175800,322299710,4075,4075,4075,4075,0
20241209,175700,322299710,4075,4075,4075,4075,0
20241209,175600,322299710,4075,4075,4075,4075,0
20241209,175500,322299710,4075,4075,4075,4075,0
20241209,175400,322299710,4075,4075,4075,4075,0
20241209,175300,322299710,4075,4075,4075,4075,0
20241209,175200,322299710,4075,4075,4075,4075,0
20241209,175100,322299710,4075,4075,4075,4075,0
20241209,175000,322299710,4075,4075,4075,4075,0
20241209,174900,322299710,4075,4075,4075,4075,0
20241209,174800,322299710,4075,4075,4075,4075,0
20241209,174700,322299710,4075,4075,4075,4075,0
20241209,174600,322299710,4075,4075,4075,4075,0
20241209,174500,322299710,4075,4075,4075,4075,0
20241209,174400,322299710,4075,4075,4075,4075,0
20241209,174300,322299710,4075,4075,4075,4075,0
20241209,174200,322299710,4075,4075,4075,4075,0
20241209,174100,322299710,4075,4075,4075,4075,0
20241209,174000,322299710,4075,4075,4075,4075,0
20241209,173900,322299710,4075,4075,4075,4075,0
20241209,173800,322299710,4075,4075,4075,4075,0
20241209,173700,322299710,4075,4075,4075,4075,0
20241209,173600,322299710,4075,4075,4075,4075,0
20241209,173500,322299710,4075,4075,4075,4075,0
20241209,173400,322299710,4075,4075,4075,4075,0
20241209,173300,322299710,4075,4075,4075,4075,0
20241209,173200,322299710,4075,4075,4075,4075,0
20241209,173100,322299710,4075,4075,4075,4075,3240
20241209,173000,322299710,4075,4075,4075,4075,0
20241209,172900,322299710,4075,4075,4075,4075,0
20241209,172800,322299710,4075,4075,4075,4075,0
20241209,172700,322299710,4075,4075,4075,4075,0
20241209,172600,322299710,4075,4075,4075,4075,0
20241209,172500,322299710,4075,4075,4075,4075,0
20241209,172400,322299710,4075,4075,4075,4075,0
20241209,172300,322299710,4075,4075,4075,4075,0
20241209,172200,322299710,4075,4075,4075,4075,0
20241209,172100,322299710,4075,4075,4075,4075,0
20241209,172000,322299710,4075,4075,4075,4075,0
20241209,171900,322299710,4075,4075,4075,4075,0
20241209,171800,322299710,4075,4075,4075,4075,0
20241209,171700,322299710,4075,4075,4075,4075,0
20241209,171600,322299710,4075,4075,4075,4075,0
20241209,171500,322299710,4075,4075,4075,4075,0
20241209,171400,322299710,4075,4075,4075,4075,0
20241209,171300,322299710,4075,4075,4075,4075,0
20241209,171200,322299710,4075,4075,4075,4075,0
20241209,171100,322299710,4075,4075,4075,4075,0
20241209,171000,322299710,4075,4075,4075,4075,0
20241209,170900,322299710,4075,4075,4075,4075,0
20241209,170800,322299710,4075,4075,4075,4075,0
20241209,170700,322299710,4075,4075,4075,4075,0
20241209,170600,322299710,4075,4075,4075,4075,0
20241209,170500,322299710,4075,4075,4075,4075,0
20241209,170400,322299710,4075,4075,4075,4075,0
20241209,170300,322299710,4075,4075,4075,4075,0
20241209,170200,322299710,4075,4075,4075,4075,0
20241209,170100,322299710,4075,4075,4075,4075,3240
20241209,170000,322299710,4075,4075,4075,4075,0
20241209,165900,322299710,4075,4075,4075,4075,0
20241209,165800,322299710,4075,4075,4075,4075,0
20241209,165700,322299710,4075,4075,4075,4075,0
20241209,165600,322299710,4075,4075,4075,4075,0
20241209,165500,322299710,4075,4075,4075,4075,0
20241209,165400,322299710,4075,4075,4075,4075,0
20241209,165300,322299710,4075,4075,4075,4075,0
20241209,165200,322299710,4075,4075,4075,4075,0
20241209,165100,322299710,4075,4075,4075,4075,0
20241209,165000,322299710,4075,4075,4075,4075,0
20241209,164900,322299710,4075,4075,4075,4075,0
20241209,164800,322299710,4075,4075,4075,4075,0
20241209,164700,322299710,4075,4075,4075,4075,0
20241209,164600,322299710,4075,4075,4075,4075,0
20241209,164500,322299710,4075,4075,4075,4075,0
20241209,164400,322299710,4075,4075,4075,4075,0
20241209,164300,322299710,4075,4075,4075,4075,0
20241209,164200,322299710,4075,4075,4075,4075,0
20241209,164100,322299710,4075,4075,4075,4075,0
20241209,164000,322299710,4075,4075,4075,4075,0
20241209,163900,322299710,4075,4075,4075,4075,0
20241209,163800,322299710,4075,4075,4075,4075,0
20241209,163700,322299710,4075,4075,4075,4075,0
20241209,163600,322299710,4075,4075,4075,4075,0
20241209,163500,322299710,4075,4075,4075,4075,0
20241209,163400,322299710,4075,4075,4075,4075,0
20241209,163300,322299710,4075,4075,4075,4075,0
20241209,163200,322299710,4075,4075,4075,4075,0
20241209,163100,322299710,4075,4075,4075,4075,3240
20241209,163000,322299710,4075,4075,4075,4075,0
20241209,162900,322299710,4075,4075,4075,4075,0
20241209,162800,322299710,4075,4075,4075,4075,0
20241209,162700,322299710,4075,4075,4075,4075,0
20241209,162600,322299710,4075,4075,4075,4075,0
20241209,162500,322299710,4075,4075,4075,4075,0
20241209,162400,322299710,4075,4075,4075,4075,0
20241209,162300,322299710,4075,4075,4075,4075,0
20241209,162200,322299710,4075,4075,4075,4075,0
20241209,162100,322299710,4075,4075,4075,4075,0
20241209,162000,322299710,4075,4075,4075,4075,0
20241209,161900,322299710,4075,4075,4075,4075,0
20241209,161800,322299710,4075,4075,4075,4075,0
20241209,161700,322299710,4075,4075,4075,4075,0
20241209,161600,322299710,4075,4075,4075,4075,0
20241209,161500,322299710,4075,4075,4075,4075,0
20241209,161400,322299710,4075,4075,4075,4075,0
20241209,161300,322299710,4075,4075,4075,4075,0
20241209,161200,322299710,4075,4075,4075,4075,0
20241209,161100,322299710,4075,4075,4075,4075,0
20241209,161000,322299710,4075,4075,4075,4075,0
20241209,160900,322299710,4075,4075,4075,4075,0
20241209,160800,322299710,4075,4075,4075,4075,0
20241209,160700,322299710,4075,4075,4075,4075,0
20241209,160600,322299710,4075,4075,4075,4075,0
20241209,160500,322299710,4075,4075,4075,4075,0
20241209,160400,322299710,4075,4075,4075,4075,0
20241209,160300,322299710,4075,4075,4075,4075,0
20241209,160200,322299710,4075,4075,4075,4075,0
20241209,160100,322299710,4075,4075,4075,4075,3240
20241209,160000,322299710,4075,4075,4075,4075,0
20241209,155900,322299710,4075,4075,4075,4075,0
20241209,155800,322299710,4075,4075,4075,4075,0
20241209,155700,322299710,4075,4075,4075,4075,0
20241209,155600,322299710,4075,4075,4075,4075,0
20241209,155500,322299710,4075,4075,4075,4075,0
20241209,155400,322299710,4075,4075,4075,4075,0
20241209,155300,322299710,4075,4075,4075,4075,0
20241209,155200,322299710,4075,4075,4075,4075,0
20241209,155100,322299710,4075,4075,4075,4075,0
20241209,155000,322299710,4075,4075,4075,4075,0
20241209,154900,322299710,4075,4075,4075,4075,0
20241209,154800,322299710,4075,4075,4075,4075,0
20241209,154700,322299710,4075,4075,4075,4075,0
20241209,154600,322299710,4075,4075,4075,4075,0
20241209,154500,322299710,4075,4075,4075,4075,0
20241209,154400,322299710,4075,4075,4075,4075,0
20241209,154300,322299710,4075,4075,4075,4075,0
20241209,154200,322299710,4075,4075,4075,4075,0
20241209,154100,322299710,4075,4075,4075,4075,0
20241209,154000,322299710,4075,4075,4075,4075,0
20241209,153900,322299710,4075,4075,4075,4075,0
20241209,153800,322299710,4075,4075,4075,4075,0
20241209,153700,322299710,4075,4075,4075,4075,0
20241209,153600,322299710,4075,4075,4075,4075,0
20241209,153500,322299710,4075,4075,4075,4075,0
20241209,153400,322299710,4075,4075,4075,4075,0
20241209,153300,322299710,4075,4075,4075,4075,0
20241209,153200,322299710,4075,4075,4075,4075,0
20241209,153100,322299710,4075,4075,4075,4075,3240
20241209,153000,322299710,4075,4075,4075,4075,3240
20241209,152900,309096710,4090,4090,4090,4090,0
