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

609
019990/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,190700,816622890,4080,4080,4080,4080,4096
20241209,190600,816622890,4080,4080,4080,4080,0
20241209,190500,816622890,4080,4080,4080,4080,0
20241209,190400,816622890,4080,4080,4080,4080,0
20241209,190300,816622890,4080,4080,4080,4080,0
20241209,190200,816622890,4080,4080,4080,4080,0
20241209,190100,816622890,4080,4080,4080,4080,0
20241209,190000,816622890,4080,4080,4080,4080,0
20241209,185900,816622890,4080,4080,4080,4080,0
20241209,185800,816622890,4080,4080,4080,4080,0
20241209,185700,816622890,4080,4080,4080,4080,0
20241209,185600,816622890,4080,4080,4080,4080,0
20241209,185500,816622890,4080,4080,4080,4080,0
20241209,185400,816622890,4080,4080,4080,4080,0
20241209,185300,816622890,4080,4080,4080,4080,0
20241209,185200,816622890,4080,4080,4080,4080,0
20241209,185100,816622890,4080,4080,4080,4080,0
20241209,185000,816622890,4080,4080,4080,4080,0
20241209,184900,816622890,4080,4080,4080,4080,0
20241209,184800,816622890,4080,4080,4080,4080,0
20241209,184700,816622890,4080,4080,4080,4080,0
20241209,184600,816622890,4080,4080,4080,4080,0
20241209,184500,816622890,4080,4080,4080,4080,0
20241209,184400,816622890,4080,4080,4080,4080,0
20241209,184300,816622890,4080,4080,4080,4080,0
20241209,184200,816622890,4080,4080,4080,4080,0
20241209,184100,816622890,4080,4080,4080,4080,0
20241209,184000,816622890,4080,4080,4080,4080,0
20241209,183900,816622890,4080,4080,4080,4080,0
20241209,183800,816622890,4080,4080,4080,4080,0
20241209,183700,816622890,4080,4080,4080,4080,4096
20241209,183600,816622890,4080,4080,4080,4080,0
20241209,183500,816622890,4080,4080,4080,4080,0
20241209,183400,816622890,4080,4080,4080,4080,0
20241209,183300,816622890,4080,4080,4080,4080,0
20241209,183200,816622890,4080,4080,4080,4080,0
20241209,183100,816622890,4080,4080,4080,4080,0
20241209,183000,816622890,4080,4080,4080,4080,0
20241209,182900,816622890,4080,4080,4080,4080,0
20241209,182800,816622890,4080,4080,4080,4080,0
20241209,182700,816622890,4080,4080,4080,4080,0
20241209,182600,816622890,4080,4080,4080,4080,0
20241209,182500,816622890,4080,4080,4080,4080,0
20241209,182400,816622890,4080,4080,4080,4080,0
20241209,182300,816622890,4080,4080,4080,4080,0
20241209,182200,816622890,4080,4080,4080,4080,0
20241209,182100,816622890,4080,4080,4080,4080,0
20241209,182000,816622890,4080,4080,4080,4080,0
20241209,181900,816622890,4080,4080,4080,4080,0
20241209,181800,816622890,4080,4080,4080,4080,0
20241209,181700,816622890,4080,4080,4080,4080,0
20241209,181600,816622890,4080,4080,4080,4080,0
20241209,181500,816622890,4080,4080,4080,4080,0
20241209,181400,816622890,4080,4080,4080,4080,0
20241209,181300,816622890,4080,4080,4080,4080,0
20241209,181200,816622890,4080,4080,4080,4080,0
20241209,181100,816622890,4080,4080,4080,4080,0
20241209,181000,816622890,4080,4080,4080,4080,0
20241209,180900,816622890,4080,4080,4080,4080,0
20241209,180800,816622890,4080,4080,4080,4080,0
20241209,180700,816622890,4080,4080,4080,4080,4096
20241209,180600,816622890,4080,4080,4080,4080,0
20241209,180500,816622890,4080,4080,4080,4080,0
20241209,180400,816622890,4080,4080,4080,4080,0
20241209,180300,816622890,4080,4080,4080,4080,0
20241209,180200,816622890,4080,4080,4080,4080,0
20241209,180100,816622890,4080,4080,4080,4080,0
20241209,180000,816622890,4080,4080,4080,4080,0
20241209,175900,816622890,4080,4080,4080,4080,0
20241209,175800,816622890,4080,4080,4080,4080,0
20241209,175700,816622890,4080,4080,4080,4080,0
20241209,175600,816622890,4080,4080,4080,4080,0
20241209,175500,816622890,4080,4080,4080,4080,0
20241209,175400,816622890,4080,4080,4080,4080,0
20241209,175300,816622890,4080,4080,4080,4080,0
20241209,175200,816622890,4080,4080,4080,4080,0
20241209,175100,816622890,4080,4080,4080,4080,0
20241209,175000,816622890,4080,4080,4080,4080,0
20241209,174900,816622890,4080,4080,4080,4080,0
20241209,174800,816622890,4080,4080,4080,4080,0
20241209,174700,816622890,4080,4080,4080,4080,0
20241209,174600,816622890,4080,4080,4080,4080,0
20241209,174500,816622890,4080,4080,4080,4080,0
20241209,174400,816622890,4080,4080,4080,4080,0
20241209,174300,816622890,4080,4080,4080,4080,0
20241209,174200,816622890,4080,4080,4080,4080,0
20241209,174100,816622890,4080,4080,4080,4080,0
20241209,174000,816622890,4080,4080,4080,4080,0
20241209,173900,816622890,4080,4080,4080,4080,0
20241209,173800,816622890,4080,4080,4080,4080,0
20241209,173700,816622890,4080,4080,4080,4080,4096
20241209,173600,816622890,4080,4080,4080,4080,0
20241209,173500,816622890,4080,4080,4080,4080,0
20241209,173400,816622890,4080,4080,4080,4080,0
20241209,173300,816622890,4080,4080,4080,4080,0
20241209,173200,816622890,4080,4080,4080,4080,0
20241209,173100,816622890,4080,4080,4080,4080,0
20241209,173000,816622890,4080,4080,4080,4080,0
20241209,172900,816622890,4080,4080,4080,4080,0
20241209,172800,816622890,4080,4080,4080,4080,0
20241209,172700,816622890,4080,4080,4080,4080,0
20241209,172600,816622890,4080,4080,4080,4080,0
20241209,172500,816622890,4080,4080,4080,4080,0
20241209,172400,816622890,4080,4080,4080,4080,0
20241209,172300,816622890,4080,4080,4080,4080,0
20241209,172200,816622890,4080,4080,4080,4080,0
20241209,172100,816622890,4080,4080,4080,4080,0
20241209,172000,816622890,4080,4080,4080,4080,0
20241209,171900,816622890,4080,4080,4080,4080,0
20241209,171800,816622890,4080,4080,4080,4080,0
20241209,171700,816622890,4080,4080,4080,4080,0
20241209,171600,816622890,4080,4080,4080,4080,0
20241209,171500,816622890,4080,4080,4080,4080,0
20241209,171400,816622890,4080,4080,4080,4080,0
20241209,171300,816622890,4080,4080,4080,4080,0
20241209,171200,816622890,4080,4080,4080,4080,0
20241209,171100,816622890,4080,4080,4080,4080,0
20241209,171000,816622890,4080,4080,4080,4080,0
20241209,170900,816622890,4080,4080,4080,4080,0
20241209,170800,816622890,4080,4080,4080,4080,0
20241209,170700,816622890,4080,4080,4080,4080,4096
20241209,170600,816622890,4080,4080,4080,4080,0
20241209,170500,816622890,4080,4080,4080,4080,0
20241209,170400,816622890,4080,4080,4080,4080,0
20241209,170300,816622890,4080,4080,4080,4080,0
20241209,170200,816622890,4080,4080,4080,4080,0
20241209,170100,816622890,4080,4080,4080,4080,0
20241209,170000,816622890,4080,4080,4080,4080,0
20241209,165900,816622890,4080,4080,4080,4080,0
20241209,165800,816622890,4080,4080,4080,4080,0
20241209,165700,816622890,4080,4080,4080,4080,0
20241209,165600,816622890,4080,4080,4080,4080,0
20241209,165500,816622890,4080,4080,4080,4080,0
20241209,165400,816622890,4080,4080,4080,4080,0
20241209,165300,816622890,4080,4080,4080,4080,0
20241209,165200,816622890,4080,4080,4080,4080,0
20241209,165100,816622890,4080,4080,4080,4080,0
20241209,165000,816622890,4080,4080,4080,4080,0
20241209,164900,816622890,4080,4080,4080,4080,0
20241209,164800,816622890,4080,4080,4080,4080,0
20241209,164700,816622890,4080,4080,4080,4080,0
20241209,164600,816622890,4080,4080,4080,4080,0
20241209,164500,816622890,4080,4080,4080,4080,0
20241209,164400,816622890,4080,4080,4080,4080,0
20241209,164300,816622890,4080,4080,4080,4080,0
20241209,164200,816622890,4080,4080,4080,4080,0
20241209,164100,816622890,4080,4080,4080,4080,0
20241209,164000,816622890,4080,4080,4080,4080,0
20241209,163900,816622890,4080,4080,4080,4080,0
20241209,163800,816622890,4080,4080,4080,4080,0
20241209,163700,816622890,4080,4080,4080,4080,4096
20241209,163600,816622890,4080,4080,4080,4080,0
20241209,163500,816622890,4080,4080,4080,4080,0
20241209,163400,816622890,4080,4080,4080,4080,0
20241209,163300,816622890,4080,4080,4080,4080,0
20241209,163200,816622890,4080,4080,4080,4080,0
20241209,163100,816622890,4080,4080,4080,4080,0
20241209,163000,816622890,4080,4080,4080,4080,0
