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

618
032850/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191600,841270975,4410,4410,4410,4410,5259
20241209,191500,841270975,4410,4410,4410,4410,0
20241209,191400,841270975,4410,4410,4410,4410,0
20241209,191300,841270975,4410,4410,4410,4410,0
20241209,191200,841270975,4410,4410,4410,4410,0
20241209,191100,841270975,4410,4410,4410,4410,0
20241209,191000,841270975,4410,4410,4410,4410,0
20241209,190900,841270975,4410,4410,4410,4410,0
20241209,190800,841270975,4410,4410,4410,4410,0
20241209,190700,841270975,4410,4410,4410,4410,0
20241209,190600,841270975,4410,4410,4410,4410,0
20241209,190500,841270975,4410,4410,4410,4410,0
20241209,190400,841270975,4410,4410,4410,4410,0
20241209,190300,841270975,4410,4410,4410,4410,0
20241209,190200,841270975,4410,4410,4410,4410,0
20241209,190100,841270975,4410,4410,4410,4410,0
20241209,190000,841270975,4410,4410,4410,4410,0
20241209,185900,841270975,4410,4410,4410,4410,0
20241209,185800,841270975,4410,4410,4410,4410,0
20241209,185700,841270975,4410,4410,4410,4410,0
20241209,185600,841270975,4410,4410,4410,4410,0
20241209,185500,841270975,4410,4410,4410,4410,0
20241209,185400,841270975,4410,4410,4410,4410,0
20241209,185300,841270975,4410,4410,4410,4410,0
20241209,185200,841270975,4410,4410,4410,4410,0
20241209,185100,841270975,4410,4410,4410,4410,0
20241209,185000,841270975,4410,4410,4410,4410,0
20241209,184900,841270975,4410,4410,4410,4410,0
20241209,184800,841270975,4410,4410,4410,4410,0
20241209,184700,841270975,4410,4410,4410,4410,0
20241209,184600,841270975,4410,4410,4410,4410,5259
20241209,184500,841270975,4410,4410,4410,4410,0
20241209,184400,841270975,4410,4410,4410,4410,0
20241209,184300,841270975,4410,4410,4410,4410,0
20241209,184200,841270975,4410,4410,4410,4410,0
20241209,184100,841270975,4410,4410,4410,4410,0
20241209,184000,841270975,4410,4410,4410,4410,0
20241209,183900,841270975,4410,4410,4410,4410,0
20241209,183800,841270975,4410,4410,4410,4410,0
20241209,183700,841270975,4410,4410,4410,4410,0
20241209,183600,841270975,4410,4410,4410,4410,0
20241209,183500,841270975,4410,4410,4410,4410,0
20241209,183400,841270975,4410,4410,4410,4410,0
20241209,183300,841270975,4410,4410,4410,4410,0
20241209,183200,841270975,4410,4410,4410,4410,0
20241209,183100,841270975,4410,4410,4410,4410,0
20241209,183000,841270975,4410,4410,4410,4410,0
20241209,182900,841270975,4410,4410,4410,4410,0
20241209,182800,841270975,4410,4410,4410,4410,0
20241209,182700,841270975,4410,4410,4410,4410,0
20241209,182600,841270975,4410,4410,4410,4410,0
20241209,182500,841270975,4410,4410,4410,4410,0
20241209,182400,841270975,4410,4410,4410,4410,0
20241209,182300,841270975,4410,4410,4410,4410,0
20241209,182200,841270975,4410,4410,4410,4410,0
20241209,182100,841270975,4410,4410,4410,4410,0
20241209,182000,841270975,4410,4410,4410,4410,0
20241209,181900,841270975,4410,4410,4410,4410,0
20241209,181800,841270975,4410,4410,4410,4410,0
20241209,181700,841270975,4410,4410,4410,4410,0
20241209,181600,841270975,4410,4410,4410,4410,5259
20241209,181500,841270975,4410,4410,4410,4410,0
20241209,181400,841270975,4410,4410,4410,4410,0
20241209,181300,841270975,4410,4410,4410,4410,0
20241209,181200,841270975,4410,4410,4410,4410,0
20241209,181100,841270975,4410,4410,4410,4410,0
20241209,181000,841270975,4410,4410,4410,4410,0
20241209,180900,841270975,4410,4410,4410,4410,0
20241209,180800,841270975,4410,4410,4410,4410,0
20241209,180700,841270975,4410,4410,4410,4410,0
20241209,180600,841270975,4410,4410,4410,4410,0
20241209,180500,841270975,4410,4410,4410,4410,0
20241209,180400,841270975,4410,4410,4410,4410,0
20241209,180300,841270975,4410,4410,4410,4410,0
20241209,180200,841270975,4410,4410,4410,4410,0
20241209,180100,841270975,4410,4410,4410,4410,0
20241209,180000,841270975,4410,4410,4410,4410,0
20241209,175900,841270975,4410,4410,4410,4410,0
20241209,175800,841270975,4410,4410,4410,4410,0
20241209,175700,841270975,4410,4410,4410,4410,0
20241209,175600,841270975,4410,4410,4410,4410,0
20241209,175500,841270975,4410,4410,4410,4410,0
20241209,175400,841270975,4410,4410,4410,4410,0
20241209,175300,841270975,4410,4410,4410,4410,0
20241209,175200,841270975,4410,4410,4410,4410,0
20241209,175100,841270975,4410,4410,4410,4410,0
20241209,175000,841270975,4410,4410,4410,4410,0
20241209,174900,841270975,4410,4410,4410,4410,0
20241209,174800,841270975,4410,4410,4410,4410,0
20241209,174700,841270975,4410,4410,4410,4410,0
20241209,174600,841270975,4410,4410,4410,4410,5259
20241209,174500,841270975,4410,4410,4410,4410,0
20241209,174400,841270975,4410,4410,4410,4410,0
20241209,174300,841270975,4410,4410,4410,4410,0
20241209,174200,841270975,4410,4410,4410,4410,0
20241209,174100,841270975,4410,4410,4410,4410,0
20241209,174000,841270975,4410,4410,4410,4410,0
20241209,173900,841270975,4410,4410,4410,4410,0
20241209,173800,841270975,4410,4410,4410,4410,0
20241209,173700,841270975,4410,4410,4410,4410,0
20241209,173600,841270975,4410,4410,4410,4410,0
20241209,173500,841270975,4410,4410,4410,4410,0
20241209,173400,841270975,4410,4410,4410,4410,0
20241209,173300,841270975,4410,4410,4410,4410,0
20241209,173200,841270975,4410,4410,4410,4410,0
20241209,173100,841270975,4410,4410,4410,4410,0
20241209,173000,841270975,4410,4410,4410,4410,0
20241209,172900,841270975,4410,4410,4410,4410,0
20241209,172800,841270975,4410,4410,4410,4410,0
20241209,172700,841270975,4410,4410,4410,4410,0
20241209,172600,841270975,4410,4410,4410,4410,0
20241209,172500,841270975,4410,4410,4410,4410,0
20241209,172400,841270975,4410,4410,4410,4410,0
20241209,172300,841270975,4410,4410,4410,4410,0
20241209,172200,841270975,4410,4410,4410,4410,0
20241209,172100,841270975,4410,4410,4410,4410,0
20241209,172000,841270975,4410,4410,4410,4410,0
20241209,171900,841270975,4410,4410,4410,4410,0
20241209,171800,841270975,4410,4410,4410,4410,0
20241209,171700,841270975,4410,4410,4410,4410,0
20241209,171600,841270975,4410,4410,4410,4410,5259
20241209,171500,841270975,4410,4410,4410,4410,0
20241209,171400,841270975,4410,4410,4410,4410,0
20241209,171300,841270975,4410,4410,4410,4410,0
20241209,171200,841270975,4410,4410,4410,4410,0
20241209,171100,841270975,4410,4410,4410,4410,0
20241209,171000,841270975,4410,4410,4410,4410,0
20241209,170900,841270975,4410,4410,4410,4410,0
20241209,170800,841270975,4410,4410,4410,4410,0
20241209,170700,841270975,4410,4410,4410,4410,0
20241209,170600,841270975,4410,4410,4410,4410,0
20241209,170500,841270975,4410,4410,4410,4410,0
20241209,170400,841270975,4410,4410,4410,4410,0
20241209,170300,841270975,4410,4410,4410,4410,0
20241209,170200,841270975,4410,4410,4410,4410,0
20241209,170100,841270975,4410,4410,4410,4410,0
20241209,170000,841270975,4410,4410,4410,4410,0
20241209,165900,841270975,4410,4410,4410,4410,0
20241209,165800,841270975,4410,4410,4410,4410,0
20241209,165700,841270975,4410,4410,4410,4410,0
20241209,165600,841270975,4410,4410,4410,4410,0
20241209,165500,841270975,4410,4410,4410,4410,0
20241209,165400,841270975,4410,4410,4410,4410,0
20241209,165300,841270975,4410,4410,4410,4410,0
20241209,165200,841270975,4410,4410,4410,4410,0
20241209,165100,841270975,4410,4410,4410,4410,0
20241209,165000,841270975,4410,4410,4410,4410,0
20241209,164900,841270975,4410,4410,4410,4410,0
20241209,164800,841270975,4410,4410,4410,4410,0
20241209,164700,841270975,4410,4410,4410,4410,0
20241209,164600,841270975,4410,4410,4410,4410,5259
20241209,164500,841270975,4410,4410,4410,4410,0
20241209,164400,841270975,4410,4410,4410,4410,0
20241209,164300,841270975,4410,4410,4410,4410,0
20241209,164200,841270975,4410,4410,4410,4410,0
20241209,164100,841270975,4410,4410,4410,4410,0
20241209,164000,841270975,4410,4410,4410,4410,0
20241209,163900,841270975,4410,4410,4410,4410,0
20241209,163800,841270975,4410,4410,4410,4410,0
20241209,163700,841270975,4410,4410,4410,4410,0
