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

605
016450/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190300,573307955,4060,4060,4060,4060,4569
20241209,190200,573307955,4060,4060,4060,4060,0
20241209,190100,573307955,4060,4060,4060,4060,0
20241209,190000,573307955,4060,4060,4060,4060,0
20241209,185900,573307955,4060,4060,4060,4060,0
20241209,185800,573307955,4060,4060,4060,4060,0
20241209,185700,573307955,4060,4060,4060,4060,0
20241209,185600,573307955,4060,4060,4060,4060,0
20241209,185500,573307955,4060,4060,4060,4060,0
20241209,185400,573307955,4060,4060,4060,4060,0
20241209,185300,573307955,4060,4060,4060,4060,0
20241209,185200,573307955,4060,4060,4060,4060,0
20241209,185100,573307955,4060,4060,4060,4060,0
20241209,185000,573307955,4060,4060,4060,4060,0
20241209,184900,573307955,4060,4060,4060,4060,0
20241209,184800,573307955,4060,4060,4060,4060,0
20241209,184700,573307955,4060,4060,4060,4060,0
20241209,184600,573307955,4060,4060,4060,4060,0
20241209,184500,573307955,4060,4060,4060,4060,0
20241209,184400,573307955,4060,4060,4060,4060,0
20241209,184300,573307955,4060,4060,4060,4060,0
20241209,184200,573307955,4060,4060,4060,4060,0
20241209,184100,573307955,4060,4060,4060,4060,0
20241209,184000,573307955,4060,4060,4060,4060,0
20241209,183900,573307955,4060,4060,4060,4060,0
20241209,183800,573307955,4060,4060,4060,4060,0
20241209,183700,573307955,4060,4060,4060,4060,0
20241209,183600,573307955,4060,4060,4060,4060,0
20241209,183500,573307955,4060,4060,4060,4060,0
20241209,183400,573307955,4060,4060,4060,4060,0
20241209,183300,573307955,4060,4060,4060,4060,4569
20241209,183200,573307955,4060,4060,4060,4060,0
20241209,183100,573307955,4060,4060,4060,4060,0
20241209,183000,573307955,4060,4060,4060,4060,0
20241209,182900,573307955,4060,4060,4060,4060,0
20241209,182800,573307955,4060,4060,4060,4060,0
20241209,182700,573307955,4060,4060,4060,4060,0
20241209,182600,573307955,4060,4060,4060,4060,0
20241209,182500,573307955,4060,4060,4060,4060,0
20241209,182400,573307955,4060,4060,4060,4060,0
20241209,182300,573307955,4060,4060,4060,4060,0
20241209,182200,573307955,4060,4060,4060,4060,0
20241209,182100,573307955,4060,4060,4060,4060,0
20241209,182000,573307955,4060,4060,4060,4060,0
20241209,181900,573307955,4060,4060,4060,4060,0
20241209,181800,573307955,4060,4060,4060,4060,0
20241209,181700,573307955,4060,4060,4060,4060,0
20241209,181600,573307955,4060,4060,4060,4060,0
20241209,181500,573307955,4060,4060,4060,4060,0
20241209,181400,573307955,4060,4060,4060,4060,0
20241209,181300,573307955,4060,4060,4060,4060,0
20241209,181200,573307955,4060,4060,4060,4060,0
20241209,181100,573307955,4060,4060,4060,4060,0
20241209,181000,573307955,4060,4060,4060,4060,0
20241209,180900,573307955,4060,4060,4060,4060,0
20241209,180800,573307955,4060,4060,4060,4060,0
20241209,180700,573307955,4060,4060,4060,4060,0
20241209,180600,573307955,4060,4060,4060,4060,0
20241209,180500,573307955,4060,4060,4060,4060,0
20241209,180400,573307955,4060,4060,4060,4060,0
20241209,180300,573307955,4060,4060,4060,4060,4569
20241209,180200,573307955,4060,4060,4060,4060,0
20241209,180100,573307955,4060,4060,4060,4060,0
20241209,180000,573307955,4060,4060,4060,4060,0
20241209,175900,573307955,4060,4060,4060,4060,0
20241209,175800,573307955,4060,4060,4060,4060,0
20241209,175700,573307955,4060,4060,4060,4060,0
20241209,175600,573307955,4060,4060,4060,4060,0
20241209,175500,573307955,4060,4060,4060,4060,0
20241209,175400,573307955,4060,4060,4060,4060,0
20241209,175300,573307955,4060,4060,4060,4060,0
20241209,175200,573307955,4060,4060,4060,4060,0
20241209,175100,573307955,4060,4060,4060,4060,0
20241209,175000,573307955,4060,4060,4060,4060,0
20241209,174900,573307955,4060,4060,4060,4060,0
20241209,174800,573307955,4060,4060,4060,4060,0
20241209,174700,573307955,4060,4060,4060,4060,0
20241209,174600,573307955,4060,4060,4060,4060,0
20241209,174500,573307955,4060,4060,4060,4060,0
20241209,174400,573307955,4060,4060,4060,4060,0
20241209,174300,573307955,4060,4060,4060,4060,0
20241209,174200,573307955,4060,4060,4060,4060,0
20241209,174100,573307955,4060,4060,4060,4060,0
20241209,174000,573307955,4060,4060,4060,4060,0
20241209,173900,573307955,4060,4060,4060,4060,0
20241209,173800,573307955,4060,4060,4060,4060,0
20241209,173700,573307955,4060,4060,4060,4060,0
20241209,173600,573307955,4060,4060,4060,4060,0
20241209,173500,573307955,4060,4060,4060,4060,0
20241209,173400,573307955,4060,4060,4060,4060,0
20241209,173300,573307955,4060,4060,4060,4060,4569
20241209,173200,573307955,4060,4060,4060,4060,0
20241209,173100,573307955,4060,4060,4060,4060,0
20241209,173000,573307955,4060,4060,4060,4060,0
20241209,172900,573307955,4060,4060,4060,4060,0
20241209,172800,573307955,4060,4060,4060,4060,0
20241209,172700,573307955,4060,4060,4060,4060,0
20241209,172600,573307955,4060,4060,4060,4060,0
20241209,172500,573307955,4060,4060,4060,4060,0
20241209,172400,573307955,4060,4060,4060,4060,0
20241209,172300,573307955,4060,4060,4060,4060,0
20241209,172200,573307955,4060,4060,4060,4060,0
20241209,172100,573307955,4060,4060,4060,4060,0
20241209,172000,573307955,4060,4060,4060,4060,0
20241209,171900,573307955,4060,4060,4060,4060,0
20241209,171800,573307955,4060,4060,4060,4060,0
20241209,171700,573307955,4060,4060,4060,4060,0
20241209,171600,573307955,4060,4060,4060,4060,0
20241209,171500,573307955,4060,4060,4060,4060,0
20241209,171400,573307955,4060,4060,4060,4060,0
20241209,171300,573307955,4060,4060,4060,4060,0
20241209,171200,573307955,4060,4060,4060,4060,0
20241209,171100,573307955,4060,4060,4060,4060,0
20241209,171000,573307955,4060,4060,4060,4060,0
20241209,170900,573307955,4060,4060,4060,4060,0
20241209,170800,573307955,4060,4060,4060,4060,0
20241209,170700,573307955,4060,4060,4060,4060,0
20241209,170600,573307955,4060,4060,4060,4060,0
20241209,170500,573307955,4060,4060,4060,4060,0
20241209,170400,573307955,4060,4060,4060,4060,0
20241209,170300,573307955,4060,4060,4060,4060,4569
20241209,170200,573307955,4060,4060,4060,4060,0
20241209,170100,573307955,4060,4060,4060,4060,0
20241209,170000,573307955,4060,4060,4060,4060,0
20241209,165900,573307955,4060,4060,4060,4060,0
20241209,165800,573307955,4060,4060,4060,4060,0
20241209,165700,573307955,4060,4060,4060,4060,0
20241209,165600,573307955,4060,4060,4060,4060,0
20241209,165500,573307955,4060,4060,4060,4060,0
20241209,165400,573307955,4060,4060,4060,4060,0
20241209,165300,573307955,4060,4060,4060,4060,0
20241209,165200,573307955,4060,4060,4060,4060,0
20241209,165100,573307955,4060,4060,4060,4060,0
20241209,165000,573307955,4060,4060,4060,4060,0
20241209,164900,573307955,4060,4060,4060,4060,0
20241209,164800,573307955,4060,4060,4060,4060,0
20241209,164700,573307955,4060,4060,4060,4060,0
20241209,164600,573307955,4060,4060,4060,4060,0
20241209,164500,573307955,4060,4060,4060,4060,0
20241209,164400,573307955,4060,4060,4060,4060,0
20241209,164300,573307955,4060,4060,4060,4060,0
20241209,164200,573307955,4060,4060,4060,4060,0
20241209,164100,573307955,4060,4060,4060,4060,0
20241209,164000,573307955,4060,4060,4060,4060,0
20241209,163900,573307955,4060,4060,4060,4060,0
20241209,163800,573307955,4060,4060,4060,4060,0
20241209,163700,573307955,4060,4060,4060,4060,0
20241209,163600,573307955,4060,4060,4060,4060,0
20241209,163500,573307955,4060,4060,4060,4060,0
20241209,163400,573307955,4060,4060,4060,4060,0
20241209,163300,573307955,4060,4060,4060,4060,4569
20241209,163200,573307955,4060,4060,4060,4060,0
20241209,163100,573307955,4060,4060,4060,4060,0
20241209,163000,573307955,4060,4060,4060,4060,0
20241209,162900,573307955,4060,4060,4060,4060,0
20241209,162800,573307955,4060,4060,4060,4060,0
20241209,162700,573307955,4060,4060,4060,4060,0
