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
015890/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190200,374691215,4770,4770,4770,4770,913
20241209,190100,374691215,4770,4770,4770,4770,0
20241209,190000,374691215,4770,4770,4770,4770,0
20241209,185900,374691215,4770,4770,4770,4770,0
20241209,185800,374691215,4770,4770,4770,4770,0
20241209,185700,374691215,4770,4770,4770,4770,0
20241209,185600,374691215,4770,4770,4770,4770,0
20241209,185500,374691215,4770,4770,4770,4770,0
20241209,185400,374691215,4770,4770,4770,4770,0
20241209,185300,374691215,4770,4770,4770,4770,0
20241209,185200,374691215,4770,4770,4770,4770,0
20241209,185100,374691215,4770,4770,4770,4770,0
20241209,185000,374691215,4770,4770,4770,4770,0
20241209,184900,374691215,4770,4770,4770,4770,0
20241209,184800,374691215,4770,4770,4770,4770,0
20241209,184700,374691215,4770,4770,4770,4770,0
20241209,184600,374691215,4770,4770,4770,4770,0
20241209,184500,374691215,4770,4770,4770,4770,0
20241209,184400,374691215,4770,4770,4770,4770,0
20241209,184300,374691215,4770,4770,4770,4770,0
20241209,184200,374691215,4770,4770,4770,4770,0
20241209,184100,374691215,4770,4770,4770,4770,0
20241209,184000,374691215,4770,4770,4770,4770,0
20241209,183900,374691215,4770,4770,4770,4770,0
20241209,183800,374691215,4770,4770,4770,4770,0
20241209,183700,374691215,4770,4770,4770,4770,0
20241209,183600,374691215,4770,4770,4770,4770,0
20241209,183500,374691215,4770,4770,4770,4770,0
20241209,183400,374691215,4770,4770,4770,4770,0
20241209,183300,374691215,4770,4770,4770,4770,0
20241209,183200,374691215,4770,4770,4770,4770,913
20241209,183100,374691215,4770,4770,4770,4770,0
20241209,183000,374691215,4770,4770,4770,4770,0
20241209,182900,374691215,4770,4770,4770,4770,0
20241209,182800,374691215,4770,4770,4770,4770,0
20241209,182700,374691215,4770,4770,4770,4770,0
20241209,182600,374691215,4770,4770,4770,4770,0
20241209,182500,374691215,4770,4770,4770,4770,0
20241209,182400,374691215,4770,4770,4770,4770,0
20241209,182300,374691215,4770,4770,4770,4770,0
20241209,182200,374691215,4770,4770,4770,4770,0
20241209,182100,374691215,4770,4770,4770,4770,0
20241209,182000,374691215,4770,4770,4770,4770,0
20241209,181900,374691215,4770,4770,4770,4770,0
20241209,181800,374691215,4770,4770,4770,4770,0
20241209,181700,374691215,4770,4770,4770,4770,0
20241209,181600,374691215,4770,4770,4770,4770,0
20241209,181500,374691215,4770,4770,4770,4770,0
20241209,181400,374691215,4770,4770,4770,4770,0
20241209,181300,374691215,4770,4770,4770,4770,0
20241209,181200,374691215,4770,4770,4770,4770,0
20241209,181100,374691215,4770,4770,4770,4770,0
20241209,181000,374691215,4770,4770,4770,4770,0
20241209,180900,374691215,4770,4770,4770,4770,0
20241209,180800,374691215,4770,4770,4770,4770,0
20241209,180700,374691215,4770,4770,4770,4770,0
20241209,180600,374691215,4770,4770,4770,4770,0
20241209,180500,374691215,4770,4770,4770,4770,0
20241209,180400,374691215,4770,4770,4770,4770,0
20241209,180300,374691215,4770,4770,4770,4770,0
20241209,180200,374691215,4770,4770,4770,4770,913
20241209,180100,374691215,4770,4770,4770,4770,0
20241209,180000,374691215,4770,4770,4770,4770,0
20241209,175900,374691215,4770,4770,4770,4770,0
20241209,175800,374691215,4770,4770,4770,4770,0
20241209,175700,374691215,4770,4770,4770,4770,0
20241209,175600,374691215,4770,4770,4770,4770,0
20241209,175500,374691215,4770,4770,4770,4770,0
20241209,175400,374691215,4770,4770,4770,4770,0
20241209,175300,374691215,4770,4770,4770,4770,0
20241209,175200,374691215,4770,4770,4770,4770,0
20241209,175100,374691215,4770,4770,4770,4770,0
20241209,175000,374691215,4770,4770,4770,4770,0
20241209,174900,374691215,4770,4770,4770,4770,0
20241209,174800,374691215,4770,4770,4770,4770,0
20241209,174700,374691215,4770,4770,4770,4770,0
20241209,174600,374691215,4770,4770,4770,4770,0
20241209,174500,374691215,4770,4770,4770,4770,0
20241209,174400,374691215,4770,4770,4770,4770,0
20241209,174300,374691215,4770,4770,4770,4770,0
20241209,174200,374691215,4770,4770,4770,4770,0
20241209,174100,374691215,4770,4770,4770,4770,0
20241209,174000,374691215,4770,4770,4770,4770,0
20241209,173900,374691215,4770,4770,4770,4770,0
20241209,173800,374691215,4770,4770,4770,4770,0
20241209,173700,374691215,4770,4770,4770,4770,0
20241209,173600,374691215,4770,4770,4770,4770,0
20241209,173500,374691215,4770,4770,4770,4770,0
20241209,173400,374691215,4770,4770,4770,4770,0
20241209,173300,374691215,4770,4770,4770,4770,0
20241209,173200,374691215,4770,4770,4770,4770,913
20241209,173100,374691215,4770,4770,4770,4770,0
20241209,173000,374691215,4770,4770,4770,4770,0
20241209,172900,374691215,4770,4770,4770,4770,0
20241209,172800,374691215,4770,4770,4770,4770,0
20241209,172700,374691215,4770,4770,4770,4770,0
20241209,172600,374691215,4770,4770,4770,4770,0
20241209,172500,374691215,4770,4770,4770,4770,0
20241209,172400,374691215,4770,4770,4770,4770,0
20241209,172300,374691215,4770,4770,4770,4770,0
20241209,172200,374691215,4770,4770,4770,4770,0
20241209,172100,374691215,4770,4770,4770,4770,0
20241209,172000,374691215,4770,4770,4770,4770,0
20241209,171900,374691215,4770,4770,4770,4770,0
20241209,171800,374691215,4770,4770,4770,4770,0
20241209,171700,374691215,4770,4770,4770,4770,0
20241209,171600,374691215,4770,4770,4770,4770,0
20241209,171500,374691215,4770,4770,4770,4770,0
20241209,171400,374691215,4770,4770,4770,4770,0
20241209,171300,374691215,4770,4770,4770,4770,0
20241209,171200,374691215,4770,4770,4770,4770,0
20241209,171100,374691215,4770,4770,4770,4770,0
20241209,171000,374691215,4770,4770,4770,4770,0
20241209,170900,374691215,4770,4770,4770,4770,0
20241209,170800,374691215,4770,4770,4770,4770,0
20241209,170700,374691215,4770,4770,4770,4770,0
20241209,170600,374691215,4770,4770,4770,4770,0
20241209,170500,374691215,4770,4770,4770,4770,0
20241209,170400,374691215,4770,4770,4770,4770,0
20241209,170300,374691215,4770,4770,4770,4770,0
20241209,170200,374691215,4770,4770,4770,4770,913
20241209,170100,374691215,4770,4770,4770,4770,0
20241209,170000,374691215,4770,4770,4770,4770,0
20241209,165900,374691215,4770,4770,4770,4770,0
20241209,165800,374691215,4770,4770,4770,4770,0
20241209,165700,374691215,4770,4770,4770,4770,0
20241209,165600,374691215,4770,4770,4770,4770,0
20241209,165500,374691215,4770,4770,4770,4770,0
20241209,165400,374691215,4770,4770,4770,4770,0
20241209,165300,374691215,4770,4770,4770,4770,0
20241209,165200,374691215,4770,4770,4770,4770,0
20241209,165100,374691215,4770,4770,4770,4770,0
20241209,165000,374691215,4770,4770,4770,4770,0
20241209,164900,374691215,4770,4770,4770,4770,0
20241209,164800,374691215,4770,4770,4770,4770,0
20241209,164700,374691215,4770,4770,4770,4770,0
20241209,164600,374691215,4770,4770,4770,4770,0
20241209,164500,374691215,4770,4770,4770,4770,0
20241209,164400,374691215,4770,4770,4770,4770,0
20241209,164300,374691215,4770,4770,4770,4770,0
20241209,164200,374691215,4770,4770,4770,4770,0
20241209,164100,374691215,4770,4770,4770,4770,0
20241209,164000,374691215,4770,4770,4770,4770,0
20241209,163900,374691215,4770,4770,4770,4770,0
20241209,163800,374691215,4770,4770,4770,4770,0
20241209,163700,374691215,4770,4770,4770,4770,0
20241209,163600,374691215,4770,4770,4770,4770,0
20241209,163500,374691215,4770,4770,4770,4770,0
20241209,163400,374691215,4770,4770,4770,4770,0
20241209,163300,374691215,4770,4770,4770,4770,0
20241209,163200,374691215,4770,4770,4770,4770,913
20241209,163100,374691215,4770,4770,4770,4770,0
20241209,163000,374691215,4770,4770,4770,4770,0
20241209,162900,374691215,4770,4770,4770,4770,0
20241209,162800,374691215,4770,4770,4770,4770,0
20241209,162700,374691215,4770,4770,4770,4770,0