20241209,163600,841270975,4410,4410,4410,4410,0
20241209,163500,841270975,4410,4410,4410,4410,0
20241209,163400,841270975,4410,4410,4410,4410,0
20241209,163300,841270975,4410,4410,4410,4410,0
20241209,163200,841270975,4410,4410,4410,4410,0
20241209,163100,841270975,4410,4410,4410,4410,0
20241209,163000,841270975,4410,4410,4410,4410,0
20241209,162900,841270975,4410,4410,4410,4410,0
20241209,162800,841270975,4410,4410,4410,4410,0
20241209,162700,841270975,4410,4410,4410,4410,0
20241209,162600,841270975,4410,4410,4410,4410,0
20241209,162500,841270975,4410,4410,4410,4410,0
20241209,162400,841270975,4410,4410,4410,4410,0
20241209,162300,841270975,4410,4410,4410,4410,0
20241209,162200,841270975,4410,4410,4410,4410,0
20241209,162100,841270975,4410,4410,4410,4410,0
20241209,162000,841270975,4410,4410,4410,4410,0
20241209,161900,841270975,4410,4410,4410,4410,0
20241209,161800,841270975,4410,4410,4410,4410,0
20241209,161700,841270975,4410,4410,4410,4410,0
20241209,161600,841270975,4410,4410,4410,4410,5259
20241209,161500,841270975,4410,4410,4410,4410,0
20241209,161400,841270975,4410,4410,4410,4410,0
20241209,161300,841270975,4410,4410,4410,4410,0
20241209,161200,841270975,4410,4410,4410,4410,0
20241209,161100,841270975,4410,4410,4410,4410,0
20241209,161000,841270975,4410,4410,4410,4410,0
20241209,160900,841270975,4410,4410,4410,4410,0
20241209,160800,841270975,4410,4410,4410,4410,0
20241209,160700,841270975,4410,4410,4410,4410,0
20241209,160600,841270975,4410,4410,4410,4410,0
20241209,160500,841270975,4410,4410,4410,4410,0
20241209,160400,841270975,4410,4410,4410,4410,0
20241209,160300,841270975,4410,4410,4410,4410,0
20241209,160200,841270975,4410,4410,4410,4410,0
20241209,160100,841270975,4410,4410,4410,4410,0
20241209,160000,841270975,4410,4410,4410,4410,0
20241209,155900,841270975,4410,4410,4410,4410,0
20241209,155800,841270975,4410,4410,4410,4410,0
20241209,155700,841270975,4410,4410,4410,4410,0
20241209,155600,841270975,4410,4410,4410,4410,0
20241209,155500,841270975,4410,4410,4410,4410,0
20241209,155400,841270975,4410,4410,4410,4410,0
20241209,155300,841270975,4410,4410,4410,4410,0
20241209,155200,841270975,4410,4410,4410,4410,0
20241209,155100,841270975,4410,4410,4410,4410,0
20241209,155000,841270975,4410,4410,4410,4410,0
20241209,154900,841270975,4410,4410,4410,4410,0
20241209,154800,841270975,4410,4410,4410,4410,0
20241209,154700,841270975,4410,4410,4410,4410,0
20241209,154600,841270975,4410,4410,4410,4410,5259
20241209,154500,841270975,4410,4410,4410,4410,0
20241209,154400,841270975,4410,4410,4410,4410,0
20241209,154300,841270975,4410,4410,4410,4410,0
20241209,154200,841270975,4410,4410,4410,4410,0
20241209,154100,841270975,4410,4410,4410,4410,0
20241209,154000,841270975,4410,4410,4410,4410,0
20241209,153900,841270975,4410,4410,4410,4410,0
20241209,153800,841270975,4410,4410,4410,4410,0
20241209,153700,841270975,4410,4410,4410,4410,0
20241209,153600,841270975,4410,4410,4410,4410,0
20241209,153500,841270975,4410,4410,4410,4410,0
20241209,153400,841270975,4410,4410,4410,4410,0
20241209,153300,841270975,4410,4410,4410,4410,0
20241209,153200,841270975,4410,4410,4410,4410,0
20241209,153100,841270975,4410,4410,4410,4410,0
20241209,153000,841270975,4410,4410,4410,4410,5259
20241209,152900,818078785,4420,4420,4420,4420,0
20241209,152800,818078785,4420,4420,4420,4420,0
20241209,152700,818078785,4420,4420,4420,4420,0
20241209,152600,818078785,4420,4420,4420,4420,0
20241209,152500,818078785,4420,4420,4420,4420,0
20241209,152400,818078785,4420,4420,4420,4420,0
20241209,152300,818078785,4420,4420,4420,4420,0
20241209,152200,818078785,4420,4420,4420,4420,0
20241209,152100,818078785,4420,4420,4420,4420,0
20241209,152000,818078785,4420,4420,4420,4420,0
20241209,151900,818078785,4420,4420,4420,4420,100
20241209,151800,817636785,4420,4420,4420,4420,10
20241209,151700,817592585,4420,4420,4420,4420,643
20241209,151600,814750525,4420,4420,4420,4420,0
20241209,151500,814750525,4420,4420,4420,4420,103
20241209,151400,814295265,4435,4435,4435,4435,0
20241209,151300,814295265,4435,4420,4435,4420,119
20241209,151200,813769135,4420,4430,4430,4420,300
20241209,151100,812442010,4430,4430,4430,4430,1
20241209,151000,812437580,4430,4430,4430,4430,236
20241209,150900,811392100,4425,4430,4430,4425,154
20241209,150800,810710630,4430,4425,4430,4420,1202
20241209,150700,805392340,4435,4435,4435,4435,0
20241209,150600,805392340,4435,4425,4435,4425,310
20241209,150500,804017750,4430,4430,4430,4430,5
20241209,150400,803995600,4430,4420,4430,4420,80
20241209,150300,803641300,4420,4420,4425,4420,773
20241209,150200,800223185,4415,4415,4415,4415,0
20241209,150100,800223185,4415,4430,4430,4410,5020
20241209,150000,778055315,4425,4430,4430,4425,455
20241209,145900,776041790,4455,4455,4455,4455,5
20241209,145800,776019515,4455,4435,4460,4405,1987
20241209,145700,767236965,4440,4460,4460,4440,138
20241209,145600,766621985,4470,4470,4470,4470,0
20241209,145500,766621985,4470,4470,4470,4470,0
20241209,145400,766621985,4470,4470,4470,4470,0
20241209,145300,766621985,4470,4445,4470,4430,993
20241209,145200,762214315,4445,4445,4445,4445,0
20241209,145100,762214315,4445,4445,4445,4445,7
20241209,145000,762183200,4450,4445,4450,4445,680
20241209,144900,759157650,4445,4450,4450,4445,327
20241209,144800,757703360,4450,4455,4455,4450,1265
20241209,144700,752073110,4455,4455,4455,4455,6402
20241209,144600,723552200,4455,4460,4460,4455,2000
20241209,144500,714642190,4460,4460,4460,4460,0
20241209,144400,714642190,4460,4465,4465,4460,887
20241209,144300,710686165,4465,4470,4475,4465,758
20241209,144200,707297160,4460,4460,4460,4460,2
20241209,144100,707288240,4460,4460,4460,4460,0
20241209,144000,707288240,4460,4470,4470,4460,2018
20241209,143900,698278240,4470,4470,4470,4470,208
20241209,143800,697348480,4480,4480,4480,4480,0
20241209,143700,697348480,4480,4475,4480,4470,210
20241209,143600,696409420,4470,4470,4470,4470,56
20241209,143500,696159100,4470,4470,4470,4470,0
20241209,143400,696159100,4470,4475,4475,4470,2725
20241209,143300,683968710,4480,4480,4480,4480,147
20241209,143200,683310150,4480,4480,4480,4480,200
20241209,143100,682414150,4490,4490,4490,4490,258
20241209,143000,681255730,4490,4490,4490,4490,0
20241209,142900,681255730,4490,4490,4490,4490,0
20241209,142800,681255730,4490,4490,4490,4490,2
20241209,142700,681246750,4490,4485,4490,4485,768
20241209,142600,677800250,4475,4475,4490,4475,3100
20241209,142500,663900490,4475,4475,4475,4475,231
20241209,142400,662866765,4480,4480,4480,4480,0
20241209,142300,662866765,4480,4480,4480,4480,2
20241209,142200,662857805,4480,4480,4480,4480,40
20241209,142100,662678605,4475,4475,4475,4475,57
20241209,142000,662423530,4475,4480,4480,4475,192
20241209,141900,661564315,4480,4475,4480,4475,14
20241209,141800,661501660,4470,4470,4470,4470,909
20241209,141700,657438430,4465,4465,4465,4465,0
20241209,141600,657438430,4465,4465,4465,4465,122
20241209,141500,656893700,4455,4455,4455,4455,0
20241209,141400,656893700,4455,4455,4455,4455,0
20241209,141300,656893700,4455,4455,4455,4455,0
20241209,141200,656893700,4455,4455,4455,4455,0
20241209,141100,656893700,4455,4475,4475,4455,746
20241209,141000,653567945,4475,4475,4475,4475,0
20241209,140900,653567945,4475,4475,4475,4475,1
20241209,140800,653563470,4475,4475,4475,4470,144
20241209,140700,652919330,4475,4475,4475,4475,0
20241209,140600,652919330,4475,4465,4475,4465,21
20241209,140500,652825555,4465,4465,4465,4465,1
20241209,140400,652821090,4460,4460,4460,4460,0
20241209,140300,652821090,4460,4460,4460,4460,0
20241209,140200,652821090,4460,4460,4460,4460,0
20241209,140100,652821090,4460,4460,4460,4460,29
20241209,140000,652691750,4475,4475,4475,4475,0
20241209,135900,652691750,4475,4475,4475,4475,0
20241209,135800,652691750,4475,4475,4475,4475,200
20241209,135700,651796750,4475,4475,4475,4475,0
20241209,135600,651796750,4475,4475,4475,4475,0