20241209,162600,573307955,4060,4060,4060,4060,0
20241209,162500,573307955,4060,4060,4060,4060,0
20241209,162400,573307955,4060,4060,4060,4060,0
20241209,162300,573307955,4060,4060,4060,4060,0
20241209,162200,573307955,4060,4060,4060,4060,0
20241209,162100,573307955,4060,4060,4060,4060,0
20241209,162000,573307955,4060,4060,4060,4060,0
20241209,161900,573307955,4060,4060,4060,4060,0
20241209,161800,573307955,4060,4060,4060,4060,0
20241209,161700,573307955,4060,4060,4060,4060,0
20241209,161600,573307955,4060,4060,4060,4060,0
20241209,161500,573307955,4060,4060,4060,4060,0
20241209,161400,573307955,4060,4060,4060,4060,0
20241209,161300,573307955,4060,4060,4060,4060,0
20241209,161200,573307955,4060,4060,4060,4060,0
20241209,161100,573307955,4060,4060,4060,4060,0
20241209,161000,573307955,4060,4060,4060,4060,0
20241209,160900,573307955,4060,4060,4060,4060,0
20241209,160800,573307955,4060,4060,4060,4060,0
20241209,160700,573307955,4060,4060,4060,4060,0
20241209,160600,573307955,4060,4060,4060,4060,0
20241209,160500,573307955,4060,4060,4060,4060,0
20241209,160400,573307955,4060,4060,4060,4060,0
20241209,160300,573307955,4060,4060,4060,4060,4569
20241209,160200,573307955,4060,4060,4060,4060,0
20241209,160100,573307955,4060,4060,4060,4060,0
20241209,160000,573307955,4060,4060,4060,4060,0
20241209,155900,573307955,4060,4060,4060,4060,0
20241209,155800,573307955,4060,4060,4060,4060,0
20241209,155700,573307955,4060,4060,4060,4060,0
20241209,155600,573307955,4060,4060,4060,4060,0
20241209,155500,573307955,4060,4060,4060,4060,0
20241209,155400,573307955,4060,4060,4060,4060,0
20241209,155300,573307955,4060,4060,4060,4060,0
20241209,155200,573307955,4060,4060,4060,4060,0
20241209,155100,573307955,4060,4060,4060,4060,0
20241209,155000,573307955,4060,4060,4060,4060,0
20241209,154900,573307955,4060,4060,4060,4060,0
20241209,154800,573307955,4060,4060,4060,4060,0
20241209,154700,573307955,4060,4060,4060,4060,0
20241209,154600,573307955,4060,4060,4060,4060,0
20241209,154500,573307955,4060,4060,4060,4060,0
20241209,154400,573307955,4060,4060,4060,4060,0
20241209,154300,573307955,4060,4060,4060,4060,0
20241209,154200,573307955,4060,4060,4060,4060,0
20241209,154100,573307955,4060,4060,4060,4060,0
20241209,154000,573307955,4060,4060,4060,4060,0
20241209,153900,573307955,4060,4060,4060,4060,0
20241209,153800,573307955,4060,4060,4060,4060,0
20241209,153700,573307955,4060,4060,4060,4060,0
20241209,153600,573307955,4060,4060,4060,4060,0
20241209,153500,573307955,4060,4060,4060,4060,0
20241209,153400,573307955,4060,4060,4060,4060,0
20241209,153300,573307955,4060,4060,4060,4060,4569
20241209,153200,573307955,4060,4060,4060,4060,0
20241209,153100,573307955,4060,4060,4060,4060,0
20241209,153000,573307955,4060,4060,4060,4060,4569
20241209,152900,554757815,4075,4075,4075,4075,0
20241209,152800,554757815,4075,4075,4075,4075,0
20241209,152700,554757815,4075,4075,4075,4075,0
20241209,152600,554757815,4075,4075,4075,4075,0
20241209,152500,554757815,4075,4075,4075,4075,0
20241209,152400,554757815,4075,4075,4075,4075,0
20241209,152300,554757815,4075,4075,4075,4075,0
20241209,152200,554757815,4075,4075,4075,4075,0
20241209,152100,554757815,4075,4075,4075,4075,0
20241209,152000,554757815,4075,4075,4075,4075,0
20241209,151900,554757815,4075,4070,4105,4055,3205
20241209,151800,541632995,4070,4075,4090,4070,641
20241209,151700,539020385,4080,4075,4080,4075,841
20241209,151600,535593305,4075,4070,4075,4070,144
20241209,151500,535006565,4075,4070,4075,4070,361
20241209,151400,533537290,4070,4055,4070,4055,506
20241209,151300,531480425,4065,4055,4065,4055,32
20241209,151200,531350395,4040,4070,4075,4040,669
20241209,151100,528644225,4055,4065,4065,4045,11721
20241209,151000,481102190,4075,4065,4075,4065,1270
20241209,150900,475939630,4065,4065,4065,4065,2
20241209,150800,475931500,4065,4065,4065,4065,0
20241209,150700,475931500,4065,4065,4065,4065,23
20241209,150600,475838005,4065,4065,4065,4065,0
20241209,150500,475838005,4065,4075,4075,4065,1300
20241209,150400,470549000,4075,4075,4075,4075,30
20241209,150300,470426750,4085,4085,4085,4085,25
20241209,150200,470324625,4085,4085,4085,4085,0
20241209,150100,470324625,4085,4085,4085,4085,0
20241209,150000,470324625,4085,4085,4085,4085,118
20241209,145900,469842595,4085,4075,4085,4075,79
20241209,145800,469520540,4090,4090,4090,4090,0
20241209,145700,469520540,4090,4085,4090,4085,44
20241209,145600,469340590,4090,4085,4090,4085,94
20241209,145500,468956215,4090,4075,4090,4065,93
20241209,145400,468576845,4075,4080,4080,4065,1609
20241209,145300,462029455,4075,4075,4075,4075,10
20241209,145200,461988705,4085,4085,4085,4085,0
20241209,145100,461988705,4085,4080,4085,4080,6
20241209,145000,461964220,4075,4075,4075,4075,584
20241209,144900,459584420,4085,4085,4085,4085,0
20241209,144800,459584420,4085,4075,4085,4075,20
20241209,144700,459502910,4075,4085,4085,4075,201
20241209,144600,458683825,4075,4075,4075,4075,0
20241209,144500,458683825,4075,4075,4075,4075,0
20241209,144400,458683825,4075,4075,4075,4075,5
20241209,144300,458663450,4085,4080,4085,4080,2
20241209,144200,458655285,4080,4080,4080,4080,0
20241209,144100,458655285,4080,4075,4080,4075,4
20241209,144000,458638975,4075,4075,4075,4075,29
20241209,143900,458520800,4085,4085,4085,4085,24
20241209,143800,458422760,4085,4085,4085,4085,1
20241209,143700,458418675,4080,4080,4080,4080,3
20241209,143600,458406435,4075,4075,4075,4075,0
20241209,143500,458406435,4075,4075,4075,4075,0
20241209,143400,458406435,4075,4075,4075,4075,0
20241209,143300,458406435,4075,4075,4075,4075,0
20241209,143200,458406435,4075,4075,4075,4075,250
20241209,143100,457387685,4075,4075,4075,4075,25
20241209,143000,457285810,4100,4100,4100,4100,0
20241209,142900,457285810,4100,4100,4100,4100,0
20241209,142800,457285810,4100,4100,4100,4100,0
20241209,142700,457285810,4100,4100,4100,4100,0
20241209,142600,457285810,4100,4090,4100,4090,9
20241209,142500,457248990,4080,4080,4080,4080,0
20241209,142400,457248990,4080,4080,4080,4080,70
20241209,142300,456963390,4085,4085,4085,4085,2
20241209,142200,456955220,4085,4085,4085,4085,0
20241209,142100,456955220,4085,4090,4090,4085,264
20241209,142000,455876670,4090,4090,4090,4090,0
20241209,141900,455876670,4090,4090,4090,4090,0
20241209,141800,455876670,4090,4090,4090,4090,0
20241209,141700,455876670,4090,4090,4090,4090,0
20241209,141600,455876670,4090,4090,4090,4090,111
20241209,141500,455422680,4100,4100,4100,4100,1
20241209,141400,455418580,4090,4090,4090,4090,7
20241209,141300,455389950,4090,4090,4090,4090,34
20241209,141200,455250890,4100,4100,4100,4100,0
20241209,141100,455250890,4100,4100,4100,4100,0
20241209,141000,455250890,4100,4100,4100,4100,0
20241209,140900,455250890,4100,4100,4100,4100,0
20241209,140800,455250890,4100,4100,4100,4100,0
20241209,140700,455250890,4100,4100,4100,4100,1
20241209,140600,455246790,4100,4095,4100,4095,511
20241209,140500,453154240,4095,4095,4095,4095,0
20241209,140400,453154240,4095,4095,4095,4095,0
20241209,140300,453154240,4095,4095,4095,4095,0
20241209,140200,453154240,4095,4090,4095,4090,2
20241209,140100,453146055,4090,4090,4095,4090,108
20241209,140000,452704330,4100,4100,4100,4100,0
20241209,135900,452704330,4100,4100,4100,4100,0
20241209,135800,452704330,4100,4100,4100,4100,0
20241209,135700,452704330,4100,4090,4100,4090,10
20241209,135600,452663385,4100,4100,4100,4100,0
20241209,135500,452663385,4100,4090,4100,4090,3
20241209,135400,452651095,4100,4090,4100,4090,45
20241209,135300,452466615,4100,4100,4100,4100,0
20241209,135200,452466615,4100,4100,4100,4100,0
20241209,135100,452466615,4100,4080,4100,4080,85
20241209,135000,452119770,4075,4075,4075,4075,0