20241209,162600,374691215,4770,4770,4770,4770,0
20241209,162500,374691215,4770,4770,4770,4770,0
20241209,162400,374691215,4770,4770,4770,4770,0
20241209,162300,374691215,4770,4770,4770,4770,0
20241209,162200,374691215,4770,4770,4770,4770,0
20241209,162100,374691215,4770,4770,4770,4770,0
20241209,162000,374691215,4770,4770,4770,4770,0
20241209,161900,374691215,4770,4770,4770,4770,0
20241209,161800,374691215,4770,4770,4770,4770,0
20241209,161700,374691215,4770,4770,4770,4770,0
20241209,161600,374691215,4770,4770,4770,4770,0
20241209,161500,374691215,4770,4770,4770,4770,0
20241209,161400,374691215,4770,4770,4770,4770,0
20241209,161300,374691215,4770,4770,4770,4770,0
20241209,161200,374691215,4770,4770,4770,4770,0
20241209,161100,374691215,4770,4770,4770,4770,0
20241209,161000,374691215,4770,4770,4770,4770,0
20241209,160900,374691215,4770,4770,4770,4770,0
20241209,160800,374691215,4770,4770,4770,4770,0
20241209,160700,374691215,4770,4770,4770,4770,0
20241209,160600,374691215,4770,4770,4770,4770,0
20241209,160500,374691215,4770,4770,4770,4770,0
20241209,160400,374691215,4770,4770,4770,4770,0
20241209,160300,374691215,4770,4770,4770,4770,0
20241209,160200,374691215,4770,4770,4770,4770,913
20241209,160100,374691215,4770,4770,4770,4770,0
20241209,160000,374691215,4770,4770,4770,4770,0
20241209,155900,374691215,4770,4770,4770,4770,0
20241209,155800,374691215,4770,4770,4770,4770,0
20241209,155700,374691215,4770,4770,4770,4770,0
20241209,155600,374691215,4770,4770,4770,4770,0
20241209,155500,374691215,4770,4770,4770,4770,0
20241209,155400,374691215,4770,4770,4770,4770,0
20241209,155300,374691215,4770,4770,4770,4770,0
20241209,155200,374691215,4770,4770,4770,4770,0
20241209,155100,374691215,4770,4770,4770,4770,0
20241209,155000,374691215,4770,4770,4770,4770,0
20241209,154900,374691215,4770,4770,4770,4770,0
20241209,154800,374691215,4770,4770,4770,4770,0
20241209,154700,374691215,4770,4770,4770,4770,0
20241209,154600,374691215,4770,4770,4770,4770,0
20241209,154500,374691215,4770,4770,4770,4770,0
20241209,154400,374691215,4770,4770,4770,4770,0
20241209,154300,374691215,4770,4770,4770,4770,0
20241209,154200,374691215,4770,4770,4770,4770,0
20241209,154100,374691215,4770,4770,4770,4770,0
20241209,154000,374691215,4770,4770,4770,4770,0
20241209,153900,374691215,4770,4770,4770,4770,0
20241209,153800,374691215,4770,4770,4770,4770,0
20241209,153700,374691215,4770,4770,4770,4770,0
20241209,153600,374691215,4770,4770,4770,4770,0
20241209,153500,374691215,4770,4770,4770,4770,0
20241209,153400,374691215,4770,4770,4770,4770,0
20241209,153300,374691215,4770,4770,4770,4770,0
20241209,153200,374691215,4770,4770,4770,4770,913
20241209,153100,374691215,4770,4770,4770,4770,0
20241209,153000,374691215,4770,4770,4770,4770,913
20241209,152900,370336205,4750,4750,4750,4750,0
20241209,152800,370336205,4750,4750,4750,4750,0
20241209,152700,370336205,4750,4750,4750,4750,0
20241209,152600,370336205,4750,4750,4750,4750,0
20241209,152500,370336205,4750,4750,4750,4750,0
20241209,152400,370336205,4750,4750,4750,4750,0
20241209,152300,370336205,4750,4750,4750,4750,0
20241209,152200,370336205,4750,4750,4750,4750,0
20241209,152100,370336205,4750,4750,4750,4750,0
20241209,152000,370336205,4750,4750,4750,4750,0
20241209,151900,370336205,4750,4770,4770,4750,400
20241209,151800,368433690,4780,4780,4780,4780,0
20241209,151700,368433690,4780,4780,4780,4780,11
20241209,151600,368381110,4760,4760,4760,4760,250
20241209,151500,367191110,4760,4780,4780,4760,21
20241209,151400,367091115,4765,4765,4765,4765,0
20241209,151300,367091115,4765,4770,4770,4765,90
20241209,151200,366662210,4770,4770,4770,4770,1
20241209,151100,366657440,4760,4760,4760,4760,0
20241209,151000,366657440,4760,4765,4765,4760,200
20241209,150900,365705385,4790,4790,4790,4790,2
20241209,150800,365695805,4760,4770,4770,4760,406
20241209,150700,363762420,4790,4790,4790,4790,1
20241209,150600,363757630,4800,4800,4800,4800,0
20241209,150500,363757630,4800,4800,4800,4800,0
20241209,150400,363757630,4800,4800,4800,4800,0
20241209,150300,363757630,4800,4800,4800,4800,0
20241209,150200,363757630,4800,4800,4800,4800,0
20241209,150100,363757630,4800,4800,4800,4800,0
20241209,150000,363757630,4800,4800,4800,4800,0
20241209,145900,363757630,4800,4800,4800,4800,0
20241209,145800,363757630,4800,4800,4800,4800,0
20241209,145700,363757630,4800,4800,4800,4800,0
20241209,145600,363757630,4800,4800,4800,4800,1
20241209,145500,363752830,4755,4775,4775,4755,970
20241209,145400,359132055,4810,4810,4810,4810,0
20241209,145300,359132055,4810,4810,4810,4810,0
20241209,145200,359132055,4810,4810,4810,4810,0
20241209,145100,359132055,4810,4805,4810,4805,201
20241209,145000,358166245,4805,4775,4805,4775,254
20241209,144900,356951675,4775,4780,4780,4775,253
20241209,144800,355743435,4775,4775,4775,4775,0
20241209,144700,355743435,4775,4775,4775,4775,0
20241209,144600,355743435,4775,4775,4775,4775,0
20241209,144500,355743435,4775,4775,4775,4775,0
20241209,144400,355743435,4775,4775,4775,4775,0
20241209,144300,355743435,4775,4775,4775,4775,0
20241209,144200,355743435,4775,4775,4775,4775,0
20241209,144100,355743435,4775,4785,4785,4775,10
20241209,144000,355695675,4805,4805,4805,4805,30
20241209,143900,355551525,4810,4805,4810,4805,307
20241209,143800,354075540,4805,4800,4805,4800,100
20241209,143700,353595240,4805,4800,4805,4800,100
20241209,143600,353114790,4805,4805,4805,4805,0
20241209,143500,353114790,4805,4805,4805,4805,100
20241209,143400,352634290,4815,4815,4815,4815,1
20241209,143300,352629475,4800,4810,4810,4800,283
20241209,143200,351270075,4800,4800,4800,4800,24
20241209,143100,351154875,4800,4800,4800,4800,100
20241209,143000,350674875,4800,4800,4800,4800,1
20241209,142900,350670075,4785,4790,4795,4785,201
20241209,142800,349706390,4790,4790,4790,4790,3
20241209,142700,349692020,4790,4790,4790,4790,0
20241209,142600,349692020,4790,4790,4790,4790,5
20241209,142500,349668070,4790,4790,4790,4790,0
20241209,142400,349668070,4790,4785,4790,4770,202
20241209,142300,348702650,4785,4785,4785,4785,0
20241209,142200,348702650,4785,4785,4785,4785,0
20241209,142100,348702650,4785,4785,4785,4785,0
20241209,142000,348702650,4785,4785,4785,4785,0
20241209,141900,348702650,4785,4785,4785,4785,0
20241209,141800,348702650,4785,4785,4785,4785,0
20241209,141700,348702650,4785,4785,4785,4785,0
20241209,141600,348702650,4785,4785,4785,4785,0
20241209,141500,348702650,4785,4785,4785,4785,0
20241209,141400,348702650,4785,4785,4785,4785,11
20241209,141300,348650015,4795,4795,4795,4795,0
20241209,141200,348650015,4795,4795,4795,4795,0
20241209,141100,348650015,4795,4795,4795,4795,0
20241209,141000,348650015,4795,4795,4795,4795,0
20241209,140900,348650015,4795,4795,4795,4795,0
20241209,140800,348650015,4795,4795,4795,4795,0
20241209,140700,348650015,4795,4795,4795,4795,0
20241209,140600,348650015,4795,4795,4795,4795,100
20241209,140500,348170515,4795,4795,4795,4795,0
20241209,140400,348170515,4795,4780,4795,4780,49
20241209,140300,347936280,4800,4810,4810,4785,1140
20241209,140200,342480835,4815,4815,4815,4815,0
20241209,140100,342480835,4815,4815,4815,4815,0
20241209,140000,342480835,4815,4815,4815,4815,0
20241209,135900,342480835,4815,4815,4815,4815,0
20241209,135800,342480835,4815,4815,4815,4815,1
20241209,135700,342476020,4815,4815,4815,4815,20
20241209,135600,342379720,4815,4815,4815,4815,0
20241209,135500,342379720,4815,4810,4815,4785,1035
20241209,135400,337406800,4800,4800,4805,4800,978
20241209,135300,332709900,4800,4800,4800,4800,0
20241209,135200,332709900,4800,4800,4800,4800,0
20241209,135100,332709900,4800,4800,4800,4800,0
20241209,135000,332709900,4800,4800,4800,4800,0
