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

604
015230/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190200,584736545,4520,4520,4520,4520,1040
20241209,190100,584736545,4520,4520,4520,4520,0
20241209,190000,584736545,4520,4520,4520,4520,0
20241209,185900,584736545,4520,4520,4520,4520,0
20241209,185800,584736545,4520,4520,4520,4520,0
20241209,185700,584736545,4520,4520,4520,4520,0
20241209,185600,584736545,4520,4520,4520,4520,0
20241209,185500,584736545,4520,4520,4520,4520,0
20241209,185400,584736545,4520,4520,4520,4520,0
20241209,185300,584736545,4520,4520,4520,4520,0
20241209,185200,584736545,4520,4520,4520,4520,0
20241209,185100,584736545,4520,4520,4520,4520,0
20241209,185000,584736545,4520,4520,4520,4520,0
20241209,184900,584736545,4520,4520,4520,4520,0
20241209,184800,584736545,4520,4520,4520,4520,0
20241209,184700,584736545,4520,4520,4520,4520,0
20241209,184600,584736545,4520,4520,4520,4520,0
20241209,184500,584736545,4520,4520,4520,4520,0
20241209,184400,584736545,4520,4520,4520,4520,0
20241209,184300,584736545,4520,4520,4520,4520,0
20241209,184200,584736545,4520,4520,4520,4520,0
20241209,184100,584736545,4520,4520,4520,4520,0
20241209,184000,584736545,4520,4520,4520,4520,0
20241209,183900,584736545,4520,4520,4520,4520,0
20241209,183800,584736545,4520,4520,4520,4520,0
20241209,183700,584736545,4520,4520,4520,4520,0
20241209,183600,584736545,4520,4520,4520,4520,0
20241209,183500,584736545,4520,4520,4520,4520,0
20241209,183400,584736545,4520,4520,4520,4520,0
20241209,183300,584736545,4520,4520,4520,4520,0
20241209,183200,584736545,4520,4520,4520,4520,1040
20241209,183100,584736545,4520,4520,4520,4520,0
20241209,183000,584736545,4520,4520,4520,4520,0
20241209,182900,584736545,4520,4520,4520,4520,0
20241209,182800,584736545,4520,4520,4520,4520,0
20241209,182700,584736545,4520,4520,4520,4520,0
20241209,182600,584736545,4520,4520,4520,4520,0
20241209,182500,584736545,4520,4520,4520,4520,0
20241209,182400,584736545,4520,4520,4520,4520,0
20241209,182300,584736545,4520,4520,4520,4520,0
20241209,182200,584736545,4520,4520,4520,4520,0
20241209,182100,584736545,4520,4520,4520,4520,0
20241209,182000,584736545,4520,4520,4520,4520,0
20241209,181900,584736545,4520,4520,4520,4520,0
20241209,181800,584736545,4520,4520,4520,4520,0
20241209,181700,584736545,4520,4520,4520,4520,0
20241209,181600,584736545,4520,4520,4520,4520,0
20241209,181500,584736545,4520,4520,4520,4520,0
20241209,181400,584736545,4520,4520,4520,4520,0
20241209,181300,584736545,4520,4520,4520,4520,0
20241209,181200,584736545,4520,4520,4520,4520,0
20241209,181100,584736545,4520,4520,4520,4520,0
20241209,181000,584736545,4520,4520,4520,4520,0
20241209,180900,584736545,4520,4520,4520,4520,0
20241209,180800,584736545,4520,4520,4520,4520,0
20241209,180700,584736545,4520,4520,4520,4520,0
20241209,180600,584736545,4520,4520,4520,4520,0
20241209,180500,584736545,4520,4520,4520,4520,0
20241209,180400,584736545,4520,4520,4520,4520,0
20241209,180300,584736545,4520,4520,4520,4520,0
20241209,180200,584736545,4520,4520,4520,4520,1040
20241209,180100,584736545,4520,4520,4520,4520,0
20241209,180000,584736545,4520,4520,4520,4520,0
20241209,175900,584736545,4520,4520,4520,4520,0
20241209,175800,584736545,4520,4520,4520,4520,0
20241209,175700,584736545,4520,4520,4520,4520,0
20241209,175600,584736545,4520,4520,4520,4520,0
20241209,175500,584736545,4520,4520,4520,4520,0
20241209,175400,584736545,4520,4520,4520,4520,0
20241209,175300,584736545,4520,4520,4520,4520,0
20241209,175200,584736545,4520,4520,4520,4520,0
20241209,175100,584736545,4520,4520,4520,4520,0
20241209,175000,584736545,4520,4520,4520,4520,0
20241209,174900,584736545,4520,4520,4520,4520,0
20241209,174800,584736545,4520,4520,4520,4520,0
20241209,174700,584736545,4520,4520,4520,4520,0
20241209,174600,584736545,4520,4520,4520,4520,0
20241209,174500,584736545,4520,4520,4520,4520,0
20241209,174400,584736545,4520,4520,4520,4520,0
20241209,174300,584736545,4520,4520,4520,4520,0
20241209,174200,584736545,4520,4520,4520,4520,0
20241209,174100,584736545,4520,4520,4520,4520,0
20241209,174000,584736545,4520,4520,4520,4520,0
20241209,173900,584736545,4520,4520,4520,4520,0
20241209,173800,584736545,4520,4520,4520,4520,0
20241209,173700,584736545,4520,4520,4520,4520,0
20241209,173600,584736545,4520,4520,4520,4520,0
20241209,173500,584736545,4520,4520,4520,4520,0
20241209,173400,584736545,4520,4520,4520,4520,0
20241209,173300,584736545,4520,4520,4520,4520,0
20241209,173200,584736545,4520,4520,4520,4520,1040
20241209,173100,584736545,4520,4520,4520,4520,0
20241209,173000,584736545,4520,4520,4520,4520,0
20241209,172900,584736545,4520,4520,4520,4520,0
20241209,172800,584736545,4520,4520,4520,4520,0
20241209,172700,584736545,4520,4520,4520,4520,0
20241209,172600,584736545,4520,4520,4520,4520,0
20241209,172500,584736545,4520,4520,4520,4520,0
20241209,172400,584736545,4520,4520,4520,4520,0
20241209,172300,584736545,4520,4520,4520,4520,0
20241209,172200,584736545,4520,4520,4520,4520,0
20241209,172100,584736545,4520,4520,4520,4520,0
20241209,172000,584736545,4520,4520,4520,4520,0
20241209,171900,584736545,4520,4520,4520,4520,0
20241209,171800,584736545,4520,4520,4520,4520,0
20241209,171700,584736545,4520,4520,4520,4520,0
20241209,171600,584736545,4520,4520,4520,4520,0
20241209,171500,584736545,4520,4520,4520,4520,0
20241209,171400,584736545,4520,4520,4520,4520,0
20241209,171300,584736545,4520,4520,4520,4520,0
20241209,171200,584736545,4520,4520,4520,4520,0
20241209,171100,584736545,4520,4520,4520,4520,0
20241209,171000,584736545,4520,4520,4520,4520,0
20241209,170900,584736545,4520,4520,4520,4520,0
20241209,170800,584736545,4520,4520,4520,4520,0
20241209,170700,584736545,4520,4520,4520,4520,0
20241209,170600,584736545,4520,4520,4520,4520,0
20241209,170500,584736545,4520,4520,4520,4520,0
20241209,170400,584736545,4520,4520,4520,4520,0
20241209,170300,584736545,4520,4520,4520,4520,0
20241209,170200,584736545,4520,4520,4520,4520,1040
20241209,170100,584736545,4520,4520,4520,4520,0
20241209,170000,584736545,4520,4520,4520,4520,0
20241209,165900,584736545,4520,4520,4520,4520,0
20241209,165800,584736545,4520,4520,4520,4520,0
20241209,165700,584736545,4520,4520,4520,4520,0
20241209,165600,584736545,4520,4520,4520,4520,0
20241209,165500,584736545,4520,4520,4520,4520,0
20241209,165400,584736545,4520,4520,4520,4520,0
20241209,165300,584736545,4520,4520,4520,4520,0
20241209,165200,584736545,4520,4520,4520,4520,0
20241209,165100,584736545,4520,4520,4520,4520,0
20241209,165000,584736545,4520,4520,4520,4520,0
20241209,164900,584736545,4520,4520,4520,4520,0
20241209,164800,584736545,4520,4520,4520,4520,0
20241209,164700,584736545,4520,4520,4520,4520,0
20241209,164600,584736545,4520,4520,4520,4520,0
20241209,164500,584736545,4520,4520,4520,4520,0
20241209,164400,584736545,4520,4520,4520,4520,0
20241209,164300,584736545,4520,4520,4520,4520,0
20241209,164200,584736545,4520,4520,4520,4520,0
20241209,164100,584736545,4520,4520,4520,4520,0
20241209,164000,584736545,4520,4520,4520,4520,0
20241209,163900,584736545,4520,4520,4520,4520,0
20241209,163800,584736545,4520,4520,4520,4520,0
20241209,163700,584736545,4520,4520,4520,4520,0
20241209,163600,584736545,4520,4520,4520,4520,0
20241209,163500,584736545,4520,4520,4520,4520,0
20241209,163400,584736545,4520,4520,4520,4520,0
20241209,163300,584736545,4520,4520,4520,4520,0
20241209,163200,584736545,4520,4520,4520,4520,1040
20241209,163100,584736545,4520,4520,4520,4520,0
20241209,163000,584736545,4520,4520,4520,4520,0
20241209,162900,584736545,4520,4520,4520,4520,0
20241209,162800,584736545,4520,4520,4520,4520,0
20241209,162700,584736545,4520,4520,4520,4520,0