20241209,162900,816622890,4080,4080,4080,4080,0
20241209,162800,816622890,4080,4080,4080,4080,0
20241209,162700,816622890,4080,4080,4080,4080,0
20241209,162600,816622890,4080,4080,4080,4080,0
20241209,162500,816622890,4080,4080,4080,4080,0
20241209,162400,816622890,4080,4080,4080,4080,0
20241209,162300,816622890,4080,4080,4080,4080,0
20241209,162200,816622890,4080,4080,4080,4080,0
20241209,162100,816622890,4080,4080,4080,4080,0
20241209,162000,816622890,4080,4080,4080,4080,0
20241209,161900,816622890,4080,4080,4080,4080,0
20241209,161800,816622890,4080,4080,4080,4080,0
20241209,161700,816622890,4080,4080,4080,4080,0
20241209,161600,816622890,4080,4080,4080,4080,0
20241209,161500,816622890,4080,4080,4080,4080,0
20241209,161400,816622890,4080,4080,4080,4080,0
20241209,161300,816622890,4080,4080,4080,4080,0
20241209,161200,816622890,4080,4080,4080,4080,0
20241209,161100,816622890,4080,4080,4080,4080,0
20241209,161000,816622890,4080,4080,4080,4080,0
20241209,160900,816622890,4080,4080,4080,4080,0
20241209,160800,816622890,4080,4080,4080,4080,0
20241209,160700,816622890,4080,4080,4080,4080,4096
20241209,160600,816622890,4080,4080,4080,4080,0
20241209,160500,816622890,4080,4080,4080,4080,0
20241209,160400,816622890,4080,4080,4080,4080,0
20241209,160300,816622890,4080,4080,4080,4080,0
20241209,160200,816622890,4080,4080,4080,4080,0
20241209,160100,816622890,4080,4080,4080,4080,0
20241209,160000,816622890,4080,4080,4080,4080,0
20241209,155900,816622890,4080,4080,4080,4080,0
20241209,155800,816622890,4080,4080,4080,4080,0
20241209,155700,816622890,4080,4080,4080,4080,0
20241209,155600,816622890,4080,4080,4080,4080,0
20241209,155500,816622890,4080,4080,4080,4080,0
20241209,155400,816622890,4080,4080,4080,4080,0
20241209,155300,816622890,4080,4080,4080,4080,0
20241209,155200,816622890,4080,4080,4080,4080,0
20241209,155100,816622890,4080,4080,4080,4080,0
20241209,155000,816622890,4080,4080,4080,4080,0
20241209,154900,816622890,4080,4080,4080,4080,0
20241209,154800,816622890,4080,4080,4080,4080,0
20241209,154700,816622890,4080,4080,4080,4080,0
20241209,154600,816622890,4080,4080,4080,4080,0
20241209,154500,816622890,4080,4080,4080,4080,0
20241209,154400,816622890,4080,4080,4080,4080,0
20241209,154300,816622890,4080,4080,4080,4080,0
20241209,154200,816622890,4080,4080,4080,4080,0
20241209,154100,816622890,4080,4080,4080,4080,0
20241209,154000,816622890,4080,4080,4080,4080,0
20241209,153900,816622890,4080,4080,4080,4080,0
20241209,153800,816622890,4080,4080,4080,4080,0
20241209,153700,816622890,4080,4080,4080,4080,4096
20241209,153600,816622890,4080,4080,4080,4080,0
20241209,153500,816622890,4080,4080,4080,4080,0
20241209,153400,816622890,4080,4080,4080,4080,0
20241209,153300,816622890,4080,4080,4080,4080,0
20241209,153200,816622890,4080,4080,4080,4080,0
20241209,153100,816622890,4080,4080,4080,4080,0
20241209,153000,816622890,4080,4080,4080,4080,4096
20241209,152900,799911210,4105,4105,4105,4105,0
20241209,152800,799911210,4105,4105,4105,4105,0
20241209,152700,799911210,4105,4105,4105,4105,0
20241209,152600,799911210,4105,4105,4105,4105,0
20241209,152500,799911210,4105,4105,4105,4105,0
20241209,152400,799911210,4105,4105,4105,4105,0
20241209,152300,799911210,4105,4105,4105,4105,0
20241209,152200,799911210,4105,4105,4105,4105,0
20241209,152100,799911210,4105,4105,4105,4105,0
20241209,152000,799911210,4105,4105,4105,4105,0
20241209,151900,799911210,4105,4105,4105,4105,0
20241209,151800,799911210,4105,4105,4105,4105,0
20241209,151700,799911210,4105,4085,4105,4085,73
20241209,151600,799612745,4080,4105,4105,4080,501
20241209,151500,797567140,4085,4085,4085,4085,100
20241209,151400,797158640,4085,4100,4105,4085,912
20241209,151300,793422135,4105,4105,4105,4105,1
20241209,151200,793418030,4080,4080,4080,4080,397
20241209,151100,791798270,4105,4105,4105,4105,1
20241209,151000,791794165,4080,4080,4110,4080,1210
20241209,150900,786839630,4080,4080,4080,4080,6
20241209,150800,786815150,4110,4080,4110,4080,101
20241209,150700,786403040,4080,4085,4085,4080,203
20241209,150600,785574285,4115,4090,4115,4090,1153
20241209,150500,780858440,4115,4115,4115,4115,181
20241209,150400,780113625,4090,4110,4115,4090,206
20241209,150300,779270960,4090,4090,4120,4090,451
20241209,150200,777424870,4120,4120,4120,4120,415
20241209,150100,775715070,4100,4125,4130,4085,1189
20241209,150000,770836995,4100,4100,4115,4100,2172
20241209,145900,761917720,4110,4110,4115,4060,1270
20241209,145800,756745130,4115,4125,4125,4080,1034
20241209,145700,752523080,4140,4115,4140,4115,1084
20241209,145600,748045615,4115,4100,4130,4030,6585
20241209,145500,721241560,4100,4095,4130,4095,485
20241209,145400,719254715,4100,4100,4100,4100,0
20241209,145300,719254715,4100,4110,4110,4100,1453
20241209,145200,713296465,4130,4130,4130,4130,598
20241209,145100,710826725,4130,4110,4130,4100,3011
20241209,145000,698476600,4130,4125,4135,4125,2296
20241209,144900,688983680,4125,4105,4125,4105,424
20241209,144800,687243140,4120,4120,4120,4105,2072
20241209,144700,678720895,4120,4120,4120,4110,1775
20241209,144600,671418560,4125,4125,4125,4125,0
20241209,144500,671418560,4125,4125,4125,4125,415
20241209,144400,669706685,4140,4140,4140,4140,1010
20241209,144300,665525285,4120,4120,4120,4120,520
20241209,144200,663382885,4115,4120,4120,4115,781
20241209,144100,660166680,4140,4140,4140,4125,1240
20241209,144000,655036080,4120,4125,4125,4120,280
20241209,143900,653881980,4125,4125,4125,4125,100
20241209,143800,653469480,4150,4125,4150,4125,1353
20241209,143700,647886830,4125,4130,4130,4125,621
20241209,143600,645323350,4155,4155,4155,4155,0
20241209,143500,645323350,4155,4155,4155,4155,0
20241209,143400,645323350,4155,4155,4155,4130,202
20241209,143300,644487835,4155,4155,4155,4155,821
20241209,143200,641076580,4155,4135,4155,4135,102
20241209,143100,640654770,4135,4140,4140,4135,897
20241209,143000,636945190,4140,4140,4140,4140,340
20241209,142900,635537590,4140,4140,4140,4140,269
20241209,142800,634423930,4165,4145,4165,4145,741
20241209,142700,631352375,4150,4150,4150,4150,610
20241209,142600,628820875,4150,4155,4155,4150,588
20241209,142500,626380220,4155,4165,4165,4155,462
20241209,142400,624460510,4165,4170,4170,4160,405
20241209,142300,622773815,4175,4175,4175,4165,1125
20241209,142200,618080430,4175,4180,4180,4175,161
20241209,142100,617407665,4180,4180,4180,4180,50
20241209,142000,617198665,4190,4190,4190,4190,0
20241209,141900,617198665,4190,4190,4190,4185,1196
20241209,141800,612188065,4190,4190,4190,4190,20
20241209,141700,612104265,4185,4185,4185,4185,0
20241209,141600,612104265,4185,4185,4185,4185,0
20241209,141500,612104265,4185,4210,4210,4185,323
20241209,141400,610744685,4190,4190,4190,4190,0
20241209,141300,610744685,4190,4190,4190,4190,142
20241209,141200,610149705,4210,4215,4215,4210,134
20241209,141100,609585395,4210,4210,4210,4200,624
20241209,141000,606958365,4210,4210,4210,4210,0
20241209,140900,606958365,4210,4210,4210,4210,0
20241209,140800,606958365,4210,4210,4210,4210,1
20241209,140700,606954155,4180,4180,4180,4180,9
20241209,140600,606916535,4180,4180,4180,4180,41
20241209,140500,606745155,4180,4180,4210,4180,109
20241209,140400,606289325,4210,4210,4210,4210,15
20241209,140300,606226175,4210,4210,4210,4210,100
20241209,140200,605805175,4210,4180,4210,4180,3210
20241209,140100,592302100,4180,4185,4185,4180,245
20241209,140000,591277775,4205,4205,4205,4205,0
20241209,135900,591277775,4205,4205,4205,4205,0
20241209,135800,591277775,4205,4205,4205,4205,56
20241209,135700,591042295,4200,4185,4200,4185,2087
20241209,135600,582281700,4185,4185,4185,4185,0
20241209,135500,582281700,4185,4160,4185,4160,1002
20241209,135400,578088355,4145,4185,4185,4145,1011
20241209,135300,573889345,4180,4180,4180,4180,29
20241209,135200,573768125,4170,4170,4170,4170,0