20241209,135500,651796750,4475,4475,4475,4475,3
20241209,135400,651783325,4475,4455,4475,4455,82
20241209,135300,651417995,4475,4475,4475,4475,1
20241209,135200,651413520,4455,4460,4460,4455,373
20241209,135100,649750705,4455,4460,4460,4455,595
20241209,135000,647099930,4460,4475,4475,4460,810
20241209,134900,643483070,4470,4470,4470,4470,0
20241209,134800,643483070,4470,4470,4470,4470,36
20241209,134700,643322150,4470,4470,4475,4460,1233
20241209,134600,637817230,4480,4470,4480,4470,34
20241209,134500,637665240,4470,4475,4475,4470,351
20241209,134400,636096020,4480,4480,4480,4480,0
20241209,134300,636096020,4480,4480,4480,4480,0
20241209,134200,636096020,4480,4480,4480,4480,232
20241209,134100,635056660,4485,4485,4485,4485,0
20241209,134000,635056660,4485,4485,4485,4485,100
20241209,133900,634608160,4485,4485,4485,4485,0
20241209,133800,634608160,4485,4480,4485,4480,201
20241209,133700,633707675,4475,4465,4475,4465,250
20241209,133600,632589625,4470,4480,4480,4470,539
20241209,133500,630179920,4475,4475,4475,4475,2
20241209,133400,630170970,4480,4470,4480,4470,178
20241209,133300,629374360,4475,4475,4475,4475,1
20241209,133200,629369885,4485,4485,4485,4485,1
20241209,133100,629365400,4475,4475,4475,4475,0
20241209,133000,629365400,4475,4480,4480,4475,634
20241209,132900,626525755,4490,4490,4490,4490,0
20241209,132800,626525755,4490,4490,4490,4490,0
20241209,132700,626525755,4490,4490,4490,4490,1
20241209,132600,626521265,4480,4480,4480,4480,0
20241209,132500,626521265,4480,4480,4480,4480,537
20241209,132400,624115505,4480,4480,4480,4480,0
20241209,132300,624115505,4480,4480,4480,4480,1123
20241209,132200,619084465,4490,4490,4490,4490,5
20241209,132100,619062015,4490,4485,4490,4485,36
20241209,132000,618900550,4485,4485,4485,4485,0
20241209,131900,618900550,4485,4485,4485,4485,0
20241209,131800,618900550,4485,4485,4485,4485,1601
20241209,131700,611720065,4480,4480,4480,4480,267
20241209,131600,610523905,4480,4480,4480,4480,51
20241209,131500,610295425,4480,4480,4480,4480,200
20241209,131400,609399425,4485,4485,4485,4485,0
20241209,131300,609399425,4485,4485,4485,4485,0
20241209,131200,609399425,4485,4480,4485,4475,1131
20241209,131100,604336390,4485,4485,4485,4485,0
20241209,131000,604336390,4485,4485,4485,4485,1
20241209,130900,604331905,4480,4480,4480,4480,0
20241209,130800,604331905,4480,4485,4485,4480,245
20241209,130700,603234250,4490,4490,4490,4490,0
20241209,130600,603234250,4490,4490,4490,4490,0
20241209,130500,603234250,4490,4490,4490,4490,50
20241209,130400,603009750,4480,4480,4480,4480,0
20241209,130300,603009750,4480,4480,4480,4480,0
20241209,130200,603009750,4480,4480,4480,4480,1500
20241209,130100,596289750,4490,4490,4490,4490,600
20241209,130000,593595750,4480,4485,4485,4480,944
20241209,125900,589364415,4485,4485,4485,4485,0
20241209,125800,589364415,4485,4485,4485,4485,200
20241209,125700,588467415,4485,4485,4485,4485,0
20241209,125600,588467415,4485,4490,4490,4485,1735
20241209,125500,580685040,4485,4485,4485,4485,1
20241209,125400,580680555,4485,4485,4485,4485,0
20241209,125300,580680555,4485,4485,4485,4485,720
20241209,125200,577451355,4490,4490,4490,4490,0
20241209,125100,577451355,4490,4490,4490,4490,300
20241209,125000,576104355,4490,4490,4490,4490,0
20241209,124900,576104355,4490,4490,4490,4490,7
20241209,124800,576072925,4490,4490,4490,4490,12
20241209,124700,576019045,4490,4490,4490,4490,8
20241209,124600,575983125,4490,4490,4490,4490,0
20241209,124500,575983125,4490,4490,4490,4490,2
20241209,124400,575974145,4490,4500,4500,4490,679
20241209,124300,572925360,4500,4500,4500,4500,0
20241209,124200,572925360,4500,4500,4500,4500,1
20241209,124100,572920860,4490,4490,4490,4490,0
20241209,124000,572920860,4490,4490,4490,4490,0
20241209,123900,572920860,4490,4490,4490,4490,0
20241209,123800,572920860,4490,4490,4490,4490,0
20241209,123700,572920860,4490,4490,4490,4490,0
20241209,123600,572920860,4490,4490,4490,4485,321
20241209,123500,571480245,4485,4485,4485,4485,79
20241209,123400,571125930,4490,4490,4490,4485,178
20241209,123300,570327120,4500,4500,4500,4500,0
20241209,123200,570327120,4500,4500,4500,4500,0
20241209,123100,570327120,4500,4480,4500,4480,160
20241209,123000,569610040,4480,4485,4485,4480,259
20241209,122900,568448450,4485,4485,4485,4485,0
20241209,122800,568448450,4485,4485,4485,4485,52
20241209,122700,568215230,4500,4500,4500,4500,1
20241209,122600,568210730,4500,4500,4500,4500,10
20241209,122500,568165730,4500,4500,4500,4500,0
20241209,122400,568165730,4500,4500,4500,4485,402
20241209,122300,566362730,4475,4475,4475,4475,0
20241209,122200,566362730,4475,4475,4475,4475,0
20241209,122100,566362730,4475,4475,4475,4475,0
20241209,122000,566362730,4475,4485,4485,4475,1500
20241209,121900,559639325,4505,4505,4505,4505,0
20241209,121800,559639325,4505,4490,4505,4485,124
20241209,121700,559082555,4490,4495,4495,4490,544
20241209,121600,556639895,4485,4485,4485,4485,0
20241209,121500,556639895,4485,4485,4485,4485,0
20241209,121400,556639895,4485,4495,4495,4485,102
20241209,121300,556182120,4495,4495,4495,4495,0
20241209,121200,556182120,4495,4495,4495,4495,0
20241209,121100,556182120,4495,4495,4495,4495,0
20241209,121000,556182120,4495,4495,4495,4495,0
20241209,120900,556182120,4495,4495,4495,4495,0
20241209,120800,556182120,4495,4495,4495,4495,133
20241209,120700,555584285,4485,4485,4485,4485,200
20241209,120600,554687285,4485,4485,4485,4485,23
20241209,120500,554584130,4485,4485,4485,4485,0
20241209,120400,554584130,4485,4485,4485,4485,13
20241209,120300,554525825,4490,4490,4490,4490,120
20241209,120200,553987025,4495,4495,4495,4495,1
20241209,120100,553982530,4495,4495,4495,4495,0
20241209,120000,553982530,4495,4495,4495,4490,4227
20241209,115900,534983880,4495,4495,4495,4495,0
20241209,115800,534983880,4495,4500,4500,4495,15
20241209,115700,534916405,4500,4500,4500,4500,20
20241209,115600,534826405,4510,4510,4510,4510,0
20241209,115500,534826405,4510,4495,4510,4495,330
20241209,115400,533342605,4500,4500,4500,4500,0
20241209,115300,533342605,4500,4500,4500,4500,0
20241209,115200,533342605,4500,4500,4500,4500,740
20241209,115100,530012605,4500,4500,4500,4500,2504
20241209,115000,518744605,4505,4505,4505,4505,330
20241209,114900,517257955,4505,4510,4510,4505,122
20241209,114800,516708235,4505,4505,4505,4505,0
20241209,114700,516708235,4505,4505,4505,4505,76
20241209,114600,516365855,4505,4505,4505,4505,80
20241209,114500,516005455,4505,4505,4505,4505,0
20241209,114400,516005455,4505,4505,4505,4505,0
20241209,114300,516005455,4505,4505,4505,4505,45
20241209,114200,515802730,4505,4505,4505,4505,0
20241209,114100,515802730,4505,4505,4510,4505,1382
20241209,114000,509576815,4510,4505,4510,4505,904
20241209,113900,505502795,4510,4505,4515,4505,3
20241209,113800,505489265,4515,4515,4515,4515,25
20241209,113700,505376390,4515,4515,4515,4515,1
20241209,113600,505371875,4505,4505,4505,4505,850
20241209,113500,501542625,4510,4510,4510,4510,765
20241209,113400,498092475,4515,4515,4515,4515,1
20241209,113300,498087960,4510,4510,4510,4510,453
20241209,113200,496044930,4510,4510,4510,4510,2
20241209,113100,496035910,4510,4515,4515,4510,11
20241209,113000,495986275,4510,4510,4510,4510,1
20241209,112900,495981765,4510,4510,4510,4510,0
20241209,112800,495981765,4510,4510,4510,4510,20
20241209,112700,495891565,4510,4515,4515,4510,1663
20241209,112600,488390935,4515,4515,4515,4515,0
20241209,112500,488390935,4515,4515,4515,4515,23
20241209,112400,488287090,4515,4515,4515,4515,50
20241209,112300,488061340,4515,4515,4515,4515,108
20241209,112200,487573720,4510,4510,4510,4510,0
20241209,112100,487573720,4510,4510,4510,4510,0
20241209,112000,487573720,4510,4510,4510,4510,0
20241209,111900,487573720,4510,4510,4510,4510,0
20241209,111800,487573720,4510,4520,4520,4510,457
20241209,111700,485512230,4520,4520,4520,4520,500
20241209,111600,483252230,4520,4520,4520,4520,11
20241209,111500,483202510,4520,4520,4520,4520,11