20241209,162600,584736545,4520,4520,4520,4520,0
20241209,162500,584736545,4520,4520,4520,4520,0
20241209,162400,584736545,4520,4520,4520,4520,0
20241209,162300,584736545,4520,4520,4520,4520,0
20241209,162200,584736545,4520,4520,4520,4520,0
20241209,162100,584736545,4520,4520,4520,4520,0
20241209,162000,584736545,4520,4520,4520,4520,0
20241209,161900,584736545,4520,4520,4520,4520,0
20241209,161800,584736545,4520,4520,4520,4520,0
20241209,161700,584736545,4520,4520,4520,4520,0
20241209,161600,584736545,4520,4520,4520,4520,0
20241209,161500,584736545,4520,4520,4520,4520,0
20241209,161400,584736545,4520,4520,4520,4520,0
20241209,161300,584736545,4520,4520,4520,4520,0
20241209,161200,584736545,4520,4520,4520,4520,0
20241209,161100,584736545,4520,4520,4520,4520,0
20241209,161000,584736545,4520,4520,4520,4520,0
20241209,160900,584736545,4520,4520,4520,4520,0
20241209,160800,584736545,4520,4520,4520,4520,0
20241209,160700,584736545,4520,4520,4520,4520,0
20241209,160600,584736545,4520,4520,4520,4520,0
20241209,160500,584736545,4520,4520,4520,4520,0
20241209,160400,584736545,4520,4520,4520,4520,0
20241209,160300,584736545,4520,4520,4520,4520,0
20241209,160200,584736545,4520,4520,4520,4520,1040
20241209,160100,584736545,4520,4520,4520,4520,0
20241209,160000,584736545,4520,4520,4520,4520,0
20241209,155900,584736545,4520,4520,4520,4520,0
20241209,155800,584736545,4520,4520,4520,4520,0
20241209,155700,584736545,4520,4520,4520,4520,0
20241209,155600,584736545,4520,4520,4520,4520,0
20241209,155500,584736545,4520,4520,4520,4520,0
20241209,155400,584736545,4520,4520,4520,4520,0
20241209,155300,584736545,4520,4520,4520,4520,0
20241209,155200,584736545,4520,4520,4520,4520,0
20241209,155100,584736545,4520,4520,4520,4520,0
20241209,155000,584736545,4520,4520,4520,4520,0
20241209,154900,584736545,4520,4520,4520,4520,0
20241209,154800,584736545,4520,4520,4520,4520,0
20241209,154700,584736545,4520,4520,4520,4520,0
20241209,154600,584736545,4520,4520,4520,4520,0
20241209,154500,584736545,4520,4520,4520,4520,0
20241209,154400,584736545,4520,4520,4520,4520,0
20241209,154300,584736545,4520,4520,4520,4520,0
20241209,154200,584736545,4520,4520,4520,4520,0
20241209,154100,584736545,4520,4520,4520,4520,0
20241209,154000,584736545,4520,4520,4520,4520,0
20241209,153900,584736545,4520,4520,4520,4520,0
20241209,153800,584736545,4520,4520,4520,4520,0
20241209,153700,584736545,4520,4520,4520,4520,0
20241209,153600,584736545,4520,4520,4520,4520,0
20241209,153500,584736545,4520,4520,4520,4520,0
20241209,153400,584736545,4520,4520,4520,4520,0
20241209,153300,584736545,4520,4520,4520,4520,0
20241209,153200,584736545,4520,4520,4520,4520,1040
20241209,153100,584736545,4520,4520,4520,4520,0
20241209,153000,584736545,4520,4520,4520,4520,1040
20241209,152900,580035745,4530,4530,4530,4530,0
20241209,152800,580035745,4530,4530,4530,4530,0
20241209,152700,580035745,4530,4530,4530,4530,0
20241209,152600,580035745,4530,4530,4530,4530,0
20241209,152500,580035745,4530,4530,4530,4530,0
20241209,152400,580035745,4530,4530,4530,4530,0
20241209,152300,580035745,4530,4530,4530,4530,0
20241209,152200,580035745,4530,4530,4530,4530,0
20241209,152100,580035745,4530,4530,4530,4530,0
20241209,152000,580035745,4530,4530,4530,4530,0
20241209,151900,580035745,4530,4505,4530,4505,502
20241209,151800,577764185,4530,4510,4530,4510,101
20241209,151700,577308655,4540,4535,4540,4535,2257
20241209,151600,567073135,4535,4535,4535,4535,200
20241209,151500,566166135,4535,4535,4535,4535,0
20241209,151400,566166135,4535,4535,4535,4535,1
20241209,151300,566161600,4535,4535,4535,4535,109
20241209,151200,565667285,4540,4505,4540,4500,1300
20241209,151100,559814970,4540,4540,4540,4540,0
20241209,151000,559814970,4540,4505,4540,4505,5
20241209,150900,559792375,4540,4505,4540,4505,5243
20241209,150800,536070730,4505,4510,4510,4505,383
20241209,150700,534345300,4510,4510,4510,4510,201
20241209,150600,533438790,4505,4505,4510,4505,506
20241209,150500,531159245,4510,4510,4510,4510,230
20241209,150400,530121945,4510,4505,4510,4505,81
20241209,150300,529756985,4505,4505,4505,4505,12
20241209,150200,529702925,4510,4490,4510,4490,42
20241209,150100,529514075,4490,4500,4500,4490,12
20241209,150000,529460175,4510,4505,4510,4490,3478
20241209,145900,513810795,4510,4515,4515,4510,3671
20241209,145800,497248335,4515,4515,4515,4515,18
20241209,145700,497167065,4520,4520,4520,4520,0
20241209,145600,497167065,4520,4520,4520,4520,0
20241209,145500,497167065,4520,4520,4520,4520,300
20241209,145400,495811065,4520,4520,4520,4520,23
20241209,145300,495707105,4520,4520,4520,4520,0
20241209,145200,495707105,4520,4520,4520,4520,15
20241209,145100,495639305,4525,4525,4525,4525,0
20241209,145000,495639305,4525,4525,4525,4525,10
20241209,144900,495594055,4530,4530,4530,4530,0
20241209,144800,495594055,4530,4515,4530,4515,2121
20241209,144700,486016090,4525,4530,4530,4520,5096
20241209,144600,462969245,4530,4530,4530,4530,200
20241209,144500,462063245,4535,4535,4535,4535,0
20241209,144400,462063245,4535,4535,4535,4535,0
20241209,144300,462063245,4535,4535,4535,4535,1
20241209,144200,462058710,4530,4530,4530,4530,0
20241209,144100,462058710,4530,4530,4530,4530,35
20241209,144000,461900160,4530,4530,4530,4530,0
20241209,143900,461900160,4530,4530,4530,4530,17
20241209,143800,461823150,4530,4530,4530,4530,80
20241209,143700,461460750,4530,4530,4530,4530,80
20241209,143600,461098350,4530,4530,4530,4530,0
20241209,143500,461098350,4530,4535,4535,4530,1691
20241209,143400,453429745,4540,4545,4545,4540,106
20241209,143300,452948305,4545,4545,4545,4545,0
20241209,143200,452948305,4545,4545,4545,4540,322
20241209,143100,451486370,4550,4550,4550,4550,20
20241209,143000,451395370,4535,4555,4555,4535,1352
20241209,142900,445251615,4555,4555,4555,4555,1
20241209,142800,445247060,4545,4545,4545,4545,0
20241209,142700,445247060,4545,4545,4545,4545,0
20241209,142600,445247060,4545,4545,4545,4545,27
20241209,142500,445124345,4545,4555,4555,4545,264
20241209,142400,443924455,4555,4555,4555,4555,15
20241209,142300,443856130,4550,4550,4550,4550,0
20241209,142200,443856130,4550,4555,4555,4550,570
20241209,142100,441261880,4560,4560,4560,4560,0
20241209,142000,441261880,4560,4560,4560,4560,0
20241209,141900,441261880,4560,4560,4560,4560,0
20241209,141800,441261880,4560,4560,4560,4560,0
20241209,141700,441261880,4560,4560,4560,4560,0
20241209,141600,441261880,4560,4560,4560,4560,0
20241209,141500,441261880,4560,4555,4560,4555,110
20241209,141400,440760510,4555,4550,4555,4550,50
20241209,141300,440532960,4555,4555,4555,4555,0
20241209,141200,440532960,4555,4555,4555,4555,1
20241209,141100,440528405,4550,4550,4550,4550,0
20241209,141000,440528405,4550,4550,4550,4550,764
20241209,140900,437052205,4550,4550,4550,4550,4
20241209,140800,437034005,4545,4545,4545,4545,20
20241209,140700,436943105,4545,4550,4550,4545,716
20241209,140600,433687385,4550,4550,4550,4550,219
20241209,140500,432690935,4550,4550,4550,4550,10
20241209,140400,432645435,4550,4555,4555,4550,398
20241209,140300,430834455,4550,4550,4550,4550,103
20241209,140200,430365805,4555,4555,4555,4555,0
20241209,140100,430365805,4555,4555,4555,4555,100
20241209,140000,429910305,4560,4560,4560,4560,0
20241209,135900,429910305,4560,4560,4560,4560,0
20241209,135800,429910305,4560,4560,4560,4560,30
20241209,135700,429773505,4560,4560,4560,4560,0
20241209,135600,429773505,4560,4560,4560,4560,2
20241209,135500,429764385,4550,4550,4550,4550,0
20241209,135400,429764385,4550,4550,4550,4550,0
20241209,135300,429764385,4550,4550,4550,4550,0
20241209,135200,429764385,4550,4550,4550,4550,0
20241209,135100,429764385,4550,4550,4550,4550,5
20241209,135000,429741635,4550,4550,4550,4550,0