20241209,135100,573768125,4170,4170,4170,4170,230
20241209,135000,572809025,4145,4145,4145,4145,900
20241209,134900,569078525,4145,4150,4195,4145,1312
20241209,134800,563629980,4150,4160,4160,4150,505
20241209,134700,561532640,4165,4165,4165,4165,232
20241209,134600,560566360,4165,4195,4200,4165,314
20241209,134500,559256885,4165,4185,4185,4160,3704
20241209,134400,543825220,4200,4200,4200,4200,0
20241209,134300,543825220,4200,4200,4200,4200,0
20241209,134200,543825220,4200,4200,4200,4200,50
20241209,134100,543615220,4200,4185,4200,4185,102
20241209,134000,543188320,4185,4185,4185,4185,0
20241209,133900,543188320,4185,4185,4185,4180,1253
20241209,133800,537945285,4185,4185,4185,4185,0
20241209,133700,537945285,4185,4185,4185,4185,150
20241209,133600,537317535,4185,4190,4190,4185,157
20241209,133500,536660365,4190,4190,4190,4190,99
20241209,133400,536245555,4195,4195,4195,4195,34
20241209,133300,536102925,4215,4215,4215,4215,24
20241209,133200,536001765,4195,4195,4195,4195,189
20241209,133100,535208910,4215,4215,4215,4215,0
20241209,133000,535208910,4215,4215,4215,4215,1020
20241209,132900,530909610,4215,4215,4215,4215,30
20241209,132800,530783160,4210,4210,4210,4210,500
20241209,132700,528678160,4210,4210,4210,4210,803
20241209,132600,525297530,4210,4210,4210,4210,800
20241209,132500,521929530,4210,4210,4210,4210,0
20241209,132400,521929530,4210,4210,4210,4210,0
20241209,132300,521929530,4210,4200,4210,4200,101
20241209,132200,521505320,4210,4210,4210,4210,1
20241209,132100,521501110,4200,4205,4210,4200,262
20241209,132000,520400635,4215,4215,4215,4215,0
20241209,131900,520400635,4215,4215,4215,4215,0
20241209,131800,520400635,4215,4200,4215,4200,131
20241209,131700,519849405,4215,4215,4215,4200,275
20241209,131600,518693280,4215,4215,4215,4215,2
20241209,131500,518684850,4215,4215,4215,4215,1
20241209,131400,518680635,4215,4215,4215,4215,0
20241209,131300,518680635,4215,4215,4215,4215,0
20241209,131200,518680635,4215,4200,4225,4190,512
20241209,131100,516532275,4200,4200,4200,4200,0
20241209,131000,516532275,4200,4200,4200,4200,0
20241209,130900,516532275,4200,4205,4205,4200,208
20241209,130800,515658665,4245,4245,4245,4245,0
20241209,130700,515658665,4245,4220,4245,4220,50
20241209,130600,515446710,4200,4200,4200,4190,2668
20241209,130500,504241975,4200,4200,4200,4200,0
20241209,130400,504241975,4200,4200,4200,4200,0
20241209,130300,504241975,4200,4205,4205,4200,2397
20241209,130200,494173780,4205,4205,4205,4200,3003
20241209,130100,481560285,4205,4205,4205,4205,271
20241209,130000,480420730,4210,4210,4210,4210,0
20241209,125900,480420730,4210,4210,4210,4210,0
20241209,125800,480420730,4210,4210,4210,4205,1425
20241209,125700,474421605,4210,4215,4215,4210,164
20241209,125600,473730585,4210,4210,4210,4210,20
20241209,125500,473646385,4210,4230,4230,4210,1102
20241209,125400,468997320,4230,4230,4230,4230,0
20241209,125300,468997320,4230,4230,4230,4230,0
20241209,125200,468997320,4230,4230,4230,4230,20
20241209,125100,468912720,4230,4230,4230,4230,65
20241209,125000,468637770,4230,4230,4230,4230,417
20241209,124900,466873860,4255,4255,4255,4255,0
20241209,124800,466873860,4255,4255,4255,4255,0
20241209,124700,466873860,4255,4255,4255,4255,0
20241209,124600,466873860,4255,4255,4255,4255,0
20241209,124500,466873860,4255,4255,4255,4255,0
20241209,124400,466873860,4255,4255,4255,4255,0
20241209,124300,466873860,4255,4255,4255,4255,0
20241209,124200,466873860,4255,4255,4255,4255,0
20241209,124100,466873860,4255,4230,4255,4230,245
20241209,124000,465832510,4230,4230,4230,4230,0
20241209,123900,465832510,4230,4230,4230,4230,0
20241209,123800,465832510,4230,4235,4235,4230,400
20241209,123700,464140400,4235,4235,4235,4235,0
20241209,123600,464140400,4235,4235,4235,4235,23
20241209,123500,464042995,4235,4235,4235,4235,200
20241209,123400,463195995,4240,4240,4240,4240,949
20241209,123300,459172235,4240,4240,4240,4240,38
20241209,123200,459011115,4265,4265,4265,4265,0
20241209,123100,459011115,4265,4265,4265,4265,100
20241209,123000,458584615,4250,4250,4250,4250,0
20241209,122900,458584615,4250,4250,4250,4250,0
20241209,122800,458584615,4250,4250,4250,4250,100
20241209,122700,458159615,4240,4240,4240,4240,0
20241209,122600,458159615,4240,4240,4240,4240,50
20241209,122500,457947615,4240,4240,4240,4240,0
20241209,122400,457947615,4240,4240,4240,4240,0
20241209,122300,457947615,4240,4240,4240,4240,0
20241209,122200,457947615,4240,4240,4240,4240,31
20241209,122100,457816175,4250,4250,4250,4250,33
20241209,122000,457675925,4245,4245,4245,4245,0
20241209,121900,457675925,4245,4245,4245,4245,0
20241209,121800,457675925,4245,4250,4250,4245,448
20241209,121700,455773980,4275,4275,4275,4275,0
20241209,121600,455773980,4275,4275,4275,4275,0
20241209,121500,455773980,4275,4250,4275,4250,81
20241209,121400,455428480,4250,4250,4250,4250,0
20241209,121300,455428480,4250,4250,4250,4250,100
20241209,121200,455003480,4250,4245,4270,4245,541
20241209,121100,452703910,4250,4250,4250,4250,200
20241209,121000,451853910,4245,4245,4245,4245,400
20241209,120900,450155910,4250,4265,4265,4250,500
20241209,120800,448026410,4265,4245,4265,4245,800
20241209,120700,444620410,4245,4250,4250,4245,1101
20241209,120600,439941165,4270,4270,4270,4270,0
20241209,120500,439941165,4270,4265,4270,4265,467
20241209,120400,437947320,4265,4260,4265,4260,116
20241209,120300,437452830,4270,4270,4270,4270,0
20241209,120200,437452830,4270,4270,4270,4270,0
20241209,120100,437452830,4270,4270,4270,4270,0
20241209,120000,437452830,4270,4270,4270,4270,616
20241209,115900,434822510,4270,4270,4270,4270,5
20241209,115800,434801160,4230,4240,4270,4230,272
20241209,115700,433648890,4250,4250,4250,4250,0
20241209,115600,433648890,4250,4250,4250,4250,100
20241209,115500,433223890,4250,4245,4250,4240,656
20241209,115400,430436895,4250,4250,4250,4250,0
20241209,115300,430436895,4250,4250,4250,4250,0
20241209,115200,430436895,4250,4250,4250,4250,618
20241209,115100,427810395,4250,4250,4250,4250,948
20241209,115000,423781395,4255,4265,4270,4255,1222
20241209,114900,418575560,4270,4270,4270,4270,191
20241209,114800,417759990,4280,4280,4280,4280,0
20241209,114700,417759990,4280,4280,4280,4280,868
20241209,114600,414044950,4280,4280,4280,4280,0
20241209,114500,414044950,4280,4280,4280,4280,0
20241209,114400,414044950,4280,4280,4280,4280,0
20241209,114300,414044950,4280,4280,4280,4280,0
20241209,114200,414044950,4280,4280,4280,4280,0
20241209,114100,414044950,4280,4280,4280,4280,0
20241209,114000,414044950,4280,4280,4280,4280,50
20241209,113900,413830950,4280,4280,4280,4280,0
20241209,113800,413830950,4280,4280,4280,4280,1
20241209,113700,413826670,4320,4320,4320,4320,0
20241209,113600,413826670,4320,4320,4320,4320,0
20241209,113500,413826670,4320,4320,4320,4320,0
20241209,113400,413826670,4320,4300,4320,4300,50
20241209,113300,413611060,4300,4300,4300,4300,9
20241209,113200,413572360,4300,4300,4300,4300,2
20241209,113100,413563760,4300,4270,4300,4270,807
20241209,113000,410111300,4300,4300,4300,4300,0
20241209,112900,410111300,4300,4300,4300,4300,150
20241209,112800,409466300,4295,4290,4295,4290,534
20241209,112700,407173645,4300,4300,4300,4300,0
20241209,112600,407173645,4300,4300,4300,4260,2702
20241209,112500,395653885,4270,4300,4300,4265,5965
20241209,112400,370146760,4305,4305,4305,4305,0
20241209,112300,370146760,4305,4305,4305,4305,61
20241209,112200,369884155,4340,4340,4340,4340,0
20241209,112100,369884155,4340,4335,4340,4335,100
20241209,112000,369450405,4305,4305,4305,4305,0
20241209,111900,369450405,4305,4305,4305,4305,0
20241209,111800,369450405,4305,4305,4305,4305,0
20241209,111700,369450405,4305,4310,4310,4305,101
20241209,111600,369015595,4310,4310,4310,4310,88
20241209,111500,368636315,4310,4310,4310,4310,12
20241209,111400,368584595,4340,4340,4340,4340,0