20241209,152800,309096710,4090,4090,4090,4090,0
20241209,152700,309096710,4090,4090,4090,4090,0
20241209,152600,309096710,4090,4090,4090,4090,0
20241209,152500,309096710,4090,4090,4090,4090,0
20241209,152400,309096710,4090,4090,4090,4090,0
20241209,152300,309096710,4090,4090,4090,4090,0
20241209,152200,309096710,4090,4090,4090,4090,0
20241209,152100,309096710,4090,4090,4090,4090,0
20241209,152000,309096710,4090,4090,4090,4090,0
20241209,151900,309096710,4090,4075,4090,4075,350
20241209,151800,307670445,4075,4080,4090,4075,1154
20241209,151700,302961825,4090,4090,4090,4090,7
20241209,151600,302933195,4095,4080,4095,4080,1125
20241209,151500,298332430,4075,4075,4075,4075,100
20241209,151400,297924930,4075,4075,4075,4075,3824
20241209,151300,282342130,4075,4075,4075,4075,5
20241209,151200,282321755,4075,4075,4075,4075,0
20241209,151100,282321755,4075,4075,4075,4075,10
20241209,151000,282281005,4070,4070,4070,4070,0
20241209,150900,282281005,4070,4070,4070,4070,95
20241209,150800,281894355,4070,4070,4070,4070,5
20241209,150700,281874005,4045,4045,4045,4045,0
20241209,150600,281874005,4045,4070,4070,4045,1506
20241209,150500,275778840,4055,4055,4055,4055,0
20241209,150400,275778840,4055,4045,4055,4045,226
20241209,150300,274862990,4045,4045,4045,4045,24
20241209,150200,274765910,4050,4050,4050,4050,0
20241209,150100,274765910,4050,4035,4050,4025,1039
20241209,150000,270576130,4050,4050,4050,4050,60
20241209,145900,270333130,4060,4060,4060,4060,5
20241209,145800,270312830,4060,4060,4060,4060,0
20241209,145700,270312830,4060,4035,4060,4025,1005
20241209,145600,266263385,4035,4035,4035,4035,0
20241209,145500,266263385,4035,4070,4070,4035,1436
20241209,145400,260461360,4050,4050,4050,4050,650
20241209,145300,257828860,4050,4050,4050,4050,27
20241209,145200,257719510,4065,4070,4070,4065,7
20241209,145100,257691030,4070,4070,4070,4070,0
20241209,145000,257691030,4070,4070,4070,4070,200
20241209,144900,256877030,4070,4060,4070,4040,823
20241209,144800,253541860,4060,4085,4085,4060,133
20241209,144700,253001155,4070,4070,4070,4070,283
20241209,144600,251849345,4090,4090,4090,4090,0
20241209,144500,251849345,4090,4090,4090,4090,5
20241209,144400,251828895,4070,4070,4070,4070,29
20241209,144300,251710865,4095,4095,4095,4095,5
20241209,144200,251690390,4075,4075,4075,4075,20
20241209,144100,251608890,4095,4095,4095,4095,5
20241209,144000,251588415,4070,4070,4070,4070,28
20241209,143900,251474455,4095,4095,4095,4095,6
20241209,143800,251449885,4070,4070,4070,4070,0
20241209,143700,251449885,4070,4075,4075,4070,232
20241209,143600,250504645,4095,4080,4095,4080,219
20241209,143500,249611050,4100,4100,4100,4100,0
20241209,143400,249611050,4100,4100,4100,4100,6
20241209,143300,249586450,4100,4100,4100,4100,0
20241209,143200,249586450,4100,4100,4100,4100,6
20241209,143100,249561850,4100,4100,4100,4100,0
20241209,143000,249561850,4100,4100,4100,4100,0
20241209,142900,249561850,4100,4100,4100,4100,5
20241209,142800,249541350,4100,4100,4100,4100,0
20241209,142700,249541350,4100,4100,4100,4100,5
20241209,142600,249520850,4100,4100,4100,4100,0
20241209,142500,249520850,4100,4100,4100,4100,5
20241209,142400,249500350,4095,4090,4095,4090,250
20241209,142300,248476900,4080,4085,4085,4080,130
20241209,142200,247946160,4100,4085,4100,4085,38
20241209,142100,247790840,4080,4080,4080,4080,24
20241209,142000,247692920,4100,4100,4100,4100,5
20241209,141900,247672420,4100,4080,4100,4080,1000
20241209,141800,243577845,4080,4080,4080,4080,5
20241209,141700,243557445,4080,4080,4080,4080,0
20241209,141600,243557445,4080,4080,4080,4080,108
20241209,141500,243116805,4080,4080,4080,4080,0
20241209,141400,243116805,4080,4080,4080,4080,0
20241209,141300,243116805,4080,4080,4080,4080,5
20241209,141200,243096405,4070,4070,4070,4070,130
20241209,141100,242567305,4070,4070,4070,4070,5
20241209,141000,242546955,4070,4070,4070,4070,0
20241209,140900,242546955,4070,4070,4070,4070,5
20241209,140800,242526605,4060,4040,4060,4040,632
20241209,140700,239968445,4040,4035,4040,4035,2
20241209,140600,239960370,4060,4050,4060,4035,457
20241209,140500,238109475,4045,4045,4045,4045,175
20241209,140400,237401600,4030,4035,4045,4030,835
20241209,140300,234032335,4035,4035,4045,4035,420
20241209,140200,232333895,4045,4045,4045,4045,6
20241209,140100,232309625,4045,4045,4045,4045,673
20241209,140000,229587340,4045,4045,4045,4045,41
20241209,135900,229421495,4050,4050,4050,4050,0
20241209,135800,229421495,4050,4050,4050,4050,0
20241209,135700,229421495,4050,4050,4050,4050,5
20241209,135600,229401245,4050,4050,4050,4050,1
20241209,135500,229397195,4050,4050,4050,4050,5
20241209,135400,229376945,4045,4045,4045,4045,71
20241209,135300,229089750,4035,4045,4045,4035,8
20241209,135200,229057420,4040,4040,4040,4040,0
20241209,135100,229057420,4040,4040,4040,4040,0
20241209,135000,229057420,4040,4035,4040,4035,651
20241209,134900,226428135,4025,4030,4030,4025,164
20241209,134800,225767380,4030,4035,4035,4030,110
20241209,134700,225324055,4035,4035,4035,4035,386
20241209,134600,223766545,4030,4035,4035,4030,308
20241209,134500,222525255,4035,4040,4040,4035,29
20241209,134400,222408220,4040,4040,4040,4040,7
20241209,134300,222379940,4035,4035,4035,4035,22
20241209,134200,222291170,4035,4050,4050,4035,337
20241209,134100,220930440,4055,4055,4055,4055,6
20241209,134000,220906110,4055,4055,4055,4055,0
20241209,133900,220906110,4055,4055,4055,4055,5
20241209,133800,220885835,4055,4055,4055,4055,0
20241209,133700,220885835,4055,4055,4055,4055,5
20241209,133600,220865560,4040,4050,4050,4040,239
20241209,133500,219899970,4050,4055,4055,4050,67
20241209,133400,219628340,4075,4060,4075,4060,29
20241209,133300,219510510,4050,4050,4050,4050,0
20241209,133200,219510510,4050,4050,4050,4050,337
20241209,133100,218145660,4040,4045,4045,4040,116
20241209,133000,217676960,4050,4050,4050,4050,7
20241209,132900,217648610,4050,4050,4050,4050,8
20241209,132800,217616210,4050,4050,4050,4050,6
20241209,132700,217591910,4050,4075,4075,4050,818
20241209,132600,214278510,4075,4075,4075,4050,1801
20241209,132500,206958695,4095,4095,4095,4095,5
20241209,132400,206938220,4095,4095,4095,4095,0
20241209,132300,206938220,4095,4095,4095,4095,5
20241209,132200,206917745,4075,4075,4075,4075,41
20241209,132100,206750670,4095,4095,4095,4095,6
20241209,132000,206726100,4095,4095,4095,4095,0
20241209,131900,206726100,4095,4095,4095,4095,58
20241209,131800,206488590,4095,4095,4095,4095,5
20241209,131700,206468115,4095,4095,4095,4095,525
20241209,131600,204318240,4095,4095,4095,4095,21
20241209,131500,204232245,4095,4095,4095,4095,0
20241209,131400,204232245,4095,4095,4095,4095,5
20241209,131300,204211770,4095,4095,4095,4095,0
20241209,131200,204211770,4095,4095,4095,4095,0
20241209,131100,204211770,4095,4095,4095,4095,7
20241209,131000,204183105,4095,4095,4095,4095,0
20241209,130900,204183105,4095,4095,4095,4095,6
20241209,130800,204158535,4095,4095,4095,4095,0
20241209,130700,204158535,4095,4095,4095,4095,6
20241209,130600,204133965,4095,4095,4095,4095,0
20241209,130500,204133965,4095,4095,4095,4095,5
20241209,130400,204113490,4075,4075,4075,4075,129
20241209,130300,203587815,4075,4075,4075,4075,32
20241209,130200,203457415,4100,4085,4100,4080,1055
