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

629
041920/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192700,437089330,4305,4305,4305,4305,9903
20241209,192600,437089330,4305,4305,4305,4305,0
20241209,192500,437089330,4305,4305,4305,4305,0
20241209,192400,437089330,4305,4305,4305,4305,0
20241209,192300,437089330,4305,4305,4305,4305,0
20241209,192200,437089330,4305,4305,4305,4305,0
20241209,192100,437089330,4305,4305,4305,4305,0
20241209,192000,437089330,4305,4305,4305,4305,0
20241209,191900,437089330,4305,4305,4305,4305,0
20241209,191800,437089330,4305,4305,4305,4305,0
20241209,191700,437089330,4305,4305,4305,4305,0
20241209,191600,437089330,4305,4305,4305,4305,0
20241209,191500,437089330,4305,4305,4305,4305,0
20241209,191400,437089330,4305,4305,4305,4305,0
20241209,191300,437089330,4305,4305,4305,4305,0
20241209,191200,437089330,4305,4305,4305,4305,0
20241209,191100,437089330,4305,4305,4305,4305,0
20241209,191000,437089330,4305,4305,4305,4305,0
20241209,190900,437089330,4305,4305,4305,4305,0
20241209,190800,437089330,4305,4305,4305,4305,0
20241209,190700,437089330,4305,4305,4305,4305,0
20241209,190600,437089330,4305,4305,4305,4305,0
20241209,190500,437089330,4305,4305,4305,4305,0
20241209,190400,437089330,4305,4305,4305,4305,0
20241209,190300,437089330,4305,4305,4305,4305,0
20241209,190200,437089330,4305,4305,4305,4305,0
20241209,190100,437089330,4305,4305,4305,4305,0
20241209,190000,437089330,4305,4305,4305,4305,0
20241209,185900,437089330,4305,4305,4305,4305,0
20241209,185800,437089330,4305,4305,4305,4305,0
20241209,185700,437089330,4305,4305,4305,4305,9903
20241209,185600,437089330,4305,4305,4305,4305,0
20241209,185500,437089330,4305,4305,4305,4305,0
20241209,185400,437089330,4305,4305,4305,4305,0
20241209,185300,437089330,4305,4305,4305,4305,0
20241209,185200,437089330,4305,4305,4305,4305,0
20241209,185100,437089330,4305,4305,4305,4305,0
20241209,185000,437089330,4305,4305,4305,4305,0
20241209,184900,437089330,4305,4305,4305,4305,0
20241209,184800,437089330,4305,4305,4305,4305,0
20241209,184700,437089330,4305,4305,4305,4305,0
20241209,184600,437089330,4305,4305,4305,4305,0
20241209,184500,437089330,4305,4305,4305,4305,0
20241209,184400,437089330,4305,4305,4305,4305,0
20241209,184300,437089330,4305,4305,4305,4305,0
20241209,184200,437089330,4305,4305,4305,4305,0
20241209,184100,437089330,4305,4305,4305,4305,0
20241209,184000,437089330,4305,4305,4305,4305,0
20241209,183900,437089330,4305,4305,4305,4305,0
20241209,183800,437089330,4305,4305,4305,4305,0
20241209,183700,437089330,4305,4305,4305,4305,0
20241209,183600,437089330,4305,4305,4305,4305,0
20241209,183500,437089330,4305,4305,4305,4305,0
20241209,183400,437089330,4305,4305,4305,4305,0
20241209,183300,437089330,4305,4305,4305,4305,0
20241209,183200,437089330,4305,4305,4305,4305,0
20241209,183100,437089330,4305,4305,4305,4305,0
20241209,183000,437089330,4305,4305,4305,4305,0
20241209,182900,437089330,4305,4305,4305,4305,0
20241209,182800,437089330,4305,4305,4305,4305,0
20241209,182700,437089330,4305,4305,4305,4305,9903
20241209,182600,437089330,4305,4305,4305,4305,0
20241209,182500,437089330,4305,4305,4305,4305,0
20241209,182400,437089330,4305,4305,4305,4305,0
20241209,182300,437089330,4305,4305,4305,4305,0
20241209,182200,437089330,4305,4305,4305,4305,0
20241209,182100,437089330,4305,4305,4305,4305,0
20241209,182000,437089330,4305,4305,4305,4305,0
20241209,181900,437089330,4305,4305,4305,4305,0
20241209,181800,437089330,4305,4305,4305,4305,0
20241209,181700,437089330,4305,4305,4305,4305,0
20241209,181600,437089330,4305,4305,4305,4305,0
20241209,181500,437089330,4305,4305,4305,4305,0