20241209,134900,452119770,4075,4075,4075,4075,0
20241209,134800,452119770,4075,4075,4075,4075,88
20241209,134700,451761170,4070,4070,4070,4070,0
20241209,134600,451761170,4070,4070,4070,4070,0
20241209,134500,451761170,4070,4070,4070,4070,0
20241209,134400,451761170,4070,4070,4070,4070,0
20241209,134300,451761170,4070,4070,4070,4070,0
20241209,134200,451761170,4070,4070,4070,4070,0
20241209,134100,451761170,4070,4070,4070,4070,0
20241209,134000,451761170,4070,4070,4070,4070,0
20241209,133900,451761170,4070,4070,4070,4070,0
20241209,133800,451761170,4070,4070,4070,4070,0
20241209,133700,451761170,4070,4070,4070,4070,0
20241209,133600,451761170,4070,4070,4070,4070,27
20241209,133500,451651280,4085,4085,4085,4085,0
20241209,133400,451651280,4085,4085,4085,4085,0
20241209,133300,451651280,4085,4085,4085,4085,51
20241209,133200,451442945,4070,4080,4090,4070,87
20241209,133100,451088225,4070,4070,4070,4070,6
20241209,133000,451063805,4075,4075,4075,4075,0
20241209,132900,451063805,4075,4075,4075,4075,0
20241209,132800,451063805,4075,4075,4075,4075,94
20241209,132700,450680755,4075,4075,4075,4075,0
20241209,132600,450680755,4075,4075,4075,4075,0
20241209,132500,450680755,4075,4075,4075,4065,1768
20241209,132400,443480925,4075,4075,4075,4075,47
20241209,132300,443289400,4080,4080,4080,4080,199
20241209,132200,442477480,4090,4085,4090,4085,101
20241209,132100,442064395,4100,4100,4100,4100,0
20241209,132000,442064395,4100,4100,4100,4100,0
20241209,131900,442064395,4100,4100,4100,4100,0
20241209,131800,442064395,4100,4085,4100,4085,3
20241209,131700,442052110,4070,4070,4070,4070,0
20241209,131600,442052110,4070,4070,4070,4070,0
20241209,131500,442052110,4070,4070,4070,4070,240
20241209,131400,441075310,4075,4080,4080,4075,189
20241209,131300,440304340,4075,4075,4075,4075,0
20241209,131200,440304340,4075,4075,4075,4075,147
20241209,131100,439705315,4060,4060,4060,4060,0
20241209,131000,439705315,4060,4070,4070,4060,2000
20241209,130900,431578170,4075,4075,4075,4075,1
20241209,130800,431574095,4075,4075,4075,4075,0
20241209,130700,431574095,4075,4075,4075,4075,0
20241209,130600,431574095,4075,4075,4075,4075,0
20241209,130500,431574095,4075,4075,4075,4075,264
20241209,130400,430498295,4080,4080,4080,4080,29
20241209,130300,430379975,4080,4080,4080,4080,0
20241209,130200,430379975,4080,4080,4080,4080,1
20241209,130100,430375895,4080,4080,4080,4080,27
20241209,130000,430265735,4075,4075,4075,4075,34
20241209,125900,430127185,4080,4080,4080,4080,16
20241209,125800,430061905,4085,4085,4085,4085,3
20241209,125700,430049650,4085,4085,4085,4085,0
20241209,125600,430049650,4085,4085,4085,4085,0
20241209,125500,430049650,4085,4080,4085,4075,462
20241209,125400,428162420,4080,4080,4080,4080,0
20241209,125300,428162420,4080,4080,4080,4080,2
20241209,125200,428154260,4075,4090,4090,4075,1341
20241209,125100,422679470,4100,4100,4100,4100,0
20241209,125000,422679470,4100,4100,4100,4100,0
20241209,124900,422679470,4100,4100,4100,4100,0
20241209,124800,422679470,4100,4100,4100,4100,3
20241209,124700,422667170,4095,4095,4095,4095,1
20241209,124600,422663075,4095,4095,4095,4095,0
20241209,124500,422663075,4095,4095,4095,4095,0
20241209,124400,422663075,4095,4095,4095,4095,0
20241209,124300,422663075,4095,4095,4095,4095,2
20241209,124200,422654885,4090,4090,4090,4090,0
20241209,124100,422654885,4090,4090,4090,4090,0
20241209,124000,422654885,4090,4090,4090,4090,121
20241209,123900,422159995,4090,4090,4090,4090,33
20241209,123800,422025025,4090,4095,4095,4090,449
20241209,123700,420188595,4095,4095,4095,4095,0
20241209,123600,420188595,4095,4095,4095,4095,0
20241209,123500,420188595,4095,4095,4095,4095,0
20241209,123400,420188595,4095,4100,4100,4095,319
20241209,123300,418882280,4095,4095,4095,4095,34
20241209,123200,418743050,4100,4100,4100,4100,0
20241209,123100,418743050,4100,4100,4100,4100,31
20241209,123000,418615950,4090,4090,4090,4090,651
20241209,122900,415953360,4100,4100,4100,4100,5
20241209,122800,415932860,4090,4090,4090,4090,0
20241209,122700,415932860,4090,4090,4090,4090,30
20241209,122600,415810160,4100,4100,4100,4100,0
20241209,122500,415810160,4100,4100,4100,4100,35
20241209,122400,415666660,4095,4095,4095,4095,2
20241209,122300,415658470,4090,4090,4090,4090,0
20241209,122200,415658470,4090,4090,4090,4090,34
20241209,122100,415519410,4100,4100,4100,4100,0
20241209,122000,415519410,4100,4100,4100,4100,0
20241209,121900,415519410,4100,4100,4100,4100,103
20241209,121800,415097110,4100,4100,4100,4100,0
20241209,121700,415097110,4100,4100,4100,4100,0
20241209,121600,415097110,4100,4100,4100,4100,0
20241209,121500,415097110,4100,4100,4100,4100,100
20241209,121400,414687110,4100,4095,4100,4095,12
20241209,121300,414637960,4095,4095,4095,4095,0
20241209,121200,414637960,4095,4095,4095,4095,193
20241209,121100,413847625,4100,4100,4100,4100,0
20241209,121000,413847625,4100,4100,4100,4100,0
20241209,120900,413847625,4100,4100,4100,4100,3
20241209,120800,413835325,4100,4100,4100,4100,0
20241209,120700,413835325,4100,4085,4100,4085,1328
20241209,120600,408397390,4085,4085,4085,4085,0
20241209,120500,408397390,4085,4085,4085,4085,2
20241209,120400,408389220,4075,4075,4075,4075,606
20241209,120300,405919770,4080,4085,4085,4080,5
20241209,120200,405899365,4085,4085,4085,4085,1
20241209,120100,405895280,4075,4075,4075,4075,2
20241209,120000,405887130,4085,4085,4085,4085,3
20241209,115900,405874875,4085,4080,4085,4080,557
20241209,115800,403602310,4080,4080,4080,4080,1302
20241209,115700,398290150,4075,4075,4075,4075,200
20241209,115600,397475150,4075,4075,4075,4075,50
20241209,115500,397271400,4080,4070,4080,4070,161
20241209,115400,396616110,4070,4070,4070,4070,0
20241209,115300,396616110,4070,4070,4070,4070,0
20241209,115200,396616110,4070,4070,4070,4070,249
20241209,115100,395602680,4075,4070,4075,4070,597
20241209,115000,393171415,4085,4085,4085,4085,3
20241209,114900,393159160,4080,4080,4080,4080,0
20241209,114800,393159160,4080,4080,4080,4080,1
20241209,114700,393155080,4080,4080,4080,4080,0
20241209,114600,393155080,4080,4080,4080,4080,1
20241209,114500,393151000,4080,4070,4080,4070,54
20241209,114400,392931200,4065,4065,4065,4065,0
20241209,114300,392931200,4065,4065,4065,4065,0
20241209,114200,392931200,4065,4065,4065,4065,0
20241209,114100,392931200,4065,4085,4085,4065,754
20241209,114000,389864305,4085,4085,4085,4085,3
20241209,113900,389852050,4080,4080,4080,4080,100
20241209,113800,389444050,4070,4070,4070,4070,0
20241209,113700,389444050,4070,4070,4070,4070,89
20241209,113600,389081820,4090,4090,4090,4090,2
20241209,113500,389073640,4090,4090,4090,4090,2
20241209,113400,389065460,4100,4100,4100,4100,0
20241209,113300,389065460,4100,4100,4100,4100,0
20241209,113200,389065460,4100,4100,4100,4100,0
20241209,113100,389065460,4100,4100,4100,4100,0
20241209,113000,389065460,4100,4070,4100,4070,103
20241209,112900,388646165,4070,4075,4075,4070,435
20241209,112800,386874035,4095,4095,4095,4095,3
20241209,112700,386861750,4095,4095,4095,4095,0
20241209,112600,386861750,4095,4095,4095,4095,2
20241209,112500,386853560,4080,4085,4085,4080,434
20241209,112400,385082760,4090,4090,4090,4090,0
20241209,112300,385082760,4090,4090,4090,4090,30
20241209,112200,384960060,4100,4100,4100,4100,0
20241209,112100,384960060,4100,4100,4100,4100,3
20241209,112000,384947760,4090,4090,4090,4090,500
20241209,111900,382902760,4085,4085,4085,4085,100
20241209,111800,382494260,4080,4090,4090,4080,87
20241209,111700,382139250,4090,4090,4090,4090,0
20241209,111600,382139250,4090,4090,4090,4090,7
20241209,111500,382110620,4090,4090,4090,4090,5
20241209,111400,382090170,4090,4090,4090,4090,0
20241209,111300,382090170,4090,4090,4090,4090,0
20241209,111200,382090170,4090,4090,4090,4090,0