20241209,130100,199150345,4090,4100,4100,4090,90
20241209,130000,198782145,4100,4100,4100,4100,5
20241209,125900,198761645,4090,4090,4090,4090,20
20241209,125800,198679845,4100,4100,4100,4100,7
20241209,125700,198651145,4100,4100,4100,4100,0
20241209,125600,198651145,4100,4100,4100,4100,0
20241209,125500,198651145,4100,4095,4100,4095,18
20241209,125400,198577400,4095,4095,4095,4095,0
20241209,125300,198577400,4095,4095,4095,4095,16
20241209,125200,198511880,4095,4095,4095,4095,10
20241209,125100,198470930,4095,4095,4095,4095,5
20241209,125000,198450455,4095,4095,4095,4095,0
20241209,124900,198450455,4095,4095,4095,4095,191
20241209,124800,197668310,4095,4100,4100,4095,4
20241209,124700,197651920,4095,4095,4095,4095,32
20241209,124600,197520880,4100,4100,4100,4100,5
20241209,124500,197500380,4100,4100,4100,4100,0
20241209,124400,197500380,4100,4100,4100,4100,10
20241209,124300,197459380,4100,4100,4100,4100,1
20241209,124200,197455280,4100,4095,4100,4095,765
20241209,124100,194318890,4085,4085,4085,4085,1272
20241209,124000,189122770,4090,4090,4090,4090,0
20241209,123900,189122770,4090,4100,4100,4090,59
20241209,123800,188881440,4095,4095,4095,4095,0
20241209,123700,188881440,4095,4095,4095,4095,5
20241209,123600,188860965,4100,4100,4100,4100,0
20241209,123500,188860965,4100,4095,4100,4090,84
20241209,123400,188517305,4100,4100,4100,4100,1
20241209,123300,188513205,4100,4100,4100,4100,5
20241209,123200,188492705,4095,4095,4095,4095,145
20241209,123100,187898930,4100,4100,4100,4100,0
20241209,123000,187898930,4100,4105,4105,4100,193
20241209,122900,187107620,4120,4120,4120,4120,51
20241209,122800,186897500,4120,4120,4120,4120,5
20241209,122700,186876900,4120,4120,4120,4120,1
20241209,122600,186872780,4120,4120,4120,4120,5
20241209,122500,186852180,4120,4120,4120,4120,0
20241209,122400,186852180,4120,4100,4120,4100,112
20241209,122300,186391360,4120,4120,4120,4105,252
20241209,122200,185353180,4125,4125,4125,4125,0
20241209,122100,185353180,4125,4125,4125,4125,5
20241209,122000,185332555,4125,4125,4125,4125,0
20241209,121900,185332555,4125,4120,4125,4120,248
20241209,121800,184310770,4100,4100,4100,4100,60
20241209,121700,184064770,4125,4125,4125,4125,0
20241209,121600,184064770,4125,4125,4125,4125,6
20241209,121500,184040020,4125,4125,4125,4120,251
20241209,121400,183004650,4125,4095,4125,4095,140
20241209,121300,182431170,4100,4100,4100,4100,570
20241209,121200,180094170,4125,4100,4125,4100,805
20241209,121100,176781045,4100,4105,4105,4100,300
20241209,121000,175549820,4125,4125,4125,4125,5
20241209,120900,175529195,4125,4125,4125,4125,134
20241209,120800,174976445,4130,4130,4130,4130,0
20241209,120700,174976445,4130,4105,4130,4105,37
20241209,120600,174824385,4130,4130,4130,4130,0
20241209,120500,174824385,4130,4135,4135,4105,1265
20241209,120400,169616180,4135,4105,4135,4105,2729
20241209,120300,158345370,4105,4130,4130,4105,587
20241209,120200,155933725,4130,4130,4130,4130,50
20241209,120100,155727225,4130,4130,4130,4130,50
20241209,120000,155520725,4130,4130,4130,4130,7
20241209,115900,155491815,4115,4125,4125,4115,544
20241209,115800,153250005,4120,4125,4135,4120,165
20241209,115700,152569825,4125,4125,4125,4125,0
20241209,115600,152569825,4125,4135,4135,4125,25
20241209,115500,152466650,4135,4125,4140,4125,10
20241209,115400,152425305,4125,4140,4140,4125,35
20241209,115300,152280805,4125,4130,4140,4125,82
20241209,115200,151941905,4140,4140,4140,4140,4
20241209,115100,151925345,4145,4145,4145,4145,1
20241209,115000,151921200,4145,4130,4145,4130,207
20241209,114900,151063365,4145,4145,4145,4130,34
20241209,114800,150922600,4135,4135,4135,4135,22
20241209,114700,150831630,4150,4150,4150,4150,0
20241209,114600,150831630,4150,4150,4150,4150,0
20241209,114500,150831630,4150,4150,4150,4130,31
20241209,114400,150703180,4150,4150,4150,4150,10
20241209,114300,150661680,4150,4150,4150,4150,2
20241209,114200,150653380,4150,4150,4150,4150,3
20241209,114100,150640930,4150,4150,4150,4150,251
20241209,114000,149599280,4140,4150,4150,4140,24
20241209,113900,149499910,4145,4145,4145,4145,0
20241209,113800,149499910,4145,4155,4155,4120,4061
20241209,113700,132692825,4175,4175,4175,4175,0
20241209,113600,132692825,4175,4175,4175,4175,0
20241209,113500,132692825,4175,4175,4175,4175,1
20241209,113400,132688650,4160,4160,4160,4160,19
20241209,113300,132609610,4160,4160,4160,4160,0
20241209,113200,132609610,4160,4160,4160,4160,65
20241209,113100,132339210,4190,4190,4190,4190,0
20241209,113000,132339210,4190,4165,4190,4160,3701
20241209,112900,116942195,4195,4195,4195,4195,0
20241209,112800,116942195,4195,4195,4195,4195,0
20241209,112700,116942195,4195,4195,4195,4195,1
20241209,112600,116938000,4195,4195,4195,4195,2
20241209,112500,116929610,4160,4160,4160,4160,0
20241209,112400,116929610,4160,4175,4175,4160,3047
20241209,112300,104229745,4175,4175,4175,4175,0
20241209,112200,104229745,4175,4175,4175,4175,38
20241209,112100,104071095,4200,4200,4200,4200,1
20241209,112000,104066895,4175,4175,4175,4175,0
20241209,111900,104066895,4175,4175,4175,4175,0
20241209,111800,104066895,4175,4175,4175,4175,0
20241209,111700,104066895,4175,4175,4175,4175,0
20241209,111600,104066895,4175,4200,4200,4175,679
20241209,111500,101232020,4180,4180,4180,4180,56
20241209,111400,100997940,4175,4180,4180,4175,357
20241209,111300,99507250,4180,4190,4190,4180,663
20241209,111200,96734925,4190,4185,4190,4185,51
20241209,111100,96521440,4190,4205,4205,4190,1150
20241209,111000,91702925,4190,4190,4190,4190,0
20241209,110900,91702925,4190,4200,4200,4190,504
20241209,110800,89588675,4200,4200,4200,4200,10
20241209,110700,89546675,4200,4205,4205,4200,78
20241209,110600,89218700,4220,4220,4220,4220,1
20241209,110500,89214480,4195,4195,4195,4195,0
20241209,110400,89214480,4195,4195,4195,4195,37
20241209,110300,89059265,4225,4225,4225,4225,0
20241209,110200,89059265,4225,4225,4225,4225,0
20241209,110100,89059265,4225,4225,4225,4225,1
20241209,110000,89055040,4200,4200,4200,4200,9
20241209,105900,89017240,4195,4195,4195,4195,0
20241209,105800,89017240,4195,4195,4195,4195,0
20241209,105700,89017240,4195,4195,4195,4195,51
20241209,105600,88803295,4195,4205,4230,4195,983
20241209,105500,84673710,4210,4210,4210,4210,0
20241209,105400,84673710,4210,4210,4210,4210,0
20241209,105300,84673710,4210,4210,4210,4210,130
20241209,105200,84126410,4230,4230,4230,4230,1
20241209,105100,84122180,4210,4210,4210,4210,0
20241209,105000,84122180,4210,4210,4210,4210,110
20241209,104900,83659080,4210,4210,4210,4210,132
20241209,104800,83103360,4230,4230,4230,4230,0
20241209,104700,83103360,4230,4230,4230,4230,1
20241209,104600,83099130,4205,4205,4205,4205,0
20241209,104500,83099130,4205,4210,4210,4205,10
20241209,104400,83057055,4205,4205,4205,4205,34
20241209,104300,82914085,4220,4220,4220,4220,0
20241209,104200,82914085,4220,4220,4220,4220,21
20241209,104100,82825465,4220,4220,4220,4220,205
20241209,104000,81960365,4220,4220,4220,4220,0
20241209,103900,81960365,4220,4220,4220,4220,0
20241209,103800,81960365,4220,4220,4220,4220,0
20241209,103700,81960365,4220,4220,4220,4220,1
20241209,103600,81956145,4200,4200,4200,4200,100
20241209,103500,81536145,4200,4200,4200,4200,338
20241209,103400,80116545,4220,4220,4220,4220,0