20241209,134900,332709900,4800,4800,4800,4800,1
20241209,134800,332705100,4790,4790,4790,4790,330
20241209,134700,331124400,4790,4790,4790,4790,0
20241209,134600,331124400,4790,4790,4790,4790,179
20241209,134500,330266990,4800,4800,4800,4800,52
20241209,134400,330017390,4800,4800,4800,4800,200
20241209,134300,329057390,4805,4805,4805,4805,0
20241209,134200,329057390,4805,4805,4805,4805,0
20241209,134100,329057390,4805,4805,4805,4805,0
20241209,134000,329057390,4805,4805,4805,4805,0
20241209,133900,329057390,4805,4805,4805,4805,0
20241209,133800,329057390,4805,4805,4805,4805,0
20241209,133700,329057390,4805,4805,4805,4805,1
20241209,133600,329052585,4805,4795,4805,4795,443
20241209,133500,326926530,4790,4790,4790,4790,100
20241209,133400,326447530,4790,4790,4790,4790,1
20241209,133300,326442740,4780,4780,4780,4780,0
20241209,133200,326442740,4780,4780,4780,4780,0
20241209,133100,326442740,4780,4780,4780,4780,0
20241209,133000,326442740,4780,4785,4785,4780,481
20241209,132900,324143555,4785,4790,4790,4785,525
20241209,132800,321631305,4790,4790,4790,4790,0
20241209,132700,321631305,4790,4790,4790,4790,1
20241209,132600,321626515,4755,4760,4760,4755,375
20241209,132500,319843380,4755,4755,4755,4755,0
20241209,132400,319843380,4755,4755,4755,4755,141
20241209,132300,319172925,4790,4790,4790,4790,0
20241209,132200,319172925,4790,4790,4790,4790,0
20241209,132100,319172925,4790,4790,4790,4790,0
20241209,132000,319172925,4790,4790,4790,4790,0
20241209,131900,319172925,4790,4790,4790,4790,1
20241209,131800,319168135,4760,4760,4760,4760,865
20241209,131700,315050735,4760,4760,4760,4760,94
20241209,131600,314603295,4750,4750,4750,4750,200
20241209,131500,313653295,4745,4750,4750,4745,3669
20241209,131400,296238090,4750,4750,4750,4750,600
20241209,131300,293388090,4750,4750,4750,4750,0
20241209,131200,293388090,4750,4750,4750,4750,190
20241209,131100,292485590,4750,4760,4760,4750,1541
20241209,131000,285158510,4760,4760,4760,4760,60
20241209,130900,284872910,4760,4760,4760,4760,925
20241209,130800,280469910,4765,4765,4765,4765,0
20241209,130700,280469910,4765,4765,4765,4765,0
20241209,130600,280469910,4765,4765,4765,4765,5
20241209,130500,280446085,4765,4765,4765,4765,39
20241209,130400,280260250,4765,4765,4765,4765,496
20241209,130300,277896810,4765,4765,4765,4765,0
20241209,130200,277896810,4765,4765,4765,4765,0
20241209,130100,277896810,4765,4765,4765,4765,0
20241209,130000,277896810,4765,4765,4765,4765,0
20241209,125900,277896810,4765,4765,4765,4765,0
20241209,125800,277896810,4765,4770,4770,4765,1013
20241209,125700,273069860,4770,4770,4770,4770,10
20241209,125600,273022160,4770,4770,4770,4770,1
20241209,125500,273017390,4765,4765,4765,4765,0
20241209,125400,273017390,4765,4765,4765,4765,100
20241209,125300,272540890,4770,4770,4770,4770,2
20241209,125200,272531350,4770,4770,4770,4770,26
20241209,125100,272407330,4760,4760,4760,4760,0
20241209,125000,272407330,4760,4760,4760,4760,0
20241209,124900,272407330,4760,4760,4760,4760,0
20241209,124800,272407330,4760,4775,4775,4760,3413
20241209,124700,256132820,4775,4785,4785,4775,832
20241209,124600,252157335,4785,4785,4785,4785,0
20241209,124500,252157335,4785,4785,4785,4785,1
20241209,124400,252152550,4785,4785,4785,4785,28
20241209,124300,252018570,4800,4800,4800,4800,2
20241209,124200,252008970,4800,4800,4800,4800,1
20241209,124100,252004170,4780,4780,4780,4780,2576
20241209,124000,239690890,4800,4800,4800,4800,0
20241209,123900,239690890,4800,4800,4800,4800,2
20241209,123800,239681290,4780,4780,4780,4780,6
20241209,123700,239652610,4800,4800,4800,4800,0
20241209,123600,239652610,4800,4800,4800,4800,1
20241209,123500,239647810,4780,4780,4780,4780,0
20241209,123400,239647810,4780,4800,4800,4780,96
20241209,123300,239188890,4800,4800,4800,4800,0
20241209,123200,239188890,4800,4800,4800,4800,0
20241209,123100,239188890,4800,4800,4800,4800,0
20241209,123000,239188890,4800,4800,4800,4800,0
20241209,122900,239188890,4800,4800,4800,4800,2
20241209,122800,239179290,4775,4775,4775,4775,1
20241209,122700,239174515,4790,4800,4800,4790,41
20241209,122600,238978115,4800,4800,4800,4800,0
20241209,122500,238978115,4800,4800,4800,4800,0
20241209,122400,238978115,4800,4800,4800,4800,2
20241209,122300,238968515,4775,4780,4780,4775,240
20241209,122200,237821845,4800,4800,4800,4800,0
20241209,122100,237821845,4800,4800,4800,4800,2
20241209,122000,237812245,4800,4800,4800,4800,0
20241209,121900,237812245,4800,4800,4800,4800,1
20241209,121800,237807445,4800,4800,4800,4800,200
20241209,121700,236847445,4800,4800,4800,4800,0
20241209,121600,236847445,4800,4800,4800,4800,0
20241209,121500,236847445,4800,4800,4800,4800,0
20241209,121400,236847445,4800,4800,4800,4800,2
20241209,121300,236837845,4800,4800,4800,4800,2
20241209,121200,236828245,4800,4800,4800,4800,0
20241209,121100,236828245,4800,4800,4800,4800,0
20241209,121000,236828245,4800,4800,4800,4800,20
20241209,120900,236732245,4800,4780,4800,4780,3
20241209,120800,236717865,4800,4800,4800,4800,0
20241209,120700,236717865,4800,4800,4800,4800,0
20241209,120600,236717865,4800,4800,4800,4800,0
20241209,120500,236717865,4800,4800,4800,4800,2
20241209,120400,236708265,4800,4800,4800,4800,6
20241209,120300,236679465,4800,4800,4800,4800,0
20241209,120200,236679465,4800,4800,4800,4800,0
20241209,120100,236679465,4800,4800,4800,4800,0
20241209,120000,236679465,4800,4800,4800,4800,2
20241209,115900,236669865,4775,4775,4775,4775,0
20241209,115800,236669865,4775,4775,4775,4775,300
20241209,115700,235237365,4775,4775,4775,4775,2
20241209,115600,235227815,4775,4775,4775,4775,8
20241209,115500,235189615,4800,4780,4800,4780,96
20241209,115400,234730695,4780,4780,4780,4780,0
20241209,115300,234730695,4780,4780,4780,4780,0
20241209,115200,234730695,4780,4780,4780,4780,6
20241209,115100,234702015,4780,4785,4785,4780,1705
20241209,115000,226552010,4785,4780,4785,4780,21
20241209,114900,226451530,4785,4785,4785,4785,12
20241209,114800,226394110,4785,4785,4785,4785,2
20241209,114700,226384540,4800,4800,4800,4800,0
20241209,114600,226384540,4800,4800,4800,4800,0
20241209,114500,226384540,4800,4800,4800,4800,2
20241209,114400,226374940,4810,4810,4810,4810,0
20241209,114300,226374940,4810,4810,4810,4810,0
20241209,114200,226374940,4810,4810,4810,4810,20
20241209,114100,226278740,4810,4810,4810,4810,0
20241209,114000,226278740,4810,4810,4810,4810,1
20241209,113900,226273930,4810,4810,4810,4810,2
20241209,113800,226264310,4810,4810,4810,4810,0
20241209,113700,226264310,4810,4810,4810,4810,0
20241209,113600,226264310,4810,4810,4810,4810,0
20241209,113500,226264310,4810,4810,4810,4810,2
20241209,113400,226254690,4780,4785,4785,4780,1102
20241209,113300,220986870,4815,4815,4815,4815,1
20241209,113200,220982055,4815,4815,4815,4815,0
20241209,113100,220982055,4815,4815,4815,4815,0
20241209,113000,220982055,4815,4815,4815,4815,2
20241209,112900,220972425,4780,4780,4780,4780,0
20241209,112800,220972425,4780,4780,4780,4780,0
20241209,112700,220972425,4780,4780,4780,4780,0
20241209,112600,220972425,4780,4815,4815,4780,515
20241209,112500,218510170,4815,4815,4815,4815,0
20241209,112400,218510170,4815,4815,4815,4815,0
20241209,112300,218510170,4815,4815,4815,4815,0
20241209,112200,218510170,4815,4815,4815,4815,0
20241209,112100,218510170,4815,4815,4815,4815,2
20241209,112000,218500540,4810,4810,4810,4810,70
20241209,111900,218163840,4810,4810,4810,4810,200
20241209,111800,217201840,4800,4800,4800,4800,250
20241209,111700,216001840,4800,4800,4800,4800,0
20241209,111600,216001840,4800,4800,4800,4800,2
20241209,111500,215992240,4780,4780,4780,4780,0
20241209,111400,215992240,4780,4780,4780,4780,2986
20241209,111300,201719160,4785,4785,4785,4785,55