20241209,111100,382090170,4090,4090,4090,4090,3
20241209,111000,382077900,4080,4080,4090,4080,43
20241209,110900,381902450,4080,4080,4080,4080,0
20241209,110800,381902450,4080,4080,4080,4080,0
20241209,110700,381902450,4080,4080,4080,4080,305
20241209,110600,380658050,4080,4065,4080,4065,51
20241209,110500,380450720,4065,4065,4065,4065,601
20241209,110400,378007655,4065,4065,4065,4065,2861
20241209,110300,366377690,4065,4065,4065,4065,0
20241209,110200,366377690,4065,4065,4065,4065,65
20241209,110100,366113465,4080,4075,4080,4075,354
20241209,110000,364670900,4070,4070,4070,4070,350
20241209,105900,363246400,4070,4070,4070,4070,0
20241209,105800,363246400,4070,4070,4070,4065,439
20241209,105700,361460765,4070,4065,4070,4065,28
20241209,105600,361346810,4065,4080,4080,4065,210
20241209,105500,360492720,4080,4080,4080,4080,45
20241209,105400,360309120,4080,4080,4080,4080,60
20241209,105300,360064320,4065,4065,4065,4065,5
20241209,105200,360043995,4065,4080,4080,4065,413
20241209,105100,358365105,4080,4075,4080,4065,1546
20241209,105000,352072395,4085,4085,4085,4080,363
20241209,104900,350590180,4085,4085,4085,4085,0
20241209,104800,350590180,4085,4085,4085,4085,0
20241209,104700,350590180,4085,4100,4100,4085,102
20241209,104600,350173315,4095,4095,4095,4095,130
20241209,104500,349640965,4105,4105,4105,4105,0
20241209,104400,349640965,4105,4095,4105,4095,28
20241209,104300,349526135,4090,4085,4090,4085,1218
20241209,104200,344545135,4085,4090,4090,4085,23
20241209,104100,344451080,4090,4090,4090,4090,0
20241209,104000,344451080,4090,4090,4090,4090,0
20241209,103900,344451080,4090,4090,4090,4090,0
20241209,103800,344451080,4090,4090,4090,4090,0
20241209,103700,344451080,4090,4080,4090,4080,12
20241209,103600,344402100,4080,4095,4095,4075,4874
20241209,103500,324499545,4105,4105,4105,4105,49
20241209,103400,324298400,4095,4095,4095,4095,0
20241209,103300,324298400,4095,4095,4095,4095,160
20241209,103200,323643200,4095,4095,4095,4095,1
20241209,103100,323639105,4110,4090,4110,4090,259
20241209,103000,322579495,4090,4090,4090,4090,550
20241209,102900,320329995,4090,4085,4090,4085,1009
20241209,102800,316203235,4085,4095,4095,4085,1000
20241209,102700,312116555,4095,4100,4110,4095,1079
20241209,102600,307697510,4100,4100,4100,4100,9
20241209,102500,307660610,4100,4100,4100,4100,0
20241209,102400,307660610,4100,4095,4100,4095,723
20241209,102300,304696920,4095,4095,4095,4095,0
20241209,102200,304696920,4095,4095,4095,4095,1
20241209,102100,304692825,4085,4085,4085,4085,253
20241209,102000,303659320,4085,4085,4085,4085,421
20241209,101900,301939535,4105,4105,4105,4105,0
20241209,101800,301939535,4105,4105,4105,4105,0
20241209,101700,301939535,4105,4090,4105,4085,452
20241209,101600,300092585,4095,4095,4095,4095,2
20241209,101500,300084395,4100,4100,4100,4100,100
20241209,101400,299674395,4100,4100,4100,4100,11
20241209,101300,299629295,4100,4100,4100,4100,774
20241209,101200,296455895,4095,4110,4110,4095,353
20241209,101100,295008780,4100,4100,4100,4100,0
20241209,101000,295008780,4100,4105,4110,4100,276
20241209,100900,293877050,4100,4115,4115,4100,1000
20241209,100800,289770290,4115,4115,4115,4115,4
20241209,100700,289753830,4115,4115,4115,4115,0
20241209,100600,289753830,4115,4115,4115,4115,0
20241209,100500,289753830,4115,4115,4115,4115,103
20241209,100400,289329985,4110,4110,4110,4110,34
20241209,100300,289190245,4110,4100,4110,4100,17
20241209,100200,289120425,4100,4100,4100,4100,0
20241209,100100,289120425,4100,4100,4100,4100,1
20241209,100000,289116325,4100,4100,4100,4100,1
20241209,095900,289112225,4100,4100,4100,4100,0
20241209,095800,289112225,4100,4095,4115,4090,315
20241209,095700,287821590,4080,4080,4080,4080,0
20241209,095600,287821590,4080,4080,4085,4080,600
20241209,095500,285373565,4090,4090,4090,4090,853
20241209,095400,281884795,4090,4090,4090,4090,0
20241209,095300,281884795,4090,4090,4090,4090,1004
20241209,095200,277778435,4085,4095,4095,4085,88
20241209,095100,277418095,4090,4090,4090,4090,548
20241209,095000,275176775,4095,4090,4100,4090,1060
20241209,094900,270841065,4095,4090,4095,4085,1655
20241209,094800,264064670,4090,4075,4095,4075,125
20241209,094700,263554045,4075,4085,4085,4065,2107
20241209,094600,254974980,4080,4080,4080,4075,4345
20241209,094500,237247980,4080,4085,4090,4080,748
20241209,094400,234196035,4085,4090,4090,4080,544
20241209,094300,231973420,4090,4090,4090,4080,1404
20241209,094200,226231535,4090,4090,4090,4085,664
20241209,094100,223515910,4095,4090,4095,4090,19
20241209,094000,223438115,4090,4080,4090,4080,2179
20241209,093900,214547735,4085,4090,4095,4085,1087
20241209,093800,210099480,4090,4090,4090,4090,1
20241209,093700,210095390,4080,4080,4080,4080,12
20241209,093600,210046430,4080,4090,4090,4080,500
20241209,093500,208005565,4100,4100,4100,4100,0
20241209,093400,208005565,4100,4100,4100,4100,287
20241209,093300,206828865,4095,4100,4100,4095,792
20241209,093200,203584665,4095,4095,4095,4095,16
20241209,093100,203519145,4095,4095,4095,4095,70
20241209,093000,203232495,4095,4095,4100,4095,104
20241209,092900,202806335,4095,4095,4095,4095,26
20241209,092800,202699865,4080,4090,4090,4080,7401
20241209,092700,172501970,4080,4070,4080,4070,71
20241209,092600,172212300,4070,4075,4085,4070,1050
20241209,092500,167928970,4080,4115,4115,4060,5536
20241209,092400,145351890,4120,4120,4120,4120,15
20241209,092300,145290090,4115,4125,4125,4115,308
20241209,092200,144021820,4130,4125,4130,4125,50
20241209,092100,143815420,4125,4125,4125,4115,104
20241209,092000,143386430,4125,4125,4125,4125,73
20241209,091900,143085305,4125,4125,4125,4125,2017
20241209,091800,134765180,4130,4130,4130,4130,5
20241209,091700,134744530,4115,4125,4125,4085,1959
20241209,091600,126708960,4095,4100,4100,4095,800
20241209,091500,123431925,4095,4130,4130,4090,3904
20241209,091400,107403905,4120,4140,4140,4120,2129
20241209,091300,98631965,4145,4140,4165,4135,96
20241209,091200,98234070,4145,4130,4145,4130,153
20241209,091100,97601895,4140,4120,4145,4120,335
20241209,091000,96220370,4130,4140,4150,4130,3767
20241209,090900,80620350,4150,4150,4150,4140,34
20241209,090800,80479460,4135,4140,4140,4135,1652
20241209,090700,73642680,4115,4115,4115,4115,57
20241209,090600,73408125,4115,4130,4140,4115,4933
20241209,090500,53051995,4125,4125,4140,4120,942
20241209,090400,49166120,4125,4150,4175,4125,801
20241209,090300,45838085,4140,4130,4155,4120,602
20241209,090200,43340950,4120,4200,4215,4100,6874
20241209,090100,14981615,4225,4200,4225,4200,13
20241209,090000,14926765,4225,4170,4225,4170,3576
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190300 573307955 4060 4060 4060 4060 4569
3 20241209 190200 573307955 4060 4060 4060 4060 0
4 20241209 190100 573307955 4060 4060 4060 4060 0
5 20241209 190000 573307955 4060 4060 4060 4060 0
6 20241209 185900 573307955 4060 4060 4060 4060 0
7 20241209 185800 573307955 4060 4060 4060 4060 0
8 20241209 185700 573307955 4060 4060 4060 4060 0
9 20241209 185600 573307955 4060 4060 4060 4060 0
10 20241209 185500 573307955 4060 4060 4060 4060 0
11 20241209 185400 573307955 4060 4060 4060 4060 0
12 20241209 185300 573307955 4060 4060 4060 4060 0
13 20241209 185200 573307955 4060 4060 4060 4060 0
14 20241209 185100 573307955 4060 4060 4060 4060 0
15 20241209 185000 573307955 4060 4060 4060 4060 0
16 20241209 184900 573307955 4060 4060 4060 4060 0
17 20241209 184800 573307955 4060 4060 4060 4060 0
18 20241209 184700 573307955 4060 4060 4060 4060 0
19 20241209 184600 573307955 4060 4060 4060 4060 0
20 20241209 184500 573307955 4060 4060 4060 4060 0
21 20241209 184400 573307955 4060 4060 4060 4060 0
22 20241209 184300 573307955 4060 4060 4060 4060 0