20241209,103300,80116545,4220,4220,4220,4220,0
20241209,103200,80116545,4220,4220,4220,4220,1
20241209,103100,80112325,4220,4220,4220,4220,0
20241209,103000,80112325,4220,4220,4220,4220,0
20241209,102900,80112325,4220,4220,4220,4220,0
20241209,102800,80112325,4220,4220,4220,4220,10
20241209,102700,80070125,4230,4230,4230,4230,4
20241209,102600,80053205,4200,4200,4200,4200,4
20241209,102500,80036405,4220,4220,4220,4220,0
20241209,102400,80036405,4220,4220,4220,4220,0
20241209,102300,80036405,4220,4220,4220,4220,0
20241209,102200,80036405,4220,4220,4220,4220,104
20241209,102100,79597525,4220,4205,4220,4205,33
20241209,102000,79458610,4205,4205,4205,4205,67
20241209,101900,79176875,4210,4210,4210,4210,0
20241209,101800,79176875,4210,4210,4210,4210,113
20241209,101700,78701145,4220,4220,4220,4220,1
20241209,101600,78696925,4210,4210,4210,4210,0
20241209,101500,78696925,4210,4210,4210,4210,0
20241209,101400,78696925,4210,4210,4210,4210,0
20241209,101300,78696925,4210,4230,4230,4210,35
20241209,101200,78549555,4225,4225,4225,4225,0
20241209,101100,78549555,4225,4225,4225,4225,0
20241209,101000,78549555,4225,4225,4225,4225,24
20241209,100900,78448155,4225,4225,4225,4225,5
20241209,100800,78427030,4220,4220,4220,4220,10
20241209,100700,78384830,4225,4225,4225,4225,0
20241209,100600,78384830,4225,4225,4225,4225,0
20241209,100500,78384830,4225,4225,4225,4210,18
20241209,100400,78309005,4195,4210,4210,4195,60
20241209,100300,78056885,4230,4195,4230,4195,7
20241209,100200,78027485,4195,4195,4195,4195,0
20241209,100100,78027485,4195,4195,4195,4195,0
20241209,100000,78027485,4195,4195,4195,4195,2
20241209,095900,78019095,4230,4230,4230,4230,2
20241209,095800,78010635,4230,4230,4230,4230,1
20241209,095700,78006405,4195,4195,4195,4195,0
20241209,095600,78006405,4195,4195,4195,4195,43
20241209,095500,77826020,4165,4165,4165,4165,0
20241209,095400,77826020,4165,4220,4220,4165,507
20241209,095300,75710690,4235,4225,4235,4225,2
20241209,095200,75702230,4225,4225,4225,4225,0
20241209,095100,75702230,4225,4225,4225,4225,0
20241209,095000,75702230,4225,4225,4225,4225,296
20241209,094900,74451630,4225,4225,4225,4225,3
20241209,094800,74438955,4225,4200,4225,4200,659
20241209,094700,71670885,4200,4165,4200,4165,2
20241209,094600,71662520,4200,4170,4200,4165,324
20241209,094500,70311685,4165,4205,4205,4165,564
20241209,094400,67958410,4210,4210,4210,4210,10
20241209,094300,67916310,4210,4210,4210,4210,1
20241209,094200,67912100,4210,4215,4215,4210,104
20241209,094100,67473765,4225,4225,4225,4225,1
20241209,094000,67469540,4240,4240,4240,4240,40
20241209,093900,67299940,4240,4245,4245,4240,6
20241209,093800,67274490,4245,4245,4245,4245,2
20241209,093700,67266000,4215,4215,4215,4215,0
20241209,093600,67266000,4215,4245,4245,4215,257
20241209,093500,66180145,4245,4245,4245,4245,60
20241209,093400,65925445,4245,4245,4245,4245,1
20241209,093300,65921200,4230,4225,4230,4225,997
20241209,093200,61708705,4215,4215,4215,4215,12
20241209,093100,61658125,4220,4215,4225,4215,81
20241209,093000,61316280,4215,4195,4215,4195,9
20241209,092900,61278365,4225,4225,4225,4225,1
20241209,092800,61274140,4200,4205,4210,4190,2162
20241209,092700,52191850,4210,4210,4210,4210,136
20241209,092600,51619290,4210,4215,4215,4205,133
20241209,092500,51059440,4250,4250,4250,4250,0
20241209,092400,51059440,4250,4250,4250,4250,318
20241209,092300,49707940,4250,4210,4250,4210,2
20241209,092200,49699480,4215,4215,4215,4215,201
20241209,092100,48852265,4205,4205,4205,4205,69
20241209,092000,48562120,4205,4240,4250,4205,366
20241209,091900,47020395,4255,4255,4260,4255,201
20241209,091800,46165135,4255,4255,4255,4255,210
20241209,091700,45271585,4255,4255,4255,4255,1400
20241209,091600,39314585,4255,4255,4255,4255,15
20241209,091500,39250760,4255,4255,4255,4255,0
20241209,091400,39250760,4255,4250,4255,4215,278
20241209,091300,38070055,4255,4255,4255,4255,390
20241209,091200,36410605,4260,4260,4260,4255,51
20241209,091100,36193520,4210,4215,4215,4210,140
20241209,091000,35603455,4215,4280,4280,4215,202
20241209,090900,34751900,4210,4240,4290,4200,2024
20241209,090800,26216990,4240,4240,4240,4240,268
20241209,090700,25080670,4235,4235,4235,4235,889
20241209,090600,21315755,4235,4235,4235,4235,1
20241209,090500,21311520,4300,4300,4300,4300,661
20241209,090400,18469220,4300,4325,4325,4210,515
20241209,090300,16266195,4330,4345,4345,4330,1716
20241209,090200,8818855,4345,4345,4345,4345,18
20241209,090100,8740645,4445,4445,4445,4445,0
20241209,090000,8740645,4445,4330,4445,4330,1809
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190100 322299710 4075 4075 4075 4075 3240
3 20241209 190000 322299710 4075 4075 4075 4075 0
4 20241209 185900 322299710 4075 4075 4075 4075 0
5 20241209 185800 322299710 4075 4075 4075 4075 0
6 20241209 185700 322299710 4075 4075 4075 4075 0
7 20241209 185600 322299710 4075 4075 4075 4075 0
8 20241209 185500 322299710 4075 4075 4075 4075 0
9 20241209 185400 322299710 4075 4075 4075 4075 0
10 20241209 185300 322299710 4075 4075 4075 4075 0
11 20241209 185200 322299710 4075 4075 4075 4075 0
12 20241209 185100 322299710 4075 4075 4075 4075 0
13 20241209 185000 322299710 4075 4075 4075 4075 0
14 20241209 184900 322299710 4075 4075 4075 4075 0
15 20241209 184800 322299710 4075 4075 4075 4075 0
16 20241209 184700 322299710 4075 4075 4075 4075 0
17 20241209 184600 322299710 4075 4075 4075 4075 0
18 20241209 184500 322299710 4075 4075 4075 4075 0
19 20241209 184400 322299710 4075 4075 4075 4075 0
20 20241209 184300 322299710 4075 4075 4075 4075 0
21 20241209 184200 322299710 4075 4075 4075 4075 0
22 20241209 184100 322299710 4075 4075 4075 4075 0
23 20241209 184000 322299710 4075 4075 4075 4075 0
24 20241209 183900 322299710 4075 4075 4075 4075 0
25 20241209 183800 322299710 4075 4075 4075 4075 0
26 20241209 183700 322299710 4075 4075 4075 4075 0
27 20241209 183600 322299710 4075 4075 4075 4075 0
28 20241209 183500 322299710 4075 4075 4075 4075 0
29 20241209 183400 322299710 4075 4075 4075 4075 0
30 20241209 183300 322299710 4075 4075 4075 4075 0
31 20241209 183200 322299710 4075 4075 4075 4075 0
32 20241209 183100 322299710 4075 4075 4075 4075 3240
33 20241209 183000 322299710 4075 4075 4075 4075 0
34 20241209 182900 322299710 4075 4075 4075 4075 0
35 20241209 182800 322299710 4075 4075 4075 4075 0
36 20241209 182700 322299710 4075 4075 4075 4075 0
37 20241209 182600 322299710 4075 4075 4075 4075 0
38 20241209 182500 322299710 4075 4075 4075 4075 0
39 20241209 182400 322299710 4075 4075 4075 4075 0
40 20241209 182300 322299710 4075 4075 4075 4075 0
41 20241209 182200 322299710 4075 4075 4075 4075 0
42 20241209 182100 322299710 4075 4075 4075 4075 0
43 20241209 182000 322299710 4075 4075 4075 4075 0
44 20241209 181900 322299710 4075 4075 4075 4075 0
45 20241209 181800 322299710 4075 4075 4075 4075 0
46 20241209 181700 322299710 4075 4075 4075 4075 0
47 20241209 181600 322299710 4075 4075 4075 4075 0
48 20241209 181500 322299710 4075 4075 4075 4075 0
49 20241209 181400 322299710 4075 4075 4075 4075 0
50 20241209 181300 322299710 4075 4075 4075 4075 0
51 20241209 181200 322299710 4075 4075 4075 4075 0
52 20241209 181100 322299710 4075 4075 4075 4075 0
53 20241209 181000 322299710 4075 4075 4075 4075 0