20241209,181400,437089330,4305,4305,4305,4305,0
20241209,181300,437089330,4305,4305,4305,4305,0
20241209,181200,437089330,4305,4305,4305,4305,0
20241209,181100,437089330,4305,4305,4305,4305,0
20241209,181000,437089330,4305,4305,4305,4305,0
20241209,180900,437089330,4305,4305,4305,4305,0
20241209,180800,437089330,4305,4305,4305,4305,0
20241209,180700,437089330,4305,4305,4305,4305,0
20241209,180600,437089330,4305,4305,4305,4305,0
20241209,180500,437089330,4305,4305,4305,4305,0
20241209,180400,437089330,4305,4305,4305,4305,0
20241209,180300,437089330,4305,4305,4305,4305,0
20241209,180200,437089330,4305,4305,4305,4305,0
20241209,180100,437089330,4305,4305,4305,4305,0
20241209,180000,437089330,4305,4305,4305,4305,0
20241209,175900,437089330,4305,4305,4305,4305,0
20241209,175800,437089330,4305,4305,4305,4305,0
20241209,175700,437089330,4305,4305,4305,4305,9903
20241209,175600,437089330,4305,4305,4305,4305,0
20241209,175500,437089330,4305,4305,4305,4305,0
20241209,175400,437089330,4305,4305,4305,4305,0
20241209,175300,437089330,4305,4305,4305,4305,0
20241209,175200,437089330,4305,4305,4305,4305,0
20241209,175100,437089330,4305,4305,4305,4305,0
20241209,175000,437089330,4305,4305,4305,4305,0
20241209,174900,437089330,4305,4305,4305,4305,0
20241209,174800,437089330,4305,4305,4305,4305,0
20241209,174700,437089330,4305,4305,4305,4305,0
20241209,174600,437089330,4305,4305,4305,4305,0
20241209,174500,437089330,4305,4305,4305,4305,0
20241209,174400,437089330,4305,4305,4305,4305,0
20241209,174300,437089330,4305,4305,4305,4305,0
20241209,174200,437089330,4305,4305,4305,4305,0
20241209,174100,437089330,4305,4305,4305,4305,0
20241209,174000,437089330,4305,4305,4305,4305,0
20241209,173900,437089330,4305,4305,4305,4305,0
20241209,173800,437089330,4305,4305,4305,4305,0
20241209,173700,437089330,4305,4305,4305,4305,0
20241209,173600,437089330,4305,4305,4305,4305,0
20241209,173500,437089330,4305,4305,4305,4305,0
20241209,173400,437089330,4305,4305,4305,4305,0
20241209,173300,437089330,4305,4305,4305,4305,0
20241209,173200,437089330,4305,4305,4305,4305,0
20241209,173100,437089330,4305,4305,4305,4305,0
20241209,173000,437089330,4305,4305,4305,4305,0
20241209,172900,437089330,4305,4305,4305,4305,0
20241209,172800,437089330,4305,4305,4305,4305,0
20241209,172700,437089330,4305,4305,4305,4305,9903
20241209,172600,437089330,4305,4305,4305,4305,0
20241209,172500,437089330,4305,4305,4305,4305,0
20241209,172400,437089330,4305,4305,4305,4305,0
20241209,172300,437089330,4305,4305,4305,4305,0
20241209,172200,437089330,4305,4305,4305,4305,0
20241209,172100,437089330,4305,4305,4305,4305,0
20241209,172000,437089330,4305,4305,4305,4305,0
20241209,171900,437089330,4305,4305,4305,4305,0
20241209,171800,437089330,4305,4305,4305,4305,0
20241209,171700,437089330,4305,4305,4305,4305,0
20241209,171600,437089330,4305,4305,4305,4305,0
20241209,171500,437089330,4305,4305,4305,4305,0
20241209,171400,437089330,4305,4305,4305,4305,0
20241209,171300,437089330,4305,4305,4305,4305,0
20241209,171200,437089330,4305,4305,4305,4305,0
20241209,171100,437089330,4305,4305,4305,4305,0
20241209,171000,437089330,4305,4305,4305,4305,0
20241209,170900,437089330,4305,4305,4305,4305,0
20241209,170800,437089330,4305,4305,4305,4305,0
20241209,170700,437089330,4305,4305,4305,4305,0
20241209,170600,437089330,4305,4305,4305,4305,0
20241209,170500,437089330,4305,4305,4305,4305,0
20241209,170400,437089330,4305,4305,4305,4305,0
20241209,170300,437089330,4305,4305,4305,4305,0
20241209,170200,437089330,4305,4305,4305,4305,0
20241209,170100,437089330,4305,4305,4305,4305,0