23 20241209 184200 573307955 4060 4060 4060 4060 0
24 20241209 184100 573307955 4060 4060 4060 4060 0
25 20241209 184000 573307955 4060 4060 4060 4060 0
26 20241209 183900 573307955 4060 4060 4060 4060 0
27 20241209 183800 573307955 4060 4060 4060 4060 0
28 20241209 183700 573307955 4060 4060 4060 4060 0
29 20241209 183600 573307955 4060 4060 4060 4060 0
30 20241209 183500 573307955 4060 4060 4060 4060 0
31 20241209 183400 573307955 4060 4060 4060 4060 0
32 20241209 183300 573307955 4060 4060 4060 4060 4569
33 20241209 183200 573307955 4060 4060 4060 4060 0
34 20241209 183100 573307955 4060 4060 4060 4060 0
35 20241209 183000 573307955 4060 4060 4060 4060 0
36 20241209 182900 573307955 4060 4060 4060 4060 0
37 20241209 182800 573307955 4060 4060 4060 4060 0
38 20241209 182700 573307955 4060 4060 4060 4060 0
39 20241209 182600 573307955 4060 4060 4060 4060 0
40 20241209 182500 573307955 4060 4060 4060 4060 0
41 20241209 182400 573307955 4060 4060 4060 4060 0
42 20241209 182300 573307955 4060 4060 4060 4060 0
43 20241209 182200 573307955 4060 4060 4060 4060 0
44 20241209 182100 573307955 4060 4060 4060 4060 0
45 20241209 182000 573307955 4060 4060 4060 4060 0
46 20241209 181900 573307955 4060 4060 4060 4060 0
47 20241209 181800 573307955 4060 4060 4060 4060 0
48 20241209 181700 573307955 4060 4060 4060 4060 0
49 20241209 181600 573307955 4060 4060 4060 4060 0
50 20241209 181500 573307955 4060 4060 4060 4060 0
51 20241209 181400 573307955 4060 4060 4060 4060 0
52 20241209 181300 573307955 4060 4060 4060 4060 0
53 20241209 181200 573307955 4060 4060 4060 4060 0
54 20241209 181100 573307955 4060 4060 4060 4060 0
55 20241209 181000 573307955 4060 4060 4060 4060 0
56 20241209 180900 573307955 4060 4060 4060 4060 0
57 20241209 180800 573307955 4060 4060 4060 4060 0
58 20241209 180700 573307955 4060 4060 4060 4060 0
59 20241209 180600 573307955 4060 4060 4060 4060 0
60 20241209 180500 573307955 4060 4060 4060 4060 0
61 20241209 180400 573307955 4060 4060 4060 4060 0
62 20241209 180300 573307955 4060 4060 4060 4060 4569
63 20241209 180200 573307955 4060 4060 4060 4060 0
64 20241209 180100 573307955 4060 4060 4060 4060 0
65 20241209 180000 573307955 4060 4060 4060 4060 0
66 20241209 175900 573307955 4060 4060 4060 4060 0
67 20241209 175800 573307955 4060 4060 4060 4060 0
68 20241209 175700 573307955 4060 4060 4060 4060 0
69 20241209 175600 573307955 4060 4060 4060 4060 0
70 20241209 175500 573307955 4060 4060 4060 4060 0
71 20241209 175400 573307955 4060 4060 4060 4060 0
72 20241209 175300 573307955 4060 4060 4060 4060 0
73 20241209 175200 573307955 4060 4060 4060 4060 0
74 20241209 175100 573307955 4060 4060 4060 4060 0
75 20241209 175000 573307955 4060 4060 4060 4060 0
76 20241209 174900 573307955 4060 4060 4060 4060 0
77 20241209 174800 573307955 4060 4060 4060 4060 0
78 20241209 174700 573307955 4060 4060 4060 4060 0
79 20241209 174600 573307955 4060 4060 4060 4060 0
80 20241209 174500 573307955 4060 4060 4060 4060 0
81 20241209 174400 573307955 4060 4060 4060 4060 0
82 20241209 174300 573307955 4060 4060 4060 4060 0
83 20241209 174200 573307955 4060 4060 4060 4060 0
84 20241209 174100 573307955 4060 4060 4060 4060 0
85 20241209 174000 573307955 4060 4060 4060 4060 0
86 20241209 173900 573307955 4060 4060 4060 4060 0
87 20241209 173800 573307955 4060 4060 4060 4060 0
88 20241209 173700 573307955 4060 4060 4060 4060 0
89 20241209 173600 573307955 4060 4060 4060 4060 0
90 20241209 173500 573307955 4060 4060 4060 4060 0
91 20241209 173400 573307955 4060 4060 4060 4060 0
92 20241209 173300 573307955 4060 4060 4060 4060 4569
93 20241209 173200 573307955 4060 4060 4060 4060 0
94 20241209 173100 573307955 4060 4060 4060 4060 0
95 20241209 173000 573307955 4060 4060 4060 4060 0
96 20241209 172900 573307955 4060 4060 4060 4060 0
97 20241209 172800 573307955 4060 4060 4060 4060 0
98 20241209 172700 573307955 4060 4060 4060 4060 0
99 20241209 172600 573307955 4060 4060 4060 4060 0
100 20241209 172500 573307955 4060 4060 4060 4060 0
101 20241209 172400 573307955 4060 4060 4060 4060 0
102 20241209 172300 573307955 4060 4060 4060 4060 0
103 20241209 172200 573307955 4060 4060 4060 4060 0
104 20241209 172100 573307955 4060 4060 4060 4060 0
105 20241209 172000 573307955 4060 4060 4060 4060 0
106 20241209 171900 573307955 4060 4060 4060 4060 0
107 20241209 171800 573307955 4060 4060 4060 4060 0
108 20241209 171700 573307955 4060 4060 4060 4060 0
109 20241209 171600 573307955 4060 4060 4060 4060 0
110 20241209 171500 573307955 4060 4060 4060 4060 0
111 20241209 171400 573307955 4060 4060 4060 4060 0
112 20241209 171300 573307955 4060 4060 4060 4060 0
113 20241209 171200 573307955 4060 4060 4060 4060 0
114 20241209 171100 573307955 4060 4060 4060 4060 0
115 20241209 171000 573307955 4060 4060 4060 4060 0
116 20241209 170900 573307955 4060 4060 4060 4060 0
117 20241209 170800 573307955 4060 4060 4060 4060 0
118 20241209 170700 573307955 4060 4060 4060 4060 0
119 20241209 170600 573307955 4060 4060 4060 4060 0
120 20241209 170500 573307955 4060 4060 4060 4060 0
121 20241209 170400 573307955 4060 4060 4060 4060 0
122 20241209 170300 573307955 4060 4060 4060 4060 4569
123 20241209 170200 573307955 4060 4060 4060 4060 0
124 20241209 170100 573307955 4060 4060 4060 4060 0
125 20241209 170000 573307955 4060 4060 4060 4060 0
126 20241209 165900 573307955 4060 4060 4060 4060 0
127 20241209 165800 573307955 4060 4060 4060 4060 0
128 20241209 165700 573307955 4060 4060 4060 4060 0
129 20241209 165600 573307955 4060 4060 4060 4060 0
130 20241209 165500 573307955 4060 4060 4060 4060 0
131 20241209 165400 573307955 4060 4060 4060 4060 0
132 20241209 165300 573307955 4060 4060 4060 4060 0
133 20241209 165200 573307955 4060 4060 4060 4060 0
134 20241209 165100 573307955 4060 4060 4060 4060 0
135 20241209 165000 573307955 4060 4060 4060 4060 0
136 20241209 164900 573307955 4060 4060 4060 4060 0
137 20241209 164800 573307955 4060 4060 4060 4060 0
138 20241209 164700 573307955 4060 4060 4060 4060 0
139 20241209 164600 573307955 4060 4060 4060 4060 0
140 20241209 164500 573307955 4060 4060 4060 4060 0
141 20241209 164400 573307955 4060 4060 4060 4060 0
142 20241209 164300 573307955 4060 4060 4060 4060 0
143 20241209 164200 573307955 4060 4060 4060 4060 0
144 20241209 164100 573307955 4060 4060 4060 4060 0
145 20241209 164000 573307955 4060 4060 4060 4060 0
146 20241209 163900 573307955 4060 4060 4060 4060 0
147 20241209 163800 573307955 4060 4060 4060 4060 0
148 20241209 163700 573307955 4060 4060 4060 4060 0
149 20241209 163600 573307955 4060 4060 4060 4060 0
150 20241209 163500 573307955 4060 4060 4060 4060 0
151 20241209 163400 573307955 4060 4060 4060 4060 0
152 20241209 163300 573307955 4060 4060 4060 4060 4569
153 20241209 163200 573307955 4060 4060 4060 4060 0
154 20241209 163100 573307955 4060 4060 4060 4060 0
155 20241209 163000 573307955 4060 4060 4060 4060 0
156 20241209 162900 573307955 4060 4060 4060 4060 0
157 20241209 162800 573307955 4060 4060 4060 4060 0
158 20241209 162700 573307955 4060 4060 4060 4060 0
159 20241209 162600 573307955 4060 4060 4060 4060 0
160 20241209 162500 573307955 4060 4060 4060 4060 0
161 20241209 162400 573307955 4060 4060 4060 4060 0
162 20241209 162300 573307955 4060 4060 4060 4060 0
163 20241209 162200 573307955 4060 4060 4060 4060 0
164 20241209 162100 573307955 4060 4060 4060 4060 0
165 20241209 162000 573307955 4060 4060 4060 4060 0
166 20241209 161900 573307955 4060 4060 4060 4060 0
167 20241209 161800 573307955 4060 4060 4060 4060 0
168 20241209 161700 573307955 4060 4060 4060 4060 0
169 20241209 161600 573307955 4060 4060 4060 4060 0
170 20241209 161500 573307955 4060 4060 4060 4060 0