20241209,111400,483152790,4510,4510,4510,4510,0
20241209,111300,483152790,4510,4510,4510,4510,0
20241209,111200,483152790,4510,4520,4520,4510,5970
20241209,111100,456205215,4520,4520,4520,4520,1551
20241209,111000,449194695,4520,4520,4520,4520,1000
20241209,110900,444674695,4520,4520,4520,4520,0
20241209,110800,444674695,4520,4530,4530,4520,931
20241209,110700,440463050,4530,4530,4530,4530,0
20241209,110600,440463050,4530,4530,4530,4530,2
20241209,110500,440453990,4530,4530,4530,4530,11
20241209,110400,440404160,4525,4525,4525,4525,0
20241209,110300,440404160,4525,4525,4525,4525,24
20241209,110200,440295560,4525,4525,4525,4525,2
20241209,110100,440286510,4530,4530,4530,4530,221
20241209,110000,439285380,4525,4525,4525,4525,0
20241209,105900,439285380,4525,4525,4525,4525,168
20241209,105800,438525180,4525,4525,4525,4525,251
20241209,105700,437389405,4525,4530,4530,4525,74
20241209,105600,437054535,4530,4530,4530,4530,15
20241209,105500,436986585,4530,4525,4530,4525,249
20241209,105400,435859560,4530,4530,4530,4530,0
20241209,105300,435859560,4530,4540,4540,4530,2722
20241209,105200,423505485,4555,4555,4555,4555,0
20241209,105100,423505485,4555,4555,4555,4545,37
20241209,105000,423337100,4545,4545,4545,4545,0
20241209,104900,423337100,4545,4545,4545,4545,1305
20241209,104800,417405875,4555,4555,4555,4555,78
20241209,104700,417050585,4545,4545,4545,4545,175
20241209,104600,416255210,4560,4560,4560,4560,0
20241209,104500,416255210,4560,4560,4560,4560,0
20241209,104400,416255210,4560,4560,4560,4560,0
20241209,104300,416255210,4560,4560,4560,4560,421
20241209,104200,414335450,4545,4545,4545,4545,0
20241209,104100,414335450,4545,4545,4545,4545,0
20241209,104000,414335450,4545,4550,4550,4545,109
20241209,103900,413840030,4550,4550,4550,4550,0
20241209,103800,413840030,4550,4550,4550,4550,0
20241209,103700,413840030,4550,4550,4550,4550,0
20241209,103600,413840030,4550,4550,4550,4550,0
20241209,103500,413840030,4550,4550,4550,4550,0
20241209,103400,413840030,4550,4545,4550,4545,1944
20241209,103300,404997975,4545,4545,4545,4545,0
20241209,103200,404997975,4545,4545,4545,4545,1
20241209,103100,404993430,4530,4545,4545,4530,2
20241209,103000,404984355,4540,4540,4540,4540,35
20241209,102900,404825455,4540,4540,4540,4540,0
20241209,102800,404825455,4540,4540,4540,4540,1
20241209,102700,404820915,4545,4545,4545,4545,0
20241209,102600,404820915,4545,4545,4545,4545,0
20241209,102500,404820915,4545,4545,4545,4545,3
20241209,102400,404807280,4545,4545,4545,4545,3
20241209,102300,404793645,4545,4545,4545,4545,6
20241209,102200,404766375,4545,4525,4545,4520,120
20241209,102100,404223565,4525,4530,4530,4525,1438
20241209,102000,397715025,4550,4530,4550,4525,1216
20241209,101900,392210060,4535,4535,4535,4535,60
20241209,101800,391937960,4535,4540,4540,4535,722
20241209,101700,388663440,4560,4560,4560,4535,803
20241209,101600,385019555,4560,4560,4560,4560,10
20241209,101500,384973955,4545,4545,4545,4545,0
20241209,101400,384973955,4545,4545,4545,4545,5
20241209,101300,384951230,4540,4540,4540,4540,700
20241209,101200,381773230,4545,4550,4550,4545,501
20241209,101100,379496175,4550,4550,4550,4550,745
20241209,101000,376106425,4550,4550,4550,4550,256
20241209,100900,374941625,4550,4550,4550,4550,152
20241209,100800,374250025,4550,4550,4565,4550,1542
20241209,100700,367227660,4550,4550,4550,4550,0
20241209,100600,367227660,4550,4550,4550,4550,37
20241209,100500,367059310,4565,4565,4565,4565,1
20241209,100400,367054745,4560,4560,4560,4560,317
20241209,100300,365609225,4565,4570,4570,4565,312
20241209,100200,364184940,4570,4570,4570,4570,224
20241209,100100,363161260,4565,4565,4565,4565,0
20241209,100000,363161260,4565,4560,4565,4560,251
20241209,095900,362016665,4560,4560,4560,4560,402
20241209,095800,360183545,4560,4555,4560,4555,108
20241209,095700,359691355,4550,4550,4550,4550,0
20241209,095600,359691355,4550,4550,4550,4550,190
20241209,095500,358826855,4550,4560,4560,4550,15
20241209,095400,358758530,4560,4560,4560,4560,2
20241209,095300,358749410,4550,4550,4550,4540,3337
20241209,095200,343579820,4575,4575,4575,4575,0
20241209,095100,343579820,4575,4575,4575,4575,202
20241209,095000,342655670,4575,4575,4575,4575,1
20241209,094900,342651095,4580,4565,4580,4565,92
20241209,094800,342231100,4565,4565,4565,4565,1
20241209,094700,342226535,4565,4565,4565,4535,475
20241209,094600,340068560,4565,4555,4565,4555,486
20241209,094500,337853400,4555,4555,4555,4555,200
20241209,094400,336942400,4555,4555,4555,4555,21
20241209,094300,336846745,4550,4555,4555,4550,10
20241209,094200,336801220,4555,4555,4555,4555,3
20241209,094100,336787555,4535,4535,4540,4535,470
20241209,094000,334656100,4535,4550,4550,4535,250
20241209,093900,333521900,4555,4555,4555,4545,22
20241209,093800,333421890,4550,4555,4555,4550,1521
20241209,093700,326501235,4555,4555,4555,4555,0
20241209,093600,326501235,4555,4555,4555,4555,0
20241209,093500,326501235,4555,4555,4555,4540,1012
20241209,093400,321906665,4555,4555,4555,4555,70
20241209,093300,321587815,4555,4555,4555,4555,8
20241209,093200,321551375,4555,4525,4555,4520,334
20241209,093100,320039805,4525,4525,4525,4520,341
20241209,093000,318497760,4510,4510,4510,4510,200
20241209,092900,317595760,4510,4510,4510,4510,713
20241209,092800,314380130,4510,4515,4515,4510,465
20241209,092700,312281710,4530,4535,4535,4520,2792
20241209,092600,299643350,4565,4565,4565,4535,3
20241209,092500,299629685,4545,4540,4565,4535,269
20241209,092400,298409560,4565,4545,4565,4535,452
20241209,092300,296356315,4550,4550,4550,4550,20
20241209,092200,296265315,4565,4560,4565,4550,1187
20241209,092100,290861360,4565,4565,4565,4560,103
20241209,092000,290391640,4580,4580,4580,4580,1
20241209,091900,290387060,4570,4570,4590,4570,1055
20241209,091800,285565370,4570,4570,4570,4560,405
20241209,091700,283714845,4575,4580,4580,4575,2680
20241209,091600,271453025,4575,4590,4590,4575,1968
20241209,091500,262432230,4590,4590,4590,4590,0
20241209,091400,262432230,4590,4610,4610,4590,14
20241209,091300,262367750,4610,4580,4610,4575,1897
20241209,091200,253625130,4610,4565,4610,4560,1041
20241209,091100,248872885,4620,4550,4620,4550,2016
20241209,091000,239674605,4540,4540,4555,4510,5086
20241209,090900,216663350,4555,4565,4565,4540,4719
20241209,090800,195182620,4565,4585,4590,4565,7371
20241209,090700,161451435,4580,4590,4610,4580,9930
20241209,090600,115940985,4600,4580,4600,4580,5501
20241209,090500,90706405,4575,4585,4585,4575,1138
20241209,090400,85493595,4580,4600,4620,4565,6832
20241209,090300,54156375,4620,4625,4635,4570,6426
20241209,090200,24685820,4640,4670,4700,4630,806
20241209,090100,20935200,4680,4680,4695,4680,2484
20241209,090000,9305120,4680,4700,4700,4680,1980
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191600 841270975 4410 4410 4410 4410 5259
3 20241209 191500 841270975 4410 4410 4410 4410 0
4 20241209 191400 841270975 4410 4410 4410 4410 0
5 20241209 191300 841270975 4410 4410 4410 4410 0
6 20241209 191200 841270975 4410 4410 4410 4410 0
7 20241209 191100 841270975 4410 4410 4410 4410 0
8 20241209 191000 841270975 4410 4410 4410 4410 0
9 20241209 190900 841270975 4410 4410 4410 4410 0
10 20241209 190800 841270975 4410 4410 4410 4410 0
11 20241209 190700 841270975 4410 4410 4410 4410 0
12 20241209 190600 841270975 4410 4410 4410 4410 0
13 20241209 190500 841270975 4410 4410 4410 4410 0
14 20241209 190400 841270975 4410 4410 4410 4410 0
15 20241209 190300 841270975 4410 4410 4410 4410 0
16 20241209 190200 841270975 4410 4410 4410 4410 0
17 20241209 190100 841270975 4410 4410 4410 4410 0
18 20241209 190000 841270975 4410 4410 4410 4410 0
19 20241209 185900 841270975 4410 4410 4410 4410 0
20 20241209 185800 841270975 4410 4410 4410 4410 0
21 20241209 185700 841270975 4410 4410 4410 4410 0
22 20241209 185600 841270975 4410 4410 4410 4410 0
23 20241209 185500 841270975 4410 4410 4410 4410 0