20241209,111300,368584595,4340,4340,4340,4340,0
20241209,111200,368584595,4340,4340,4340,4310,161
20241209,111100,367887500,4320,4320,4320,4320,0
20241209,111000,367887500,4320,4320,4320,4320,0
20241209,110900,367887500,4320,4320,4320,4320,0
20241209,110800,367887500,4320,4325,4325,4320,130
20241209,110700,367325780,4355,4335,4355,4335,50
20241209,110600,367108790,4325,4325,4325,4325,0
20241209,110500,367108790,4325,4325,4325,4325,200
20241209,110400,366243790,4325,4325,4325,4325,100
20241209,110300,365811290,4325,4320,4325,4320,585
20241209,110200,363282195,4320,4300,4320,4285,885
20241209,110100,359487010,4295,4295,4295,4295,0
20241209,110000,359487010,4295,4295,4295,4295,21
20241209,105900,359396815,4290,4290,4290,4290,0
20241209,105800,359396815,4290,4290,4290,4290,66
20241209,105700,359113675,4320,4320,4320,4320,0
20241209,105600,359113675,4320,4320,4320,4320,0
20241209,105500,359113675,4320,4320,4320,4320,0
20241209,105400,359113675,4320,4320,4320,4320,1000
20241209,105300,354793675,4325,4325,4325,4325,0
20241209,105200,354793675,4325,4325,4325,4325,16
20241209,105100,354724475,4285,4285,4285,4285,0
20241209,105000,354724475,4285,4300,4300,4285,605
20241209,104900,352128390,4300,4300,4300,4300,4
20241209,104800,352111190,4300,4330,4330,4300,114
20241209,104700,351618570,4330,4330,4330,4330,0
20241209,104600,351618570,4330,4330,4330,4330,0
20241209,104500,351618570,4330,4330,4330,4325,554
20241209,104400,349219775,4325,4325,4325,4325,0
20241209,104300,349219775,4325,4325,4325,4325,0
20241209,104200,349219775,4325,4325,4325,4325,0
20241209,104100,349219775,4325,4325,4325,4325,4
20241209,104000,349202475,4330,4330,4330,4330,11
20241209,103900,349154845,4335,4335,4335,4335,1
20241209,103800,349150510,4355,4355,4355,4355,1
20241209,103700,349146155,4355,4355,4355,4355,0
20241209,103600,349146155,4355,4355,4355,4355,0
20241209,103500,349146155,4355,4355,4355,4355,320
20241209,103400,347752555,4350,4350,4350,4350,835
20241209,103300,344120305,4355,4355,4355,4355,34
20241209,103200,343972235,4355,4355,4355,4355,0
20241209,103100,343972235,4355,4340,4355,4340,441
20241209,103000,342055670,4335,4335,4335,4335,0
20241209,102900,342055670,4335,4335,4335,4335,0
20241209,102800,342055670,4335,4335,4335,4335,200
20241209,102700,341188670,4335,4335,4335,4335,0
20241209,102600,341188670,4335,4335,4335,4335,30
20241209,102500,341058620,4325,4325,4325,4325,0
20241209,102400,341058620,4325,4325,4330,4325,773
20241209,102300,337714120,4325,4325,4325,4325,0
20241209,102200,337714120,4325,4325,4325,4325,15
20241209,102100,337649245,4325,4325,4325,4325,0
20241209,102000,337649245,4325,4325,4325,4325,0
20241209,101900,337649245,4325,4325,4325,4325,0
20241209,101800,337649245,4325,4325,4325,4325,1
20241209,101700,337644920,4315,4315,4315,4315,0
20241209,101600,337644920,4315,4315,4315,4315,67
20241209,101500,337355815,4285,4285,4285,4285,1
20241209,101400,337351530,4285,4285,4285,4285,0
20241209,101300,337351530,4285,4300,4300,4285,1527
20241209,101200,330795215,4300,4300,4300,4300,0
20241209,101100,330795215,4300,4305,4305,4300,54
20241209,101000,330562990,4300,4300,4300,4300,0
20241209,100900,330562990,4300,4300,4300,4300,0
20241209,100800,330562990,4300,4305,4305,4300,261
20241209,100700,329440130,4300,4320,4320,4300,742
20241209,100600,326239760,4350,4350,4350,4350,11
20241209,100500,326191910,4350,4345,4350,4345,200
20241209,100400,325322420,4345,4345,4345,4345,5
20241209,100300,325300695,4345,4345,4345,4345,0
20241209,100200,325300695,4345,4345,4345,4345,1
20241209,100100,325296350,4325,4325,4325,4325,3
20241209,100000,325283375,4310,4340,4340,4310,1029
20241209,095900,320845510,4320,4325,4325,4320,1101
20241209,095800,316088605,4330,4330,4330,4330,467
20241209,095700,314066495,4325,4325,4325,4325,80
20241209,095600,313720495,4320,4320,4320,4320,1
20241209,095500,313716175,4325,4310,4325,4310,972
20241209,095400,309512395,4310,4315,4315,4310,211
20241209,095300,308602935,4310,4350,4350,4310,204
20241209,095200,307721760,4350,4350,4350,4350,0
20241209,095100,307721760,4350,4350,4350,4350,4
20241209,095000,307704360,4350,4350,4350,4350,0
20241209,094900,307704360,4350,4350,4350,4350,100
20241209,094800,307269360,4350,4350,4350,4350,4
20241209,094700,307251960,4345,4330,4350,4320,142
20241209,094600,306637715,4350,4350,4350,4350,0
20241209,094500,306637715,4350,4350,4350,4350,10
20241209,094400,306594215,4350,4350,4350,4350,0
20241209,094300,306594215,4350,4350,4350,4350,50
20241209,094200,306376715,4355,4350,4355,4350,100
20241209,094100,305941430,4350,4345,4350,4345,743
20241209,094000,302709650,4340,4335,4340,4300,1212
20241209,093900,297480195,4320,4320,4320,4320,472
20241209,093800,295441155,4335,4335,4335,4335,60
20241209,093700,295181055,4335,4335,4335,4335,100
20241209,093600,294747555,4335,4335,4335,4335,0
20241209,093500,294747555,4335,4335,4335,4335,10
20241209,093400,294704205,4335,4335,4335,4335,546
20241209,093300,292337295,4335,4335,4335,4335,0
20241209,093200,292337295,4335,4330,4335,4330,205
20241209,093100,291449330,4330,4330,4330,4330,203
20241209,093000,290570340,4305,4330,4330,4305,263
20241209,092900,289433125,4330,4295,4335,4285,7707
20241209,092800,256308255,4295,4300,4300,4280,1552
20241209,092700,249660015,4280,4300,4300,4280,325
20241209,092600,248264350,4280,4285,4285,4280,2033
20241209,092500,239556070,4285,4300,4300,4285,492
20241209,092400,237445820,4300,4325,4325,4300,460
20241209,092300,235465645,4325,4300,4325,4300,2080
20241209,092200,226520760,4300,4335,4335,4300,1345
20241209,092100,220726675,4345,4335,4345,4315,204
20241209,092000,219841545,4345,4350,4350,4300,4369
20241209,091900,201018700,4350,4370,4370,4345,2558
20241209,091800,189882480,4370,4385,4385,4370,3316
20241209,091700,175375480,4385,4400,4410,4385,2707
20241209,091600,163486825,4405,4390,4410,4390,1827
20241209,091500,155442515,4390,4390,4395,4390,201
20241209,091400,154559695,4380,4390,4390,4375,1250
20241209,091300,149085015,4410,4410,4410,4410,1300
20241209,091200,143352015,4405,4380,4405,4380,753
20241209,091100,140044190,4400,4405,4410,4390,638
20241209,091000,137235290,4410,4385,4415,4380,495
20241209,090900,135066465,4415,4395,4440,4385,6132
20241209,090800,108139900,4460,4380,4470,4380,2166
20241209,090700,98606525,4380,4380,4430,4370,5433
20241209,090600,74777685,4375,4425,4425,4375,97
20241209,090500,74352575,4395,4375,4395,4375,6239
20241209,090400,47056350,4370,4470,4470,4370,7794
20241209,090300,12634685,4470,4480,4480,4470,945
20241209,090200,8405645,4485,4510,4510,4485,679
20241209,090100,5355290,4555,4555,4555,4515,32
20241209,090000,5209630,4495,4550,4565,4490,1152
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 190700 816622890 4080 4080 4080 4080 4096
3 20241209 190600 816622890 4080 4080 4080 4080 0
4 20241209 190500 816622890 4080 4080 4080 4080 0
5 20241209 190400 816622890 4080 4080 4080 4080 0
6 20241209 190300 816622890 4080 4080 4080 4080 0
7 20241209 190200 816622890 4080 4080 4080 4080 0
8 20241209 190100 816622890 4080 4080 4080 4080 0
9 20241209 190000 816622890 4080 4080 4080 4080 0
10 20241209 185900 816622890 4080 4080 4080 4080 0
11 20241209 185800 816622890 4080 4080 4080 4080 0
12 20241209 185700 816622890 4080 4080 4080 4080 0
13 20241209 185600 816622890 4080 4080 4080 4080 0
14 20241209 185500 816622890 4080 4080 4080 4080 0
15 20241209 185400 816622890 4080 4080 4080 4080 0
16 20241209 185300 816622890 4080 4080 4080 4080 0
17 20241209 185200 816622890 4080 4080 4080 4080 0
18 20241209 185100 816622890 4080 4080 4080 4080 0
19 20241209 185000 816622890 4080 4080 4080 4080 0
20 20241209 184900 816622890 4080 4080 4080 4080 0
21 20241209 184800 816622890 4080 4080 4080 4080 0
22 20241209 184700 816622890 4080 4080 4080 4080 0