20241209,134900,429741635,4550,4550,4550,4550,10
20241209,134800,429696135,4550,4550,4550,4550,0
20241209,134700,429696135,4550,4555,4555,4550,3202
20241209,134600,415124800,4560,4560,4560,4560,0
20241209,134500,415124800,4560,4560,4560,4560,15
20241209,134400,415056400,4555,4555,4555,4555,0
20241209,134300,415056400,4555,4555,4555,4555,50
20241209,134200,414828650,4560,4560,4560,4560,0
20241209,134100,414828650,4560,4560,4560,4560,30
20241209,134000,414691850,4560,4560,4560,4560,0
20241209,133900,414691850,4560,4560,4560,4560,0
20241209,133800,414691850,4560,4560,4560,4560,0
20241209,133700,414691850,4560,4560,4560,4560,0
20241209,133600,414691850,4560,4560,4560,4560,110
20241209,133500,414190250,4555,4555,4555,4555,65
20241209,133400,413894175,4555,4555,4555,4555,0
20241209,133300,413894175,4555,4555,4555,4555,0
20241209,133200,413894175,4555,4560,4560,4555,28
20241209,133100,413766625,4560,4550,4560,4550,553
20241209,133000,411249775,4560,4555,4560,4555,19
20241209,132900,411163215,4560,4560,4560,4560,0
20241209,132800,411163215,4560,4560,4560,4560,0
20241209,132700,411163215,4560,4560,4560,4560,0
20241209,132600,411163215,4560,4560,4560,4560,4
20241209,132500,411144975,4565,4565,4565,4565,0
20241209,132400,411144975,4565,4565,4565,4565,13
20241209,132300,411085630,4565,4565,4565,4565,20
20241209,132200,410994330,4565,4565,4565,4565,0
20241209,132100,410994330,4565,4565,4565,4565,1
20241209,132000,410989765,4555,4555,4555,4555,1456
20241209,131900,404357685,4560,4560,4560,4560,0
20241209,131800,404357685,4560,4560,4560,4560,0
20241209,131700,404357685,4560,4560,4560,4560,10
20241209,131600,404312085,4560,4560,4560,4560,39
20241209,131500,404134245,4560,4560,4560,4560,150
20241209,131400,403450245,4565,4565,4565,4565,0
20241209,131300,403450245,4565,4565,4565,4565,8
20241209,131200,403413725,4565,4565,4565,4565,2
20241209,131100,403404595,4565,4560,4565,4560,41
20241209,131000,403217480,4560,4560,4560,4560,42
20241209,130900,403025960,4560,4560,4560,4560,35
20241209,130800,402866360,4565,4565,4565,4565,0
20241209,130700,402866360,4565,4565,4565,4565,0
20241209,130600,402866360,4565,4565,4565,4565,0
20241209,130500,402866360,4565,4555,4565,4555,23
20241209,130400,402761415,4555,4565,4565,4555,1973
20241209,130300,393763435,4570,4570,4570,4570,20
20241209,130200,393672035,4575,4575,4575,4575,1
20241209,130100,393667460,4575,4575,4575,4575,0
20241209,130000,393667460,4575,4575,4575,4575,1
20241209,125900,393662885,4585,4585,4585,4585,0
20241209,125800,393662885,4585,4585,4585,4585,2
20241209,125700,393653715,4585,4585,4585,4585,0
20241209,125600,393653715,4585,4585,4585,4585,0
20241209,125500,393653715,4585,4585,4585,4585,0
20241209,125400,393653715,4585,4585,4585,4585,0
20241209,125300,393653715,4585,4570,4585,4565,1705
20241209,125200,385866340,4570,4580,4585,4570,1502
20241209,125100,379001065,4585,4575,4585,4575,19
20241209,125000,378914130,4575,4575,4575,4575,9
20241209,124900,378872955,4585,4585,4585,4585,100
20241209,124800,378414455,4585,4585,4585,4585,2
20241209,124700,378405285,4585,4585,4585,4585,0
20241209,124600,378405285,4585,4585,4585,4585,0
20241209,124500,378405285,4585,4585,4585,4585,0
20241209,124400,378405285,4585,4585,4585,4585,0
20241209,124300,378405285,4585,4585,4585,4585,2
20241209,124200,378396115,4580,4580,4580,4580,0
20241209,124100,378396115,4580,4580,4580,4580,100
20241209,124000,377938115,4580,4580,4580,4580,63
20241209,123900,377649575,4580,4580,4580,4580,2
20241209,123800,377640415,4580,4580,4580,4580,140
20241209,123700,376999215,4580,4580,4580,4580,0
20241209,123600,376999215,4580,4580,4580,4580,0
20241209,123500,376999215,4580,4580,4580,4580,0
20241209,123400,376999215,4580,4580,4580,4580,2
20241209,123300,376990055,4570,4570,4570,4570,574
20241209,123200,374366875,4585,4585,4585,4585,0
20241209,123100,374366875,4585,4585,4585,4585,0
20241209,123000,374366875,4585,4585,4585,4585,0
20241209,122900,374366875,4585,4585,4585,4585,2
20241209,122800,374357705,4570,4580,4580,4570,6000
20241209,122700,346891365,4585,4585,4585,4580,72
20241209,122600,346561260,4585,4585,4585,4585,0
20241209,122500,346561260,4585,4585,4585,4585,11
20241209,122400,346510825,4585,4595,4595,4585,36
20241209,122300,346345505,4595,4595,4595,4595,0
20241209,122200,346345505,4595,4595,4595,4595,0
20241209,122100,346345505,4595,4595,4595,4595,6
20241209,122000,346317935,4595,4595,4595,4595,0
20241209,121900,346317935,4595,4595,4595,4595,2
20241209,121800,346308745,4595,4595,4595,4595,0
20241209,121700,346308745,4595,4595,4595,4595,20
20241209,121600,346216845,4595,4595,4595,4595,0
20241209,121500,346216845,4595,4595,4595,4595,0
20241209,121400,346216845,4595,4595,4595,4595,1
20241209,121300,346212250,4590,4590,4590,4590,1047
20241209,121200,341406520,4595,4595,4595,4595,0
20241209,121100,341406520,4595,4595,4595,4595,0
20241209,121000,341406520,4595,4595,4595,4595,0
20241209,120900,341406520,4595,4595,4595,4595,2
20241209,120800,341397330,4580,4580,4580,4580,0
20241209,120700,341397330,4580,4580,4580,4580,0
20241209,120600,341397330,4580,4595,4595,4580,164
20241209,120500,340646025,4595,4595,4595,4595,2
20241209,120400,340636835,4585,4585,4585,4585,29
20241209,120300,340503870,4585,4585,4585,4585,50
20241209,120200,340274620,4580,4580,4580,4580,0
20241209,120100,340274620,4580,4575,4580,4575,1624
20241209,120000,332840750,4580,4580,4580,4580,2
20241209,115900,332831590,4580,4580,4580,4580,1
20241209,115800,332827010,4575,4575,4575,4575,3
20241209,115700,332813285,4570,4570,4570,4570,0
20241209,115600,332813285,4570,4580,4580,4570,348
20241209,115500,331220925,4580,4580,4580,4580,16
20241209,115400,331147645,4570,4570,4570,4570,24
20241209,115300,331037965,4580,4575,4580,4575,101
20241209,115200,330575885,4575,4575,4575,4575,880
20241209,115100,326549885,4580,4590,4590,4580,1912
20241209,115000,317784300,4600,4600,4600,4600,7
20241209,114900,317752100,4600,4600,4600,4600,0
20241209,114800,317752100,4600,4600,4600,4600,1
20241209,114700,317747500,4600,4600,4600,4600,10
20241209,114600,317701500,4600,4600,4600,4600,0
20241209,114500,317701500,4600,4600,4600,4600,7
20241209,114400,317669300,4600,4600,4600,4600,10
20241209,114300,317623300,4600,4600,4600,4600,0
20241209,114200,317623300,4600,4600,4600,4600,10
20241209,114100,317577300,4595,4595,4595,4595,16
20241209,114000,317503780,4595,4595,4595,4595,2
20241209,113900,317494590,4590,4590,4590,4590,0
20241209,113800,317494590,4590,4590,4590,4590,100
20241209,113700,317035590,4590,4590,4590,4590,0
20241209,113600,317035590,4590,4590,4590,4590,0
20241209,113500,317035590,4590,4600,4600,4590,144
20241209,113400,316374620,4595,4595,4595,4595,500
20241209,113300,314077120,4595,4595,4595,4595,0
20241209,113200,314077120,4595,4595,4595,4595,0
20241209,113100,314077120,4595,4595,4595,4595,0
20241209,113000,314077120,4595,4595,4595,4595,40
20241209,112900,313893320,4590,4590,4590,4590,5
20241209,112800,313870370,4585,4585,4585,4585,0
20241209,112700,313870370,4585,4585,4585,4585,537
20241209,112600,311408225,4585,4585,4585,4585,2
20241209,112500,311399055,4585,4585,4585,4585,43
20241209,112400,311201900,4585,4590,4595,4585,1599
20241209,112300,303868405,4595,4595,4595,4595,0
20241209,112200,303868405,4595,4595,4595,4595,0
20241209,112100,303868405,4595,4595,4595,4595,2
20241209,112000,303859215,4585,4585,4585,4585,0
20241209,111900,303859215,4585,4585,4585,4585,0
20241209,111800,303859215,4585,4585,4585,4585,0
20241209,111700,303859215,4585,4585,4585,4585,793
20241209,111600,300223310,4585,4585,4585,4585,11
20241209,111500,300172875,4585,4580,4585,4575,3226
20241209,111400,285393735,4580,4600,4600,4580,726
20241209,111300,282068575,4585,4600,4600,4585,412