24 20241209 185400 841270975 4410 4410 4410 4410 0
25 20241209 185300 841270975 4410 4410 4410 4410 0
26 20241209 185200 841270975 4410 4410 4410 4410 0
27 20241209 185100 841270975 4410 4410 4410 4410 0
28 20241209 185000 841270975 4410 4410 4410 4410 0
29 20241209 184900 841270975 4410 4410 4410 4410 0
30 20241209 184800 841270975 4410 4410 4410 4410 0
31 20241209 184700 841270975 4410 4410 4410 4410 0
32 20241209 184600 841270975 4410 4410 4410 4410 5259
33 20241209 184500 841270975 4410 4410 4410 4410 0
34 20241209 184400 841270975 4410 4410 4410 4410 0
35 20241209 184300 841270975 4410 4410 4410 4410 0
36 20241209 184200 841270975 4410 4410 4410 4410 0
37 20241209 184100 841270975 4410 4410 4410 4410 0
38 20241209 184000 841270975 4410 4410 4410 4410 0
39 20241209 183900 841270975 4410 4410 4410 4410 0
40 20241209 183800 841270975 4410 4410 4410 4410 0
41 20241209 183700 841270975 4410 4410 4410 4410 0
42 20241209 183600 841270975 4410 4410 4410 4410 0
43 20241209 183500 841270975 4410 4410 4410 4410 0
44 20241209 183400 841270975 4410 4410 4410 4410 0
45 20241209 183300 841270975 4410 4410 4410 4410 0
46 20241209 183200 841270975 4410 4410 4410 4410 0
47 20241209 183100 841270975 4410 4410 4410 4410 0
48 20241209 183000 841270975 4410 4410 4410 4410 0
49 20241209 182900 841270975 4410 4410 4410 4410 0
50 20241209 182800 841270975 4410 4410 4410 4410 0
51 20241209 182700 841270975 4410 4410 4410 4410 0
52 20241209 182600 841270975 4410 4410 4410 4410 0
53 20241209 182500 841270975 4410 4410 4410 4410 0
54 20241209 182400 841270975 4410 4410 4410 4410 0
55 20241209 182300 841270975 4410 4410 4410 4410 0
56 20241209 182200 841270975 4410 4410 4410 4410 0
57 20241209 182100 841270975 4410 4410 4410 4410 0
58 20241209 182000 841270975 4410 4410 4410 4410 0
59 20241209 181900 841270975 4410 4410 4410 4410 0
60 20241209 181800 841270975 4410 4410 4410 4410 0
61 20241209 181700 841270975 4410 4410 4410 4410 0
62 20241209 181600 841270975 4410 4410 4410 4410 5259
63 20241209 181500 841270975 4410 4410 4410 4410 0
64 20241209 181400 841270975 4410 4410 4410 4410 0
65 20241209 181300 841270975 4410 4410 4410 4410 0
66 20241209 181200 841270975 4410 4410 4410 4410 0
67 20241209 181100 841270975 4410 4410 4410 4410 0
68 20241209 181000 841270975 4410 4410 4410 4410 0
69 20241209 180900 841270975 4410 4410 4410 4410 0
70 20241209 180800 841270975 4410 4410 4410 4410 0
71 20241209 180700 841270975 4410 4410 4410 4410 0
72 20241209 180600 841270975 4410 4410 4410 4410 0
73 20241209 180500 841270975 4410 4410 4410 4410 0
74 20241209 180400 841270975 4410 4410 4410 4410 0
75 20241209 180300 841270975 4410 4410 4410 4410 0
76 20241209 180200 841270975 4410 4410 4410 4410 0
77 20241209 180100 841270975 4410 4410 4410 4410 0
78 20241209 180000 841270975 4410 4410 4410 4410 0
79 20241209 175900 841270975 4410 4410 4410 4410 0
80 20241209 175800 841270975 4410 4410 4410 4410 0
81 20241209 175700 841270975 4410 4410 4410 4410 0
82 20241209 175600 841270975 4410 4410 4410 4410 0
83 20241209 175500 841270975 4410 4410 4410 4410 0
84 20241209 175400 841270975 4410 4410 4410 4410 0
85 20241209 175300 841270975 4410 4410 4410 4410 0
86 20241209 175200 841270975 4410 4410 4410 4410 0
87 20241209 175100 841270975 4410 4410 4410 4410 0
88 20241209 175000 841270975 4410 4410 4410 4410 0
89 20241209 174900 841270975 4410 4410 4410 4410 0
90 20241209 174800 841270975 4410 4410 4410 4410 0
91 20241209 174700 841270975 4410 4410 4410 4410 0
92 20241209 174600 841270975 4410 4410 4410 4410 5259
93 20241209 174500 841270975 4410 4410 4410 4410 0
94 20241209 174400 841270975 4410 4410 4410 4410 0
95 20241209 174300 841270975 4410 4410 4410 4410 0
96 20241209 174200 841270975 4410 4410 4410 4410 0
97 20241209 174100 841270975 4410 4410 4410 4410 0
98 20241209 174000 841270975 4410 4410 4410 4410 0
99 20241209 173900 841270975 4410 4410 4410 4410 0
100 20241209 173800 841270975 4410 4410 4410 4410 0
101 20241209 173700 841270975 4410 4410 4410 4410 0
102 20241209 173600 841270975 4410 4410 4410 4410 0
103 20241209 173500 841270975 4410 4410 4410 4410 0
104 20241209 173400 841270975 4410 4410 4410 4410 0
105 20241209 173300 841270975 4410 4410 4410 4410 0
106 20241209 173200 841270975 4410 4410 4410 4410 0
107 20241209 173100 841270975 4410 4410 4410 4410 0
108 20241209 173000 841270975 4410 4410 4410 4410 0
109 20241209 172900 841270975 4410 4410 4410 4410 0
110 20241209 172800 841270975 4410 4410 4410 4410 0
111 20241209 172700 841270975 4410 4410 4410 4410 0
112 20241209 172600 841270975 4410 4410 4410 4410 0
113 20241209 172500 841270975 4410 4410 4410 4410 0
114 20241209 172400 841270975 4410 4410 4410 4410 0
115 20241209 172300 841270975 4410 4410 4410 4410 0
116 20241209 172200 841270975 4410 4410 4410 4410 0
117 20241209 172100 841270975 4410 4410 4410 4410 0
118 20241209 172000 841270975 4410 4410 4410 4410 0
119 20241209 171900 841270975 4410 4410 4410 4410 0
120 20241209 171800 841270975 4410 4410 4410 4410 0
121 20241209 171700 841270975 4410 4410 4410 4410 0
122 20241209 171600 841270975 4410 4410 4410 4410 5259
123 20241209 171500 841270975 4410 4410 4410 4410 0
124 20241209 171400 841270975 4410 4410 4410 4410 0
125 20241209 171300 841270975 4410 4410 4410 4410 0
126 20241209 171200 841270975 4410 4410 4410 4410 0
127 20241209 171100 841270975 4410 4410 4410 4410 0
128 20241209 171000 841270975 4410 4410 4410 4410 0
129 20241209 170900 841270975 4410 4410 4410 4410 0
130 20241209 170800 841270975 4410 4410 4410 4410 0
131 20241209 170700 841270975 4410 4410 4410 4410 0
132 20241209 170600 841270975 4410 4410 4410 4410 0
133 20241209 170500 841270975 4410 4410 4410 4410 0
134 20241209 170400 841270975 4410 4410 4410 4410 0
135 20241209 170300 841270975 4410 4410 4410 4410 0
136 20241209 170200 841270975 4410 4410 4410 4410 0
137 20241209 170100 841270975 4410 4410 4410 4410 0
138 20241209 170000 841270975 4410 4410 4410 4410 0
139 20241209 165900 841270975 4410 4410 4410 4410 0
140 20241209 165800 841270975 4410 4410 4410 4410 0
141 20241209 165700 841270975 4410 4410 4410 4410 0
142 20241209 165600 841270975 4410 4410 4410 4410 0
143 20241209 165500 841270975 4410 4410 4410 4410 0
144 20241209 165400 841270975 4410 4410 4410 4410 0
145 20241209 165300 841270975 4410 4410 4410 4410 0
146 20241209 165200 841270975 4410 4410 4410 4410 0
147 20241209 165100 841270975 4410 4410 4410 4410 0
148 20241209 165000 841270975 4410 4410 4410 4410 0
149 20241209 164900 841270975 4410 4410 4410 4410 0
150 20241209 164800 841270975 4410 4410 4410 4410 0
151 20241209 164700 841270975 4410 4410 4410 4410 0
152 20241209 164600 841270975 4410 4410 4410 4410 5259
153 20241209 164500 841270975 4410 4410 4410 4410 0
154 20241209 164400 841270975 4410 4410 4410 4410 0
155 20241209 164300 841270975 4410 4410 4410 4410 0
156 20241209 164200 841270975 4410 4410 4410 4410 0
157 20241209 164100 841270975 4410 4410 4410 4410 0
158 20241209 164000 841270975 4410 4410 4410 4410 0
159 20241209 163900 841270975 4410 4410 4410 4410 0
160 20241209 163800 841270975 4410 4410 4410 4410 0
161 20241209 163700 841270975 4410 4410 4410 4410 0
162 20241209 163600 841270975 4410 4410 4410 4410 0
163 20241209 163500 841270975 4410 4410 4410 4410 0
164 20241209 163400 841270975 4410 4410 4410 4410 0
165 20241209 163300 841270975 4410 4410 4410 4410 0
166 20241209 163200 841270975 4410 4410 4410 4410 0
167 20241209 163100 841270975 4410 4410 4410 4410 0
168 20241209 163000 841270975 4410 4410 4410 4410 0
169 20241209 162900 841270975 4410 4410 4410 4410 0
170 20241209 162800 841270975 4410 4410 4410 4410 0
171 20241209 162700 841270975 4410 4410 4410 4410 0
172 20241209 162600 841270975 4410 4410 4410 4410 0
173 20241209 162500 841270975 4410 4410 4410 4410 0
174 20241209 162400 841270975 4410 4410 4410 4410 0