171 20241209 161400 573307955 4060 4060 4060 4060 0
172 20241209 161300 573307955 4060 4060 4060 4060 0
173 20241209 161200 573307955 4060 4060 4060 4060 0
174 20241209 161100 573307955 4060 4060 4060 4060 0
175 20241209 161000 573307955 4060 4060 4060 4060 0
176 20241209 160900 573307955 4060 4060 4060 4060 0
177 20241209 160800 573307955 4060 4060 4060 4060 0
178 20241209 160700 573307955 4060 4060 4060 4060 0
179 20241209 160600 573307955 4060 4060 4060 4060 0
180 20241209 160500 573307955 4060 4060 4060 4060 0
181 20241209 160400 573307955 4060 4060 4060 4060 0
182 20241209 160300 573307955 4060 4060 4060 4060 4569
183 20241209 160200 573307955 4060 4060 4060 4060 0
184 20241209 160100 573307955 4060 4060 4060 4060 0
185 20241209 160000 573307955 4060 4060 4060 4060 0
186 20241209 155900 573307955 4060 4060 4060 4060 0
187 20241209 155800 573307955 4060 4060 4060 4060 0
188 20241209 155700 573307955 4060 4060 4060 4060 0
189 20241209 155600 573307955 4060 4060 4060 4060 0
190 20241209 155500 573307955 4060 4060 4060 4060 0
191 20241209 155400 573307955 4060 4060 4060 4060 0
192 20241209 155300 573307955 4060 4060 4060 4060 0
193 20241209 155200 573307955 4060 4060 4060 4060 0
194 20241209 155100 573307955 4060 4060 4060 4060 0
195 20241209 155000 573307955 4060 4060 4060 4060 0
196 20241209 154900 573307955 4060 4060 4060 4060 0
197 20241209 154800 573307955 4060 4060 4060 4060 0
198 20241209 154700 573307955 4060 4060 4060 4060 0
199 20241209 154600 573307955 4060 4060 4060 4060 0
200 20241209 154500 573307955 4060 4060 4060 4060 0
201 20241209 154400 573307955 4060 4060 4060 4060 0
202 20241209 154300 573307955 4060 4060 4060 4060 0
203 20241209 154200 573307955 4060 4060 4060 4060 0
204 20241209 154100 573307955 4060 4060 4060 4060 0
205 20241209 154000 573307955 4060 4060 4060 4060 0
206 20241209 153900 573307955 4060 4060 4060 4060 0
207 20241209 153800 573307955 4060 4060 4060 4060 0
208 20241209 153700 573307955 4060 4060 4060 4060 0
209 20241209 153600 573307955 4060 4060 4060 4060 0
210 20241209 153500 573307955 4060 4060 4060 4060 0
211 20241209 153400 573307955 4060 4060 4060 4060 0
212 20241209 153300 573307955 4060 4060 4060 4060 4569
213 20241209 153200 573307955 4060 4060 4060 4060 0
214 20241209 153100 573307955 4060 4060 4060 4060 0
215 20241209 153000 573307955 4060 4060 4060 4060 4569
216 20241209 152900 554757815 4075 4075 4075 4075 0
217 20241209 152800 554757815 4075 4075 4075 4075 0
218 20241209 152700 554757815 4075 4075 4075 4075 0
219 20241209 152600 554757815 4075 4075 4075 4075 0
220 20241209 152500 554757815 4075 4075 4075 4075 0
221 20241209 152400 554757815 4075 4075 4075 4075 0
222 20241209 152300 554757815 4075 4075 4075 4075 0
223 20241209 152200 554757815 4075 4075 4075 4075 0
224 20241209 152100 554757815 4075 4075 4075 4075 0
225 20241209 152000 554757815 4075 4075 4075 4075 0
226 20241209 151900 554757815 4075 4070 4105 4055 3205
227 20241209 151800 541632995 4070 4075 4090 4070 641
228 20241209 151700 539020385 4080 4075 4080 4075 841
229 20241209 151600 535593305 4075 4070 4075 4070 144
230 20241209 151500 535006565 4075 4070 4075 4070 361
231 20241209 151400 533537290 4070 4055 4070 4055 506
232 20241209 151300 531480425 4065 4055 4065 4055 32
233 20241209 151200 531350395 4040 4070 4075 4040 669
234 20241209 151100 528644225 4055 4065 4065 4045 11721
235 20241209 151000 481102190 4075 4065 4075 4065 1270
236 20241209 150900 475939630 4065 4065 4065 4065 2
237 20241209 150800 475931500 4065 4065 4065 4065 0
238 20241209 150700 475931500 4065 4065 4065 4065 23
239 20241209 150600 475838005 4065 4065 4065 4065 0
240 20241209 150500 475838005 4065 4075 4075 4065 1300
241 20241209 150400 470549000 4075 4075 4075 4075 30
242 20241209 150300 470426750 4085 4085 4085 4085 25
243 20241209 150200 470324625 4085 4085 4085 4085 0
244 20241209 150100 470324625 4085 4085 4085 4085 0
245 20241209 150000 470324625 4085 4085 4085 4085 118
246 20241209 145900 469842595 4085 4075 4085 4075 79
247 20241209 145800 469520540 4090 4090 4090 4090 0
248 20241209 145700 469520540 4090 4085 4090 4085 44
249 20241209 145600 469340590 4090 4085 4090 4085 94
250 20241209 145500 468956215 4090 4075 4090 4065 93
251 20241209 145400 468576845 4075 4080 4080 4065 1609
252 20241209 145300 462029455 4075 4075 4075 4075 10
253 20241209 145200 461988705 4085 4085 4085 4085 0
254 20241209 145100 461988705 4085 4080 4085 4080 6
255 20241209 145000 461964220 4075 4075 4075 4075 584
256 20241209 144900 459584420 4085 4085 4085 4085 0
257 20241209 144800 459584420 4085 4075 4085 4075 20
258 20241209 144700 459502910 4075 4085 4085 4075 201
259 20241209 144600 458683825 4075 4075 4075 4075 0
260 20241209 144500 458683825 4075 4075 4075 4075 0
261 20241209 144400 458683825 4075 4075 4075 4075 5
262 20241209 144300 458663450 4085 4080 4085 4080 2
263 20241209 144200 458655285 4080 4080 4080 4080 0
264 20241209 144100 458655285 4080 4075 4080 4075 4
265 20241209 144000 458638975 4075 4075 4075 4075 29
266 20241209 143900 458520800 4085 4085 4085 4085 24
267 20241209 143800 458422760 4085 4085 4085 4085 1
268 20241209 143700 458418675 4080 4080 4080 4080 3
269 20241209 143600 458406435 4075 4075 4075 4075 0
270 20241209 143500 458406435 4075 4075 4075 4075 0
271 20241209 143400 458406435 4075 4075 4075 4075 0
272 20241209 143300 458406435 4075 4075 4075 4075 0
273 20241209 143200 458406435 4075 4075 4075 4075 250
274 20241209 143100 457387685 4075 4075 4075 4075 25
275 20241209 143000 457285810 4100 4100 4100 4100 0
276 20241209 142900 457285810 4100 4100 4100 4100 0
277 20241209 142800 457285810 4100 4100 4100 4100 0
278 20241209 142700 457285810 4100 4100 4100 4100 0
279 20241209 142600 457285810 4100 4090 4100 4090 9
280 20241209 142500 457248990 4080 4080 4080 4080 0
281 20241209 142400 457248990 4080 4080 4080 4080 70
282 20241209 142300 456963390 4085 4085 4085 4085 2
283 20241209 142200 456955220 4085 4085 4085 4085 0
284 20241209 142100 456955220 4085 4090 4090 4085 264
285 20241209 142000 455876670 4090 4090 4090 4090 0
286 20241209 141900 455876670 4090 4090 4090 4090 0
287 20241209 141800 455876670 4090 4090 4090 4090 0
288 20241209 141700 455876670 4090 4090 4090 4090 0
289 20241209 141600 455876670 4090 4090 4090 4090 111
290 20241209 141500 455422680 4100 4100 4100 4100 1
291 20241209 141400 455418580 4090 4090 4090 4090 7
292 20241209 141300 455389950 4090 4090 4090 4090 34
293 20241209 141200 455250890 4100 4100 4100 4100 0
294 20241209 141100 455250890 4100 4100 4100 4100 0
295 20241209 141000 455250890 4100 4100 4100 4100 0
296 20241209 140900 455250890 4100 4100 4100 4100 0
297 20241209 140800 455250890 4100 4100 4100 4100 0
298 20241209 140700 455250890 4100 4100 4100 4100 1
299 20241209 140600 455246790 4100 4095 4100 4095 511
300 20241209 140500 453154240 4095 4095 4095 4095 0
301 20241209 140400 453154240 4095 4095 4095 4095 0
302 20241209 140300 453154240 4095 4095 4095 4095 0
303 20241209 140200 453154240 4095 4090 4095 4090 2
304 20241209 140100 453146055 4090 4090 4095 4090 108
305 20241209 140000 452704330 4100 4100 4100 4100 0
306 20241209 135900 452704330 4100 4100 4100 4100 0
307 20241209 135800 452704330 4100 4100 4100 4100 0
308 20241209 135700 452704330 4100 4090 4100 4090 10
309 20241209 135600 452663385 4100 4100 4100 4100 0
310 20241209 135500 452663385 4100 4090 4100 4090 3
311 20241209 135400 452651095 4100 4090 4100 4090 45
312 20241209 135300 452466615 4100 4100 4100 4100 0
313 20241209 135200 452466615 4100 4100 4100 4100 0
314 20241209 135100 452466615 4100 4080 4100 4080 85
315 20241209 135000 452119770 4075 4075 4075 4075 0
316 20241209 134900 452119770 4075 4075 4075 4075 0