54 20241209 180900 322299710 4075 4075 4075 4075 0
55 20241209 180800 322299710 4075 4075 4075 4075 0
56 20241209 180700 322299710 4075 4075 4075 4075 0
57 20241209 180600 322299710 4075 4075 4075 4075 0
58 20241209 180500 322299710 4075 4075 4075 4075 0
59 20241209 180400 322299710 4075 4075 4075 4075 0
60 20241209 180300 322299710 4075 4075 4075 4075 0
61 20241209 180200 322299710 4075 4075 4075 4075 0
62 20241209 180100 322299710 4075 4075 4075 4075 3240
63 20241209 180000 322299710 4075 4075 4075 4075 0
64 20241209 175900 322299710 4075 4075 4075 4075 0
65 20241209 175800 322299710 4075 4075 4075 4075 0
66 20241209 175700 322299710 4075 4075 4075 4075 0
67 20241209 175600 322299710 4075 4075 4075 4075 0
68 20241209 175500 322299710 4075 4075 4075 4075 0
69 20241209 175400 322299710 4075 4075 4075 4075 0
70 20241209 175300 322299710 4075 4075 4075 4075 0
71 20241209 175200 322299710 4075 4075 4075 4075 0
72 20241209 175100 322299710 4075 4075 4075 4075 0
73 20241209 175000 322299710 4075 4075 4075 4075 0
74 20241209 174900 322299710 4075 4075 4075 4075 0
75 20241209 174800 322299710 4075 4075 4075 4075 0
76 20241209 174700 322299710 4075 4075 4075 4075 0
77 20241209 174600 322299710 4075 4075 4075 4075 0
78 20241209 174500 322299710 4075 4075 4075 4075 0
79 20241209 174400 322299710 4075 4075 4075 4075 0
80 20241209 174300 322299710 4075 4075 4075 4075 0
81 20241209 174200 322299710 4075 4075 4075 4075 0
82 20241209 174100 322299710 4075 4075 4075 4075 0
83 20241209 174000 322299710 4075 4075 4075 4075 0
84 20241209 173900 322299710 4075 4075 4075 4075 0
85 20241209 173800 322299710 4075 4075 4075 4075 0
86 20241209 173700 322299710 4075 4075 4075 4075 0
87 20241209 173600 322299710 4075 4075 4075 4075 0
88 20241209 173500 322299710 4075 4075 4075 4075 0
89 20241209 173400 322299710 4075 4075 4075 4075 0
90 20241209 173300 322299710 4075 4075 4075 4075 0
91 20241209 173200 322299710 4075 4075 4075 4075 0
92 20241209 173100 322299710 4075 4075 4075 4075 3240
93 20241209 173000 322299710 4075 4075 4075 4075 0
94 20241209 172900 322299710 4075 4075 4075 4075 0
95 20241209 172800 322299710 4075 4075 4075 4075 0
96 20241209 172700 322299710 4075 4075 4075 4075 0
97 20241209 172600 322299710 4075 4075 4075 4075 0
98 20241209 172500 322299710 4075 4075 4075 4075 0
99 20241209 172400 322299710 4075 4075 4075 4075 0
100 20241209 172300 322299710 4075 4075 4075 4075 0
101 20241209 172200 322299710 4075 4075 4075 4075 0
102 20241209 172100 322299710 4075 4075 4075 4075 0
103 20241209 172000 322299710 4075 4075 4075 4075 0
104 20241209 171900 322299710 4075 4075 4075 4075 0
105 20241209 171800 322299710 4075 4075 4075 4075 0
106 20241209 171700 322299710 4075 4075 4075 4075 0
107 20241209 171600 322299710 4075 4075 4075 4075 0
108 20241209 171500 322299710 4075 4075 4075 4075 0
109 20241209 171400 322299710 4075 4075 4075 4075 0
110 20241209 171300 322299710 4075 4075 4075 4075 0
111 20241209 171200 322299710 4075 4075 4075 4075 0
112 20241209 171100 322299710 4075 4075 4075 4075 0
113 20241209 171000 322299710 4075 4075 4075 4075 0
114 20241209 170900 322299710 4075 4075 4075 4075 0
115 20241209 170800 322299710 4075 4075 4075 4075 0
116 20241209 170700 322299710 4075 4075 4075 4075 0
117 20241209 170600 322299710 4075 4075 4075 4075 0
118 20241209 170500 322299710 4075 4075 4075 4075 0
119 20241209 170400 322299710 4075 4075 4075 4075 0
120 20241209 170300 322299710 4075 4075 4075 4075 0
121 20241209 170200 322299710 4075 4075 4075 4075 0
122 20241209 170100 322299710 4075 4075 4075 4075 3240
123 20241209 170000 322299710 4075 4075 4075 4075 0
124 20241209 165900 322299710 4075 4075 4075 4075 0
125 20241209 165800 322299710 4075 4075 4075 4075 0
126 20241209 165700 322299710 4075 4075 4075 4075 0
127 20241209 165600 322299710 4075 4075 4075 4075 0
128 20241209 165500 322299710 4075 4075 4075 4075 0
129 20241209 165400 322299710 4075 4075 4075 4075 0
130 20241209 165300 322299710 4075 4075 4075 4075 0
131 20241209 165200 322299710 4075 4075 4075 4075 0
132 20241209 165100 322299710 4075 4075 4075 4075 0
133 20241209 165000 322299710 4075 4075 4075 4075 0
134 20241209 164900 322299710 4075 4075 4075 4075 0
135 20241209 164800 322299710 4075 4075 4075 4075 0
136 20241209 164700 322299710 4075 4075 4075 4075 0
137 20241209 164600 322299710 4075 4075 4075 4075 0
138 20241209 164500 322299710 4075 4075 4075 4075 0
139 20241209 164400 322299710 4075 4075 4075 4075 0
140 20241209 164300 322299710 4075 4075 4075 4075 0
141 20241209 164200 322299710 4075 4075 4075 4075 0
142 20241209 164100 322299710 4075 4075 4075 4075 0
143 20241209 164000 322299710 4075 4075 4075 4075 0
144 20241209 163900 322299710 4075 4075 4075 4075 0
145 20241209 163800 322299710 4075 4075 4075 4075 0
146 20241209 163700 322299710 4075 4075 4075 4075 0
147 20241209 163600 322299710 4075 4075 4075 4075 0
148 20241209 163500 322299710 4075 4075 4075 4075 0
149 20241209 163400 322299710 4075 4075 4075 4075 0
150 20241209 163300 322299710 4075 4075 4075 4075 0
151 20241209 163200 322299710 4075 4075 4075 4075 0
152 20241209 163100 322299710 4075 4075 4075 4075 3240
153 20241209 163000 322299710 4075 4075 4075 4075 0
154 20241209 162900 322299710 4075 4075 4075 4075 0
155 20241209 162800 322299710 4075 4075 4075 4075 0
156 20241209 162700 322299710 4075 4075 4075 4075 0
157 20241209 162600 322299710 4075 4075 4075 4075 0
158 20241209 162500 322299710 4075 4075 4075 4075 0
159 20241209 162400 322299710 4075 4075 4075 4075 0
160 20241209 162300 322299710 4075 4075 4075 4075 0
161 20241209 162200 322299710 4075 4075 4075 4075 0
162 20241209 162100 322299710 4075 4075 4075 4075 0
163 20241209 162000 322299710 4075 4075 4075 4075 0
164 20241209 161900 322299710 4075 4075 4075 4075 0
165 20241209 161800 322299710 4075 4075 4075 4075 0
166 20241209 161700 322299710 4075 4075 4075 4075 0
167 20241209 161600 322299710 4075 4075 4075 4075 0
168 20241209 161500 322299710 4075 4075 4075 4075 0
169 20241209 161400 322299710 4075 4075 4075 4075 0
170 20241209 161300 322299710 4075 4075 4075 4075 0
171 20241209 161200 322299710 4075 4075 4075 4075 0
172 20241209 161100 322299710 4075 4075 4075 4075 0
173 20241209 161000 322299710 4075 4075 4075 4075 0
174 20241209 160900 322299710 4075 4075 4075 4075 0
175 20241209 160800 322299710 4075 4075 4075 4075 0
176 20241209 160700 322299710 4075 4075 4075 4075 0
177 20241209 160600 322299710 4075 4075 4075 4075 0
178 20241209 160500 322299710 4075 4075 4075 4075 0
179 20241209 160400 322299710 4075 4075 4075 4075 0
180 20241209 160300 322299710 4075 4075 4075 4075 0
181 20241209 160200 322299710 4075 4075 4075 4075 0
182 20241209 160100 322299710 4075 4075 4075 4075 3240
183 20241209 160000 322299710 4075 4075 4075 4075 0
184 20241209 155900 322299710 4075 4075 4075 4075 0
185 20241209 155800 322299710 4075 4075 4075 4075 0
186 20241209 155700 322299710 4075 4075 4075 4075 0
187 20241209 155600 322299710 4075 4075 4075 4075 0
188 20241209 155500 322299710 4075 4075 4075 4075 0
189 20241209 155400 322299710 4075 4075 4075 4075 0
190 20241209 155300 322299710 4075 4075 4075 4075 0
191 20241209 155200 322299710 4075 4075 4075 4075 0
192 20241209 155100 322299710 4075 4075 4075 4075 0