175 20241209 162300 841270975 4410 4410 4410 4410 0
176 20241209 162200 841270975 4410 4410 4410 4410 0
177 20241209 162100 841270975 4410 4410 4410 4410 0
178 20241209 162000 841270975 4410 4410 4410 4410 0
179 20241209 161900 841270975 4410 4410 4410 4410 0
180 20241209 161800 841270975 4410 4410 4410 4410 0
181 20241209 161700 841270975 4410 4410 4410 4410 0
182 20241209 161600 841270975 4410 4410 4410 4410 5259
183 20241209 161500 841270975 4410 4410 4410 4410 0
184 20241209 161400 841270975 4410 4410 4410 4410 0
185 20241209 161300 841270975 4410 4410 4410 4410 0
186 20241209 161200 841270975 4410 4410 4410 4410 0
187 20241209 161100 841270975 4410 4410 4410 4410 0
188 20241209 161000 841270975 4410 4410 4410 4410 0
189 20241209 160900 841270975 4410 4410 4410 4410 0
190 20241209 160800 841270975 4410 4410 4410 4410 0
191 20241209 160700 841270975 4410 4410 4410 4410 0
192 20241209 160600 841270975 4410 4410 4410 4410 0
193 20241209 160500 841270975 4410 4410 4410 4410 0
194 20241209 160400 841270975 4410 4410 4410 4410 0
195 20241209 160300 841270975 4410 4410 4410 4410 0
196 20241209 160200 841270975 4410 4410 4410 4410 0
197 20241209 160100 841270975 4410 4410 4410 4410 0
198 20241209 160000 841270975 4410 4410 4410 4410 0
199 20241209 155900 841270975 4410 4410 4410 4410 0
200 20241209 155800 841270975 4410 4410 4410 4410 0
201 20241209 155700 841270975 4410 4410 4410 4410 0
202 20241209 155600 841270975 4410 4410 4410 4410 0
203 20241209 155500 841270975 4410 4410 4410 4410 0
204 20241209 155400 841270975 4410 4410 4410 4410 0
205 20241209 155300 841270975 4410 4410 4410 4410 0
206 20241209 155200 841270975 4410 4410 4410 4410 0
207 20241209 155100 841270975 4410 4410 4410 4410 0
208 20241209 155000 841270975 4410 4410 4410 4410 0
209 20241209 154900 841270975 4410 4410 4410 4410 0
210 20241209 154800 841270975 4410 4410 4410 4410 0
211 20241209 154700 841270975 4410 4410 4410 4410 0
212 20241209 154600 841270975 4410 4410 4410 4410 5259
213 20241209 154500 841270975 4410 4410 4410 4410 0
214 20241209 154400 841270975 4410 4410 4410 4410 0
215 20241209 154300 841270975 4410 4410 4410 4410 0
216 20241209 154200 841270975 4410 4410 4410 4410 0
217 20241209 154100 841270975 4410 4410 4410 4410 0
218 20241209 154000 841270975 4410 4410 4410 4410 0
219 20241209 153900 841270975 4410 4410 4410 4410 0
220 20241209 153800 841270975 4410 4410 4410 4410 0
221 20241209 153700 841270975 4410 4410 4410 4410 0
222 20241209 153600 841270975 4410 4410 4410 4410 0
223 20241209 153500 841270975 4410 4410 4410 4410 0
224 20241209 153400 841270975 4410 4410 4410 4410 0
225 20241209 153300 841270975 4410 4410 4410 4410 0
226 20241209 153200 841270975 4410 4410 4410 4410 0
227 20241209 153100 841270975 4410 4410 4410 4410 0
228 20241209 153000 841270975 4410 4410 4410 4410 5259
229 20241209 152900 818078785 4420 4420 4420 4420 0
230 20241209 152800 818078785 4420 4420 4420 4420 0
231 20241209 152700 818078785 4420 4420 4420 4420 0
232 20241209 152600 818078785 4420 4420 4420 4420 0
233 20241209 152500 818078785 4420 4420 4420 4420 0
234 20241209 152400 818078785 4420 4420 4420 4420 0
235 20241209 152300 818078785 4420 4420 4420 4420 0
236 20241209 152200 818078785 4420 4420 4420 4420 0
237 20241209 152100 818078785 4420 4420 4420 4420 0
238 20241209 152000 818078785 4420 4420 4420 4420 0
239 20241209 151900 818078785 4420 4420 4420 4420 100
240 20241209 151800 817636785 4420 4420 4420 4420 10
241 20241209 151700 817592585 4420 4420 4420 4420 643
242 20241209 151600 814750525 4420 4420 4420 4420 0
243 20241209 151500 814750525 4420 4420 4420 4420 103
244 20241209 151400 814295265 4435 4435 4435 4435 0
245 20241209 151300 814295265 4435 4420 4435 4420 119
246 20241209 151200 813769135 4420 4430 4430 4420 300
247 20241209 151100 812442010 4430 4430 4430 4430 1
248 20241209 151000 812437580 4430 4430 4430 4430 236
249 20241209 150900 811392100 4425 4430 4430 4425 154
250 20241209 150800 810710630 4430 4425 4430 4420 1202
251 20241209 150700 805392340 4435 4435 4435 4435 0
252 20241209 150600 805392340 4435 4425 4435 4425 310
253 20241209 150500 804017750 4430 4430 4430 4430 5
254 20241209 150400 803995600 4430 4420 4430 4420 80
255 20241209 150300 803641300 4420 4420 4425 4420 773
256 20241209 150200 800223185 4415 4415 4415 4415 0
257 20241209 150100 800223185 4415 4430 4430 4410 5020
258 20241209 150000 778055315 4425 4430 4430 4425 455
259 20241209 145900 776041790 4455 4455 4455 4455 5
260 20241209 145800 776019515 4455 4435 4460 4405 1987
261 20241209 145700 767236965 4440 4460 4460 4440 138
262 20241209 145600 766621985 4470 4470 4470 4470 0
263 20241209 145500 766621985 4470 4470 4470 4470 0
264 20241209 145400 766621985 4470 4470 4470 4470 0
265 20241209 145300 766621985 4470 4445 4470 4430 993
266 20241209 145200 762214315 4445 4445 4445 4445 0
267 20241209 145100 762214315 4445 4445 4445 4445 7
268 20241209 145000 762183200 4450 4445 4450 4445 680
269 20241209 144900 759157650 4445 4450 4450 4445 327
270 20241209 144800 757703360 4450 4455 4455 4450 1265
271 20241209 144700 752073110 4455 4455 4455 4455 6402
272 20241209 144600 723552200 4455 4460 4460 4455 2000
273 20241209 144500 714642190 4460 4460 4460 4460 0
274 20241209 144400 714642190 4460 4465 4465 4460 887
275 20241209 144300 710686165 4465 4470 4475 4465 758
276 20241209 144200 707297160 4460 4460 4460 4460 2
277 20241209 144100 707288240 4460 4460 4460 4460 0
278 20241209 144000 707288240 4460 4470 4470 4460 2018
279 20241209 143900 698278240 4470 4470 4470 4470 208
280 20241209 143800 697348480 4480 4480 4480 4480 0
281 20241209 143700 697348480 4480 4475 4480 4470 210
282 20241209 143600 696409420 4470 4470 4470 4470 56
283 20241209 143500 696159100 4470 4470 4470 4470 0
284 20241209 143400 696159100 4470 4475 4475 4470 2725
285 20241209 143300 683968710 4480 4480 4480 4480 147
286 20241209 143200 683310150 4480 4480 4480 4480 200
287 20241209 143100 682414150 4490 4490 4490 4490 258
288 20241209 143000 681255730 4490 4490 4490 4490 0
289 20241209 142900 681255730 4490 4490 4490 4490 0
290 20241209 142800 681255730 4490 4490 4490 4490 2
291 20241209 142700 681246750 4490 4485 4490 4485 768
292 20241209 142600 677800250 4475 4475 4490 4475 3100
293 20241209 142500 663900490 4475 4475 4475 4475 231
294 20241209 142400 662866765 4480 4480 4480 4480 0
295 20241209 142300 662866765 4480 4480 4480 4480 2
296 20241209 142200 662857805 4480 4480 4480 4480 40
297 20241209 142100 662678605 4475 4475 4475 4475 57
298 20241209 142000 662423530 4475 4480 4480 4475 192
299 20241209 141900 661564315 4480 4475 4480 4475 14
300 20241209 141800 661501660 4470 4470 4470 4470 909
301 20241209 141700 657438430 4465 4465 4465 4465 0
302 20241209 141600 657438430 4465 4465 4465 4465 122
303 20241209 141500 656893700 4455 4455 4455 4455 0
304 20241209 141400 656893700 4455 4455 4455 4455 0
305 20241209 141300 656893700 4455 4455 4455 4455 0
306 20241209 141200 656893700 4455 4455 4455 4455 0
307 20241209 141100 656893700 4455 4475 4475 4455 746
308 20241209 141000 653567945 4475 4475 4475 4475 0
309 20241209 140900 653567945 4475 4475 4475 4475 1
310 20241209 140800 653563470 4475 4475 4475 4470 144
311 20241209 140700 652919330 4475 4475 4475 4475 0
312 20241209 140600 652919330 4475 4465 4475 4465 21
313 20241209 140500 652825555 4465 4465 4465 4465 1
314 20241209 140400 652821090 4460 4460 4460 4460 0
315 20241209 140300 652821090 4460 4460 4460 4460 0
316 20241209 140200 652821090 4460 4460 4460 4460 0
317 20241209 140100 652821090 4460 4460 4460 4460 29
318 20241209 140000 652691750 4475 4475 4475 4475 0
319 20241209 135900 652691750 4475 4475 4475 4475 0
320 20241209 135800 652691750 4475 4475 4475 4475 200
321 20241209 135700 651796750 4475 4475 4475 4475 0
322 20241209 135600 651796750 4475 4475 4475 4475 0
323 20241209 135500 651796750 4475 4475 4475 4475 3