20241209,111200,280179405,4600,4600,4600,4600,0
20241209,111100,280179405,4600,4600,4600,4600,2002
20241209,111000,270970205,4590,4590,4590,4590,0
20241209,110900,270970205,4590,4605,4605,4590,100
20241209,110800,270509855,4605,4605,4605,4605,2000
20241209,110700,261299855,4595,4605,4605,4595,1920
20241209,110600,252477255,4605,4605,4605,4605,2
20241209,110500,252468045,4595,4595,4595,4595,108
20241209,110400,251971785,4595,4595,4595,4595,1
20241209,110300,251967190,4585,4585,4585,4585,16
20241209,110200,251893830,4585,4585,4585,4585,20
20241209,110100,251802130,4595,4595,4595,4585,324
20241209,110000,250316150,4605,4605,4605,4605,0
20241209,105900,250316150,4605,4605,4605,4605,1
20241209,105800,250311545,4605,4605,4605,4605,0
20241209,105700,250311545,4605,4605,4605,4605,30
20241209,105600,250173395,4605,4605,4605,4605,1
20241209,105500,250168790,4605,4605,4605,4605,1
20241209,105400,250164185,4590,4590,4590,4590,278
20241209,105300,248888165,4605,4605,4605,4605,0
20241209,105200,248888165,4605,4605,4605,4605,112
20241209,105100,248372405,4600,4600,4600,4600,0
20241209,105000,248372405,4600,4600,4600,4600,2
20241209,104900,248363205,4605,4605,4605,4605,0
20241209,104800,248363205,4605,4605,4605,4605,0
20241209,104700,248363205,4605,4605,4605,4605,590
20241209,104600,245646255,4605,4605,4605,4605,0
20241209,104500,245646255,4605,4605,4605,4605,0
20241209,104400,245646255,4605,4605,4605,4605,2
20241209,104300,245637045,4605,4605,4605,4605,200
20241209,104200,244716045,4605,4605,4605,4605,2
20241209,104100,244706835,4590,4590,4590,4590,0
20241209,104000,244706835,4590,4590,4590,4590,0
20241209,103900,244706835,4590,4590,4590,4590,0
20241209,103800,244706835,4590,4590,4590,4580,1225
20241209,103700,239094785,4590,4590,4590,4585,128
20241209,103600,238507290,4590,4580,4590,4580,619
20241209,103500,235666130,4580,4580,4580,4580,0
20241209,103400,235666130,4580,4580,4580,4580,0
20241209,103300,235666130,4580,4580,4580,4580,0
20241209,103200,235666130,4580,4590,4590,4580,60
20241209,103100,235390910,4575,4575,4575,4575,0
20241209,103000,235390910,4575,4575,4575,4575,2
20241209,102900,235381760,4575,4575,4575,4575,50
20241209,102800,235153010,4575,4590,4590,4575,411
20241209,102700,233272520,4590,4590,4590,4590,13
20241209,102600,233212850,4590,4590,4590,4590,0
20241209,102500,233212850,4590,4590,4590,4590,0
20241209,102400,233212850,4590,4590,4590,4590,10
20241209,102300,233166950,4575,4585,4585,4575,1565
20241209,102200,226006845,4585,4585,4585,4580,974
20241209,102100,221545555,4585,4590,4590,4585,927
20241209,102000,217295255,4585,4590,4590,4585,541
20241209,101900,214813790,4600,4600,4600,4600,5
20241209,101800,214790790,4600,4600,4600,4600,165
20241209,101700,214031790,4610,4610,4610,4610,1
20241209,101600,214027180,4600,4600,4600,4600,0
20241209,101500,214027180,4600,4600,4600,4600,0
20241209,101400,214027180,4600,4590,4610,4590,474
20241209,101300,211851270,4610,4610,4610,4610,2
20241209,101200,211842050,4610,4610,4610,4610,6
20241209,101100,211814390,4610,4610,4610,4610,0
20241209,101000,211814390,4610,4610,4610,4610,0
20241209,100900,211814390,4610,4595,4610,4585,444
20241209,100800,209777045,4615,4615,4615,4595,368
20241209,100700,208085865,4615,4615,4615,4615,10
20241209,100600,208039715,4615,4600,4615,4585,1855
20241209,100500,199526045,4615,4615,4615,4615,1
20241209,100400,199521430,4600,4600,4600,4600,429
20241209,100300,197548030,4615,4615,4615,4615,2
20241209,100200,197538800,4605,4605,4605,4605,0
20241209,100100,197538800,4605,4605,4605,4605,827
20241209,100000,193730465,4600,4600,4600,4600,0
20241209,095900,193730465,4600,4600,4605,4600,135
20241209,095800,193109460,4600,4600,4600,4600,1
20241209,095700,193104860,4595,4595,4595,4595,0
20241209,095600,193104860,4595,4595,4595,4590,1313
20241209,095500,187078055,4595,4595,4595,4595,111
20241209,095400,186568010,4595,4610,4610,4595,3000
20241209,095300,172763540,4620,4620,4620,4620,102
20241209,095200,172292300,4620,4615,4620,4605,543
20241209,095100,169787070,4615,4615,4615,4615,5
20241209,095000,169763995,4615,4610,4615,4605,63
20241209,094900,169473670,4615,4605,4615,4605,144
20241209,094800,168810075,4610,4610,4610,4610,7
20241209,094700,168777805,4610,4610,4610,4610,0
20241209,094600,168777805,4610,4610,4610,4610,0
20241209,094500,168777805,4610,4610,4610,4610,2
20241209,094400,168768585,4615,4615,4615,4615,1
20241209,094300,168763970,4615,4615,4615,4615,32
20241209,094200,168616290,4615,4615,4615,4615,0
20241209,094100,168616290,4615,4615,4615,4615,30
20241209,094000,168477840,4620,4620,4620,4620,100
20241209,093900,168015840,4620,4620,4620,4615,4
20241209,093800,167997370,4600,4605,4605,4600,58
20241209,093700,167730520,4620,4635,4635,4620,21
20241209,093600,167633410,4620,4620,4620,4620,0
20241209,093500,167633410,4620,4620,4620,4620,0
20241209,093400,167633410,4620,4620,4620,4620,9
20241209,093300,167591830,4620,4605,4620,4590,725
20241209,093200,164261230,4665,4665,4665,4665,0
20241209,093100,164261230,4665,4695,4695,4590,1872
20241209,093000,155646765,4695,4695,4720,4600,4447
20241209,092900,134780090,4700,4640,4700,4635,4332
20241209,092800,114579325,4640,4590,4640,4570,2701
20241209,092700,102116780,4590,4605,4605,4590,1686
20241209,092600,94366690,4605,4605,4605,4605,1
20241209,092500,94362085,4605,4625,4625,4605,21
20241209,092400,94265360,4610,4615,4625,4610,475
20241209,092300,92073580,4610,4610,4610,4610,483
20241209,092200,89846950,4610,4610,4610,4610,285
20241209,092100,88533100,4640,4640,4640,4640,10
20241209,092000,88486700,4640,4605,4640,4605,34
20241209,091900,88329955,4645,4605,4645,4600,1032
20241209,091800,83580210,4665,4665,4665,4665,22
20241209,091700,83477580,4675,4640,4685,4640,1804
20241209,091600,75106920,4640,4610,4640,4610,495
20241209,091500,72824940,4610,4600,4615,4565,5531
20241209,091400,47439130,4630,4615,4630,4600,1855
20241209,091300,38894550,4610,4610,4610,4610,600
20241209,091200,36128550,4610,4610,4610,4610,1290
20241209,091100,30181650,4625,4600,4625,4600,541
20241209,091000,27692275,4600,4605,4605,4600,238
20241209,090900,26596970,4640,4640,4640,4640,17
20241209,090800,26518090,4620,4620,4620,4600,2095
20241209,090700,16871010,4620,4620,4620,4620,198
20241209,090600,15956250,4620,4640,4640,4620,230
20241209,090500,14891650,4610,4645,4645,4610,299
20241209,090400,13512905,4620,4620,4620,4620,551
20241209,090300,10967285,4640,4640,4640,4620,130
20241209,090200,10364485,4650,4665,4665,4650,644
20241209,090100,7363605,4700,4715,4715,4610,1453
20241209,090000,620435,4715,4740,4740,4715,126
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190200 584736545 4520 4520 4520 4520 1040
3 20241209 190100 584736545 4520 4520 4520 4520 0
4 20241209 190000 584736545 4520 4520 4520 4520 0
5 20241209 185900 584736545 4520 4520 4520 4520 0
6 20241209 185800 584736545 4520 4520 4520 4520 0
7 20241209 185700 584736545 4520 4520 4520 4520 0
8 20241209 185600 584736545 4520 4520 4520 4520 0
9 20241209 185500 584736545 4520 4520 4520 4520 0
10 20241209 185400 584736545 4520 4520 4520 4520 0
11 20241209 185300 584736545 4520 4520 4520 4520 0
12 20241209 185200 584736545 4520 4520 4520 4520 0
13 20241209 185100 584736545 4520 4520 4520 4520 0
14 20241209 185000 584736545 4520 4520 4520 4520 0
15 20241209 184900 584736545 4520 4520 4520 4520 0
16 20241209 184800 584736545 4520 4520 4520 4520 0
17 20241209 184700 584736545 4520 4520 4520 4520 0
18 20241209 184600 584736545 4520 4520 4520 4520 0
19 20241209 184500 584736545 4520 4520 4520 4520 0
20 20241209 184400 584736545 4520 4520 4520 4520 0
21 20241209 184300 584736545 4520 4520 4520 4520 0
22 20241209 184200 584736545 4520 4520 4520 4520 0