193 20241209 155000 322299710 4075 4075 4075 4075 0
194 20241209 154900 322299710 4075 4075 4075 4075 0
195 20241209 154800 322299710 4075 4075 4075 4075 0
196 20241209 154700 322299710 4075 4075 4075 4075 0
197 20241209 154600 322299710 4075 4075 4075 4075 0
198 20241209 154500 322299710 4075 4075 4075 4075 0
199 20241209 154400 322299710 4075 4075 4075 4075 0
200 20241209 154300 322299710 4075 4075 4075 4075 0
201 20241209 154200 322299710 4075 4075 4075 4075 0
202 20241209 154100 322299710 4075 4075 4075 4075 0
203 20241209 154000 322299710 4075 4075 4075 4075 0
204 20241209 153900 322299710 4075 4075 4075 4075 0
205 20241209 153800 322299710 4075 4075 4075 4075 0
206 20241209 153700 322299710 4075 4075 4075 4075 0
207 20241209 153600 322299710 4075 4075 4075 4075 0
208 20241209 153500 322299710 4075 4075 4075 4075 0
209 20241209 153400 322299710 4075 4075 4075 4075 0
210 20241209 153300 322299710 4075 4075 4075 4075 0
211 20241209 153200 322299710 4075 4075 4075 4075 0
212 20241209 153100 322299710 4075 4075 4075 4075 3240
213 20241209 153000 322299710 4075 4075 4075 4075 3240
214 20241209 152900 309096710 4090 4090 4090 4090 0
215 20241209 152800 309096710 4090 4090 4090 4090 0
216 20241209 152700 309096710 4090 4090 4090 4090 0
217 20241209 152600 309096710 4090 4090 4090 4090 0
218 20241209 152500 309096710 4090 4090 4090 4090 0
219 20241209 152400 309096710 4090 4090 4090 4090 0
220 20241209 152300 309096710 4090 4090 4090 4090 0
221 20241209 152200 309096710 4090 4090 4090 4090 0
222 20241209 152100 309096710 4090 4090 4090 4090 0
223 20241209 152000 309096710 4090 4090 4090 4090 0
224 20241209 151900 309096710 4090 4075 4090 4075 350
225 20241209 151800 307670445 4075 4080 4090 4075 1154
226 20241209 151700 302961825 4090 4090 4090 4090 7
227 20241209 151600 302933195 4095 4080 4095 4080 1125
228 20241209 151500 298332430 4075 4075 4075 4075 100
229 20241209 151400 297924930 4075 4075 4075 4075 3824
230 20241209 151300 282342130 4075 4075 4075 4075 5
231 20241209 151200 282321755 4075 4075 4075 4075 0
232 20241209 151100 282321755 4075 4075 4075 4075 10
233 20241209 151000 282281005 4070 4070 4070 4070 0
234 20241209 150900 282281005 4070 4070 4070 4070 95
235 20241209 150800 281894355 4070 4070 4070 4070 5
236 20241209 150700 281874005 4045 4045 4045 4045 0
237 20241209 150600 281874005 4045 4070 4070 4045 1506
238 20241209 150500 275778840 4055 4055 4055 4055 0
239 20241209 150400 275778840 4055 4045 4055 4045 226
240 20241209 150300 274862990 4045 4045 4045 4045 24
241 20241209 150200 274765910 4050 4050 4050 4050 0
242 20241209 150100 274765910 4050 4035 4050 4025 1039
243 20241209 150000 270576130 4050 4050 4050 4050 60
244 20241209 145900 270333130 4060 4060 4060 4060 5
245 20241209 145800 270312830 4060 4060 4060 4060 0
246 20241209 145700 270312830 4060 4035 4060 4025 1005
247 20241209 145600 266263385 4035 4035 4035 4035 0
248 20241209 145500 266263385 4035 4070 4070 4035 1436
249 20241209 145400 260461360 4050 4050 4050 4050 650
250 20241209 145300 257828860 4050 4050 4050 4050 27
251 20241209 145200 257719510 4065 4070 4070 4065 7
252 20241209 145100 257691030 4070 4070 4070 4070 0
253 20241209 145000 257691030 4070 4070 4070 4070 200
254 20241209 144900 256877030 4070 4060 4070 4040 823
255 20241209 144800 253541860 4060 4085 4085 4060 133
256 20241209 144700 253001155 4070 4070 4070 4070 283
257 20241209 144600 251849345 4090 4090 4090 4090 0
258 20241209 144500 251849345 4090 4090 4090 4090 5
259 20241209 144400 251828895 4070 4070 4070 4070 29
260 20241209 144300 251710865 4095 4095 4095 4095 5
261 20241209 144200 251690390 4075 4075 4075 4075 20
262 20241209 144100 251608890 4095 4095 4095 4095 5
263 20241209 144000 251588415 4070 4070 4070 4070 28
264 20241209 143900 251474455 4095 4095 4095 4095 6
265 20241209 143800 251449885 4070 4070 4070 4070 0
266 20241209 143700 251449885 4070 4075 4075 4070 232
267 20241209 143600 250504645 4095 4080 4095 4080 219
268 20241209 143500 249611050 4100 4100 4100 4100 0
269 20241209 143400 249611050 4100 4100 4100 4100 6
270 20241209 143300 249586450 4100 4100 4100 4100 0
271 20241209 143200 249586450 4100 4100 4100 4100 6
272 20241209 143100 249561850 4100 4100 4100 4100 0
273 20241209 143000 249561850 4100 4100 4100 4100 0
274 20241209 142900 249561850 4100 4100 4100 4100 5
275 20241209 142800 249541350 4100 4100 4100 4100 0
276 20241209 142700 249541350 4100 4100 4100 4100 5
277 20241209 142600 249520850 4100 4100 4100 4100 0
278 20241209 142500 249520850 4100 4100 4100 4100 5
279 20241209 142400 249500350 4095 4090 4095 4090 250
280 20241209 142300 248476900 4080 4085 4085 4080 130
281 20241209 142200 247946160 4100 4085 4100 4085 38
282 20241209 142100 247790840 4080 4080 4080 4080 24
283 20241209 142000 247692920 4100 4100 4100 4100 5
284 20241209 141900 247672420 4100 4080 4100 4080 1000
285 20241209 141800 243577845 4080 4080 4080 4080 5
286 20241209 141700 243557445 4080 4080 4080 4080 0
287 20241209 141600 243557445 4080 4080 4080 4080 108
288 20241209 141500 243116805 4080 4080 4080 4080 0
289 20241209 141400 243116805 4080 4080 4080 4080 0
290 20241209 141300 243116805 4080 4080 4080 4080 5
291 20241209 141200 243096405 4070 4070 4070 4070 130
292 20241209 141100 242567305 4070 4070 4070 4070 5
293 20241209 141000 242546955 4070 4070 4070 4070 0
294 20241209 140900 242546955 4070 4070 4070 4070 5
295 20241209 140800 242526605 4060 4040 4060 4040 632
296 20241209 140700 239968445 4040 4035 4040 4035 2
297 20241209 140600 239960370 4060 4050 4060 4035 457
298 20241209 140500 238109475 4045 4045 4045 4045 175
299 20241209 140400 237401600 4030 4035 4045 4030 835
300 20241209 140300 234032335 4035 4035 4045 4035 420
301 20241209 140200 232333895 4045 4045 4045 4045 6
302 20241209 140100 232309625 4045 4045 4045 4045 673
303 20241209 140000 229587340 4045 4045 4045 4045 41
304 20241209 135900 229421495 4050 4050 4050 4050 0
305 20241209 135800 229421495 4050 4050 4050 4050 0
306 20241209 135700 229421495 4050 4050 4050 4050 5
307 20241209 135600 229401245 4050 4050 4050 4050 1
308 20241209 135500 229397195 4050 4050 4050 4050 5
309 20241209 135400 229376945 4045 4045 4045 4045 71
310 20241209 135300 229089750 4035 4045 4045 4035 8
311 20241209 135200 229057420 4040 4040 4040 4040 0
312 20241209 135100 229057420 4040 4040 4040 4040 0
313 20241209 135000 229057420 4040 4035 4040 4035 651
314 20241209 134900 226428135 4025 4030 4030 4025 164
315 20241209 134800 225767380 4030 4035 4035 4030 110
316 20241209 134700 225324055 4035 4035 4035 4035 386
317 20241209 134600 223766545 4030 4035 4035 4030 308
318 20241209 134500 222525255 4035 4040 4040 4035 29
319 20241209 134400 222408220 4040 4040 4040 4040 7
320 20241209 134300 222379940 4035 4035 4035 4035 22
321 20241209 134200 222291170 4035 4050 4050 4035 337
322 20241209 134100 220930440 4055 4055 4055 4055 6
323 20241209 134000 220906110 4055 4055 4055 4055 0
324 20241209 133900 220906110 4055 4055 4055 4055 5
325 20241209 133800 220885835 4055 4055 4055 4055 0
326 20241209 133700 220885835 4055 4055 4055 4055 5
327 20241209 133600 220865560 4040 4050 4050 4040 239
328 20241209 133500 219899970 4050 4055 4055 4050 67