324 20241209 135400 651783325 4475 4455 4475 4455 82
325 20241209 135300 651417995 4475 4475 4475 4475 1
326 20241209 135200 651413520 4455 4460 4460 4455 373
327 20241209 135100 649750705 4455 4460 4460 4455 595
328 20241209 135000 647099930 4460 4475 4475 4460 810
329 20241209 134900 643483070 4470 4470 4470 4470 0
330 20241209 134800 643483070 4470 4470 4470 4470 36
331 20241209 134700 643322150 4470 4470 4475 4460 1233
332 20241209 134600 637817230 4480 4470 4480 4470 34
333 20241209 134500 637665240 4470 4475 4475 4470 351
334 20241209 134400 636096020 4480 4480 4480 4480 0
335 20241209 134300 636096020 4480 4480 4480 4480 0
336 20241209 134200 636096020 4480 4480 4480 4480 232
337 20241209 134100 635056660 4485 4485 4485 4485 0
338 20241209 134000 635056660 4485 4485 4485 4485 100
339 20241209 133900 634608160 4485 4485 4485 4485 0
340 20241209 133800 634608160 4485 4480 4485 4480 201
341 20241209 133700 633707675 4475 4465 4475 4465 250
342 20241209 133600 632589625 4470 4480 4480 4470 539
343 20241209 133500 630179920 4475 4475 4475 4475 2
344 20241209 133400 630170970 4480 4470 4480 4470 178
345 20241209 133300 629374360 4475 4475 4475 4475 1
346 20241209 133200 629369885 4485 4485 4485 4485 1
347 20241209 133100 629365400 4475 4475 4475 4475 0
348 20241209 133000 629365400 4475 4480 4480 4475 634
349 20241209 132900 626525755 4490 4490 4490 4490 0
350 20241209 132800 626525755 4490 4490 4490 4490 0
351 20241209 132700 626525755 4490 4490 4490 4490 1
352 20241209 132600 626521265 4480 4480 4480 4480 0
353 20241209 132500 626521265 4480 4480 4480 4480 537
354 20241209 132400 624115505 4480 4480 4480 4480 0
355 20241209 132300 624115505 4480 4480 4480 4480 1123
356 20241209 132200 619084465 4490 4490 4490 4490 5
357 20241209 132100 619062015 4490 4485 4490 4485 36
358 20241209 132000 618900550 4485 4485 4485 4485 0
359 20241209 131900 618900550 4485 4485 4485 4485 0
360 20241209 131800 618900550 4485 4485 4485 4485 1601
361 20241209 131700 611720065 4480 4480 4480 4480 267
362 20241209 131600 610523905 4480 4480 4480 4480 51
363 20241209 131500 610295425 4480 4480 4480 4480 200
364 20241209 131400 609399425 4485 4485 4485 4485 0
365 20241209 131300 609399425 4485 4485 4485 4485 0
366 20241209 131200 609399425 4485 4480 4485 4475 1131
367 20241209 131100 604336390 4485 4485 4485 4485 0
368 20241209 131000 604336390 4485 4485 4485 4485 1
369 20241209 130900 604331905 4480 4480 4480 4480 0
370 20241209 130800 604331905 4480 4485 4485 4480 245
371 20241209 130700 603234250 4490 4490 4490 4490 0
372 20241209 130600 603234250 4490 4490 4490 4490 0
373 20241209 130500 603234250 4490 4490 4490 4490 50
374 20241209 130400 603009750 4480 4480 4480 4480 0
375 20241209 130300 603009750 4480 4480 4480 4480 0
376 20241209 130200 603009750 4480 4480 4480 4480 1500
377 20241209 130100 596289750 4490 4490 4490 4490 600
378 20241209 130000 593595750 4480 4485 4485 4480 944
379 20241209 125900 589364415 4485 4485 4485 4485 0
380 20241209 125800 589364415 4485 4485 4485 4485 200
381 20241209 125700 588467415 4485 4485 4485 4485 0
382 20241209 125600 588467415 4485 4490 4490 4485 1735
383 20241209 125500 580685040 4485 4485 4485 4485 1
384 20241209 125400 580680555 4485 4485 4485 4485 0
385 20241209 125300 580680555 4485 4485 4485 4485 720
386 20241209 125200 577451355 4490 4490 4490 4490 0
387 20241209 125100 577451355 4490 4490 4490 4490 300
388 20241209 125000 576104355 4490 4490 4490 4490 0
389 20241209 124900 576104355 4490 4490 4490 4490 7
390 20241209 124800 576072925 4490 4490 4490 4490 12
391 20241209 124700 576019045 4490 4490 4490 4490 8
392 20241209 124600 575983125 4490 4490 4490 4490 0
393 20241209 124500 575983125 4490 4490 4490 4490 2
394 20241209 124400 575974145 4490 4500 4500 4490 679
395 20241209 124300 572925360 4500 4500 4500 4500 0
396 20241209 124200 572925360 4500 4500 4500 4500 1
397 20241209 124100 572920860 4490 4490 4490 4490 0
398 20241209 124000 572920860 4490 4490 4490 4490 0
399 20241209 123900 572920860 4490 4490 4490 4490 0
400 20241209 123800 572920860 4490 4490 4490 4490 0
401 20241209 123700 572920860 4490 4490 4490 4490 0
402 20241209 123600 572920860 4490 4490 4490 4485 321
403 20241209 123500 571480245 4485 4485 4485 4485 79
404 20241209 123400 571125930 4490 4490 4490 4485 178
405 20241209 123300 570327120 4500 4500 4500 4500 0
406 20241209 123200 570327120 4500 4500 4500 4500 0
407 20241209 123100 570327120 4500 4480 4500 4480 160
408 20241209 123000 569610040 4480 4485 4485 4480 259
409 20241209 122900 568448450 4485 4485 4485 4485 0
410 20241209 122800 568448450 4485 4485 4485 4485 52
411 20241209 122700 568215230 4500 4500 4500 4500 1
412 20241209 122600 568210730 4500 4500 4500 4500 10
413 20241209 122500 568165730 4500 4500 4500 4500 0
414 20241209 122400 568165730 4500 4500 4500 4485 402
415 20241209 122300 566362730 4475 4475 4475 4475 0
416 20241209 122200 566362730 4475 4475 4475 4475 0
417 20241209 122100 566362730 4475 4475 4475 4475 0
418 20241209 122000 566362730 4475 4485 4485 4475 1500
419 20241209 121900 559639325 4505 4505 4505 4505 0
420 20241209 121800 559639325 4505 4490 4505 4485 124
421 20241209 121700 559082555 4490 4495 4495 4490 544
422 20241209 121600 556639895 4485 4485 4485 4485 0
423 20241209 121500 556639895 4485 4485 4485 4485 0
424 20241209 121400 556639895 4485 4495 4495 4485 102
425 20241209 121300 556182120 4495 4495 4495 4495 0
426 20241209 121200 556182120 4495 4495 4495 4495 0
427 20241209 121100 556182120 4495 4495 4495 4495 0
428 20241209 121000 556182120 4495 4495 4495 4495 0
429 20241209 120900 556182120 4495 4495 4495 4495 0
430 20241209 120800 556182120 4495 4495 4495 4495 133
431 20241209 120700 555584285 4485 4485 4485 4485 200
432 20241209 120600 554687285 4485 4485 4485 4485 23
433 20241209 120500 554584130 4485 4485 4485 4485 0
434 20241209 120400 554584130 4485 4485 4485 4485 13
435 20241209 120300 554525825 4490 4490 4490 4490 120
436 20241209 120200 553987025 4495 4495 4495 4495 1
437 20241209 120100 553982530 4495 4495 4495 4495 0
438 20241209 120000 553982530 4495 4495 4495 4490 4227
439 20241209 115900 534983880 4495 4495 4495 4495 0
440 20241209 115800 534983880 4495 4500 4500 4495 15
441 20241209 115700 534916405 4500 4500 4500 4500 20
442 20241209 115600 534826405 4510 4510 4510 4510 0
443 20241209 115500 534826405 4510 4495 4510 4495 330
444 20241209 115400 533342605 4500 4500 4500 4500 0
445 20241209 115300 533342605 4500 4500 4500 4500 0
446 20241209 115200 533342605 4500 4500 4500 4500 740
447 20241209 115100 530012605 4500 4500 4500 4500 2504
448 20241209 115000 518744605 4505 4505 4505 4505 330
449 20241209 114900 517257955 4505 4510 4510 4505 122
450 20241209 114800 516708235 4505 4505 4505 4505 0
451 20241209 114700 516708235 4505 4505 4505 4505 76
452 20241209 114600 516365855 4505 4505 4505 4505 80
453 20241209 114500 516005455 4505 4505 4505 4505 0
454 20241209 114400 516005455 4505 4505 4505 4505 0
455 20241209 114300 516005455 4505 4505 4505 4505 45
456 20241209 114200 515802730 4505 4505 4505 4505 0
457 20241209 114100 515802730 4505 4505 4510 4505 1382
458 20241209 114000 509576815 4510 4505 4510 4505 904
459 20241209 113900 505502795 4510 4505 4515 4505 3
460 20241209 113800 505489265 4515 4515 4515 4515 25
461 20241209 113700 505376390 4515 4515 4515 4515 1
462 20241209 113600 505371875 4505 4505 4505 4505 850
463 20241209 113500 501542625 4510 4510 4510 4510 765
464 20241209 113400 498092475 4515 4515 4515 4515 1
465 20241209 113300 498087960 4510 4510 4510 4510 453
466 20241209 113200 496044930 4510 4510 4510 4510 2
467 20241209 113100 496035910 4510 4515 4515 4510 11
468 20241209 113000 495986275 4510 4510 4510 4510 1
469 20241209 112900 495981765 4510 4510 4510 4510 0
470 20241209 112800 495981765 4510 4510 4510 4510 20
471 20241209 112700 495891565 4510 4515 4515 4510 1663