20241209,111200,201455985,4785,4810,4810,4785,185
20241209,111100,200569720,4810,4810,4810,4810,2
20241209,111000,200560100,4785,4785,4785,4785,0
20241209,110900,200560100,4785,4795,4795,4785,1200
20241209,110800,194815035,4815,4815,4815,4815,0
20241209,110700,194815035,4815,4815,4815,4815,0
20241209,110600,194815035,4815,4815,4815,4815,2
20241209,110500,194805405,4815,4815,4815,4815,0
20241209,110400,194805405,4815,4815,4815,4815,0
20241209,110300,194805405,4815,4815,4815,4815,0
20241209,110200,194805405,4815,4815,4815,4815,0
20241209,110100,194805405,4815,4815,4815,4815,1
20241209,110000,194800590,4820,4820,4820,4820,0
20241209,105900,194800590,4820,4820,4820,4820,0
20241209,105800,194800590,4820,4820,4820,4820,1
20241209,105700,194795770,4820,4820,4820,4820,0
20241209,105600,194795770,4820,4805,4820,4790,655
20241209,105500,191652380,4805,4805,4805,4805,0
20241209,105400,191652380,4805,4805,4805,4805,500
20241209,105300,189249880,4805,4815,4815,4805,300
20241209,105200,187807375,4820,4820,4820,4820,2
20241209,105100,187797735,4815,4815,4815,4815,0
20241209,105000,187797735,4815,4815,4815,4815,0
20241209,104900,187797735,4815,4815,4815,4815,27
20241209,104800,187667730,4820,4820,4820,4820,0
20241209,104700,187667730,4820,4820,4820,4820,2
20241209,104600,187658090,4810,4810,4810,4810,0
20241209,104500,187658090,4810,4820,4820,4810,114
20241209,104400,187109610,4820,4820,4820,4820,0
20241209,104300,187109610,4820,4820,4820,4820,10
20241209,104200,187061410,4825,4825,4825,4825,2
20241209,104100,187051760,4825,4825,4825,4825,0
20241209,104000,187051760,4825,4820,4825,4820,2
20241209,103900,187042115,4825,4825,4825,4825,0
20241209,103800,187042115,4825,4825,4825,4825,0
20241209,103700,187042115,4825,4820,4825,4820,2
20241209,103600,187032470,4805,4805,4805,4805,0
20241209,103500,187032470,4805,4820,4820,4805,122
20241209,103400,186445695,4825,4825,4825,4825,0
20241209,103300,186445695,4825,4825,4825,4825,0
20241209,103200,186445695,4825,4825,4825,4825,2
20241209,103100,186436045,4825,4825,4825,4825,0
20241209,103000,186436045,4825,4825,4825,4825,0
20241209,102900,186436045,4825,4825,4825,4825,0
20241209,102800,186436045,4825,4835,4835,4825,6
20241209,102700,186407045,4835,4835,4835,4835,5
20241209,102600,186382870,4835,4835,4835,4835,0
20241209,102500,186382870,4835,4835,4835,4835,0
20241209,102400,186382870,4835,4835,4835,4835,0
20241209,102300,186382870,4835,4835,4835,4835,0
20241209,102200,186382870,4835,4825,4835,4825,119
20241209,102100,185808685,4830,4830,4830,4830,363
20241209,102000,184055395,4850,4845,4850,4845,150
20241209,101900,183327905,4845,4845,4845,4845,0
20241209,101800,183327905,4845,4845,4845,4845,0
20241209,101700,183327905,4845,4835,4845,4830,13
20241209,101600,183265080,4835,4845,4845,4835,4
20241209,101500,183245725,4845,4845,4845,4845,10
20241209,101400,183197275,4830,4830,4830,4830,20
20241209,101300,183100675,4850,4850,4850,4850,322
20241209,101200,181538975,4850,4850,4850,4850,0
20241209,101100,181538975,4850,4850,4860,4835,211
20241209,101000,180516365,4835,4830,4835,4830,197
20241209,100900,179564665,4830,4820,4830,4820,755
20241209,100800,175919975,4820,4820,4820,4820,502
20241209,100700,173500335,4815,4815,4815,4805,189
20241209,100600,172591300,4815,4815,4815,4815,0
20241209,100500,172591300,4815,4815,4815,4815,0
20241209,100400,172591300,4815,4815,4815,4815,1
20241209,100300,172586485,4785,4815,4815,4785,102
20241209,100200,172098205,4785,4815,4815,4785,108
20241209,100100,171580935,4785,4800,4800,4785,102
20241209,100000,171092690,4800,4800,4800,4800,3
20241209,095900,171078290,4800,4800,4800,4800,1000
20241209,095800,166278290,4800,4790,4800,4790,40
20241209,095700,166086670,4790,4790,4790,4790,25
20241209,095600,165966920,4795,4795,4795,4795,8
20241209,095500,165928560,4790,4790,4790,4790,0
20241209,095400,165928560,4790,4800,4815,4790,65
20241209,095300,165616505,4800,4810,4815,4800,34
20241209,095200,165453255,4805,4805,4805,4805,0
20241209,095100,165453255,4805,4805,4805,4805,0
20241209,095000,165453255,4805,4805,4805,4805,0
20241209,094900,165453255,4805,4800,4820,4800,456
20241209,094800,163263650,4800,4800,4800,4800,7
20241209,094700,163230050,4790,4790,4790,4790,0
20241209,094600,163230050,4790,4780,4790,4780,641
20241209,094500,160161510,4790,4770,4790,4770,604
20241209,094400,157269470,4790,4780,4790,4780,647
20241209,094300,154176740,4800,4810,4820,4800,803
20241209,094200,150321620,4800,4795,4800,4795,520
20241209,094100,147825650,4800,4795,4800,4795,800
20241209,094000,143987185,4770,4790,4790,4770,502
20241209,093900,141588615,4785,4785,4785,4765,960
20241209,093800,137011840,4785,4785,4785,4785,197
20241209,093700,136069195,4780,4780,4780,4780,168
20241209,093600,135266155,4780,4780,4780,4780,0
20241209,093500,135266155,4780,4765,4780,4765,133
20241209,093400,134631475,4760,4770,4770,4755,423
20241209,093300,132619110,4770,4770,4770,4770,7
20241209,093200,132585720,4770,4770,4770,4770,1003
20241209,093100,127801410,4770,4765,4770,4765,497
20241209,093000,125430750,4765,4765,4770,4765,1001
20241209,092900,120658505,4770,4770,4770,4770,202
20241209,092800,119694965,4740,4740,4740,4740,1641
20241209,092700,111916625,4740,4740,4745,4740,430
20241209,092600,109877850,4740,4750,4750,4740,1220
20241209,092500,104093450,4740,4755,4755,4740,182
20241209,092400,103229115,4750,4755,4785,4750,4530
20241209,092300,81697250,4750,4840,4840,4750,4627
20241209,092200,59490885,4845,4875,4875,4845,2519
20241209,092100,47252430,4890,4890,4890,4890,0
20241209,092000,47252430,4890,4890,4890,4890,3
20241209,091900,47237760,4900,4875,4900,4870,657
20241209,091800,44037590,4875,4880,4880,4875,1347
20241209,091700,37464240,4900,4900,4900,4880,2438
20241209,091600,25553265,4900,4900,4900,4900,200
20241209,091500,24573265,4900,4900,4900,4900,1000
20241209,091400,19673265,4925,4910,4925,4910,16
20241209,091300,19594675,4930,4930,4930,4930,0
20241209,091200,19594675,4930,4930,4930,4930,0
20241209,091100,19594675,4930,4930,4930,4930,0
20241209,091000,19594675,4930,4930,4930,4930,0
20241209,090900,19594675,4930,4900,4930,4900,973
20241209,090800,14826915,4900,4900,4900,4880,579
20241209,090700,11995100,4900,4900,4900,4900,0
20241209,090600,11995100,4900,4900,4900,4900,18
20241209,090500,11906900,4935,4935,4935,4935,2
20241209,090400,11897030,4945,4945,4945,4945,3
20241209,090300,11882195,4900,4935,4935,4900,310
20241209,090200,10362845,4900,4935,4935,4900,215
20241209,090100,9308745,4905,4910,4910,4905,171
20241209,090000,8469195,4995,4900,4995,4900,1728
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190200 374691215 4770 4770 4770 4770 913
3 20241209 190100 374691215 4770 4770 4770 4770 0
4 20241209 190000 374691215 4770 4770 4770 4770 0
5 20241209 185900 374691215 4770 4770 4770 4770 0
6 20241209 185800 374691215 4770 4770 4770 4770 0
7 20241209 185700 374691215 4770 4770 4770 4770 0
8 20241209 185600 374691215 4770 4770 4770 4770 0
9 20241209 185500 374691215 4770 4770 4770 4770 0
10 20241209 185400 374691215 4770 4770 4770 4770 0
11 20241209 185300 374691215 4770 4770 4770 4770 0
12 20241209 185200 374691215 4770 4770 4770 4770 0
13 20241209 185100 374691215 4770 4770 4770 4770 0
14 20241209 185000 374691215 4770 4770 4770 4770 0
15 20241209 184900 374691215 4770 4770 4770 4770 0
16 20241209 184800 374691215 4770 4770 4770 4770 0
17 20241209 184700 374691215 4770 4770 4770 4770 0
18 20241209 184600 374691215 4770 4770 4770 4770 0
19 20241209 184500 374691215 4770 4770 4770 4770 0
20 20241209 184400 374691215 4770 4770 4770 4770 0
21 20241209 184300 374691215 4770 4770 4770 4770 0
22 20241209 184200 374691215 4770 4770 4770 4770 0