329 20241209 133400 219628340 4075 4060 4075 4060 29
330 20241209 133300 219510510 4050 4050 4050 4050 0
331 20241209 133200 219510510 4050 4050 4050 4050 337
332 20241209 133100 218145660 4040 4045 4045 4040 116
333 20241209 133000 217676960 4050 4050 4050 4050 7
334 20241209 132900 217648610 4050 4050 4050 4050 8
335 20241209 132800 217616210 4050 4050 4050 4050 6
336 20241209 132700 217591910 4050 4075 4075 4050 818
337 20241209 132600 214278510 4075 4075 4075 4050 1801
338 20241209 132500 206958695 4095 4095 4095 4095 5
339 20241209 132400 206938220 4095 4095 4095 4095 0
340 20241209 132300 206938220 4095 4095 4095 4095 5
341 20241209 132200 206917745 4075 4075 4075 4075 41
342 20241209 132100 206750670 4095 4095 4095 4095 6
343 20241209 132000 206726100 4095 4095 4095 4095 0
344 20241209 131900 206726100 4095 4095 4095 4095 58
345 20241209 131800 206488590 4095 4095 4095 4095 5
346 20241209 131700 206468115 4095 4095 4095 4095 525
347 20241209 131600 204318240 4095 4095 4095 4095 21
348 20241209 131500 204232245 4095 4095 4095 4095 0
349 20241209 131400 204232245 4095 4095 4095 4095 5
350 20241209 131300 204211770 4095 4095 4095 4095 0
351 20241209 131200 204211770 4095 4095 4095 4095 0
352 20241209 131100 204211770 4095 4095 4095 4095 7
353 20241209 131000 204183105 4095 4095 4095 4095 0
354 20241209 130900 204183105 4095 4095 4095 4095 6
355 20241209 130800 204158535 4095 4095 4095 4095 0
356 20241209 130700 204158535 4095 4095 4095 4095 6
357 20241209 130600 204133965 4095 4095 4095 4095 0
358 20241209 130500 204133965 4095 4095 4095 4095 5
359 20241209 130400 204113490 4075 4075 4075 4075 129
360 20241209 130300 203587815 4075 4075 4075 4075 32
361 20241209 130200 203457415 4100 4085 4100 4080 1055
362 20241209 130100 199150345 4090 4100 4100 4090 90
363 20241209 130000 198782145 4100 4100 4100 4100 5
364 20241209 125900 198761645 4090 4090 4090 4090 20
365 20241209 125800 198679845 4100 4100 4100 4100 7
366 20241209 125700 198651145 4100 4100 4100 4100 0
367 20241209 125600 198651145 4100 4100 4100 4100 0
368 20241209 125500 198651145 4100 4095 4100 4095 18
369 20241209 125400 198577400 4095 4095 4095 4095 0
370 20241209 125300 198577400 4095 4095 4095 4095 16
371 20241209 125200 198511880 4095 4095 4095 4095 10
372 20241209 125100 198470930 4095 4095 4095 4095 5
373 20241209 125000 198450455 4095 4095 4095 4095 0
374 20241209 124900 198450455 4095 4095 4095 4095 191
375 20241209 124800 197668310 4095 4100 4100 4095 4
376 20241209 124700 197651920 4095 4095 4095 4095 32
377 20241209 124600 197520880 4100 4100 4100 4100 5
378 20241209 124500 197500380 4100 4100 4100 4100 0
379 20241209 124400 197500380 4100 4100 4100 4100 10
380 20241209 124300 197459380 4100 4100 4100 4100 1
381 20241209 124200 197455280 4100 4095 4100 4095 765
382 20241209 124100 194318890 4085 4085 4085 4085 1272
383 20241209 124000 189122770 4090 4090 4090 4090 0
384 20241209 123900 189122770 4090 4100 4100 4090 59
385 20241209 123800 188881440 4095 4095 4095 4095 0
386 20241209 123700 188881440 4095 4095 4095 4095 5
387 20241209 123600 188860965 4100 4100 4100 4100 0
388 20241209 123500 188860965 4100 4095 4100 4090 84
389 20241209 123400 188517305 4100 4100 4100 4100 1
390 20241209 123300 188513205 4100 4100 4100 4100 5
391 20241209 123200 188492705 4095 4095 4095 4095 145
392 20241209 123100 187898930 4100 4100 4100 4100 0
393 20241209 123000 187898930 4100 4105 4105 4100 193
394 20241209 122900 187107620 4120 4120 4120 4120 51
395 20241209 122800 186897500 4120 4120 4120 4120 5
396 20241209 122700 186876900 4120 4120 4120 4120 1
397 20241209 122600 186872780 4120 4120 4120 4120 5
398 20241209 122500 186852180 4120 4120 4120 4120 0
399 20241209 122400 186852180 4120 4100 4120 4100 112
400 20241209 122300 186391360 4120 4120 4120 4105 252
401 20241209 122200 185353180 4125 4125 4125 4125 0
402 20241209 122100 185353180 4125 4125 4125 4125 5
403 20241209 122000 185332555 4125 4125 4125 4125 0
404 20241209 121900 185332555 4125 4120 4125 4120 248
405 20241209 121800 184310770 4100 4100 4100 4100 60
406 20241209 121700 184064770 4125 4125 4125 4125 0
407 20241209 121600 184064770 4125 4125 4125 4125 6
408 20241209 121500 184040020 4125 4125 4125 4120 251
409 20241209 121400 183004650 4125 4095 4125 4095 140
410 20241209 121300 182431170 4100 4100 4100 4100 570
411 20241209 121200 180094170 4125 4100 4125 4100 805
412 20241209 121100 176781045 4100 4105 4105 4100 300
413 20241209 121000 175549820 4125 4125 4125 4125 5
414 20241209 120900 175529195 4125 4125 4125 4125 134
415 20241209 120800 174976445 4130 4130 4130 4130 0
416 20241209 120700 174976445 4130 4105 4130 4105 37
417 20241209 120600 174824385 4130 4130 4130 4130 0
418 20241209 120500 174824385 4130 4135 4135 4105 1265
419 20241209 120400 169616180 4135 4105 4135 4105 2729
420 20241209 120300 158345370 4105 4130 4130 4105 587
421 20241209 120200 155933725 4130 4130 4130 4130 50
422 20241209 120100 155727225 4130 4130 4130 4130 50
423 20241209 120000 155520725 4130 4130 4130 4130 7
424 20241209 115900 155491815 4115 4125 4125 4115 544
425 20241209 115800 153250005 4120 4125 4135 4120 165
426 20241209 115700 152569825 4125 4125 4125 4125 0
427 20241209 115600 152569825 4125 4135 4135 4125 25
428 20241209 115500 152466650 4135 4125 4140 4125 10
429 20241209 115400 152425305 4125 4140 4140 4125 35
430 20241209 115300 152280805 4125 4130 4140 4125 82
431 20241209 115200 151941905 4140 4140 4140 4140 4
432 20241209 115100 151925345 4145 4145 4145 4145 1
433 20241209 115000 151921200 4145 4130 4145 4130 207
434 20241209 114900 151063365 4145 4145 4145 4130 34
435 20241209 114800 150922600 4135 4135 4135 4135 22
436 20241209 114700 150831630 4150 4150 4150 4150 0
437 20241209 114600 150831630 4150 4150 4150 4150 0
438 20241209 114500 150831630 4150 4150 4150 4130 31
439 20241209 114400 150703180 4150 4150 4150 4150 10
440 20241209 114300 150661680 4150 4150 4150 4150 2
441 20241209 114200 150653380 4150 4150 4150 4150 3
442 20241209 114100 150640930 4150 4150 4150 4150 251
443 20241209 114000 149599280 4140 4150 4150 4140 24
444 20241209 113900 149499910 4145 4145 4145 4145 0
445 20241209 113800 149499910 4145 4155 4155 4120 4061
446 20241209 113700 132692825 4175 4175 4175 4175 0
447 20241209 113600 132692825 4175 4175 4175 4175 0
448 20241209 113500 132692825 4175 4175 4175 4175 1
449 20241209 113400 132688650 4160 4160 4160 4160 19
450 20241209 113300 132609610 4160 4160 4160 4160 0
451 20241209 113200 132609610 4160 4160 4160 4160 65
452 20241209 113100 132339210 4190 4190 4190 4190 0
453 20241209 113000 132339210 4190 4165 4190 4160 3701
454 20241209 112900 116942195 4195 4195 4195 4195 0
455 20241209 112800 116942195 4195 4195 4195 4195 0
456 20241209 112700 116942195 4195 4195 4195 4195 1
457 20241209 112600 116938000 4195 4195 4195 4195 2
458 20241209 112500 116929610 4160 4160 4160 4160 0
459 20241209 112400 116929610 4160 4175 4175 4160 3047
460 20241209 112300 104229745 4175 4175 4175 4175 0
461 20241209 112200 104229745 4175 4175 4175 4175 38
462 20241209 112100 104071095 4200 4200 4200 4200 1
463 20241209 112000 104066895 4175 4175 4175 4175 0
464 20241209 111900 104066895 4175 4175 4175 4175 0