472 20241209 112600 488390935 4515 4515 4515 4515 0
473 20241209 112500 488390935 4515 4515 4515 4515 23
474 20241209 112400 488287090 4515 4515 4515 4515 50
475 20241209 112300 488061340 4515 4515 4515 4515 108
476 20241209 112200 487573720 4510 4510 4510 4510 0
477 20241209 112100 487573720 4510 4510 4510 4510 0
478 20241209 112000 487573720 4510 4510 4510 4510 0
479 20241209 111900 487573720 4510 4510 4510 4510 0
480 20241209 111800 487573720 4510 4520 4520 4510 457
481 20241209 111700 485512230 4520 4520 4520 4520 500
482 20241209 111600 483252230 4520 4520 4520 4520 11
483 20241209 111500 483202510 4520 4520 4520 4520 11
484 20241209 111400 483152790 4510 4510 4510 4510 0
485 20241209 111300 483152790 4510 4510 4510 4510 0
486 20241209 111200 483152790 4510 4520 4520 4510 5970
487 20241209 111100 456205215 4520 4520 4520 4520 1551
488 20241209 111000 449194695 4520 4520 4520 4520 1000
489 20241209 110900 444674695 4520 4520 4520 4520 0
490 20241209 110800 444674695 4520 4530 4530 4520 931
491 20241209 110700 440463050 4530 4530 4530 4530 0
492 20241209 110600 440463050 4530 4530 4530 4530 2
493 20241209 110500 440453990 4530 4530 4530 4530 11
494 20241209 110400 440404160 4525 4525 4525 4525 0
495 20241209 110300 440404160 4525 4525 4525 4525 24
496 20241209 110200 440295560 4525 4525 4525 4525 2
497 20241209 110100 440286510 4530 4530 4530 4530 221
498 20241209 110000 439285380 4525 4525 4525 4525 0
499 20241209 105900 439285380 4525 4525 4525 4525 168
500 20241209 105800 438525180 4525 4525 4525 4525 251
501 20241209 105700 437389405 4525 4530 4530 4525 74
502 20241209 105600 437054535 4530 4530 4530 4530 15
503 20241209 105500 436986585 4530 4525 4530 4525 249
504 20241209 105400 435859560 4530 4530 4530 4530 0
505 20241209 105300 435859560 4530 4540 4540 4530 2722
506 20241209 105200 423505485 4555 4555 4555 4555 0
507 20241209 105100 423505485 4555 4555 4555 4545 37
508 20241209 105000 423337100 4545 4545 4545 4545 0
509 20241209 104900 423337100 4545 4545 4545 4545 1305
510 20241209 104800 417405875 4555 4555 4555 4555 78
511 20241209 104700 417050585 4545 4545 4545 4545 175
512 20241209 104600 416255210 4560 4560 4560 4560 0
513 20241209 104500 416255210 4560 4560 4560 4560 0
514 20241209 104400 416255210 4560 4560 4560 4560 0
515 20241209 104300 416255210 4560 4560 4560 4560 421
516 20241209 104200 414335450 4545 4545 4545 4545 0
517 20241209 104100 414335450 4545 4545 4545 4545 0
518 20241209 104000 414335450 4545 4550 4550 4545 109
519 20241209 103900 413840030 4550 4550 4550 4550 0
520 20241209 103800 413840030 4550 4550 4550 4550 0
521 20241209 103700 413840030 4550 4550 4550 4550 0
522 20241209 103600 413840030 4550 4550 4550 4550 0
523 20241209 103500 413840030 4550 4550 4550 4550 0
524 20241209 103400 413840030 4550 4545 4550 4545 1944
525 20241209 103300 404997975 4545 4545 4545 4545 0
526 20241209 103200 404997975 4545 4545 4545 4545 1
527 20241209 103100 404993430 4530 4545 4545 4530 2
528 20241209 103000 404984355 4540 4540 4540 4540 35
529 20241209 102900 404825455 4540 4540 4540 4540 0
530 20241209 102800 404825455 4540 4540 4540 4540 1
531 20241209 102700 404820915 4545 4545 4545 4545 0
532 20241209 102600 404820915 4545 4545 4545 4545 0
533 20241209 102500 404820915 4545 4545 4545 4545 3
534 20241209 102400 404807280 4545 4545 4545 4545 3
535 20241209 102300 404793645 4545 4545 4545 4545 6
536 20241209 102200 404766375 4545 4525 4545 4520 120
537 20241209 102100 404223565 4525 4530 4530 4525 1438
538 20241209 102000 397715025 4550 4530 4550 4525 1216
539 20241209 101900 392210060 4535 4535 4535 4535 60
540 20241209 101800 391937960 4535 4540 4540 4535 722
541 20241209 101700 388663440 4560 4560 4560 4535 803
542 20241209 101600 385019555 4560 4560 4560 4560 10
543 20241209 101500 384973955 4545 4545 4545 4545 0
544 20241209 101400 384973955 4545 4545 4545 4545 5
545 20241209 101300 384951230 4540 4540 4540 4540 700
546 20241209 101200 381773230 4545 4550 4550 4545 501
547 20241209 101100 379496175 4550 4550 4550 4550 745
548 20241209 101000 376106425 4550 4550 4550 4550 256
549 20241209 100900 374941625 4550 4550 4550 4550 152
550 20241209 100800 374250025 4550 4550 4565 4550 1542
551 20241209 100700 367227660 4550 4550 4550 4550 0
552 20241209 100600 367227660 4550 4550 4550 4550 37
553 20241209 100500 367059310 4565 4565 4565 4565 1
554 20241209 100400 367054745 4560 4560 4560 4560 317
555 20241209 100300 365609225 4565 4570 4570 4565 312
556 20241209 100200 364184940 4570 4570 4570 4570 224
557 20241209 100100 363161260 4565 4565 4565 4565 0
558 20241209 100000 363161260 4565 4560 4565 4560 251
559 20241209 095900 362016665 4560 4560 4560 4560 402
560 20241209 095800 360183545 4560 4555 4560 4555 108
561 20241209 095700 359691355 4550 4550 4550 4550 0
562 20241209 095600 359691355 4550 4550 4550 4550 190
563 20241209 095500 358826855 4550 4560 4560 4550 15
564 20241209 095400 358758530 4560 4560 4560 4560 2
565 20241209 095300 358749410 4550 4550 4550 4540 3337
566 20241209 095200 343579820 4575 4575 4575 4575 0
567 20241209 095100 343579820 4575 4575 4575 4575 202
568 20241209 095000 342655670 4575 4575 4575 4575 1
569 20241209 094900 342651095 4580 4565 4580 4565 92
570 20241209 094800 342231100 4565 4565 4565 4565 1
571 20241209 094700 342226535 4565 4565 4565 4535 475
572 20241209 094600 340068560 4565 4555 4565 4555 486
573 20241209 094500 337853400 4555 4555 4555 4555 200
574 20241209 094400 336942400 4555 4555 4555 4555 21
575 20241209 094300 336846745 4550 4555 4555 4550 10
576 20241209 094200 336801220 4555 4555 4555 4555 3
577 20241209 094100 336787555 4535 4535 4540 4535 470
578 20241209 094000 334656100 4535 4550 4550 4535 250
579 20241209 093900 333521900 4555 4555 4555 4545 22
580 20241209 093800 333421890 4550 4555 4555 4550 1521
581 20241209 093700 326501235 4555 4555 4555 4555 0
582 20241209 093600 326501235 4555 4555 4555 4555 0
583 20241209 093500 326501235 4555 4555 4555 4540 1012
584 20241209 093400 321906665 4555 4555 4555 4555 70
585 20241209 093300 321587815 4555 4555 4555 4555 8
586 20241209 093200 321551375 4555 4525 4555 4520 334
587 20241209 093100 320039805 4525 4525 4525 4520 341
588 20241209 093000 318497760 4510 4510 4510 4510 200
589 20241209 092900 317595760 4510 4510 4510 4510 713
590 20241209 092800 314380130 4510 4515 4515 4510 465
591 20241209 092700 312281710 4530 4535 4535 4520 2792
592 20241209 092600 299643350 4565 4565 4565 4535 3
593 20241209 092500 299629685 4545 4540 4565 4535 269
594 20241209 092400 298409560 4565 4545 4565 4535 452
595 20241209 092300 296356315 4550 4550 4550 4550 20
596 20241209 092200 296265315 4565 4560 4565 4550 1187
597 20241209 092100 290861360 4565 4565 4565 4560 103
598 20241209 092000 290391640 4580 4580 4580 4580 1
599 20241209 091900 290387060 4570 4570 4590 4570 1055
600 20241209 091800 285565370 4570 4570 4570 4560 405
601 20241209 091700 283714845 4575 4580 4580 4575 2680
602 20241209 091600 271453025 4575 4590 4590 4575 1968
603 20241209 091500 262432230 4590 4590 4590 4590 0
604 20241209 091400 262432230 4590 4610 4610 4590 14
605 20241209 091300 262367750 4610 4580 4610 4575 1897
606 20241209 091200 253625130 4610 4565 4610 4560 1041
607 20241209 091100 248872885 4620 4550 4620 4550 2016
608 20241209 091000 239674605 4540 4540 4555 4510 5086
609 20241209 090900 216663350 4555 4565 4565 4540 4719
610 20241209 090800 195182620 4565 4585 4590 4565 7371
611 20241209 090700 161451435 4580 4590 4610 4580 9930
612 20241209 090600 115940985 4600 4580 4600 4580 5501
613 20241209 090500 90706405 4575 4585 4585 4575 1138
614 20241209 090400 85493595 4580 4600 4620 4565 6832
615 20241209 090300 54156375 4620 4625 4635 4570 6426
616 20241209 090200 24685820 4640 4670 4700 4630 806
617 20241209 090100 20935200 4680 4680 4695 4680 2484
618 20241209 090000 9305120 4680 4700 4700 4680 1980