23 20241209 184100 374691215 4770 4770 4770 4770 0
24 20241209 184000 374691215 4770 4770 4770 4770 0
25 20241209 183900 374691215 4770 4770 4770 4770 0
26 20241209 183800 374691215 4770 4770 4770 4770 0
27 20241209 183700 374691215 4770 4770 4770 4770 0
28 20241209 183600 374691215 4770 4770 4770 4770 0
29 20241209 183500 374691215 4770 4770 4770 4770 0
30 20241209 183400 374691215 4770 4770 4770 4770 0
31 20241209 183300 374691215 4770 4770 4770 4770 0
32 20241209 183200 374691215 4770 4770 4770 4770 913
33 20241209 183100 374691215 4770 4770 4770 4770 0
34 20241209 183000 374691215 4770 4770 4770 4770 0
35 20241209 182900 374691215 4770 4770 4770 4770 0
36 20241209 182800 374691215 4770 4770 4770 4770 0
37 20241209 182700 374691215 4770 4770 4770 4770 0
38 20241209 182600 374691215 4770 4770 4770 4770 0
39 20241209 182500 374691215 4770 4770 4770 4770 0
40 20241209 182400 374691215 4770 4770 4770 4770 0
41 20241209 182300 374691215 4770 4770 4770 4770 0
42 20241209 182200 374691215 4770 4770 4770 4770 0
43 20241209 182100 374691215 4770 4770 4770 4770 0
44 20241209 182000 374691215 4770 4770 4770 4770 0
45 20241209 181900 374691215 4770 4770 4770 4770 0
46 20241209 181800 374691215 4770 4770 4770 4770 0
47 20241209 181700 374691215 4770 4770 4770 4770 0
48 20241209 181600 374691215 4770 4770 4770 4770 0
49 20241209 181500 374691215 4770 4770 4770 4770 0
50 20241209 181400 374691215 4770 4770 4770 4770 0
51 20241209 181300 374691215 4770 4770 4770 4770 0
52 20241209 181200 374691215 4770 4770 4770 4770 0
53 20241209 181100 374691215 4770 4770 4770 4770 0
54 20241209 181000 374691215 4770 4770 4770 4770 0
55 20241209 180900 374691215 4770 4770 4770 4770 0
56 20241209 180800 374691215 4770 4770 4770 4770 0
57 20241209 180700 374691215 4770 4770 4770 4770 0
58 20241209 180600 374691215 4770 4770 4770 4770 0
59 20241209 180500 374691215 4770 4770 4770 4770 0
60 20241209 180400 374691215 4770 4770 4770 4770 0
61 20241209 180300 374691215 4770 4770 4770 4770 0
62 20241209 180200 374691215 4770 4770 4770 4770 913
63 20241209 180100 374691215 4770 4770 4770 4770 0
64 20241209 180000 374691215 4770 4770 4770 4770 0
65 20241209 175900 374691215 4770 4770 4770 4770 0
66 20241209 175800 374691215 4770 4770 4770 4770 0
67 20241209 175700 374691215 4770 4770 4770 4770 0
68 20241209 175600 374691215 4770 4770 4770 4770 0
69 20241209 175500 374691215 4770 4770 4770 4770 0
70 20241209 175400 374691215 4770 4770 4770 4770 0
71 20241209 175300 374691215 4770 4770 4770 4770 0
72 20241209 175200 374691215 4770 4770 4770 4770 0
73 20241209 175100 374691215 4770 4770 4770 4770 0
74 20241209 175000 374691215 4770 4770 4770 4770 0
75 20241209 174900 374691215 4770 4770 4770 4770 0
76 20241209 174800 374691215 4770 4770 4770 4770 0
77 20241209 174700 374691215 4770 4770 4770 4770 0
78 20241209 174600 374691215 4770 4770 4770 4770 0
79 20241209 174500 374691215 4770 4770 4770 4770 0
80 20241209 174400 374691215 4770 4770 4770 4770 0
81 20241209 174300 374691215 4770 4770 4770 4770 0
82 20241209 174200 374691215 4770 4770 4770 4770 0
83 20241209 174100 374691215 4770 4770 4770 4770 0
84 20241209 174000 374691215 4770 4770 4770 4770 0
85 20241209 173900 374691215 4770 4770 4770 4770 0
86 20241209 173800 374691215 4770 4770 4770 4770 0
87 20241209 173700 374691215 4770 4770 4770 4770 0
88 20241209 173600 374691215 4770 4770 4770 4770 0
89 20241209 173500 374691215 4770 4770 4770 4770 0
90 20241209 173400 374691215 4770 4770 4770 4770 0
91 20241209 173300 374691215 4770 4770 4770 4770 0
92 20241209 173200 374691215 4770 4770 4770 4770 913
93 20241209 173100 374691215 4770 4770 4770 4770 0
94 20241209 173000 374691215 4770 4770 4770 4770 0
95 20241209 172900 374691215 4770 4770 4770 4770 0
96 20241209 172800 374691215 4770 4770 4770 4770 0
97 20241209 172700 374691215 4770 4770 4770 4770 0
98 20241209 172600 374691215 4770 4770 4770 4770 0
99 20241209 172500 374691215 4770 4770 4770 4770 0
100 20241209 172400 374691215 4770 4770 4770 4770 0
101 20241209 172300 374691215 4770 4770 4770 4770 0
102 20241209 172200 374691215 4770 4770 4770 4770 0
103 20241209 172100 374691215 4770 4770 4770 4770 0
104 20241209 172000 374691215 4770 4770 4770 4770 0
105 20241209 171900 374691215 4770 4770 4770 4770 0
106 20241209 171800 374691215 4770 4770 4770 4770 0
107 20241209 171700 374691215 4770 4770 4770 4770 0
108 20241209 171600 374691215 4770 4770 4770 4770 0
109 20241209 171500 374691215 4770 4770 4770 4770 0
110 20241209 171400 374691215 4770 4770 4770 4770 0
111 20241209 171300 374691215 4770 4770 4770 4770 0
112 20241209 171200 374691215 4770 4770 4770 4770 0
113 20241209 171100 374691215 4770 4770 4770 4770 0
114 20241209 171000 374691215 4770 4770 4770 4770 0
115 20241209 170900 374691215 4770 4770 4770 4770 0
116 20241209 170800 374691215 4770 4770 4770 4770 0
117 20241209 170700 374691215 4770 4770 4770 4770 0
118 20241209 170600 374691215 4770 4770 4770 4770 0
119 20241209 170500 374691215 4770 4770 4770 4770 0
120 20241209 170400 374691215 4770 4770 4770 4770 0
121 20241209 170300 374691215 4770 4770 4770 4770 0
122 20241209 170200 374691215 4770 4770 4770 4770 913
123 20241209 170100 374691215 4770 4770 4770 4770 0
124 20241209 170000 374691215 4770 4770 4770 4770 0
125 20241209 165900 374691215 4770 4770 4770 4770 0
126 20241209 165800 374691215 4770 4770 4770 4770 0
127 20241209 165700 374691215 4770 4770 4770 4770 0
128 20241209 165600 374691215 4770 4770 4770 4770 0
129 20241209 165500 374691215 4770 4770 4770 4770 0
130 20241209 165400 374691215 4770 4770 4770 4770 0
131 20241209 165300 374691215 4770 4770 4770 4770 0
132 20241209 165200 374691215 4770 4770 4770 4770 0
133 20241209 165100 374691215 4770 4770 4770 4770 0
134 20241209 165000 374691215 4770 4770 4770 4770 0
135 20241209 164900 374691215 4770 4770 4770 4770 0
136 20241209 164800 374691215 4770 4770 4770 4770 0
137 20241209 164700 374691215 4770 4770 4770 4770 0
138 20241209 164600 374691215 4770 4770 4770 4770 0
139 20241209 164500 374691215 4770 4770 4770 4770 0
140 20241209 164400 374691215 4770 4770 4770 4770 0
141 20241209 164300 374691215 4770 4770 4770 4770 0
142 20241209 164200 374691215 4770 4770 4770 4770 0
143 20241209 164100 374691215 4770 4770 4770 4770 0
144 20241209 164000 374691215 4770 4770 4770 4770 0
145 20241209 163900 374691215 4770 4770 4770 4770 0
146 20241209 163800 374691215 4770 4770 4770 4770 0
147 20241209 163700 374691215 4770 4770 4770 4770 0
148 20241209 163600 374691215 4770 4770 4770 4770 0
149 20241209 163500 374691215 4770 4770 4770 4770 0
150 20241209 163400 374691215 4770 4770 4770 4770 0
151 20241209 163300 374691215 4770 4770 4770 4770 0
152 20241209 163200 374691215 4770 4770 4770 4770 913
153 20241209 163100 374691215 4770 4770 4770 4770 0
154 20241209 163000 374691215 4770 4770 4770 4770 0
155 20241209 162900 374691215 4770 4770 4770 4770 0
156 20241209 162800 374691215 4770 4770 4770 4770 0
157 20241209 162700 374691215 4770 4770 4770 4770 0
158 20241209 162600 374691215 4770 4770 4770 4770 0
159 20241209 162500 374691215 4770 4770 4770 4770 0
160 20241209 162400 374691215 4770 4770 4770 4770 0
161 20241209 162300 374691215 4770 4770 4770 4770 0
162 20241209 162200 374691215 4770 4770 4770 4770 0
163 20241209 162100 374691215 4770 4770 4770 4770 0
164 20241209 162000 374691215 4770 4770 4770 4770 0
165 20241209 161900 374691215 4770 4770 4770 4770 0
166 20241209 161800 374691215 4770 4770 4770 4770 0
167 20241209 161700 374691215 4770 4770 4770 4770 0
168 20241209 161600 374691215 4770 4770 4770 4770 0
169 20241209 161500 374691215 4770 4770 4770 4770 0
170 20241209 161400 374691215 4770 4770 4770 4770 0