20241209,170000,437089330,4305,4305,4305,4305,0
20241209,165900,437089330,4305,4305,4305,4305,0
20241209,165800,437089330,4305,4305,4305,4305,0
20241209,165700,437089330,4305,4305,4305,4305,9903
20241209,165600,437089330,4305,4305,4305,4305,0
20241209,165500,437089330,4305,4305,4305,4305,0
20241209,165400,437089330,4305,4305,4305,4305,0
20241209,165300,437089330,4305,4305,4305,4305,0
20241209,165200,437089330,4305,4305,4305,4305,0
20241209,165100,437089330,4305,4305,4305,4305,0
20241209,165000,437089330,4305,4305,4305,4305,0
20241209,164900,437089330,4305,4305,4305,4305,0
20241209,164800,437089330,4305,4305,4305,4305,0
20241209,164700,437089330,4305,4305,4305,4305,0
20241209,164600,437089330,4305,4305,4305,4305,0
20241209,164500,437089330,4305,4305,4305,4305,0
20241209,164400,437089330,4305,4305,4305,4305,0
20241209,164300,437089330,4305,4305,4305,4305,0
20241209,164200,437089330,4305,4305,4305,4305,0
20241209,164100,437089330,4305,4305,4305,4305,0
20241209,164000,437089330,4305,4305,4305,4305,0
20241209,163900,437089330,4305,4305,4305,4305,0
20241209,163800,437089330,4305,4305,4305,4305,0
20241209,163700,437089330,4305,4305,4305,4305,0
20241209,163600,437089330,4305,4305,4305,4305,0
20241209,163500,437089330,4305,4305,4305,4305,0
20241209,163400,437089330,4305,4305,4305,4305,0
20241209,163300,437089330,4305,4305,4305,4305,0
20241209,163200,437089330,4305,4305,4305,4305,0
20241209,163100,437089330,4305,4305,4305,4305,0
20241209,163000,437089330,4305,4305,4305,4305,0
20241209,162900,437089330,4305,4305,4305,4305,0
20241209,162800,437089330,4305,4305,4305,4305,0
20241209,162700,437089330,4305,4305,4305,4305,9903
20241209,162600,437089330,4305,4305,4305,4305,0
20241209,162500,437089330,4305,4305,4305,4305,0
20241209,162400,437089330,4305,4305,4305,4305,0
20241209,162300,437089330,4305,4305,4305,4305,0
20241209,162200,437089330,4305,4305,4305,4305,0
20241209,162100,437089330,4305,4305,4305,4305,0
20241209,162000,437089330,4305,4305,4305,4305,0
20241209,161900,437089330,4305,4305,4305,4305,0
20241209,161800,437089330,4305,4305,4305,4305,0
20241209,161700,437089330,4305,4305,4305,4305,0
20241209,161600,437089330,4305,4305,4305,4305,0
20241209,161500,437089330,4305,4305,4305,4305,0
20241209,161400,437089330,4305,4305,4305,4305,0
20241209,161300,437089330,4305,4305,4305,4305,0
20241209,161200,437089330,4305,4305,4305,4305,0
20241209,161100,437089330,4305,4305,4305,4305,0
20241209,161000,437089330,4305,4305,4305,4305,0
20241209,160900,437089330,4305,4305,4305,4305,0
20241209,160800,437089330,4305,4305,4305,4305,0
20241209,160700,437089330,4305,4305,4305,4305,0
20241209,160600,437089330,4305,4305,4305,4305,0
20241209,160500,437089330,4305,4305,4305,4305,0
20241209,160400,437089330,4305,4305,4305,4305,0
20241209,160300,437089330,4305,4305,4305,4305,0
20241209,160200,437089330,4305,4305,4305,4305,0
20241209,160100,437089330,4305,4305,4305,4305,0
20241209,160000,437089330,4305,4305,4305,4305,0
20241209,155900,437089330,4305,4305,4305,4305,0
20241209,155800,437089330,4305,4305,4305,4305,0
20241209,155700,437089330,4305,4305,4305,4305,9903
20241209,155600,437089330,4305,4305,4305,4305,0
20241209,155500,437089330,4305,4305,4305,4305,0
20241209,155400,437089330,4305,4305,4305,4305,0
20241209,155300,437089330,4305,4305,4305,4305,0
20241209,155200,437089330,4305,4305,4305,4305,0
20241209,155100,437089330,4305,4305,4305,4305,0
20241209,155000,437089330,4305,4305,4305,4305,0
20241209,154900,437089330,4305,4305,4305,4305,0
20241209,154800,437089330,4305,4305,4305,4305,0
20241209,154700,437089330,4305,4305,4305,4305,0
20241209,154600,437089330,4305,4305,4305,4305,0