317 20241209 134800 452119770 4075 4075 4075 4075 88
318 20241209 134700 451761170 4070 4070 4070 4070 0
319 20241209 134600 451761170 4070 4070 4070 4070 0
320 20241209 134500 451761170 4070 4070 4070 4070 0
321 20241209 134400 451761170 4070 4070 4070 4070 0
322 20241209 134300 451761170 4070 4070 4070 4070 0
323 20241209 134200 451761170 4070 4070 4070 4070 0
324 20241209 134100 451761170 4070 4070 4070 4070 0
325 20241209 134000 451761170 4070 4070 4070 4070 0
326 20241209 133900 451761170 4070 4070 4070 4070 0
327 20241209 133800 451761170 4070 4070 4070 4070 0
328 20241209 133700 451761170 4070 4070 4070 4070 0
329 20241209 133600 451761170 4070 4070 4070 4070 27
330 20241209 133500 451651280 4085 4085 4085 4085 0
331 20241209 133400 451651280 4085 4085 4085 4085 0
332 20241209 133300 451651280 4085 4085 4085 4085 51
333 20241209 133200 451442945 4070 4080 4090 4070 87
334 20241209 133100 451088225 4070 4070 4070 4070 6
335 20241209 133000 451063805 4075 4075 4075 4075 0
336 20241209 132900 451063805 4075 4075 4075 4075 0
337 20241209 132800 451063805 4075 4075 4075 4075 94
338 20241209 132700 450680755 4075 4075 4075 4075 0
339 20241209 132600 450680755 4075 4075 4075 4075 0
340 20241209 132500 450680755 4075 4075 4075 4065 1768
341 20241209 132400 443480925 4075 4075 4075 4075 47
342 20241209 132300 443289400 4080 4080 4080 4080 199
343 20241209 132200 442477480 4090 4085 4090 4085 101
344 20241209 132100 442064395 4100 4100 4100 4100 0
345 20241209 132000 442064395 4100 4100 4100 4100 0
346 20241209 131900 442064395 4100 4100 4100 4100 0
347 20241209 131800 442064395 4100 4085 4100 4085 3
348 20241209 131700 442052110 4070 4070 4070 4070 0
349 20241209 131600 442052110 4070 4070 4070 4070 0
350 20241209 131500 442052110 4070 4070 4070 4070 240
351 20241209 131400 441075310 4075 4080 4080 4075 189
352 20241209 131300 440304340 4075 4075 4075 4075 0
353 20241209 131200 440304340 4075 4075 4075 4075 147
354 20241209 131100 439705315 4060 4060 4060 4060 0
355 20241209 131000 439705315 4060 4070 4070 4060 2000
356 20241209 130900 431578170 4075 4075 4075 4075 1
357 20241209 130800 431574095 4075 4075 4075 4075 0
358 20241209 130700 431574095 4075 4075 4075 4075 0
359 20241209 130600 431574095 4075 4075 4075 4075 0
360 20241209 130500 431574095 4075 4075 4075 4075 264
361 20241209 130400 430498295 4080 4080 4080 4080 29
362 20241209 130300 430379975 4080 4080 4080 4080 0
363 20241209 130200 430379975 4080 4080 4080 4080 1
364 20241209 130100 430375895 4080 4080 4080 4080 27
365 20241209 130000 430265735 4075 4075 4075 4075 34
366 20241209 125900 430127185 4080 4080 4080 4080 16
367 20241209 125800 430061905 4085 4085 4085 4085 3
368 20241209 125700 430049650 4085 4085 4085 4085 0
369 20241209 125600 430049650 4085 4085 4085 4085 0
370 20241209 125500 430049650 4085 4080 4085 4075 462
371 20241209 125400 428162420 4080 4080 4080 4080 0
372 20241209 125300 428162420 4080 4080 4080 4080 2
373 20241209 125200 428154260 4075 4090 4090 4075 1341
374 20241209 125100 422679470 4100 4100 4100 4100 0
375 20241209 125000 422679470 4100 4100 4100 4100 0
376 20241209 124900 422679470 4100 4100 4100 4100 0
377 20241209 124800 422679470 4100 4100 4100 4100 3
378 20241209 124700 422667170 4095 4095 4095 4095 1
379 20241209 124600 422663075 4095 4095 4095 4095 0
380 20241209 124500 422663075 4095 4095 4095 4095 0
381 20241209 124400 422663075 4095 4095 4095 4095 0
382 20241209 124300 422663075 4095 4095 4095 4095 2
383 20241209 124200 422654885 4090 4090 4090 4090 0
384 20241209 124100 422654885 4090 4090 4090 4090 0
385 20241209 124000 422654885 4090 4090 4090 4090 121
386 20241209 123900 422159995 4090 4090 4090 4090 33
387 20241209 123800 422025025 4090 4095 4095 4090 449
388 20241209 123700 420188595 4095 4095 4095 4095 0
389 20241209 123600 420188595 4095 4095 4095 4095 0
390 20241209 123500 420188595 4095 4095 4095 4095 0
391 20241209 123400 420188595 4095 4100 4100 4095 319
392 20241209 123300 418882280 4095 4095 4095 4095 34
393 20241209 123200 418743050 4100 4100 4100 4100 0
394 20241209 123100 418743050 4100 4100 4100 4100 31
395 20241209 123000 418615950 4090 4090 4090 4090 651
396 20241209 122900 415953360 4100 4100 4100 4100 5
397 20241209 122800 415932860 4090 4090 4090 4090 0
398 20241209 122700 415932860 4090 4090 4090 4090 30
399 20241209 122600 415810160 4100 4100 4100 4100 0
400 20241209 122500 415810160 4100 4100 4100 4100 35
401 20241209 122400 415666660 4095 4095 4095 4095 2
402 20241209 122300 415658470 4090 4090 4090 4090 0
403 20241209 122200 415658470 4090 4090 4090 4090 34
404 20241209 122100 415519410 4100 4100 4100 4100 0
405 20241209 122000 415519410 4100 4100 4100 4100 0
406 20241209 121900 415519410 4100 4100 4100 4100 103
407 20241209 121800 415097110 4100 4100 4100 4100 0
408 20241209 121700 415097110 4100 4100 4100 4100 0
409 20241209 121600 415097110 4100 4100 4100 4100 0
410 20241209 121500 415097110 4100 4100 4100 4100 100
411 20241209 121400 414687110 4100 4095 4100 4095 12
412 20241209 121300 414637960 4095 4095 4095 4095 0
413 20241209 121200 414637960 4095 4095 4095 4095 193
414 20241209 121100 413847625 4100 4100 4100 4100 0
415 20241209 121000 413847625 4100 4100 4100 4100 0
416 20241209 120900 413847625 4100 4100 4100 4100 3
417 20241209 120800 413835325 4100 4100 4100 4100 0
418 20241209 120700 413835325 4100 4085 4100 4085 1328
419 20241209 120600 408397390 4085 4085 4085 4085 0
420 20241209 120500 408397390 4085 4085 4085 4085 2
421 20241209 120400 408389220 4075 4075 4075 4075 606
422 20241209 120300 405919770 4080 4085 4085 4080 5
423 20241209 120200 405899365 4085 4085 4085 4085 1
424 20241209 120100 405895280 4075 4075 4075 4075 2
425 20241209 120000 405887130 4085 4085 4085 4085 3
426 20241209 115900 405874875 4085 4080 4085 4080 557
427 20241209 115800 403602310 4080 4080 4080 4080 1302
428 20241209 115700 398290150 4075 4075 4075 4075 200
429 20241209 115600 397475150 4075 4075 4075 4075 50
430 20241209 115500 397271400 4080 4070 4080 4070 161
431 20241209 115400 396616110 4070 4070 4070 4070 0
432 20241209 115300 396616110 4070 4070 4070 4070 0
433 20241209 115200 396616110 4070 4070 4070 4070 249
434 20241209 115100 395602680 4075 4070 4075 4070 597
435 20241209 115000 393171415 4085 4085 4085 4085 3
436 20241209 114900 393159160 4080 4080 4080 4080 0
437 20241209 114800 393159160 4080 4080 4080 4080 1
438 20241209 114700 393155080 4080 4080 4080 4080 0
439 20241209 114600 393155080 4080 4080 4080 4080 1
440 20241209 114500 393151000 4080 4070 4080 4070 54
441 20241209 114400 392931200 4065 4065 4065 4065 0
442 20241209 114300 392931200 4065 4065 4065 4065 0
443 20241209 114200 392931200 4065 4065 4065 4065 0
444 20241209 114100 392931200 4065 4085 4085 4065 754
445 20241209 114000 389864305 4085 4085 4085 4085 3
446 20241209 113900 389852050 4080 4080 4080 4080 100
447 20241209 113800 389444050 4070 4070 4070 4070 0
448 20241209 113700 389444050 4070 4070 4070 4070 89
449 20241209 113600 389081820 4090 4090 4090 4090 2
450 20241209 113500 389073640 4090 4090 4090 4090 2
451 20241209 113400 389065460 4100 4100 4100 4100 0
452 20241209 113300 389065460 4100 4100 4100 4100 0
453 20241209 113200 389065460 4100 4100 4100 4100 0
454 20241209 113100 389065460 4100 4100 4100 4100 0
455 20241209 113000 389065460 4100 4070 4100 4070 103
456 20241209 112900 388646165 4070 4075 4075 4070 435
457 20241209 112800 386874035 4095 4095 4095 4095 3
458 20241209 112700 386861750 4095 4095 4095 4095 0
459 20241209 112600 386861750 4095 4095 4095 4095 2
460 20241209 112500 386853560 4080 4085 4085 4080 434
461 20241209 112400 385082760 4090 4090 4090 4090 0
462 20241209 112300 385082760 4090 4090 4090 4090 30