171 20241209 161300 374691215 4770 4770 4770 4770 0
172 20241209 161200 374691215 4770 4770 4770 4770 0
173 20241209 161100 374691215 4770 4770 4770 4770 0
174 20241209 161000 374691215 4770 4770 4770 4770 0
175 20241209 160900 374691215 4770 4770 4770 4770 0
176 20241209 160800 374691215 4770 4770 4770 4770 0
177 20241209 160700 374691215 4770 4770 4770 4770 0
178 20241209 160600 374691215 4770 4770 4770 4770 0
179 20241209 160500 374691215 4770 4770 4770 4770 0
180 20241209 160400 374691215 4770 4770 4770 4770 0
181 20241209 160300 374691215 4770 4770 4770 4770 0
182 20241209 160200 374691215 4770 4770 4770 4770 913
183 20241209 160100 374691215 4770 4770 4770 4770 0
184 20241209 160000 374691215 4770 4770 4770 4770 0
185 20241209 155900 374691215 4770 4770 4770 4770 0
186 20241209 155800 374691215 4770 4770 4770 4770 0
187 20241209 155700 374691215 4770 4770 4770 4770 0
188 20241209 155600 374691215 4770 4770 4770 4770 0
189 20241209 155500 374691215 4770 4770 4770 4770 0
190 20241209 155400 374691215 4770 4770 4770 4770 0
191 20241209 155300 374691215 4770 4770 4770 4770 0
192 20241209 155200 374691215 4770 4770 4770 4770 0
193 20241209 155100 374691215 4770 4770 4770 4770 0
194 20241209 155000 374691215 4770 4770 4770 4770 0
195 20241209 154900 374691215 4770 4770 4770 4770 0
196 20241209 154800 374691215 4770 4770 4770 4770 0
197 20241209 154700 374691215 4770 4770 4770 4770 0
198 20241209 154600 374691215 4770 4770 4770 4770 0
199 20241209 154500 374691215 4770 4770 4770 4770 0
200 20241209 154400 374691215 4770 4770 4770 4770 0
201 20241209 154300 374691215 4770 4770 4770 4770 0
202 20241209 154200 374691215 4770 4770 4770 4770 0
203 20241209 154100 374691215 4770 4770 4770 4770 0
204 20241209 154000 374691215 4770 4770 4770 4770 0
205 20241209 153900 374691215 4770 4770 4770 4770 0
206 20241209 153800 374691215 4770 4770 4770 4770 0
207 20241209 153700 374691215 4770 4770 4770 4770 0
208 20241209 153600 374691215 4770 4770 4770 4770 0
209 20241209 153500 374691215 4770 4770 4770 4770 0
210 20241209 153400 374691215 4770 4770 4770 4770 0
211 20241209 153300 374691215 4770 4770 4770 4770 0
212 20241209 153200 374691215 4770 4770 4770 4770 913
213 20241209 153100 374691215 4770 4770 4770 4770 0
214 20241209 153000 374691215 4770 4770 4770 4770 913
215 20241209 152900 370336205 4750 4750 4750 4750 0
216 20241209 152800 370336205 4750 4750 4750 4750 0
217 20241209 152700 370336205 4750 4750 4750 4750 0
218 20241209 152600 370336205 4750 4750 4750 4750 0
219 20241209 152500 370336205 4750 4750 4750 4750 0
220 20241209 152400 370336205 4750 4750 4750 4750 0
221 20241209 152300 370336205 4750 4750 4750 4750 0
222 20241209 152200 370336205 4750 4750 4750 4750 0
223 20241209 152100 370336205 4750 4750 4750 4750 0
224 20241209 152000 370336205 4750 4750 4750 4750 0
225 20241209 151900 370336205 4750 4770 4770 4750 400
226 20241209 151800 368433690 4780 4780 4780 4780 0
227 20241209 151700 368433690 4780 4780 4780 4780 11
228 20241209 151600 368381110 4760 4760 4760 4760 250
229 20241209 151500 367191110 4760 4780 4780 4760 21
230 20241209 151400 367091115 4765 4765 4765 4765 0
231 20241209 151300 367091115 4765 4770 4770 4765 90
232 20241209 151200 366662210 4770 4770 4770 4770 1
233 20241209 151100 366657440 4760 4760 4760 4760 0
234 20241209 151000 366657440 4760 4765 4765 4760 200
235 20241209 150900 365705385 4790 4790 4790 4790 2
236 20241209 150800 365695805 4760 4770 4770 4760 406
237 20241209 150700 363762420 4790 4790 4790 4790 1
238 20241209 150600 363757630 4800 4800 4800 4800 0
239 20241209 150500 363757630 4800 4800 4800 4800 0
240 20241209 150400 363757630 4800 4800 4800 4800 0
241 20241209 150300 363757630 4800 4800 4800 4800 0
242 20241209 150200 363757630 4800 4800 4800 4800 0
243 20241209 150100 363757630 4800 4800 4800 4800 0
244 20241209 150000 363757630 4800 4800 4800 4800 0
245 20241209 145900 363757630 4800 4800 4800 4800 0
246 20241209 145800 363757630 4800 4800 4800 4800 0
247 20241209 145700 363757630 4800 4800 4800 4800 0
248 20241209 145600 363757630 4800 4800 4800 4800 1
249 20241209 145500 363752830 4755 4775 4775 4755 970
250 20241209 145400 359132055 4810 4810 4810 4810 0
251 20241209 145300 359132055 4810 4810 4810 4810 0
252 20241209 145200 359132055 4810 4810 4810 4810 0
253 20241209 145100 359132055 4810 4805 4810 4805 201
254 20241209 145000 358166245 4805 4775 4805 4775 254
255 20241209 144900 356951675 4775 4780 4780 4775 253
256 20241209 144800 355743435 4775 4775 4775 4775 0
257 20241209 144700 355743435 4775 4775 4775 4775 0
258 20241209 144600 355743435 4775 4775 4775 4775 0
259 20241209 144500 355743435 4775 4775 4775 4775 0
260 20241209 144400 355743435 4775 4775 4775 4775 0
261 20241209 144300 355743435 4775 4775 4775 4775 0
262 20241209 144200 355743435 4775 4775 4775 4775 0
263 20241209 144100 355743435 4775 4785 4785 4775 10
264 20241209 144000 355695675 4805 4805 4805 4805 30
265 20241209 143900 355551525 4810 4805 4810 4805 307
266 20241209 143800 354075540 4805 4800 4805 4800 100
267 20241209 143700 353595240 4805 4800 4805 4800 100
268 20241209 143600 353114790 4805 4805 4805 4805 0
269 20241209 143500 353114790 4805 4805 4805 4805 100
270 20241209 143400 352634290 4815 4815 4815 4815 1
271 20241209 143300 352629475 4800 4810 4810 4800 283
272 20241209 143200 351270075 4800 4800 4800 4800 24
273 20241209 143100 351154875 4800 4800 4800 4800 100
274 20241209 143000 350674875 4800 4800 4800 4800 1
275 20241209 142900 350670075 4785 4790 4795 4785 201
276 20241209 142800 349706390 4790 4790 4790 4790 3
277 20241209 142700 349692020 4790 4790 4790 4790 0
278 20241209 142600 349692020 4790 4790 4790 4790 5
279 20241209 142500 349668070 4790 4790 4790 4790 0
280 20241209 142400 349668070 4790 4785 4790 4770 202
281 20241209 142300 348702650 4785 4785 4785 4785 0
282 20241209 142200 348702650 4785 4785 4785 4785 0
283 20241209 142100 348702650 4785 4785 4785 4785 0
284 20241209 142000 348702650 4785 4785 4785 4785 0
285 20241209 141900 348702650 4785 4785 4785 4785 0
286 20241209 141800 348702650 4785 4785 4785 4785 0
287 20241209 141700 348702650 4785 4785 4785 4785 0
288 20241209 141600 348702650 4785 4785 4785 4785 0
289 20241209 141500 348702650 4785 4785 4785 4785 0
290 20241209 141400 348702650 4785 4785 4785 4785 11
291 20241209 141300 348650015 4795 4795 4795 4795 0
292 20241209 141200 348650015 4795 4795 4795 4795 0
293 20241209 141100 348650015 4795 4795 4795 4795 0
294 20241209 141000 348650015 4795 4795 4795 4795 0
295 20241209 140900 348650015 4795 4795 4795 4795 0
296 20241209 140800 348650015 4795 4795 4795 4795 0
297 20241209 140700 348650015 4795 4795 4795 4795 0
298 20241209 140600 348650015 4795 4795 4795 4795 100
299 20241209 140500 348170515 4795 4795 4795 4795 0
300 20241209 140400 348170515 4795 4780 4795 4780 49
301 20241209 140300 347936280 4800 4810 4810 4785 1140
302 20241209 140200 342480835 4815 4815 4815 4815 0
303 20241209 140100 342480835 4815 4815 4815 4815 0
304 20241209 140000 342480835 4815 4815 4815 4815 0
305 20241209 135900 342480835 4815 4815 4815 4815 0
306 20241209 135800 342480835 4815 4815 4815 4815 1
307 20241209 135700 342476020 4815 4815 4815 4815 20
308 20241209 135600 342379720 4815 4815 4815 4815 0
309 20241209 135500 342379720 4815 4810 4815 4785 1035
310 20241209 135400 337406800 4800 4800 4805 4800 978
311 20241209 135300 332709900 4800 4800 4800 4800 0
312 20241209 135200 332709900 4800 4800 4800 4800 0
313 20241209 135100 332709900 4800 4800 4800 4800 0
314 20241209 135000 332709900 4800 4800 4800 4800 0
315 20241209 134900 332709900 4800 4800 4800 4800 1