23 20241209 184100 584736545 4520 4520 4520 4520 0
24 20241209 184000 584736545 4520 4520 4520 4520 0
25 20241209 183900 584736545 4520 4520 4520 4520 0
26 20241209 183800 584736545 4520 4520 4520 4520 0
27 20241209 183700 584736545 4520 4520 4520 4520 0
28 20241209 183600 584736545 4520 4520 4520 4520 0
29 20241209 183500 584736545 4520 4520 4520 4520 0
30 20241209 183400 584736545 4520 4520 4520 4520 0
31 20241209 183300 584736545 4520 4520 4520 4520 0
32 20241209 183200 584736545 4520 4520 4520 4520 1040
33 20241209 183100 584736545 4520 4520 4520 4520 0
34 20241209 183000 584736545 4520 4520 4520 4520 0
35 20241209 182900 584736545 4520 4520 4520 4520 0
36 20241209 182800 584736545 4520 4520 4520 4520 0
37 20241209 182700 584736545 4520 4520 4520 4520 0
38 20241209 182600 584736545 4520 4520 4520 4520 0
39 20241209 182500 584736545 4520 4520 4520 4520 0
40 20241209 182400 584736545 4520 4520 4520 4520 0
41 20241209 182300 584736545 4520 4520 4520 4520 0
42 20241209 182200 584736545 4520 4520 4520 4520 0
43 20241209 182100 584736545 4520 4520 4520 4520 0
44 20241209 182000 584736545 4520 4520 4520 4520 0
45 20241209 181900 584736545 4520 4520 4520 4520 0
46 20241209 181800 584736545 4520 4520 4520 4520 0
47 20241209 181700 584736545 4520 4520 4520 4520 0
48 20241209 181600 584736545 4520 4520 4520 4520 0
49 20241209 181500 584736545 4520 4520 4520 4520 0
50 20241209 181400 584736545 4520 4520 4520 4520 0
51 20241209 181300 584736545 4520 4520 4520 4520 0
52 20241209 181200 584736545 4520 4520 4520 4520 0
53 20241209 181100 584736545 4520 4520 4520 4520 0
54 20241209 181000 584736545 4520 4520 4520 4520 0
55 20241209 180900 584736545 4520 4520 4520 4520 0
56 20241209 180800 584736545 4520 4520 4520 4520 0
57 20241209 180700 584736545 4520 4520 4520 4520 0
58 20241209 180600 584736545 4520 4520 4520 4520 0
59 20241209 180500 584736545 4520 4520 4520 4520 0
60 20241209 180400 584736545 4520 4520 4520 4520 0
61 20241209 180300 584736545 4520 4520 4520 4520 0
62 20241209 180200 584736545 4520 4520 4520 4520 1040
63 20241209 180100 584736545 4520 4520 4520 4520 0
64 20241209 180000 584736545 4520 4520 4520 4520 0
65 20241209 175900 584736545 4520 4520 4520 4520 0
66 20241209 175800 584736545 4520 4520 4520 4520 0
67 20241209 175700 584736545 4520 4520 4520 4520 0
68 20241209 175600 584736545 4520 4520 4520 4520 0
69 20241209 175500 584736545 4520 4520 4520 4520 0
70 20241209 175400 584736545 4520 4520 4520 4520 0
71 20241209 175300 584736545 4520 4520 4520 4520 0
72 20241209 175200 584736545 4520 4520 4520 4520 0
73 20241209 175100 584736545 4520 4520 4520 4520 0
74 20241209 175000 584736545 4520 4520 4520 4520 0
75 20241209 174900 584736545 4520 4520 4520 4520 0
76 20241209 174800 584736545 4520 4520 4520 4520 0
77 20241209 174700 584736545 4520 4520 4520 4520 0
78 20241209 174600 584736545 4520 4520 4520 4520 0
79 20241209 174500 584736545 4520 4520 4520 4520 0
80 20241209 174400 584736545 4520 4520 4520 4520 0
81 20241209 174300 584736545 4520 4520 4520 4520 0
82 20241209 174200 584736545 4520 4520 4520 4520 0
83 20241209 174100 584736545 4520 4520 4520 4520 0
84 20241209 174000 584736545 4520 4520 4520 4520 0
85 20241209 173900 584736545 4520 4520 4520 4520 0
86 20241209 173800 584736545 4520 4520 4520 4520 0
87 20241209 173700 584736545 4520 4520 4520 4520 0
88 20241209 173600 584736545 4520 4520 4520 4520 0
89 20241209 173500 584736545 4520 4520 4520 4520 0
90 20241209 173400 584736545 4520 4520 4520 4520 0
91 20241209 173300 584736545 4520 4520 4520 4520 0
92 20241209 173200 584736545 4520 4520 4520 4520 1040
93 20241209 173100 584736545 4520 4520 4520 4520 0
94 20241209 173000 584736545 4520 4520 4520 4520 0
95 20241209 172900 584736545 4520 4520 4520 4520 0
96 20241209 172800 584736545 4520 4520 4520 4520 0
97 20241209 172700 584736545 4520 4520 4520 4520 0
98 20241209 172600 584736545 4520 4520 4520 4520 0
99 20241209 172500 584736545 4520 4520 4520 4520 0
100 20241209 172400 584736545 4520 4520 4520 4520 0
101 20241209 172300 584736545 4520 4520 4520 4520 0
102 20241209 172200 584736545 4520 4520 4520 4520 0
103 20241209 172100 584736545 4520 4520 4520 4520 0
104 20241209 172000 584736545 4520 4520 4520 4520 0
105 20241209 171900 584736545 4520 4520 4520 4520 0
106 20241209 171800 584736545 4520 4520 4520 4520 0
107 20241209 171700 584736545 4520 4520 4520 4520 0
108 20241209 171600 584736545 4520 4520 4520 4520 0
109 20241209 171500 584736545 4520 4520 4520 4520 0
110 20241209 171400 584736545 4520 4520 4520 4520 0
111 20241209 171300 584736545 4520 4520 4520 4520 0
112 20241209 171200 584736545 4520 4520 4520 4520 0
113 20241209 171100 584736545 4520 4520 4520 4520 0
114 20241209 171000 584736545 4520 4520 4520 4520 0
115 20241209 170900 584736545 4520 4520 4520 4520 0
116 20241209 170800 584736545 4520 4520 4520 4520 0
117 20241209 170700 584736545 4520 4520 4520 4520 0
118 20241209 170600 584736545 4520 4520 4520 4520 0
119 20241209 170500 584736545 4520 4520 4520 4520 0
120 20241209 170400 584736545 4520 4520 4520 4520 0
121 20241209 170300 584736545 4520 4520 4520 4520 0
122 20241209 170200 584736545 4520 4520 4520 4520 1040
123 20241209 170100 584736545 4520 4520 4520 4520 0
124 20241209 170000 584736545 4520 4520 4520 4520 0
125 20241209 165900 584736545 4520 4520 4520 4520 0
126 20241209 165800 584736545 4520 4520 4520 4520 0
127 20241209 165700 584736545 4520 4520 4520 4520 0
128 20241209 165600 584736545 4520 4520 4520 4520 0
129 20241209 165500 584736545 4520 4520 4520 4520 0
130 20241209 165400 584736545 4520 4520 4520 4520 0
131 20241209 165300 584736545 4520 4520 4520 4520 0
132 20241209 165200 584736545 4520 4520 4520 4520 0
133 20241209 165100 584736545 4520 4520 4520 4520 0
134 20241209 165000 584736545 4520 4520 4520 4520 0
135 20241209 164900 584736545 4520 4520 4520 4520 0
136 20241209 164800 584736545 4520 4520 4520 4520 0
137 20241209 164700 584736545 4520 4520 4520 4520 0
138 20241209 164600 584736545 4520 4520 4520 4520 0
139 20241209 164500 584736545 4520 4520 4520 4520 0
140 20241209 164400 584736545 4520 4520 4520 4520 0
141 20241209 164300 584736545 4520 4520 4520 4520 0
142 20241209 164200 584736545 4520 4520 4520 4520 0
143 20241209 164100 584736545 4520 4520 4520 4520 0
144 20241209 164000 584736545 4520 4520 4520 4520 0
145 20241209 163900 584736545 4520 4520 4520 4520 0
146 20241209 163800 584736545 4520 4520 4520 4520 0
147 20241209 163700 584736545 4520 4520 4520 4520 0
148 20241209 163600 584736545 4520 4520 4520 4520 0
149 20241209 163500 584736545 4520 4520 4520 4520 0
150 20241209 163400 584736545 4520 4520 4520 4520 0
151 20241209 163300 584736545 4520 4520 4520 4520 0
152 20241209 163200 584736545 4520 4520 4520 4520 1040
153 20241209 163100 584736545 4520 4520 4520 4520 0
154 20241209 163000 584736545 4520 4520 4520 4520 0
155 20241209 162900 584736545 4520 4520 4520 4520 0
156 20241209 162800 584736545 4520 4520 4520 4520 0
157 20241209 162700 584736545 4520 4520 4520 4520 0
158 20241209 162600 584736545 4520 4520 4520 4520 0
159 20241209 162500 584736545 4520 4520 4520 4520 0
160 20241209 162400 584736545 4520 4520 4520 4520 0
161 20241209 162300 584736545 4520 4520 4520 4520 0
162 20241209 162200 584736545 4520 4520 4520 4520 0
163 20241209 162100 584736545 4520 4520 4520 4520 0
164 20241209 162000 584736545 4520 4520 4520 4520 0
165 20241209 161900 584736545 4520 4520 4520 4520 0
166 20241209 161800 584736545 4520 4520 4520 4520 0
167 20241209 161700 584736545 4520 4520 4520 4520 0
168 20241209 161600 584736545 4520 4520 4520 4520 0
169 20241209 161500 584736545 4520 4520 4520 4520 0
170 20241209 161400 584736545 4520 4520 4520 4520 0