23 20241209 184600 816622890 4080 4080 4080 4080 0
24 20241209 184500 816622890 4080 4080 4080 4080 0
25 20241209 184400 816622890 4080 4080 4080 4080 0
26 20241209 184300 816622890 4080 4080 4080 4080 0
27 20241209 184200 816622890 4080 4080 4080 4080 0
28 20241209 184100 816622890 4080 4080 4080 4080 0
29 20241209 184000 816622890 4080 4080 4080 4080 0
30 20241209 183900 816622890 4080 4080 4080 4080 0
31 20241209 183800 816622890 4080 4080 4080 4080 0
32 20241209 183700 816622890 4080 4080 4080 4080 4096
33 20241209 183600 816622890 4080 4080 4080 4080 0
34 20241209 183500 816622890 4080 4080 4080 4080 0
35 20241209 183400 816622890 4080 4080 4080 4080 0
36 20241209 183300 816622890 4080 4080 4080 4080 0
37 20241209 183200 816622890 4080 4080 4080 4080 0
38 20241209 183100 816622890 4080 4080 4080 4080 0
39 20241209 183000 816622890 4080 4080 4080 4080 0
40 20241209 182900 816622890 4080 4080 4080 4080 0
41 20241209 182800 816622890 4080 4080 4080 4080 0
42 20241209 182700 816622890 4080 4080 4080 4080 0
43 20241209 182600 816622890 4080 4080 4080 4080 0
44 20241209 182500 816622890 4080 4080 4080 4080 0
45 20241209 182400 816622890 4080 4080 4080 4080 0
46 20241209 182300 816622890 4080 4080 4080 4080 0
47 20241209 182200 816622890 4080 4080 4080 4080 0
48 20241209 182100 816622890 4080 4080 4080 4080 0
49 20241209 182000 816622890 4080 4080 4080 4080 0
50 20241209 181900 816622890 4080 4080 4080 4080 0
51 20241209 181800 816622890 4080 4080 4080 4080 0
52 20241209 181700 816622890 4080 4080 4080 4080 0
53 20241209 181600 816622890 4080 4080 4080 4080 0
54 20241209 181500 816622890 4080 4080 4080 4080 0
55 20241209 181400 816622890 4080 4080 4080 4080 0
56 20241209 181300 816622890 4080 4080 4080 4080 0
57 20241209 181200 816622890 4080 4080 4080 4080 0
58 20241209 181100 816622890 4080 4080 4080 4080 0
59 20241209 181000 816622890 4080 4080 4080 4080 0
60 20241209 180900 816622890 4080 4080 4080 4080 0
61 20241209 180800 816622890 4080 4080 4080 4080 0
62 20241209 180700 816622890 4080 4080 4080 4080 4096
63 20241209 180600 816622890 4080 4080 4080 4080 0
64 20241209 180500 816622890 4080 4080 4080 4080 0
65 20241209 180400 816622890 4080 4080 4080 4080 0
66 20241209 180300 816622890 4080 4080 4080 4080 0
67 20241209 180200 816622890 4080 4080 4080 4080 0
68 20241209 180100 816622890 4080 4080 4080 4080 0
69 20241209 180000 816622890 4080 4080 4080 4080 0
70 20241209 175900 816622890 4080 4080 4080 4080 0
71 20241209 175800 816622890 4080 4080 4080 4080 0
72 20241209 175700 816622890 4080 4080 4080 4080 0
73 20241209 175600 816622890 4080 4080 4080 4080 0
74 20241209 175500 816622890 4080 4080 4080 4080 0
75 20241209 175400 816622890 4080 4080 4080 4080 0
76 20241209 175300 816622890 4080 4080 4080 4080 0
77 20241209 175200 816622890 4080 4080 4080 4080 0
78 20241209 175100 816622890 4080 4080 4080 4080 0
79 20241209 175000 816622890 4080 4080 4080 4080 0
80 20241209 174900 816622890 4080 4080 4080 4080 0
81 20241209 174800 816622890 4080 4080 4080 4080 0
82 20241209 174700 816622890 4080 4080 4080 4080 0
83 20241209 174600 816622890 4080 4080 4080 4080 0
84 20241209 174500 816622890 4080 4080 4080 4080 0
85 20241209 174400 816622890 4080 4080 4080 4080 0
86 20241209 174300 816622890 4080 4080 4080 4080 0
87 20241209 174200 816622890 4080 4080 4080 4080 0
88 20241209 174100 816622890 4080 4080 4080 4080 0
89 20241209 174000 816622890 4080 4080 4080 4080 0
90 20241209 173900 816622890 4080 4080 4080 4080 0
91 20241209 173800 816622890 4080 4080 4080 4080 0
92 20241209 173700 816622890 4080 4080 4080 4080 4096
93 20241209 173600 816622890 4080 4080 4080 4080 0
94 20241209 173500 816622890 4080 4080 4080 4080 0
95 20241209 173400 816622890 4080 4080 4080 4080 0
96 20241209 173300 816622890 4080 4080 4080 4080 0
97 20241209 173200 816622890 4080 4080 4080 4080 0
98 20241209 173100 816622890 4080 4080 4080 4080 0
99 20241209 173000 816622890 4080 4080 4080 4080 0
100 20241209 172900 816622890 4080 4080 4080 4080 0
101 20241209 172800 816622890 4080 4080 4080 4080 0
102 20241209 172700 816622890 4080 4080 4080 4080 0
103 20241209 172600 816622890 4080 4080 4080 4080 0
104 20241209 172500 816622890 4080 4080 4080 4080 0
105 20241209 172400 816622890 4080 4080 4080 4080 0
106 20241209 172300 816622890 4080 4080 4080 4080 0
107 20241209 172200 816622890 4080 4080 4080 4080 0
108 20241209 172100 816622890 4080 4080 4080 4080 0
109 20241209 172000 816622890 4080 4080 4080 4080 0
110 20241209 171900 816622890 4080 4080 4080 4080 0
111 20241209 171800 816622890 4080 4080 4080 4080 0
112 20241209 171700 816622890 4080 4080 4080 4080 0
113 20241209 171600 816622890 4080 4080 4080 4080 0
114 20241209 171500 816622890 4080 4080 4080 4080 0
115 20241209 171400 816622890 4080 4080 4080 4080 0
116 20241209 171300 816622890 4080 4080 4080 4080 0
117 20241209 171200 816622890 4080 4080 4080 4080 0
118 20241209 171100 816622890 4080 4080 4080 4080 0
119 20241209 171000 816622890 4080 4080 4080 4080 0
120 20241209 170900 816622890 4080 4080 4080 4080 0
121 20241209 170800 816622890 4080 4080 4080 4080 0
122 20241209 170700 816622890 4080 4080 4080 4080 4096
123 20241209 170600 816622890 4080 4080 4080 4080 0
124 20241209 170500 816622890 4080 4080 4080 4080 0
125 20241209 170400 816622890 4080 4080 4080 4080 0
126 20241209 170300 816622890 4080 4080 4080 4080 0
127 20241209 170200 816622890 4080 4080 4080 4080 0
128 20241209 170100 816622890 4080 4080 4080 4080 0
129 20241209 170000 816622890 4080 4080 4080 4080 0
130 20241209 165900 816622890 4080 4080 4080 4080 0
131 20241209 165800 816622890 4080 4080 4080 4080 0
132 20241209 165700 816622890 4080 4080 4080 4080 0
133 20241209 165600 816622890 4080 4080 4080 4080 0
134 20241209 165500 816622890 4080 4080 4080 4080 0
135 20241209 165400 816622890 4080 4080 4080 4080 0
136 20241209 165300 816622890 4080 4080 4080 4080 0
137 20241209 165200 816622890 4080 4080 4080 4080 0
138 20241209 165100 816622890 4080 4080 4080 4080 0
139 20241209 165000 816622890 4080 4080 4080 4080 0
140 20241209 164900 816622890 4080 4080 4080 4080 0
141 20241209 164800 816622890 4080 4080 4080 4080 0
142 20241209 164700 816622890 4080 4080 4080 4080 0
143 20241209 164600 816622890 4080 4080 4080 4080 0
144 20241209 164500 816622890 4080 4080 4080 4080 0
145 20241209 164400 816622890 4080 4080 4080 4080 0
146 20241209 164300 816622890 4080 4080 4080 4080 0
147 20241209 164200 816622890 4080 4080 4080 4080 0
148 20241209 164100 816622890 4080 4080 4080 4080 0
149 20241209 164000 816622890 4080 4080 4080 4080 0
150 20241209 163900 816622890 4080 4080 4080 4080 0
151 20241209 163800 816622890 4080 4080 4080 4080 0
152 20241209 163700 816622890 4080 4080 4080 4080 4096
153 20241209 163600 816622890 4080 4080 4080 4080 0
154 20241209 163500 816622890 4080 4080 4080 4080 0
155 20241209 163400 816622890 4080 4080 4080 4080 0
156 20241209 163300 816622890 4080 4080 4080 4080 0
157 20241209 163200 816622890 4080 4080 4080 4080 0
158 20241209 163100 816622890 4080 4080 4080 4080 0
159 20241209 163000 816622890 4080 4080 4080 4080 0
160 20241209 162900 816622890 4080 4080 4080 4080 0
161 20241209 162800 816622890 4080 4080 4080 4080 0
162 20241209 162700 816622890 4080 4080 4080 4080 0
163 20241209 162600 816622890 4080 4080 4080 4080 0
164 20241209 162500 816622890 4080 4080 4080 4080 0
165 20241209 162400 816622890 4080 4080 4080 4080 0
166 20241209 162300 816622890 4080 4080 4080 4080 0
167 20241209 162200 816622890 4080 4080 4080 4080 0
168 20241209 162100 816622890 4080 4080 4080 4080 0
169 20241209 162000 816622890 4080 4080 4080 4080 0
170 20241209 161900 816622890 4080 4080 4080 4080 0
171 20241209 161800 816622890 4080 4080 4080 4080 0
172 20241209 161700 816622890 4080 4080 4080 4080 0