463 20241209 112200 384960060 4100 4100 4100 4100 0
464 20241209 112100 384960060 4100 4100 4100 4100 3
465 20241209 112000 384947760 4090 4090 4090 4090 500
466 20241209 111900 382902760 4085 4085 4085 4085 100
467 20241209 111800 382494260 4080 4090 4090 4080 87
468 20241209 111700 382139250 4090 4090 4090 4090 0
469 20241209 111600 382139250 4090 4090 4090 4090 7
470 20241209 111500 382110620 4090 4090 4090 4090 5
471 20241209 111400 382090170 4090 4090 4090 4090 0
472 20241209 111300 382090170 4090 4090 4090 4090 0
473 20241209 111200 382090170 4090 4090 4090 4090 0
474 20241209 111100 382090170 4090 4090 4090 4090 3
475 20241209 111000 382077900 4080 4080 4090 4080 43
476 20241209 110900 381902450 4080 4080 4080 4080 0
477 20241209 110800 381902450 4080 4080 4080 4080 0
478 20241209 110700 381902450 4080 4080 4080 4080 305
479 20241209 110600 380658050 4080 4065 4080 4065 51
480 20241209 110500 380450720 4065 4065 4065 4065 601
481 20241209 110400 378007655 4065 4065 4065 4065 2861
482 20241209 110300 366377690 4065 4065 4065 4065 0
483 20241209 110200 366377690 4065 4065 4065 4065 65
484 20241209 110100 366113465 4080 4075 4080 4075 354
485 20241209 110000 364670900 4070 4070 4070 4070 350
486 20241209 105900 363246400 4070 4070 4070 4070 0
487 20241209 105800 363246400 4070 4070 4070 4065 439
488 20241209 105700 361460765 4070 4065 4070 4065 28
489 20241209 105600 361346810 4065 4080 4080 4065 210
490 20241209 105500 360492720 4080 4080 4080 4080 45
491 20241209 105400 360309120 4080 4080 4080 4080 60
492 20241209 105300 360064320 4065 4065 4065 4065 5
493 20241209 105200 360043995 4065 4080 4080 4065 413
494 20241209 105100 358365105 4080 4075 4080 4065 1546
495 20241209 105000 352072395 4085 4085 4085 4080 363
496 20241209 104900 350590180 4085 4085 4085 4085 0
497 20241209 104800 350590180 4085 4085 4085 4085 0
498 20241209 104700 350590180 4085 4100 4100 4085 102
499 20241209 104600 350173315 4095 4095 4095 4095 130
500 20241209 104500 349640965 4105 4105 4105 4105 0
501 20241209 104400 349640965 4105 4095 4105 4095 28
502 20241209 104300 349526135 4090 4085 4090 4085 1218
503 20241209 104200 344545135 4085 4090 4090 4085 23
504 20241209 104100 344451080 4090 4090 4090 4090 0
505 20241209 104000 344451080 4090 4090 4090 4090 0
506 20241209 103900 344451080 4090 4090 4090 4090 0
507 20241209 103800 344451080 4090 4090 4090 4090 0
508 20241209 103700 344451080 4090 4080 4090 4080 12
509 20241209 103600 344402100 4080 4095 4095 4075 4874
510 20241209 103500 324499545 4105 4105 4105 4105 49
511 20241209 103400 324298400 4095 4095 4095 4095 0
512 20241209 103300 324298400 4095 4095 4095 4095 160
513 20241209 103200 323643200 4095 4095 4095 4095 1
514 20241209 103100 323639105 4110 4090 4110 4090 259
515 20241209 103000 322579495 4090 4090 4090 4090 550
516 20241209 102900 320329995 4090 4085 4090 4085 1009
517 20241209 102800 316203235 4085 4095 4095 4085 1000
518 20241209 102700 312116555 4095 4100 4110 4095 1079
519 20241209 102600 307697510 4100 4100 4100 4100 9
520 20241209 102500 307660610 4100 4100 4100 4100 0
521 20241209 102400 307660610 4100 4095 4100 4095 723
522 20241209 102300 304696920 4095 4095 4095 4095 0
523 20241209 102200 304696920 4095 4095 4095 4095 1
524 20241209 102100 304692825 4085 4085 4085 4085 253
525 20241209 102000 303659320 4085 4085 4085 4085 421
526 20241209 101900 301939535 4105 4105 4105 4105 0
527 20241209 101800 301939535 4105 4105 4105 4105 0
528 20241209 101700 301939535 4105 4090 4105 4085 452
529 20241209 101600 300092585 4095 4095 4095 4095 2
530 20241209 101500 300084395 4100 4100 4100 4100 100
531 20241209 101400 299674395 4100 4100 4100 4100 11
532 20241209 101300 299629295 4100 4100 4100 4100 774
533 20241209 101200 296455895 4095 4110 4110 4095 353
534 20241209 101100 295008780 4100 4100 4100 4100 0
535 20241209 101000 295008780 4100 4105 4110 4100 276
536 20241209 100900 293877050 4100 4115 4115 4100 1000
537 20241209 100800 289770290 4115 4115 4115 4115 4
538 20241209 100700 289753830 4115 4115 4115 4115 0
539 20241209 100600 289753830 4115 4115 4115 4115 0
540 20241209 100500 289753830 4115 4115 4115 4115 103
541 20241209 100400 289329985 4110 4110 4110 4110 34
542 20241209 100300 289190245 4110 4100 4110 4100 17
543 20241209 100200 289120425 4100 4100 4100 4100 0
544 20241209 100100 289120425 4100 4100 4100 4100 1
545 20241209 100000 289116325 4100 4100 4100 4100 1
546 20241209 095900 289112225 4100 4100 4100 4100 0
547 20241209 095800 289112225 4100 4095 4115 4090 315
548 20241209 095700 287821590 4080 4080 4080 4080 0
549 20241209 095600 287821590 4080 4080 4085 4080 600
550 20241209 095500 285373565 4090 4090 4090 4090 853
551 20241209 095400 281884795 4090 4090 4090 4090 0
552 20241209 095300 281884795 4090 4090 4090 4090 1004
553 20241209 095200 277778435 4085 4095 4095 4085 88
554 20241209 095100 277418095 4090 4090 4090 4090 548
555 20241209 095000 275176775 4095 4090 4100 4090 1060
556 20241209 094900 270841065 4095 4090 4095 4085 1655
557 20241209 094800 264064670 4090 4075 4095 4075 125
558 20241209 094700 263554045 4075 4085 4085 4065 2107
559 20241209 094600 254974980 4080 4080 4080 4075 4345
560 20241209 094500 237247980 4080 4085 4090 4080 748
561 20241209 094400 234196035 4085 4090 4090 4080 544
562 20241209 094300 231973420 4090 4090 4090 4080 1404
563 20241209 094200 226231535 4090 4090 4090 4085 664
564 20241209 094100 223515910 4095 4090 4095 4090 19
565 20241209 094000 223438115 4090 4080 4090 4080 2179
566 20241209 093900 214547735 4085 4090 4095 4085 1087
567 20241209 093800 210099480 4090 4090 4090 4090 1
568 20241209 093700 210095390 4080 4080 4080 4080 12
569 20241209 093600 210046430 4080 4090 4090 4080 500
570 20241209 093500 208005565 4100 4100 4100 4100 0
571 20241209 093400 208005565 4100 4100 4100 4100 287
572 20241209 093300 206828865 4095 4100 4100 4095 792
573 20241209 093200 203584665 4095 4095 4095 4095 16
574 20241209 093100 203519145 4095 4095 4095 4095 70
575 20241209 093000 203232495 4095 4095 4100 4095 104
576 20241209 092900 202806335 4095 4095 4095 4095 26
577 20241209 092800 202699865 4080 4090 4090 4080 7401
578 20241209 092700 172501970 4080 4070 4080 4070 71
579 20241209 092600 172212300 4070 4075 4085 4070 1050
580 20241209 092500 167928970 4080 4115 4115 4060 5536
581 20241209 092400 145351890 4120 4120 4120 4120 15
582 20241209 092300 145290090 4115 4125 4125 4115 308
583 20241209 092200 144021820 4130 4125 4130 4125 50
584 20241209 092100 143815420 4125 4125 4125 4115 104
585 20241209 092000 143386430 4125 4125 4125 4125 73
586 20241209 091900 143085305 4125 4125 4125 4125 2017
587 20241209 091800 134765180 4130 4130 4130 4130 5
588 20241209 091700 134744530 4115 4125 4125 4085 1959
589 20241209 091600 126708960 4095 4100 4100 4095 800
590 20241209 091500 123431925 4095 4130 4130 4090 3904
591 20241209 091400 107403905 4120 4140 4140 4120 2129
592 20241209 091300 98631965 4145 4140 4165 4135 96
593 20241209 091200 98234070 4145 4130 4145 4130 153
594 20241209 091100 97601895 4140 4120 4145 4120 335
595 20241209 091000 96220370 4130 4140 4150 4130 3767
596 20241209 090900 80620350 4150 4150 4150 4140 34
597 20241209 090800 80479460 4135 4140 4140 4135 1652
598 20241209 090700 73642680 4115 4115 4115 4115 57
599 20241209 090600 73408125 4115 4130 4140 4115 4933
600 20241209 090500 53051995 4125 4125 4140 4120 942
601 20241209 090400 49166120 4125 4150 4175 4125 801
602 20241209 090300 45838085 4140 4130 4155 4120 602
603 20241209 090200 43340950 4120 4200 4215 4100 6874
604 20241209 090100 14981615 4225 4200 4225 4200 13
605 20241209 090000 14926765 4225 4170 4225 4170 3576