316 20241209 134800 332705100 4790 4790 4790 4790 330
317 20241209 134700 331124400 4790 4790 4790 4790 0
318 20241209 134600 331124400 4790 4790 4790 4790 179
319 20241209 134500 330266990 4800 4800 4800 4800 52
320 20241209 134400 330017390 4800 4800 4800 4800 200
321 20241209 134300 329057390 4805 4805 4805 4805 0
322 20241209 134200 329057390 4805 4805 4805 4805 0
323 20241209 134100 329057390 4805 4805 4805 4805 0
324 20241209 134000 329057390 4805 4805 4805 4805 0
325 20241209 133900 329057390 4805 4805 4805 4805 0
326 20241209 133800 329057390 4805 4805 4805 4805 0
327 20241209 133700 329057390 4805 4805 4805 4805 1
328 20241209 133600 329052585 4805 4795 4805 4795 443
329 20241209 133500 326926530 4790 4790 4790 4790 100
330 20241209 133400 326447530 4790 4790 4790 4790 1
331 20241209 133300 326442740 4780 4780 4780 4780 0
332 20241209 133200 326442740 4780 4780 4780 4780 0
333 20241209 133100 326442740 4780 4780 4780 4780 0
334 20241209 133000 326442740 4780 4785 4785 4780 481
335 20241209 132900 324143555 4785 4790 4790 4785 525
336 20241209 132800 321631305 4790 4790 4790 4790 0
337 20241209 132700 321631305 4790 4790 4790 4790 1
338 20241209 132600 321626515 4755 4760 4760 4755 375
339 20241209 132500 319843380 4755 4755 4755 4755 0
340 20241209 132400 319843380 4755 4755 4755 4755 141
341 20241209 132300 319172925 4790 4790 4790 4790 0
342 20241209 132200 319172925 4790 4790 4790 4790 0
343 20241209 132100 319172925 4790 4790 4790 4790 0
344 20241209 132000 319172925 4790 4790 4790 4790 0
345 20241209 131900 319172925 4790 4790 4790 4790 1
346 20241209 131800 319168135 4760 4760 4760 4760 865
347 20241209 131700 315050735 4760 4760 4760 4760 94
348 20241209 131600 314603295 4750 4750 4750 4750 200
349 20241209 131500 313653295 4745 4750 4750 4745 3669
350 20241209 131400 296238090 4750 4750 4750 4750 600
351 20241209 131300 293388090 4750 4750 4750 4750 0
352 20241209 131200 293388090 4750 4750 4750 4750 190
353 20241209 131100 292485590 4750 4760 4760 4750 1541
354 20241209 131000 285158510 4760 4760 4760 4760 60
355 20241209 130900 284872910 4760 4760 4760 4760 925
356 20241209 130800 280469910 4765 4765 4765 4765 0
357 20241209 130700 280469910 4765 4765 4765 4765 0
358 20241209 130600 280469910 4765 4765 4765 4765 5
359 20241209 130500 280446085 4765 4765 4765 4765 39
360 20241209 130400 280260250 4765 4765 4765 4765 496
361 20241209 130300 277896810 4765 4765 4765 4765 0
362 20241209 130200 277896810 4765 4765 4765 4765 0
363 20241209 130100 277896810 4765 4765 4765 4765 0
364 20241209 130000 277896810 4765 4765 4765 4765 0
365 20241209 125900 277896810 4765 4765 4765 4765 0
366 20241209 125800 277896810 4765 4770 4770 4765 1013
367 20241209 125700 273069860 4770 4770 4770 4770 10
368 20241209 125600 273022160 4770 4770 4770 4770 1
369 20241209 125500 273017390 4765 4765 4765 4765 0
370 20241209 125400 273017390 4765 4765 4765 4765 100
371 20241209 125300 272540890 4770 4770 4770 4770 2
372 20241209 125200 272531350 4770 4770 4770 4770 26
373 20241209 125100 272407330 4760 4760 4760 4760 0
374 20241209 125000 272407330 4760 4760 4760 4760 0
375 20241209 124900 272407330 4760 4760 4760 4760 0
376 20241209 124800 272407330 4760 4775 4775 4760 3413
377 20241209 124700 256132820 4775 4785 4785 4775 832
378 20241209 124600 252157335 4785 4785 4785 4785 0
379 20241209 124500 252157335 4785 4785 4785 4785 1
380 20241209 124400 252152550 4785 4785 4785 4785 28
381 20241209 124300 252018570 4800 4800 4800 4800 2
382 20241209 124200 252008970 4800 4800 4800 4800 1
383 20241209 124100 252004170 4780 4780 4780 4780 2576
384 20241209 124000 239690890 4800 4800 4800 4800 0
385 20241209 123900 239690890 4800 4800 4800 4800 2
386 20241209 123800 239681290 4780 4780 4780 4780 6
387 20241209 123700 239652610 4800 4800 4800 4800 0
388 20241209 123600 239652610 4800 4800 4800 4800 1
389 20241209 123500 239647810 4780 4780 4780 4780 0
390 20241209 123400 239647810 4780 4800 4800 4780 96
391 20241209 123300 239188890 4800 4800 4800 4800 0
392 20241209 123200 239188890 4800 4800 4800 4800 0
393 20241209 123100 239188890 4800 4800 4800 4800 0
394 20241209 123000 239188890 4800 4800 4800 4800 0
395 20241209 122900 239188890 4800 4800 4800 4800 2
396 20241209 122800 239179290 4775 4775 4775 4775 1
397 20241209 122700 239174515 4790 4800 4800 4790 41
398 20241209 122600 238978115 4800 4800 4800 4800 0
399 20241209 122500 238978115 4800 4800 4800 4800 0
400 20241209 122400 238978115 4800 4800 4800 4800 2
401 20241209 122300 238968515 4775 4780 4780 4775 240
402 20241209 122200 237821845 4800 4800 4800 4800 0
403 20241209 122100 237821845 4800 4800 4800 4800 2
404 20241209 122000 237812245 4800 4800 4800 4800 0
405 20241209 121900 237812245 4800 4800 4800 4800 1
406 20241209 121800 237807445 4800 4800 4800 4800 200
407 20241209 121700 236847445 4800 4800 4800 4800 0
408 20241209 121600 236847445 4800 4800 4800 4800 0
409 20241209 121500 236847445 4800 4800 4800 4800 0
410 20241209 121400 236847445 4800 4800 4800 4800 2
411 20241209 121300 236837845 4800 4800 4800 4800 2
412 20241209 121200 236828245 4800 4800 4800 4800 0
413 20241209 121100 236828245 4800 4800 4800 4800 0
414 20241209 121000 236828245 4800 4800 4800 4800 20
415 20241209 120900 236732245 4800 4780 4800 4780 3
416 20241209 120800 236717865 4800 4800 4800 4800 0
417 20241209 120700 236717865 4800 4800 4800 4800 0
418 20241209 120600 236717865 4800 4800 4800 4800 0
419 20241209 120500 236717865 4800 4800 4800 4800 2
420 20241209 120400 236708265 4800 4800 4800 4800 6
421 20241209 120300 236679465 4800 4800 4800 4800 0
422 20241209 120200 236679465 4800 4800 4800 4800 0
423 20241209 120100 236679465 4800 4800 4800 4800 0
424 20241209 120000 236679465 4800 4800 4800 4800 2
425 20241209 115900 236669865 4775 4775 4775 4775 0
426 20241209 115800 236669865 4775 4775 4775 4775 300
427 20241209 115700 235237365 4775 4775 4775 4775 2
428 20241209 115600 235227815 4775 4775 4775 4775 8
429 20241209 115500 235189615 4800 4780 4800 4780 96
430 20241209 115400 234730695 4780 4780 4780 4780 0
431 20241209 115300 234730695 4780 4780 4780 4780 0
432 20241209 115200 234730695 4780 4780 4780 4780 6
433 20241209 115100 234702015 4780 4785 4785 4780 1705
434 20241209 115000 226552010 4785 4780 4785 4780 21
435 20241209 114900 226451530 4785 4785 4785 4785 12
436 20241209 114800 226394110 4785 4785 4785 4785 2
437 20241209 114700 226384540 4800 4800 4800 4800 0
438 20241209 114600 226384540 4800 4800 4800 4800 0
439 20241209 114500 226384540 4800 4800 4800 4800 2
440 20241209 114400 226374940 4810 4810 4810 4810 0
441 20241209 114300 226374940 4810 4810 4810 4810 0
442 20241209 114200 226374940 4810 4810 4810 4810 20
443 20241209 114100 226278740 4810 4810 4810 4810 0
444 20241209 114000 226278740 4810 4810 4810 4810 1
445 20241209 113900 226273930 4810 4810 4810 4810 2
446 20241209 113800 226264310 4810 4810 4810 4810 0
447 20241209 113700 226264310 4810 4810 4810 4810 0
448 20241209 113600 226264310 4810 4810 4810 4810 0
449 20241209 113500 226264310 4810 4810 4810 4810 2
450 20241209 113400 226254690 4780 4785 4785 4780 1102
451 20241209 113300 220986870 4815 4815 4815 4815 1
452 20241209 113200 220982055 4815 4815 4815 4815 0
453 20241209 113100 220982055 4815 4815 4815 4815 0
454 20241209 113000 220982055 4815 4815 4815 4815 2
455 20241209 112900 220972425 4780 4780 4780 4780 0
456 20241209 112800 220972425 4780 4780 4780 4780 0
457 20241209 112700 220972425 4780 4780 4780 4780 0
458 20241209 112600 220972425 4780 4815 4815 4780 515
459 20241209 112500 218510170 4815 4815 4815 4815 0
460 20241209 112400 218510170 4815 4815 4815 4815 0