173 20241209 161600 816622890 4080 4080 4080 4080 0
174 20241209 161500 816622890 4080 4080 4080 4080 0
175 20241209 161400 816622890 4080 4080 4080 4080 0
176 20241209 161300 816622890 4080 4080 4080 4080 0
177 20241209 161200 816622890 4080 4080 4080 4080 0
178 20241209 161100 816622890 4080 4080 4080 4080 0
179 20241209 161000 816622890 4080 4080 4080 4080 0
180 20241209 160900 816622890 4080 4080 4080 4080 0
181 20241209 160800 816622890 4080 4080 4080 4080 0
182 20241209 160700 816622890 4080 4080 4080 4080 4096
183 20241209 160600 816622890 4080 4080 4080 4080 0
184 20241209 160500 816622890 4080 4080 4080 4080 0
185 20241209 160400 816622890 4080 4080 4080 4080 0
186 20241209 160300 816622890 4080 4080 4080 4080 0
187 20241209 160200 816622890 4080 4080 4080 4080 0
188 20241209 160100 816622890 4080 4080 4080 4080 0
189 20241209 160000 816622890 4080 4080 4080 4080 0
190 20241209 155900 816622890 4080 4080 4080 4080 0
191 20241209 155800 816622890 4080 4080 4080 4080 0
192 20241209 155700 816622890 4080 4080 4080 4080 0
193 20241209 155600 816622890 4080 4080 4080 4080 0
194 20241209 155500 816622890 4080 4080 4080 4080 0
195 20241209 155400 816622890 4080 4080 4080 4080 0
196 20241209 155300 816622890 4080 4080 4080 4080 0
197 20241209 155200 816622890 4080 4080 4080 4080 0
198 20241209 155100 816622890 4080 4080 4080 4080 0
199 20241209 155000 816622890 4080 4080 4080 4080 0
200 20241209 154900 816622890 4080 4080 4080 4080 0
201 20241209 154800 816622890 4080 4080 4080 4080 0
202 20241209 154700 816622890 4080 4080 4080 4080 0
203 20241209 154600 816622890 4080 4080 4080 4080 0
204 20241209 154500 816622890 4080 4080 4080 4080 0
205 20241209 154400 816622890 4080 4080 4080 4080 0
206 20241209 154300 816622890 4080 4080 4080 4080 0
207 20241209 154200 816622890 4080 4080 4080 4080 0
208 20241209 154100 816622890 4080 4080 4080 4080 0
209 20241209 154000 816622890 4080 4080 4080 4080 0
210 20241209 153900 816622890 4080 4080 4080 4080 0
211 20241209 153800 816622890 4080 4080 4080 4080 0
212 20241209 153700 816622890 4080 4080 4080 4080 4096
213 20241209 153600 816622890 4080 4080 4080 4080 0
214 20241209 153500 816622890 4080 4080 4080 4080 0
215 20241209 153400 816622890 4080 4080 4080 4080 0
216 20241209 153300 816622890 4080 4080 4080 4080 0
217 20241209 153200 816622890 4080 4080 4080 4080 0
218 20241209 153100 816622890 4080 4080 4080 4080 0
219 20241209 153000 816622890 4080 4080 4080 4080 4096
220 20241209 152900 799911210 4105 4105 4105 4105 0
221 20241209 152800 799911210 4105 4105 4105 4105 0
222 20241209 152700 799911210 4105 4105 4105 4105 0
223 20241209 152600 799911210 4105 4105 4105 4105 0
224 20241209 152500 799911210 4105 4105 4105 4105 0
225 20241209 152400 799911210 4105 4105 4105 4105 0
226 20241209 152300 799911210 4105 4105 4105 4105 0
227 20241209 152200 799911210 4105 4105 4105 4105 0
228 20241209 152100 799911210 4105 4105 4105 4105 0
229 20241209 152000 799911210 4105 4105 4105 4105 0
230 20241209 151900 799911210 4105 4105 4105 4105 0
231 20241209 151800 799911210 4105 4105 4105 4105 0
232 20241209 151700 799911210 4105 4085 4105 4085 73
233 20241209 151600 799612745 4080 4105 4105 4080 501
234 20241209 151500 797567140 4085 4085 4085 4085 100
235 20241209 151400 797158640 4085 4100 4105 4085 912
236 20241209 151300 793422135 4105 4105 4105 4105 1
237 20241209 151200 793418030 4080 4080 4080 4080 397
238 20241209 151100 791798270 4105 4105 4105 4105 1
239 20241209 151000 791794165 4080 4080 4110 4080 1210
240 20241209 150900 786839630 4080 4080 4080 4080 6
241 20241209 150800 786815150 4110 4080 4110 4080 101
242 20241209 150700 786403040 4080 4085 4085 4080 203
243 20241209 150600 785574285 4115 4090 4115 4090 1153
244 20241209 150500 780858440 4115 4115 4115 4115 181
245 20241209 150400 780113625 4090 4110 4115 4090 206
246 20241209 150300 779270960 4090 4090 4120 4090 451
247 20241209 150200 777424870 4120 4120 4120 4120 415
248 20241209 150100 775715070 4100 4125 4130 4085 1189
249 20241209 150000 770836995 4100 4100 4115 4100 2172
250 20241209 145900 761917720 4110 4110 4115 4060 1270
251 20241209 145800 756745130 4115 4125 4125 4080 1034
252 20241209 145700 752523080 4140 4115 4140 4115 1084
253 20241209 145600 748045615 4115 4100 4130 4030 6585
254 20241209 145500 721241560 4100 4095 4130 4095 485
255 20241209 145400 719254715 4100 4100 4100 4100 0
256 20241209 145300 719254715 4100 4110 4110 4100 1453
257 20241209 145200 713296465 4130 4130 4130 4130 598
258 20241209 145100 710826725 4130 4110 4130 4100 3011
259 20241209 145000 698476600 4130 4125 4135 4125 2296
260 20241209 144900 688983680 4125 4105 4125 4105 424
261 20241209 144800 687243140 4120 4120 4120 4105 2072
262 20241209 144700 678720895 4120 4120 4120 4110 1775
263 20241209 144600 671418560 4125 4125 4125 4125 0
264 20241209 144500 671418560 4125 4125 4125 4125 415
265 20241209 144400 669706685 4140 4140 4140 4140 1010
266 20241209 144300 665525285 4120 4120 4120 4120 520
267 20241209 144200 663382885 4115 4120 4120 4115 781
268 20241209 144100 660166680 4140 4140 4140 4125 1240
269 20241209 144000 655036080 4120 4125 4125 4120 280
270 20241209 143900 653881980 4125 4125 4125 4125 100
271 20241209 143800 653469480 4150 4125 4150 4125 1353
272 20241209 143700 647886830 4125 4130 4130 4125 621
273 20241209 143600 645323350 4155 4155 4155 4155 0
274 20241209 143500 645323350 4155 4155 4155 4155 0
275 20241209 143400 645323350 4155 4155 4155 4130 202
276 20241209 143300 644487835 4155 4155 4155 4155 821
277 20241209 143200 641076580 4155 4135 4155 4135 102
278 20241209 143100 640654770 4135 4140 4140 4135 897
279 20241209 143000 636945190 4140 4140 4140 4140 340
280 20241209 142900 635537590 4140 4140 4140 4140 269
281 20241209 142800 634423930 4165 4145 4165 4145 741
282 20241209 142700 631352375 4150 4150 4150 4150 610
283 20241209 142600 628820875 4150 4155 4155 4150 588
284 20241209 142500 626380220 4155 4165 4165 4155 462
285 20241209 142400 624460510 4165 4170 4170 4160 405
286 20241209 142300 622773815 4175 4175 4175 4165 1125
287 20241209 142200 618080430 4175 4180 4180 4175 161
288 20241209 142100 617407665 4180 4180 4180 4180 50
289 20241209 142000 617198665 4190 4190 4190 4190 0
290 20241209 141900 617198665 4190 4190 4190 4185 1196
291 20241209 141800 612188065 4190 4190 4190 4190 20
292 20241209 141700 612104265 4185 4185 4185 4185 0
293 20241209 141600 612104265 4185 4185 4185 4185 0
294 20241209 141500 612104265 4185 4210 4210 4185 323
295 20241209 141400 610744685 4190 4190 4190 4190 0
296 20241209 141300 610744685 4190 4190 4190 4190 142
297 20241209 141200 610149705 4210 4215 4215 4210 134
298 20241209 141100 609585395 4210 4210 4210 4200 624
299 20241209 141000 606958365 4210 4210 4210 4210 0
300 20241209 140900 606958365 4210 4210 4210 4210 0
301 20241209 140800 606958365 4210 4210 4210 4210 1
302 20241209 140700 606954155 4180 4180 4180 4180 9
303 20241209 140600 606916535 4180 4180 4180 4180 41
304 20241209 140500 606745155 4180 4180 4210 4180 109
305 20241209 140400 606289325 4210 4210 4210 4210 15
306 20241209 140300 606226175 4210 4210 4210 4210 100
307 20241209 140200 605805175 4210 4180 4210 4180 3210
308 20241209 140100 592302100 4180 4185 4185 4180 245
309 20241209 140000 591277775 4205 4205 4205 4205 0
310 20241209 135900 591277775 4205 4205 4205 4205 0
311 20241209 135800 591277775 4205 4205 4205 4205 56
312 20241209 135700 591042295 4200 4185 4200 4185 2087
313 20241209 135600 582281700 4185 4185 4185 4185 0
314 20241209 135500 582281700 4185 4160 4185 4160 1002
315 20241209 135400 578088355 4145 4185 4185 4145 1011
316 20241209 135300 573889345 4180 4180 4180 4180 29
317 20241209 135200 573768125 4170 4170 4170 4170 0
318 20241209 135100 573768125 4170 4170 4170 4170 230