171 20241209 161300 584736545 4520 4520 4520 4520 0
172 20241209 161200 584736545 4520 4520 4520 4520 0
173 20241209 161100 584736545 4520 4520 4520 4520 0
174 20241209 161000 584736545 4520 4520 4520 4520 0
175 20241209 160900 584736545 4520 4520 4520 4520 0
176 20241209 160800 584736545 4520 4520 4520 4520 0
177 20241209 160700 584736545 4520 4520 4520 4520 0
178 20241209 160600 584736545 4520 4520 4520 4520 0
179 20241209 160500 584736545 4520 4520 4520 4520 0
180 20241209 160400 584736545 4520 4520 4520 4520 0
181 20241209 160300 584736545 4520 4520 4520 4520 0
182 20241209 160200 584736545 4520 4520 4520 4520 1040
183 20241209 160100 584736545 4520 4520 4520 4520 0
184 20241209 160000 584736545 4520 4520 4520 4520 0
185 20241209 155900 584736545 4520 4520 4520 4520 0
186 20241209 155800 584736545 4520 4520 4520 4520 0
187 20241209 155700 584736545 4520 4520 4520 4520 0
188 20241209 155600 584736545 4520 4520 4520 4520 0
189 20241209 155500 584736545 4520 4520 4520 4520 0
190 20241209 155400 584736545 4520 4520 4520 4520 0
191 20241209 155300 584736545 4520 4520 4520 4520 0
192 20241209 155200 584736545 4520 4520 4520 4520 0
193 20241209 155100 584736545 4520 4520 4520 4520 0
194 20241209 155000 584736545 4520 4520 4520 4520 0
195 20241209 154900 584736545 4520 4520 4520 4520 0
196 20241209 154800 584736545 4520 4520 4520 4520 0
197 20241209 154700 584736545 4520 4520 4520 4520 0
198 20241209 154600 584736545 4520 4520 4520 4520 0
199 20241209 154500 584736545 4520 4520 4520 4520 0
200 20241209 154400 584736545 4520 4520 4520 4520 0
201 20241209 154300 584736545 4520 4520 4520 4520 0
202 20241209 154200 584736545 4520 4520 4520 4520 0
203 20241209 154100 584736545 4520 4520 4520 4520 0
204 20241209 154000 584736545 4520 4520 4520 4520 0
205 20241209 153900 584736545 4520 4520 4520 4520 0
206 20241209 153800 584736545 4520 4520 4520 4520 0
207 20241209 153700 584736545 4520 4520 4520 4520 0
208 20241209 153600 584736545 4520 4520 4520 4520 0
209 20241209 153500 584736545 4520 4520 4520 4520 0
210 20241209 153400 584736545 4520 4520 4520 4520 0
211 20241209 153300 584736545 4520 4520 4520 4520 0
212 20241209 153200 584736545 4520 4520 4520 4520 1040
213 20241209 153100 584736545 4520 4520 4520 4520 0
214 20241209 153000 584736545 4520 4520 4520 4520 1040
215 20241209 152900 580035745 4530 4530 4530 4530 0
216 20241209 152800 580035745 4530 4530 4530 4530 0
217 20241209 152700 580035745 4530 4530 4530 4530 0
218 20241209 152600 580035745 4530 4530 4530 4530 0
219 20241209 152500 580035745 4530 4530 4530 4530 0
220 20241209 152400 580035745 4530 4530 4530 4530 0
221 20241209 152300 580035745 4530 4530 4530 4530 0
222 20241209 152200 580035745 4530 4530 4530 4530 0
223 20241209 152100 580035745 4530 4530 4530 4530 0
224 20241209 152000 580035745 4530 4530 4530 4530 0
225 20241209 151900 580035745 4530 4505 4530 4505 502
226 20241209 151800 577764185 4530 4510 4530 4510 101
227 20241209 151700 577308655 4540 4535 4540 4535 2257
228 20241209 151600 567073135 4535 4535 4535 4535 200
229 20241209 151500 566166135 4535 4535 4535 4535 0
230 20241209 151400 566166135 4535 4535 4535 4535 1
231 20241209 151300 566161600 4535 4535 4535 4535 109
232 20241209 151200 565667285 4540 4505 4540 4500 1300
233 20241209 151100 559814970 4540 4540 4540 4540 0
234 20241209 151000 559814970 4540 4505 4540 4505 5
235 20241209 150900 559792375 4540 4505 4540 4505 5243
236 20241209 150800 536070730 4505 4510 4510 4505 383
237 20241209 150700 534345300 4510 4510 4510 4510 201
238 20241209 150600 533438790 4505 4505 4510 4505 506
239 20241209 150500 531159245 4510 4510 4510 4510 230
240 20241209 150400 530121945 4510 4505 4510 4505 81
241 20241209 150300 529756985 4505 4505 4505 4505 12
242 20241209 150200 529702925 4510 4490 4510 4490 42
243 20241209 150100 529514075 4490 4500 4500 4490 12
244 20241209 150000 529460175 4510 4505 4510 4490 3478
245 20241209 145900 513810795 4510 4515 4515 4510 3671
246 20241209 145800 497248335 4515 4515 4515 4515 18
247 20241209 145700 497167065 4520 4520 4520 4520 0
248 20241209 145600 497167065 4520 4520 4520 4520 0
249 20241209 145500 497167065 4520 4520 4520 4520 300
250 20241209 145400 495811065 4520 4520 4520 4520 23
251 20241209 145300 495707105 4520 4520 4520 4520 0
252 20241209 145200 495707105 4520 4520 4520 4520 15
253 20241209 145100 495639305 4525 4525 4525 4525 0
254 20241209 145000 495639305 4525 4525 4525 4525 10
255 20241209 144900 495594055 4530 4530 4530 4530 0
256 20241209 144800 495594055 4530 4515 4530 4515 2121
257 20241209 144700 486016090 4525 4530 4530 4520 5096
258 20241209 144600 462969245 4530 4530 4530 4530 200
259 20241209 144500 462063245 4535 4535 4535 4535 0
260 20241209 144400 462063245 4535 4535 4535 4535 0
261 20241209 144300 462063245 4535 4535 4535 4535 1
262 20241209 144200 462058710 4530 4530 4530 4530 0
263 20241209 144100 462058710 4530 4530 4530 4530 35
264 20241209 144000 461900160 4530 4530 4530 4530 0
265 20241209 143900 461900160 4530 4530 4530 4530 17
266 20241209 143800 461823150 4530 4530 4530 4530 80
267 20241209 143700 461460750 4530 4530 4530 4530 80
268 20241209 143600 461098350 4530 4530 4530 4530 0
269 20241209 143500 461098350 4530 4535 4535 4530 1691
270 20241209 143400 453429745 4540 4545 4545 4540 106
271 20241209 143300 452948305 4545 4545 4545 4545 0
272 20241209 143200 452948305 4545 4545 4545 4540 322
273 20241209 143100 451486370 4550 4550 4550 4550 20
274 20241209 143000 451395370 4535 4555 4555 4535 1352
275 20241209 142900 445251615 4555 4555 4555 4555 1
276 20241209 142800 445247060 4545 4545 4545 4545 0
277 20241209 142700 445247060 4545 4545 4545 4545 0
278 20241209 142600 445247060 4545 4545 4545 4545 27
279 20241209 142500 445124345 4545 4555 4555 4545 264
280 20241209 142400 443924455 4555 4555 4555 4555 15
281 20241209 142300 443856130 4550 4550 4550 4550 0
282 20241209 142200 443856130 4550 4555 4555 4550 570
283 20241209 142100 441261880 4560 4560 4560 4560 0
284 20241209 142000 441261880 4560 4560 4560 4560 0
285 20241209 141900 441261880 4560 4560 4560 4560 0
286 20241209 141800 441261880 4560 4560 4560 4560 0
287 20241209 141700 441261880 4560 4560 4560 4560 0
288 20241209 141600 441261880 4560 4560 4560 4560 0
289 20241209 141500 441261880 4560 4555 4560 4555 110
290 20241209 141400 440760510 4555 4550 4555 4550 50
291 20241209 141300 440532960 4555 4555 4555 4555 0
292 20241209 141200 440532960 4555 4555 4555 4555 1
293 20241209 141100 440528405 4550 4550 4550 4550 0
294 20241209 141000 440528405 4550 4550 4550 4550 764
295 20241209 140900 437052205 4550 4550 4550 4550 4
296 20241209 140800 437034005 4545 4545 4545 4545 20
297 20241209 140700 436943105 4545 4550 4550 4545 716
298 20241209 140600 433687385 4550 4550 4550 4550 219
299 20241209 140500 432690935 4550 4550 4550 4550 10
300 20241209 140400 432645435 4550 4555 4555 4550 398
301 20241209 140300 430834455 4550 4550 4550 4550 103
302 20241209 140200 430365805 4555 4555 4555 4555 0
303 20241209 140100 430365805 4555 4555 4555 4555 100
304 20241209 140000 429910305 4560 4560 4560 4560 0
305 20241209 135900 429910305 4560 4560 4560 4560 0
306 20241209 135800 429910305 4560 4560 4560 4560 30
307 20241209 135700 429773505 4560 4560 4560 4560 0
308 20241209 135600 429773505 4560 4560 4560 4560 2
309 20241209 135500 429764385 4550 4550 4550 4550 0
310 20241209 135400 429764385 4550 4550 4550 4550 0
311 20241209 135300 429764385 4550 4550 4550 4550 0
312 20241209 135200 429764385 4550 4550 4550 4550 0
313 20241209 135100 429764385 4550 4550 4550 4550 5
314 20241209 135000 429741635 4550 4550 4550 4550 0
315 20241209 134900 429741635 4550 4550 4550 4550 10