465 20241209 111800 104066895 4175 4175 4175 4175 0
466 20241209 111700 104066895 4175 4175 4175 4175 0
467 20241209 111600 104066895 4175 4200 4200 4175 679
468 20241209 111500 101232020 4180 4180 4180 4180 56
469 20241209 111400 100997940 4175 4180 4180 4175 357
470 20241209 111300 99507250 4180 4190 4190 4180 663
471 20241209 111200 96734925 4190 4185 4190 4185 51
472 20241209 111100 96521440 4190 4205 4205 4190 1150
473 20241209 111000 91702925 4190 4190 4190 4190 0
474 20241209 110900 91702925 4190 4200 4200 4190 504
475 20241209 110800 89588675 4200 4200 4200 4200 10
476 20241209 110700 89546675 4200 4205 4205 4200 78
477 20241209 110600 89218700 4220 4220 4220 4220 1
478 20241209 110500 89214480 4195 4195 4195 4195 0
479 20241209 110400 89214480 4195 4195 4195 4195 37
480 20241209 110300 89059265 4225 4225 4225 4225 0
481 20241209 110200 89059265 4225 4225 4225 4225 0
482 20241209 110100 89059265 4225 4225 4225 4225 1
483 20241209 110000 89055040 4200 4200 4200 4200 9
484 20241209 105900 89017240 4195 4195 4195 4195 0
485 20241209 105800 89017240 4195 4195 4195 4195 0
486 20241209 105700 89017240 4195 4195 4195 4195 51
487 20241209 105600 88803295 4195 4205 4230 4195 983
488 20241209 105500 84673710 4210 4210 4210 4210 0
489 20241209 105400 84673710 4210 4210 4210 4210 0
490 20241209 105300 84673710 4210 4210 4210 4210 130
491 20241209 105200 84126410 4230 4230 4230 4230 1
492 20241209 105100 84122180 4210 4210 4210 4210 0
493 20241209 105000 84122180 4210 4210 4210 4210 110
494 20241209 104900 83659080 4210 4210 4210 4210 132
495 20241209 104800 83103360 4230 4230 4230 4230 0
496 20241209 104700 83103360 4230 4230 4230 4230 1
497 20241209 104600 83099130 4205 4205 4205 4205 0
498 20241209 104500 83099130 4205 4210 4210 4205 10
499 20241209 104400 83057055 4205 4205 4205 4205 34
500 20241209 104300 82914085 4220 4220 4220 4220 0
501 20241209 104200 82914085 4220 4220 4220 4220 21
502 20241209 104100 82825465 4220 4220 4220 4220 205
503 20241209 104000 81960365 4220 4220 4220 4220 0
504 20241209 103900 81960365 4220 4220 4220 4220 0
505 20241209 103800 81960365 4220 4220 4220 4220 0
506 20241209 103700 81960365 4220 4220 4220 4220 1
507 20241209 103600 81956145 4200 4200 4200 4200 100
508 20241209 103500 81536145 4200 4200 4200 4200 338
509 20241209 103400 80116545 4220 4220 4220 4220 0
510 20241209 103300 80116545 4220 4220 4220 4220 0
511 20241209 103200 80116545 4220 4220 4220 4220 1
512 20241209 103100 80112325 4220 4220 4220 4220 0
513 20241209 103000 80112325 4220 4220 4220 4220 0
514 20241209 102900 80112325 4220 4220 4220 4220 0
515 20241209 102800 80112325 4220 4220 4220 4220 10
516 20241209 102700 80070125 4230 4230 4230 4230 4
517 20241209 102600 80053205 4200 4200 4200 4200 4
518 20241209 102500 80036405 4220 4220 4220 4220 0
519 20241209 102400 80036405 4220 4220 4220 4220 0
520 20241209 102300 80036405 4220 4220 4220 4220 0
521 20241209 102200 80036405 4220 4220 4220 4220 104
522 20241209 102100 79597525 4220 4205 4220 4205 33
523 20241209 102000 79458610 4205 4205 4205 4205 67
524 20241209 101900 79176875 4210 4210 4210 4210 0
525 20241209 101800 79176875 4210 4210 4210 4210 113
526 20241209 101700 78701145 4220 4220 4220 4220 1
527 20241209 101600 78696925 4210 4210 4210 4210 0
528 20241209 101500 78696925 4210 4210 4210 4210 0
529 20241209 101400 78696925 4210 4210 4210 4210 0
530 20241209 101300 78696925 4210 4230 4230 4210 35
531 20241209 101200 78549555 4225 4225 4225 4225 0
532 20241209 101100 78549555 4225 4225 4225 4225 0
533 20241209 101000 78549555 4225 4225 4225 4225 24
534 20241209 100900 78448155 4225 4225 4225 4225 5
535 20241209 100800 78427030 4220 4220 4220 4220 10
536 20241209 100700 78384830 4225 4225 4225 4225 0
537 20241209 100600 78384830 4225 4225 4225 4225 0
538 20241209 100500 78384830 4225 4225 4225 4210 18
539 20241209 100400 78309005 4195 4210 4210 4195 60
540 20241209 100300 78056885 4230 4195 4230 4195 7
541 20241209 100200 78027485 4195 4195 4195 4195 0
542 20241209 100100 78027485 4195 4195 4195 4195 0
543 20241209 100000 78027485 4195 4195 4195 4195 2
544 20241209 095900 78019095 4230 4230 4230 4230 2
545 20241209 095800 78010635 4230 4230 4230 4230 1
546 20241209 095700 78006405 4195 4195 4195 4195 0
547 20241209 095600 78006405 4195 4195 4195 4195 43
548 20241209 095500 77826020 4165 4165 4165 4165 0
549 20241209 095400 77826020 4165 4220 4220 4165 507
550 20241209 095300 75710690 4235 4225 4235 4225 2
551 20241209 095200 75702230 4225 4225 4225 4225 0
552 20241209 095100 75702230 4225 4225 4225 4225 0
553 20241209 095000 75702230 4225 4225 4225 4225 296
554 20241209 094900 74451630 4225 4225 4225 4225 3
555 20241209 094800 74438955 4225 4200 4225 4200 659
556 20241209 094700 71670885 4200 4165 4200 4165 2
557 20241209 094600 71662520 4200 4170 4200 4165 324
558 20241209 094500 70311685 4165 4205 4205 4165 564
559 20241209 094400 67958410 4210 4210 4210 4210 10
560 20241209 094300 67916310 4210 4210 4210 4210 1
561 20241209 094200 67912100 4210 4215 4215 4210 104
562 20241209 094100 67473765 4225 4225 4225 4225 1
563 20241209 094000 67469540 4240 4240 4240 4240 40
564 20241209 093900 67299940 4240 4245 4245 4240 6
565 20241209 093800 67274490 4245 4245 4245 4245 2
566 20241209 093700 67266000 4215 4215 4215 4215 0
567 20241209 093600 67266000 4215 4245 4245 4215 257
568 20241209 093500 66180145 4245 4245 4245 4245 60
569 20241209 093400 65925445 4245 4245 4245 4245 1
570 20241209 093300 65921200 4230 4225 4230 4225 997
571 20241209 093200 61708705 4215 4215 4215 4215 12
572 20241209 093100 61658125 4220 4215 4225 4215 81
573 20241209 093000 61316280 4215 4195 4215 4195 9
574 20241209 092900 61278365 4225 4225 4225 4225 1
575 20241209 092800 61274140 4200 4205 4210 4190 2162
576 20241209 092700 52191850 4210 4210 4210 4210 136
577 20241209 092600 51619290 4210 4215 4215 4205 133
578 20241209 092500 51059440 4250 4250 4250 4250 0
579 20241209 092400 51059440 4250 4250 4250 4250 318
580 20241209 092300 49707940 4250 4210 4250 4210 2
581 20241209 092200 49699480 4215 4215 4215 4215 201
582 20241209 092100 48852265 4205 4205 4205 4205 69
583 20241209 092000 48562120 4205 4240 4250 4205 366
584 20241209 091900 47020395 4255 4255 4260 4255 201
585 20241209 091800 46165135 4255 4255 4255 4255 210
586 20241209 091700 45271585 4255 4255 4255 4255 1400
587 20241209 091600 39314585 4255 4255 4255 4255 15
588 20241209 091500 39250760 4255 4255 4255 4255 0
589 20241209 091400 39250760 4255 4250 4255 4215 278
590 20241209 091300 38070055 4255 4255 4255 4255 390
591 20241209 091200 36410605 4260 4260 4260 4255 51
592 20241209 091100 36193520 4210 4215 4215 4210 140
593 20241209 091000 35603455 4215 4280 4280 4215 202
594 20241209 090900 34751900 4210 4240 4290 4200 2024
595 20241209 090800 26216990 4240 4240 4240 4240 268
596 20241209 090700 25080670 4235 4235 4235 4235 889
597 20241209 090600 21315755 4235 4235 4235 4235 1
598 20241209 090500 21311520 4300 4300 4300 4300 661
599 20241209 090400 18469220 4300 4325 4325 4210 515
600 20241209 090300 16266195 4330 4345 4345 4330 1716
601 20241209 090200 8818855 4345 4345 4345 4345 18
602 20241209 090100 8740645 4445 4445 4445 4445 0
603 20241209 090000 8740645 4445 4330 4445 4330 1809