319 20241209 135000 572809025 4145 4145 4145 4145 900
320 20241209 134900 569078525 4145 4150 4195 4145 1312
321 20241209 134800 563629980 4150 4160 4160 4150 505
322 20241209 134700 561532640 4165 4165 4165 4165 232
323 20241209 134600 560566360 4165 4195 4200 4165 314
324 20241209 134500 559256885 4165 4185 4185 4160 3704
325 20241209 134400 543825220 4200 4200 4200 4200 0
326 20241209 134300 543825220 4200 4200 4200 4200 0
327 20241209 134200 543825220 4200 4200 4200 4200 50
328 20241209 134100 543615220 4200 4185 4200 4185 102
329 20241209 134000 543188320 4185 4185 4185 4185 0
330 20241209 133900 543188320 4185 4185 4185 4180 1253
331 20241209 133800 537945285 4185 4185 4185 4185 0
332 20241209 133700 537945285 4185 4185 4185 4185 150
333 20241209 133600 537317535 4185 4190 4190 4185 157
334 20241209 133500 536660365 4190 4190 4190 4190 99
335 20241209 133400 536245555 4195 4195 4195 4195 34
336 20241209 133300 536102925 4215 4215 4215 4215 24
337 20241209 133200 536001765 4195 4195 4195 4195 189
338 20241209 133100 535208910 4215 4215 4215 4215 0
339 20241209 133000 535208910 4215 4215 4215 4215 1020
340 20241209 132900 530909610 4215 4215 4215 4215 30
341 20241209 132800 530783160 4210 4210 4210 4210 500
342 20241209 132700 528678160 4210 4210 4210 4210 803
343 20241209 132600 525297530 4210 4210 4210 4210 800
344 20241209 132500 521929530 4210 4210 4210 4210 0
345 20241209 132400 521929530 4210 4210 4210 4210 0
346 20241209 132300 521929530 4210 4200 4210 4200 101
347 20241209 132200 521505320 4210 4210 4210 4210 1
348 20241209 132100 521501110 4200 4205 4210 4200 262
349 20241209 132000 520400635 4215 4215 4215 4215 0
350 20241209 131900 520400635 4215 4215 4215 4215 0
351 20241209 131800 520400635 4215 4200 4215 4200 131
352 20241209 131700 519849405 4215 4215 4215 4200 275
353 20241209 131600 518693280 4215 4215 4215 4215 2
354 20241209 131500 518684850 4215 4215 4215 4215 1
355 20241209 131400 518680635 4215 4215 4215 4215 0
356 20241209 131300 518680635 4215 4215 4215 4215 0
357 20241209 131200 518680635 4215 4200 4225 4190 512
358 20241209 131100 516532275 4200 4200 4200 4200 0
359 20241209 131000 516532275 4200 4200 4200 4200 0
360 20241209 130900 516532275 4200 4205 4205 4200 208
361 20241209 130800 515658665 4245 4245 4245 4245 0
362 20241209 130700 515658665 4245 4220 4245 4220 50
363 20241209 130600 515446710 4200 4200 4200 4190 2668
364 20241209 130500 504241975 4200 4200 4200 4200 0
365 20241209 130400 504241975 4200 4200 4200 4200 0
366 20241209 130300 504241975 4200 4205 4205 4200 2397
367 20241209 130200 494173780 4205 4205 4205 4200 3003
368 20241209 130100 481560285 4205 4205 4205 4205 271
369 20241209 130000 480420730 4210 4210 4210 4210 0
370 20241209 125900 480420730 4210 4210 4210 4210 0
371 20241209 125800 480420730 4210 4210 4210 4205 1425
372 20241209 125700 474421605 4210 4215 4215 4210 164
373 20241209 125600 473730585 4210 4210 4210 4210 20
374 20241209 125500 473646385 4210 4230 4230 4210 1102
375 20241209 125400 468997320 4230 4230 4230 4230 0
376 20241209 125300 468997320 4230 4230 4230 4230 0
377 20241209 125200 468997320 4230 4230 4230 4230 20
378 20241209 125100 468912720 4230 4230 4230 4230 65
379 20241209 125000 468637770 4230 4230 4230 4230 417
380 20241209 124900 466873860 4255 4255 4255 4255 0
381 20241209 124800 466873860 4255 4255 4255 4255 0
382 20241209 124700 466873860 4255 4255 4255 4255 0
383 20241209 124600 466873860 4255 4255 4255 4255 0
384 20241209 124500 466873860 4255 4255 4255 4255 0
385 20241209 124400 466873860 4255 4255 4255 4255 0
386 20241209 124300 466873860 4255 4255 4255 4255 0
387 20241209 124200 466873860 4255 4255 4255 4255 0
388 20241209 124100 466873860 4255 4230 4255 4230 245
389 20241209 124000 465832510 4230 4230 4230 4230 0
390 20241209 123900 465832510 4230 4230 4230 4230 0
391 20241209 123800 465832510 4230 4235 4235 4230 400
392 20241209 123700 464140400 4235 4235 4235 4235 0
393 20241209 123600 464140400 4235 4235 4235 4235 23
394 20241209 123500 464042995 4235 4235 4235 4235 200
395 20241209 123400 463195995 4240 4240 4240 4240 949
396 20241209 123300 459172235 4240 4240 4240 4240 38
397 20241209 123200 459011115 4265 4265 4265 4265 0
398 20241209 123100 459011115 4265 4265 4265 4265 100
399 20241209 123000 458584615 4250 4250 4250 4250 0
400 20241209 122900 458584615 4250 4250 4250 4250 0
401 20241209 122800 458584615 4250 4250 4250 4250 100
402 20241209 122700 458159615 4240 4240 4240 4240 0
403 20241209 122600 458159615 4240 4240 4240 4240 50
404 20241209 122500 457947615 4240 4240 4240 4240 0
405 20241209 122400 457947615 4240 4240 4240 4240 0
406 20241209 122300 457947615 4240 4240 4240 4240 0
407 20241209 122200 457947615 4240 4240 4240 4240 31
408 20241209 122100 457816175 4250 4250 4250 4250 33
409 20241209 122000 457675925 4245 4245 4245 4245 0
410 20241209 121900 457675925 4245 4245 4245 4245 0
411 20241209 121800 457675925 4245 4250 4250 4245 448
412 20241209 121700 455773980 4275 4275 4275 4275 0
413 20241209 121600 455773980 4275 4275 4275 4275 0
414 20241209 121500 455773980 4275 4250 4275 4250 81
415 20241209 121400 455428480 4250 4250 4250 4250 0
416 20241209 121300 455428480 4250 4250 4250 4250 100
417 20241209 121200 455003480 4250 4245 4270 4245 541
418 20241209 121100 452703910 4250 4250 4250 4250 200
419 20241209 121000 451853910 4245 4245 4245 4245 400
420 20241209 120900 450155910 4250 4265 4265 4250 500
421 20241209 120800 448026410 4265 4245 4265 4245 800
422 20241209 120700 444620410 4245 4250 4250 4245 1101
423 20241209 120600 439941165 4270 4270 4270 4270 0
424 20241209 120500 439941165 4270 4265 4270 4265 467
425 20241209 120400 437947320 4265 4260 4265 4260 116
426 20241209 120300 437452830 4270 4270 4270 4270 0
427 20241209 120200 437452830 4270 4270 4270 4270 0
428 20241209 120100 437452830 4270 4270 4270 4270 0
429 20241209 120000 437452830 4270 4270 4270 4270 616
430 20241209 115900 434822510 4270 4270 4270 4270 5
431 20241209 115800 434801160 4230 4240 4270 4230 272
432 20241209 115700 433648890 4250 4250 4250 4250 0
433 20241209 115600 433648890 4250 4250 4250 4250 100
434 20241209 115500 433223890 4250 4245 4250 4240 656
435 20241209 115400 430436895 4250 4250 4250 4250 0
436 20241209 115300 430436895 4250 4250 4250 4250 0
437 20241209 115200 430436895 4250 4250 4250 4250 618
438 20241209 115100 427810395 4250 4250 4250 4250 948
439 20241209 115000 423781395 4255 4265 4270 4255 1222
440 20241209 114900 418575560 4270 4270 4270 4270 191
441 20241209 114800 417759990 4280 4280 4280 4280 0
442 20241209 114700 417759990 4280 4280 4280 4280 868
443 20241209 114600 414044950 4280 4280 4280 4280 0
444 20241209 114500 414044950 4280 4280 4280 4280 0
445 20241209 114400 414044950 4280 4280 4280 4280 0
446 20241209 114300 414044950 4280 4280 4280 4280 0
447 20241209 114200 414044950 4280 4280 4280 4280 0
448 20241209 114100 414044950 4280 4280 4280 4280 0
449 20241209 114000 414044950 4280 4280 4280 4280 50
450 20241209 113900 413830950 4280 4280 4280 4280 0
451 20241209 113800 413830950 4280 4280 4280 4280 1
452 20241209 113700 413826670 4320 4320 4320 4320 0
453 20241209 113600 413826670 4320 4320 4320 4320 0
454 20241209 113500 413826670 4320 4320 4320 4320 0
455 20241209 113400 413826670 4320 4300 4320 4300 50
456 20241209 113300 413611060 4300 4300 4300 4300 9
457 20241209 113200 413572360 4300 4300 4300 4300 2
458 20241209 113100 413563760 4300 4270 4300 4270 807
459 20241209 113000 410111300 4300 4300 4300 4300 0
460 20241209 112900 410111300 4300 4300 4300 4300 150
461 20241209 112800 409466300 4295 4290 4295 4290 534
462 20241209 112700 407173645 4300 4300 4300 4300 0
463 20241209 112600 407173645 4300 4300 4300 4260 2702
464 20241209 112500 395653885 4270 4300 4300 4265 5965