316 20241209 134800 429696135 4550 4550 4550 4550 0
317 20241209 134700 429696135 4550 4555 4555 4550 3202
318 20241209 134600 415124800 4560 4560 4560 4560 0
319 20241209 134500 415124800 4560 4560 4560 4560 15
320 20241209 134400 415056400 4555 4555 4555 4555 0
321 20241209 134300 415056400 4555 4555 4555 4555 50
322 20241209 134200 414828650 4560 4560 4560 4560 0
323 20241209 134100 414828650 4560 4560 4560 4560 30
324 20241209 134000 414691850 4560 4560 4560 4560 0
325 20241209 133900 414691850 4560 4560 4560 4560 0
326 20241209 133800 414691850 4560 4560 4560 4560 0
327 20241209 133700 414691850 4560 4560 4560 4560 0
328 20241209 133600 414691850 4560 4560 4560 4560 110
329 20241209 133500 414190250 4555 4555 4555 4555 65
330 20241209 133400 413894175 4555 4555 4555 4555 0
331 20241209 133300 413894175 4555 4555 4555 4555 0
332 20241209 133200 413894175 4555 4560 4560 4555 28
333 20241209 133100 413766625 4560 4550 4560 4550 553
334 20241209 133000 411249775 4560 4555 4560 4555 19
335 20241209 132900 411163215 4560 4560 4560 4560 0
336 20241209 132800 411163215 4560 4560 4560 4560 0
337 20241209 132700 411163215 4560 4560 4560 4560 0
338 20241209 132600 411163215 4560 4560 4560 4560 4
339 20241209 132500 411144975 4565 4565 4565 4565 0
340 20241209 132400 411144975 4565 4565 4565 4565 13
341 20241209 132300 411085630 4565 4565 4565 4565 20
342 20241209 132200 410994330 4565 4565 4565 4565 0
343 20241209 132100 410994330 4565 4565 4565 4565 1
344 20241209 132000 410989765 4555 4555 4555 4555 1456
345 20241209 131900 404357685 4560 4560 4560 4560 0
346 20241209 131800 404357685 4560 4560 4560 4560 0
347 20241209 131700 404357685 4560 4560 4560 4560 10
348 20241209 131600 404312085 4560 4560 4560 4560 39
349 20241209 131500 404134245 4560 4560 4560 4560 150
350 20241209 131400 403450245 4565 4565 4565 4565 0
351 20241209 131300 403450245 4565 4565 4565 4565 8
352 20241209 131200 403413725 4565 4565 4565 4565 2
353 20241209 131100 403404595 4565 4560 4565 4560 41
354 20241209 131000 403217480 4560 4560 4560 4560 42
355 20241209 130900 403025960 4560 4560 4560 4560 35
356 20241209 130800 402866360 4565 4565 4565 4565 0
357 20241209 130700 402866360 4565 4565 4565 4565 0
358 20241209 130600 402866360 4565 4565 4565 4565 0
359 20241209 130500 402866360 4565 4555 4565 4555 23
360 20241209 130400 402761415 4555 4565 4565 4555 1973
361 20241209 130300 393763435 4570 4570 4570 4570 20
362 20241209 130200 393672035 4575 4575 4575 4575 1
363 20241209 130100 393667460 4575 4575 4575 4575 0
364 20241209 130000 393667460 4575 4575 4575 4575 1
365 20241209 125900 393662885 4585 4585 4585 4585 0
366 20241209 125800 393662885 4585 4585 4585 4585 2
367 20241209 125700 393653715 4585 4585 4585 4585 0
368 20241209 125600 393653715 4585 4585 4585 4585 0
369 20241209 125500 393653715 4585 4585 4585 4585 0
370 20241209 125400 393653715 4585 4585 4585 4585 0
371 20241209 125300 393653715 4585 4570 4585 4565 1705
372 20241209 125200 385866340 4570 4580 4585 4570 1502
373 20241209 125100 379001065 4585 4575 4585 4575 19
374 20241209 125000 378914130 4575 4575 4575 4575 9
375 20241209 124900 378872955 4585 4585 4585 4585 100
376 20241209 124800 378414455 4585 4585 4585 4585 2
377 20241209 124700 378405285 4585 4585 4585 4585 0
378 20241209 124600 378405285 4585 4585 4585 4585 0
379 20241209 124500 378405285 4585 4585 4585 4585 0
380 20241209 124400 378405285 4585 4585 4585 4585 0
381 20241209 124300 378405285 4585 4585 4585 4585 2
382 20241209 124200 378396115 4580 4580 4580 4580 0
383 20241209 124100 378396115 4580 4580 4580 4580 100
384 20241209 124000 377938115 4580 4580 4580 4580 63
385 20241209 123900 377649575 4580 4580 4580 4580 2
386 20241209 123800 377640415 4580 4580 4580 4580 140
387 20241209 123700 376999215 4580 4580 4580 4580 0
388 20241209 123600 376999215 4580 4580 4580 4580 0
389 20241209 123500 376999215 4580 4580 4580 4580 0
390 20241209 123400 376999215 4580 4580 4580 4580 2
391 20241209 123300 376990055 4570 4570 4570 4570 574
392 20241209 123200 374366875 4585 4585 4585 4585 0
393 20241209 123100 374366875 4585 4585 4585 4585 0
394 20241209 123000 374366875 4585 4585 4585 4585 0
395 20241209 122900 374366875 4585 4585 4585 4585 2
396 20241209 122800 374357705 4570 4580 4580 4570 6000
397 20241209 122700 346891365 4585 4585 4585 4580 72
398 20241209 122600 346561260 4585 4585 4585 4585 0
399 20241209 122500 346561260 4585 4585 4585 4585 11
400 20241209 122400 346510825 4585 4595 4595 4585 36
401 20241209 122300 346345505 4595 4595 4595 4595 0
402 20241209 122200 346345505 4595 4595 4595 4595 0
403 20241209 122100 346345505 4595 4595 4595 4595 6
404 20241209 122000 346317935 4595 4595 4595 4595 0
405 20241209 121900 346317935 4595 4595 4595 4595 2
406 20241209 121800 346308745 4595 4595 4595 4595 0
407 20241209 121700 346308745 4595 4595 4595 4595 20
408 20241209 121600 346216845 4595 4595 4595 4595 0
409 20241209 121500 346216845 4595 4595 4595 4595 0
410 20241209 121400 346216845 4595 4595 4595 4595 1
411 20241209 121300 346212250 4590 4590 4590 4590 1047
412 20241209 121200 341406520 4595 4595 4595 4595 0
413 20241209 121100 341406520 4595 4595 4595 4595 0
414 20241209 121000 341406520 4595 4595 4595 4595 0
415 20241209 120900 341406520 4595 4595 4595 4595 2
416 20241209 120800 341397330 4580 4580 4580 4580 0
417 20241209 120700 341397330 4580 4580 4580 4580 0
418 20241209 120600 341397330 4580 4595 4595 4580 164
419 20241209 120500 340646025 4595 4595 4595 4595 2
420 20241209 120400 340636835 4585 4585 4585 4585 29
421 20241209 120300 340503870 4585 4585 4585 4585 50
422 20241209 120200 340274620 4580 4580 4580 4580 0
423 20241209 120100 340274620 4580 4575 4580 4575 1624
424 20241209 120000 332840750 4580 4580 4580 4580 2
425 20241209 115900 332831590 4580 4580 4580 4580 1
426 20241209 115800 332827010 4575 4575 4575 4575 3
427 20241209 115700 332813285 4570 4570 4570 4570 0
428 20241209 115600 332813285 4570 4580 4580 4570 348
429 20241209 115500 331220925 4580 4580 4580 4580 16
430 20241209 115400 331147645 4570 4570 4570 4570 24
431 20241209 115300 331037965 4580 4575 4580 4575 101
432 20241209 115200 330575885 4575 4575 4575 4575 880
433 20241209 115100 326549885 4580 4590 4590 4580 1912
434 20241209 115000 317784300 4600 4600 4600 4600 7
435 20241209 114900 317752100 4600 4600 4600 4600 0
436 20241209 114800 317752100 4600 4600 4600 4600 1
437 20241209 114700 317747500 4600 4600 4600 4600 10
438 20241209 114600 317701500 4600 4600 4600 4600 0
439 20241209 114500 317701500 4600 4600 4600 4600 7
440 20241209 114400 317669300 4600 4600 4600 4600 10
441 20241209 114300 317623300 4600 4600 4600 4600 0
442 20241209 114200 317623300 4600 4600 4600 4600 10
443 20241209 114100 317577300 4595 4595 4595 4595 16
444 20241209 114000 317503780 4595 4595 4595 4595 2
445 20241209 113900 317494590 4590 4590 4590 4590 0
446 20241209 113800 317494590 4590 4590 4590 4590 100
447 20241209 113700 317035590 4590 4590 4590 4590 0
448 20241209 113600 317035590 4590 4590 4590 4590 0
449 20241209 113500 317035590 4590 4600 4600 4590 144
450 20241209 113400 316374620 4595 4595 4595 4595 500
451 20241209 113300 314077120 4595 4595 4595 4595 0
452 20241209 113200 314077120 4595 4595 4595 4595 0
453 20241209 113100 314077120 4595 4595 4595 4595 0
454 20241209 113000 314077120 4595 4595 4595 4595 40
455 20241209 112900 313893320 4590 4590 4590 4590 5
456 20241209 112800 313870370 4585 4585 4585 4585 0
457 20241209 112700 313870370 4585 4585 4585 4585 537
458 20241209 112600 311408225 4585 4585 4585 4585 2
459 20241209 112500 311399055 4585 4585 4585 4585 43
460 20241209 112400 311201900 4585 4590 4595 4585 1599