461 20241209 112300 218510170 4815 4815 4815 4815 0
462 20241209 112200 218510170 4815 4815 4815 4815 0
463 20241209 112100 218510170 4815 4815 4815 4815 2
464 20241209 112000 218500540 4810 4810 4810 4810 70
465 20241209 111900 218163840 4810 4810 4810 4810 200
466 20241209 111800 217201840 4800 4800 4800 4800 250
467 20241209 111700 216001840 4800 4800 4800 4800 0
468 20241209 111600 216001840 4800 4800 4800 4800 2
469 20241209 111500 215992240 4780 4780 4780 4780 0
470 20241209 111400 215992240 4780 4780 4780 4780 2986
471 20241209 111300 201719160 4785 4785 4785 4785 55
472 20241209 111200 201455985 4785 4810 4810 4785 185
473 20241209 111100 200569720 4810 4810 4810 4810 2
474 20241209 111000 200560100 4785 4785 4785 4785 0
475 20241209 110900 200560100 4785 4795 4795 4785 1200
476 20241209 110800 194815035 4815 4815 4815 4815 0
477 20241209 110700 194815035 4815 4815 4815 4815 0
478 20241209 110600 194815035 4815 4815 4815 4815 2
479 20241209 110500 194805405 4815 4815 4815 4815 0
480 20241209 110400 194805405 4815 4815 4815 4815 0
481 20241209 110300 194805405 4815 4815 4815 4815 0
482 20241209 110200 194805405 4815 4815 4815 4815 0
483 20241209 110100 194805405 4815 4815 4815 4815 1
484 20241209 110000 194800590 4820 4820 4820 4820 0
485 20241209 105900 194800590 4820 4820 4820 4820 0
486 20241209 105800 194800590 4820 4820 4820 4820 1
487 20241209 105700 194795770 4820 4820 4820 4820 0
488 20241209 105600 194795770 4820 4805 4820 4790 655
489 20241209 105500 191652380 4805 4805 4805 4805 0
490 20241209 105400 191652380 4805 4805 4805 4805 500
491 20241209 105300 189249880 4805 4815 4815 4805 300
492 20241209 105200 187807375 4820 4820 4820 4820 2
493 20241209 105100 187797735 4815 4815 4815 4815 0
494 20241209 105000 187797735 4815 4815 4815 4815 0
495 20241209 104900 187797735 4815 4815 4815 4815 27
496 20241209 104800 187667730 4820 4820 4820 4820 0
497 20241209 104700 187667730 4820 4820 4820 4820 2
498 20241209 104600 187658090 4810 4810 4810 4810 0
499 20241209 104500 187658090 4810 4820 4820 4810 114
500 20241209 104400 187109610 4820 4820 4820 4820 0
501 20241209 104300 187109610 4820 4820 4820 4820 10
502 20241209 104200 187061410 4825 4825 4825 4825 2
503 20241209 104100 187051760 4825 4825 4825 4825 0
504 20241209 104000 187051760 4825 4820 4825 4820 2
505 20241209 103900 187042115 4825 4825 4825 4825 0
506 20241209 103800 187042115 4825 4825 4825 4825 0
507 20241209 103700 187042115 4825 4820 4825 4820 2
508 20241209 103600 187032470 4805 4805 4805 4805 0
509 20241209 103500 187032470 4805 4820 4820 4805 122
510 20241209 103400 186445695 4825 4825 4825 4825 0
511 20241209 103300 186445695 4825 4825 4825 4825 0
512 20241209 103200 186445695 4825 4825 4825 4825 2
513 20241209 103100 186436045 4825 4825 4825 4825 0
514 20241209 103000 186436045 4825 4825 4825 4825 0
515 20241209 102900 186436045 4825 4825 4825 4825 0
516 20241209 102800 186436045 4825 4835 4835 4825 6
517 20241209 102700 186407045 4835 4835 4835 4835 5
518 20241209 102600 186382870 4835 4835 4835 4835 0
519 20241209 102500 186382870 4835 4835 4835 4835 0
520 20241209 102400 186382870 4835 4835 4835 4835 0
521 20241209 102300 186382870 4835 4835 4835 4835 0
522 20241209 102200 186382870 4835 4825 4835 4825 119
523 20241209 102100 185808685 4830 4830 4830 4830 363
524 20241209 102000 184055395 4850 4845 4850 4845 150
525 20241209 101900 183327905 4845 4845 4845 4845 0
526 20241209 101800 183327905 4845 4845 4845 4845 0
527 20241209 101700 183327905 4845 4835 4845 4830 13
528 20241209 101600 183265080 4835 4845 4845 4835 4
529 20241209 101500 183245725 4845 4845 4845 4845 10
530 20241209 101400 183197275 4830 4830 4830 4830 20
531 20241209 101300 183100675 4850 4850 4850 4850 322
532 20241209 101200 181538975 4850 4850 4850 4850 0
533 20241209 101100 181538975 4850 4850 4860 4835 211
534 20241209 101000 180516365 4835 4830 4835 4830 197
535 20241209 100900 179564665 4830 4820 4830 4820 755
536 20241209 100800 175919975 4820 4820 4820 4820 502
537 20241209 100700 173500335 4815 4815 4815 4805 189
538 20241209 100600 172591300 4815 4815 4815 4815 0
539 20241209 100500 172591300 4815 4815 4815 4815 0
540 20241209 100400 172591300 4815 4815 4815 4815 1
541 20241209 100300 172586485 4785 4815 4815 4785 102
542 20241209 100200 172098205 4785 4815 4815 4785 108
543 20241209 100100 171580935 4785 4800 4800 4785 102
544 20241209 100000 171092690 4800 4800 4800 4800 3
545 20241209 095900 171078290 4800 4800 4800 4800 1000
546 20241209 095800 166278290 4800 4790 4800 4790 40
547 20241209 095700 166086670 4790 4790 4790 4790 25
548 20241209 095600 165966920 4795 4795 4795 4795 8
549 20241209 095500 165928560 4790 4790 4790 4790 0
550 20241209 095400 165928560 4790 4800 4815 4790 65
551 20241209 095300 165616505 4800 4810 4815 4800 34
552 20241209 095200 165453255 4805 4805 4805 4805 0
553 20241209 095100 165453255 4805 4805 4805 4805 0
554 20241209 095000 165453255 4805 4805 4805 4805 0
555 20241209 094900 165453255 4805 4800 4820 4800 456
556 20241209 094800 163263650 4800 4800 4800 4800 7
557 20241209 094700 163230050 4790 4790 4790 4790 0
558 20241209 094600 163230050 4790 4780 4790 4780 641
559 20241209 094500 160161510 4790 4770 4790 4770 604
560 20241209 094400 157269470 4790 4780 4790 4780 647
561 20241209 094300 154176740 4800 4810 4820 4800 803
562 20241209 094200 150321620 4800 4795 4800 4795 520
563 20241209 094100 147825650 4800 4795 4800 4795 800
564 20241209 094000 143987185 4770 4790 4790 4770 502
565 20241209 093900 141588615 4785 4785 4785 4765 960
566 20241209 093800 137011840 4785 4785 4785 4785 197
567 20241209 093700 136069195 4780 4780 4780 4780 168
568 20241209 093600 135266155 4780 4780 4780 4780 0
569 20241209 093500 135266155 4780 4765 4780 4765 133
570 20241209 093400 134631475 4760 4770 4770 4755 423
571 20241209 093300 132619110 4770 4770 4770 4770 7
572 20241209 093200 132585720 4770 4770 4770 4770 1003
573 20241209 093100 127801410 4770 4765 4770 4765 497
574 20241209 093000 125430750 4765 4765 4770 4765 1001
575 20241209 092900 120658505 4770 4770 4770 4770 202
576 20241209 092800 119694965 4740 4740 4740 4740 1641
577 20241209 092700 111916625 4740 4740 4745 4740 430
578 20241209 092600 109877850 4740 4750 4750 4740 1220
579 20241209 092500 104093450 4740 4755 4755 4740 182
580 20241209 092400 103229115 4750 4755 4785 4750 4530
581 20241209 092300 81697250 4750 4840 4840 4750 4627
582 20241209 092200 59490885 4845 4875 4875 4845 2519
583 20241209 092100 47252430 4890 4890 4890 4890 0
584 20241209 092000 47252430 4890 4890 4890 4890 3
585 20241209 091900 47237760 4900 4875 4900 4870 657
586 20241209 091800 44037590 4875 4880 4880 4875 1347
587 20241209 091700 37464240 4900 4900 4900 4880 2438
588 20241209 091600 25553265 4900 4900 4900 4900 200
589 20241209 091500 24573265 4900 4900 4900 4900 1000
590 20241209 091400 19673265 4925 4910 4925 4910 16
591 20241209 091300 19594675 4930 4930 4930 4930 0
592 20241209 091200 19594675 4930 4930 4930 4930 0
593 20241209 091100 19594675 4930 4930 4930 4930 0
594 20241209 091000 19594675 4930 4930 4930 4930 0
595 20241209 090900 19594675 4930 4900 4930 4900 973
596 20241209 090800 14826915 4900 4900 4900 4880 579
597 20241209 090700 11995100 4900 4900 4900 4900 0
598 20241209 090600 11995100 4900 4900 4900 4900 18
599 20241209 090500 11906900 4935 4935 4935 4935 2
600 20241209 090400 11897030 4945 4945 4945 4945 3
601 20241209 090300 11882195 4900 4935 4935 4900 310
602 20241209 090200 10362845 4900 4935 4935 4900 215
603 20241209 090100 9308745 4905 4910 4910 4905 171
604 20241209 090000 8469195 4995 4900 4995 4900 1728