465 20241209 112400 370146760 4305 4305 4305 4305 0
466 20241209 112300 370146760 4305 4305 4305 4305 61
467 20241209 112200 369884155 4340 4340 4340 4340 0
468 20241209 112100 369884155 4340 4335 4340 4335 100
469 20241209 112000 369450405 4305 4305 4305 4305 0
470 20241209 111900 369450405 4305 4305 4305 4305 0
471 20241209 111800 369450405 4305 4305 4305 4305 0
472 20241209 111700 369450405 4305 4310 4310 4305 101
473 20241209 111600 369015595 4310 4310 4310 4310 88
474 20241209 111500 368636315 4310 4310 4310 4310 12
475 20241209 111400 368584595 4340 4340 4340 4340 0
476 20241209 111300 368584595 4340 4340 4340 4340 0
477 20241209 111200 368584595 4340 4340 4340 4310 161
478 20241209 111100 367887500 4320 4320 4320 4320 0
479 20241209 111000 367887500 4320 4320 4320 4320 0
480 20241209 110900 367887500 4320 4320 4320 4320 0
481 20241209 110800 367887500 4320 4325 4325 4320 130
482 20241209 110700 367325780 4355 4335 4355 4335 50
483 20241209 110600 367108790 4325 4325 4325 4325 0
484 20241209 110500 367108790 4325 4325 4325 4325 200
485 20241209 110400 366243790 4325 4325 4325 4325 100
486 20241209 110300 365811290 4325 4320 4325 4320 585
487 20241209 110200 363282195 4320 4300 4320 4285 885
488 20241209 110100 359487010 4295 4295 4295 4295 0
489 20241209 110000 359487010 4295 4295 4295 4295 21
490 20241209 105900 359396815 4290 4290 4290 4290 0
491 20241209 105800 359396815 4290 4290 4290 4290 66
492 20241209 105700 359113675 4320 4320 4320 4320 0
493 20241209 105600 359113675 4320 4320 4320 4320 0
494 20241209 105500 359113675 4320 4320 4320 4320 0
495 20241209 105400 359113675 4320 4320 4320 4320 1000
496 20241209 105300 354793675 4325 4325 4325 4325 0
497 20241209 105200 354793675 4325 4325 4325 4325 16
498 20241209 105100 354724475 4285 4285 4285 4285 0
499 20241209 105000 354724475 4285 4300 4300 4285 605
500 20241209 104900 352128390 4300 4300 4300 4300 4
501 20241209 104800 352111190 4300 4330 4330 4300 114
502 20241209 104700 351618570 4330 4330 4330 4330 0
503 20241209 104600 351618570 4330 4330 4330 4330 0
504 20241209 104500 351618570 4330 4330 4330 4325 554
505 20241209 104400 349219775 4325 4325 4325 4325 0
506 20241209 104300 349219775 4325 4325 4325 4325 0
507 20241209 104200 349219775 4325 4325 4325 4325 0
508 20241209 104100 349219775 4325 4325 4325 4325 4
509 20241209 104000 349202475 4330 4330 4330 4330 11
510 20241209 103900 349154845 4335 4335 4335 4335 1
511 20241209 103800 349150510 4355 4355 4355 4355 1
512 20241209 103700 349146155 4355 4355 4355 4355 0
513 20241209 103600 349146155 4355 4355 4355 4355 0
514 20241209 103500 349146155 4355 4355 4355 4355 320
515 20241209 103400 347752555 4350 4350 4350 4350 835
516 20241209 103300 344120305 4355 4355 4355 4355 34
517 20241209 103200 343972235 4355 4355 4355 4355 0
518 20241209 103100 343972235 4355 4340 4355 4340 441
519 20241209 103000 342055670 4335 4335 4335 4335 0
520 20241209 102900 342055670 4335 4335 4335 4335 0
521 20241209 102800 342055670 4335 4335 4335 4335 200
522 20241209 102700 341188670 4335 4335 4335 4335 0
523 20241209 102600 341188670 4335 4335 4335 4335 30
524 20241209 102500 341058620 4325 4325 4325 4325 0
525 20241209 102400 341058620 4325 4325 4330 4325 773
526 20241209 102300 337714120 4325 4325 4325 4325 0
527 20241209 102200 337714120 4325 4325 4325 4325 15
528 20241209 102100 337649245 4325 4325 4325 4325 0
529 20241209 102000 337649245 4325 4325 4325 4325 0
530 20241209 101900 337649245 4325 4325 4325 4325 0
531 20241209 101800 337649245 4325 4325 4325 4325 1
532 20241209 101700 337644920 4315 4315 4315 4315 0
533 20241209 101600 337644920 4315 4315 4315 4315 67
534 20241209 101500 337355815 4285 4285 4285 4285 1
535 20241209 101400 337351530 4285 4285 4285 4285 0
536 20241209 101300 337351530 4285 4300 4300 4285 1527
537 20241209 101200 330795215 4300 4300 4300 4300 0
538 20241209 101100 330795215 4300 4305 4305 4300 54
539 20241209 101000 330562990 4300 4300 4300 4300 0
540 20241209 100900 330562990 4300 4300 4300 4300 0
541 20241209 100800 330562990 4300 4305 4305 4300 261
542 20241209 100700 329440130 4300 4320 4320 4300 742
543 20241209 100600 326239760 4350 4350 4350 4350 11
544 20241209 100500 326191910 4350 4345 4350 4345 200
545 20241209 100400 325322420 4345 4345 4345 4345 5
546 20241209 100300 325300695 4345 4345 4345 4345 0
547 20241209 100200 325300695 4345 4345 4345 4345 1
548 20241209 100100 325296350 4325 4325 4325 4325 3
549 20241209 100000 325283375 4310 4340 4340 4310 1029
550 20241209 095900 320845510 4320 4325 4325 4320 1101
551 20241209 095800 316088605 4330 4330 4330 4330 467
552 20241209 095700 314066495 4325 4325 4325 4325 80
553 20241209 095600 313720495 4320 4320 4320 4320 1
554 20241209 095500 313716175 4325 4310 4325 4310 972
555 20241209 095400 309512395 4310 4315 4315 4310 211
556 20241209 095300 308602935 4310 4350 4350 4310 204
557 20241209 095200 307721760 4350 4350 4350 4350 0
558 20241209 095100 307721760 4350 4350 4350 4350 4
559 20241209 095000 307704360 4350 4350 4350 4350 0
560 20241209 094900 307704360 4350 4350 4350 4350 100
561 20241209 094800 307269360 4350 4350 4350 4350 4
562 20241209 094700 307251960 4345 4330 4350 4320 142
563 20241209 094600 306637715 4350 4350 4350 4350 0
564 20241209 094500 306637715 4350 4350 4350 4350 10
565 20241209 094400 306594215 4350 4350 4350 4350 0
566 20241209 094300 306594215 4350 4350 4350 4350 50
567 20241209 094200 306376715 4355 4350 4355 4350 100
568 20241209 094100 305941430 4350 4345 4350 4345 743
569 20241209 094000 302709650 4340 4335 4340 4300 1212
570 20241209 093900 297480195 4320 4320 4320 4320 472
571 20241209 093800 295441155 4335 4335 4335 4335 60
572 20241209 093700 295181055 4335 4335 4335 4335 100
573 20241209 093600 294747555 4335 4335 4335 4335 0
574 20241209 093500 294747555 4335 4335 4335 4335 10
575 20241209 093400 294704205 4335 4335 4335 4335 546
576 20241209 093300 292337295 4335 4335 4335 4335 0
577 20241209 093200 292337295 4335 4330 4335 4330 205
578 20241209 093100 291449330 4330 4330 4330 4330 203
579 20241209 093000 290570340 4305 4330 4330 4305 263
580 20241209 092900 289433125 4330 4295 4335 4285 7707
581 20241209 092800 256308255 4295 4300 4300 4280 1552
582 20241209 092700 249660015 4280 4300 4300 4280 325
583 20241209 092600 248264350 4280 4285 4285 4280 2033
584 20241209 092500 239556070 4285 4300 4300 4285 492
585 20241209 092400 237445820 4300 4325 4325 4300 460
586 20241209 092300 235465645 4325 4300 4325 4300 2080
587 20241209 092200 226520760 4300 4335 4335 4300 1345
588 20241209 092100 220726675 4345 4335 4345 4315 204
589 20241209 092000 219841545 4345 4350 4350 4300 4369
590 20241209 091900 201018700 4350 4370 4370 4345 2558
591 20241209 091800 189882480 4370 4385 4385 4370 3316
592 20241209 091700 175375480 4385 4400 4410 4385 2707
593 20241209 091600 163486825 4405 4390 4410 4390 1827
594 20241209 091500 155442515 4390 4390 4395 4390 201
595 20241209 091400 154559695 4380 4390 4390 4375 1250
596 20241209 091300 149085015 4410 4410 4410 4410 1300
597 20241209 091200 143352015 4405 4380 4405 4380 753
598 20241209 091100 140044190 4400 4405 4410 4390 638
599 20241209 091000 137235290 4410 4385 4415 4380 495
600 20241209 090900 135066465 4415 4395 4440 4385 6132
601 20241209 090800 108139900 4460 4380 4470 4380 2166
602 20241209 090700 98606525 4380 4380 4430 4370 5433
603 20241209 090600 74777685 4375 4425 4425 4375 97
604 20241209 090500 74352575 4395 4375 4395 4375 6239
605 20241209 090400 47056350 4370 4470 4470 4370 7794
606 20241209 090300 12634685 4470 4480 4480 4470 945
607 20241209 090200 8405645 4485 4510 4510 4485 679
608 20241209 090100 5355290 4555 4555 4555 4515 32
609 20241209 090000 5209630 4495 4550 4565 4490 1152