461 20241209 112300 303868405 4595 4595 4595 4595 0
462 20241209 112200 303868405 4595 4595 4595 4595 0
463 20241209 112100 303868405 4595 4595 4595 4595 2
464 20241209 112000 303859215 4585 4585 4585 4585 0
465 20241209 111900 303859215 4585 4585 4585 4585 0
466 20241209 111800 303859215 4585 4585 4585 4585 0
467 20241209 111700 303859215 4585 4585 4585 4585 793
468 20241209 111600 300223310 4585 4585 4585 4585 11
469 20241209 111500 300172875 4585 4580 4585 4575 3226
470 20241209 111400 285393735 4580 4600 4600 4580 726
471 20241209 111300 282068575 4585 4600 4600 4585 412
472 20241209 111200 280179405 4600 4600 4600 4600 0
473 20241209 111100 280179405 4600 4600 4600 4600 2002
474 20241209 111000 270970205 4590 4590 4590 4590 0
475 20241209 110900 270970205 4590 4605 4605 4590 100
476 20241209 110800 270509855 4605 4605 4605 4605 2000
477 20241209 110700 261299855 4595 4605 4605 4595 1920
478 20241209 110600 252477255 4605 4605 4605 4605 2
479 20241209 110500 252468045 4595 4595 4595 4595 108
480 20241209 110400 251971785 4595 4595 4595 4595 1
481 20241209 110300 251967190 4585 4585 4585 4585 16
482 20241209 110200 251893830 4585 4585 4585 4585 20
483 20241209 110100 251802130 4595 4595 4595 4585 324
484 20241209 110000 250316150 4605 4605 4605 4605 0
485 20241209 105900 250316150 4605 4605 4605 4605 1
486 20241209 105800 250311545 4605 4605 4605 4605 0
487 20241209 105700 250311545 4605 4605 4605 4605 30
488 20241209 105600 250173395 4605 4605 4605 4605 1
489 20241209 105500 250168790 4605 4605 4605 4605 1
490 20241209 105400 250164185 4590 4590 4590 4590 278
491 20241209 105300 248888165 4605 4605 4605 4605 0
492 20241209 105200 248888165 4605 4605 4605 4605 112
493 20241209 105100 248372405 4600 4600 4600 4600 0
494 20241209 105000 248372405 4600 4600 4600 4600 2
495 20241209 104900 248363205 4605 4605 4605 4605 0
496 20241209 104800 248363205 4605 4605 4605 4605 0
497 20241209 104700 248363205 4605 4605 4605 4605 590
498 20241209 104600 245646255 4605 4605 4605 4605 0
499 20241209 104500 245646255 4605 4605 4605 4605 0
500 20241209 104400 245646255 4605 4605 4605 4605 2
501 20241209 104300 245637045 4605 4605 4605 4605 200
502 20241209 104200 244716045 4605 4605 4605 4605 2
503 20241209 104100 244706835 4590 4590 4590 4590 0
504 20241209 104000 244706835 4590 4590 4590 4590 0
505 20241209 103900 244706835 4590 4590 4590 4590 0
506 20241209 103800 244706835 4590 4590 4590 4580 1225
507 20241209 103700 239094785 4590 4590 4590 4585 128
508 20241209 103600 238507290 4590 4580 4590 4580 619
509 20241209 103500 235666130 4580 4580 4580 4580 0
510 20241209 103400 235666130 4580 4580 4580 4580 0
511 20241209 103300 235666130 4580 4580 4580 4580 0
512 20241209 103200 235666130 4580 4590 4590 4580 60
513 20241209 103100 235390910 4575 4575 4575 4575 0
514 20241209 103000 235390910 4575 4575 4575 4575 2
515 20241209 102900 235381760 4575 4575 4575 4575 50
516 20241209 102800 235153010 4575 4590 4590 4575 411
517 20241209 102700 233272520 4590 4590 4590 4590 13
518 20241209 102600 233212850 4590 4590 4590 4590 0
519 20241209 102500 233212850 4590 4590 4590 4590 0
520 20241209 102400 233212850 4590 4590 4590 4590 10
521 20241209 102300 233166950 4575 4585 4585 4575 1565
522 20241209 102200 226006845 4585 4585 4585 4580 974
523 20241209 102100 221545555 4585 4590 4590 4585 927
524 20241209 102000 217295255 4585 4590 4590 4585 541
525 20241209 101900 214813790 4600 4600 4600 4600 5
526 20241209 101800 214790790 4600 4600 4600 4600 165
527 20241209 101700 214031790 4610 4610 4610 4610 1
528 20241209 101600 214027180 4600 4600 4600 4600 0
529 20241209 101500 214027180 4600 4600 4600 4600 0
530 20241209 101400 214027180 4600 4590 4610 4590 474
531 20241209 101300 211851270 4610 4610 4610 4610 2
532 20241209 101200 211842050 4610 4610 4610 4610 6
533 20241209 101100 211814390 4610 4610 4610 4610 0
534 20241209 101000 211814390 4610 4610 4610 4610 0
535 20241209 100900 211814390 4610 4595 4610 4585 444
536 20241209 100800 209777045 4615 4615 4615 4595 368
537 20241209 100700 208085865 4615 4615 4615 4615 10
538 20241209 100600 208039715 4615 4600 4615 4585 1855
539 20241209 100500 199526045 4615 4615 4615 4615 1
540 20241209 100400 199521430 4600 4600 4600 4600 429
541 20241209 100300 197548030 4615 4615 4615 4615 2
542 20241209 100200 197538800 4605 4605 4605 4605 0
543 20241209 100100 197538800 4605 4605 4605 4605 827
544 20241209 100000 193730465 4600 4600 4600 4600 0
545 20241209 095900 193730465 4600 4600 4605 4600 135
546 20241209 095800 193109460 4600 4600 4600 4600 1
547 20241209 095700 193104860 4595 4595 4595 4595 0
548 20241209 095600 193104860 4595 4595 4595 4590 1313
549 20241209 095500 187078055 4595 4595 4595 4595 111
550 20241209 095400 186568010 4595 4610 4610 4595 3000
551 20241209 095300 172763540 4620 4620 4620 4620 102
552 20241209 095200 172292300 4620 4615 4620 4605 543
553 20241209 095100 169787070 4615 4615 4615 4615 5
554 20241209 095000 169763995 4615 4610 4615 4605 63
555 20241209 094900 169473670 4615 4605 4615 4605 144
556 20241209 094800 168810075 4610 4610 4610 4610 7
557 20241209 094700 168777805 4610 4610 4610 4610 0
558 20241209 094600 168777805 4610 4610 4610 4610 0
559 20241209 094500 168777805 4610 4610 4610 4610 2
560 20241209 094400 168768585 4615 4615 4615 4615 1
561 20241209 094300 168763970 4615 4615 4615 4615 32
562 20241209 094200 168616290 4615 4615 4615 4615 0
563 20241209 094100 168616290 4615 4615 4615 4615 30
564 20241209 094000 168477840 4620 4620 4620 4620 100
565 20241209 093900 168015840 4620 4620 4620 4615 4
566 20241209 093800 167997370 4600 4605 4605 4600 58
567 20241209 093700 167730520 4620 4635 4635 4620 21
568 20241209 093600 167633410 4620 4620 4620 4620 0
569 20241209 093500 167633410 4620 4620 4620 4620 0
570 20241209 093400 167633410 4620 4620 4620 4620 9
571 20241209 093300 167591830 4620 4605 4620 4590 725
572 20241209 093200 164261230 4665 4665 4665 4665 0
573 20241209 093100 164261230 4665 4695 4695 4590 1872
574 20241209 093000 155646765 4695 4695 4720 4600 4447
575 20241209 092900 134780090 4700 4640 4700 4635 4332
576 20241209 092800 114579325 4640 4590 4640 4570 2701
577 20241209 092700 102116780 4590 4605 4605 4590 1686
578 20241209 092600 94366690 4605 4605 4605 4605 1
579 20241209 092500 94362085 4605 4625 4625 4605 21
580 20241209 092400 94265360 4610 4615 4625 4610 475
581 20241209 092300 92073580 4610 4610 4610 4610 483
582 20241209 092200 89846950 4610 4610 4610 4610 285
583 20241209 092100 88533100 4640 4640 4640 4640 10
584 20241209 092000 88486700 4640 4605 4640 4605 34
585 20241209 091900 88329955 4645 4605 4645 4600 1032
586 20241209 091800 83580210 4665 4665 4665 4665 22
587 20241209 091700 83477580 4675 4640 4685 4640 1804
588 20241209 091600 75106920 4640 4610 4640 4610 495
589 20241209 091500 72824940 4610 4600 4615 4565 5531
590 20241209 091400 47439130 4630 4615 4630 4600 1855
591 20241209 091300 38894550 4610 4610 4610 4610 600
592 20241209 091200 36128550 4610 4610 4610 4610 1290
593 20241209 091100 30181650 4625 4600 4625 4600 541
594 20241209 091000 27692275 4600 4605 4605 4600 238
595 20241209 090900 26596970 4640 4640 4640 4640 17
596 20241209 090800 26518090 4620 4620 4620 4600 2095
597 20241209 090700 16871010 4620 4620 4620 4620 198
598 20241209 090600 15956250 4620 4640 4640 4620 230
599 20241209 090500 14891650 4610 4645 4645 4610 299
600 20241209 090400 13512905 4620 4620 4620 4620 551
601 20241209 090300 10967285 4640 4640 4640 4620 130
602 20241209 090200 10364485 4650 4665 4665 4650 644
603 20241209 090100 7363605 4700 4715 4715 4610 1453
604 20241209 090000 620435 4715 4740 4740 4715 126