20241209,154500,437089330,4305,4305,4305,4305,0
20241209,154400,437089330,4305,4305,4305,4305,0
20241209,154300,437089330,4305,4305,4305,4305,0
20241209,154200,437089330,4305,4305,4305,4305,0
20241209,154100,437089330,4305,4305,4305,4305,0
20241209,154000,437089330,4305,4305,4305,4305,0
20241209,153900,437089330,4305,4305,4305,4305,0
20241209,153800,437089330,4305,4305,4305,4305,0
20241209,153700,437089330,4305,4305,4305,4305,0
20241209,153600,437089330,4305,4305,4305,4305,0
20241209,153500,437089330,4305,4305,4305,4305,0
20241209,153400,437089330,4305,4305,4305,4305,0
20241209,153300,437089330,4305,4305,4305,4305,0
20241209,153200,437089330,4305,4305,4305,4305,0
20241209,153100,437089330,4305,4305,4305,4305,0
20241209,153000,437089330,4305,4305,4305,4305,9903
20241209,152900,394456915,4430,4430,4430,4430,0
20241209,152800,394456915,4430,4430,4430,4430,0
20241209,152700,394456915,4430,4430,4430,4430,0
20241209,152600,394456915,4430,4430,4430,4430,0
20241209,152500,394456915,4430,4430,4430,4430,0
20241209,152400,394456915,4430,4430,4430,4430,0
20241209,152300,394456915,4430,4430,4430,4430,0
20241209,152200,394456915,4430,4430,4430,4430,0
20241209,152100,394456915,4430,4430,4430,4430,0
20241209,152000,394456915,4430,4430,4430,4430,0
20241209,151900,394456915,4430,4435,4435,4430,2
20241209,151800,394448050,4445,4445,4445,4445,0
20241209,151700,394448050,4445,4445,4445,4445,0
20241209,151600,394448050,4445,4445,4445,4445,0
20241209,151500,394448050,4445,4445,4445,4445,0
20241209,151400,394448050,4445,4445,4445,4445,0
20241209,151300,394448050,4445,4445,4445,4445,0
20241209,151200,394448050,4445,4445,4445,4445,0
20241209,151100,394448050,4445,4440,4445,4440,140
20241209,151000,393826320,4335,4335,4335,4335,0
20241209,150900,393826320,4335,4415,4415,4335,407
20241209,150800,392058020,4455,4455,4455,4455,0
20241209,150700,392058020,4455,4455,4455,4455,0
20241209,150600,392058020,4455,4455,4455,4455,0
20241209,150500,392058020,4455,4455,4455,4455,1
20241209,150400,392053565,4455,4455,4455,4455,0
20241209,150300,392053565,4455,4455,4455,4455,0
20241209,150200,392053565,4455,4400,4455,4400,55
20241209,150100,391811125,4455,4455,4455,4455,0
20241209,150000,391811125,4455,4455,4455,4455,0
20241209,145900,391811125,4455,4395,4455,4395,21
20241209,145800,391718605,4335,4335,4335,4335,0
20241209,145700,391718605,4335,4335,4335,4335,0
20241209,145600,391718605,4335,4335,4335,4335,0
20241209,145500,391718605,4335,4350,4350,4335,4764
20241209,145400,370995355,4350,4390,4390,4350,300
20241209,145300,369688815,4390,4395,4395,4390,4
20241209,145200,369671250,4400,4405,4405,4400,61
20241209,145100,369402825,4450,4435,4450,4425,558
20241209,145000,366921245,4455,4455,4455,4455,0
20241209,144900,366921245,4455,4455,4455,4455,0
20241209,144800,366921245,4455,4455,4455,4455,2
20241209,144700,366912335,4455,4455,4455,4455,0
20241209,144600,366912335,4455,4455,4455,4455,0
20241209,144500,366912335,4455,4455,4455,4455,1
20241209,144400,366907880,4485,4485,4485,4485,0
20241209,144300,366907880,4485,4485,4485,4485,0
20241209,144200,366907880,4485,4485,4485,4485,0
20241209,144100,366907880,4485,4485,4485,4485,0
20241209,144000,366907880,4485,4485,4485,4485,0
20241209,143900,366907880,4485,4485,4485,4485,0
20241209,143800,366907880,4485,4445,4485,4445,8
20241209,143700,366872100,4440,4430,4440,4430,460
20241209,143600,364831750,4405,4415,4415,4405,18
20241209,143500,364752450,4430,4425,4430,4425,177
20241209,143400,363968975,4430,4430,4430,4430,52
20241209,143300,363738615,4430,4425,4430,4425,848
20241209,143200,359983975,4425,4435,4435,4425,262
20241209,143100,358823565,4440,4440,4440,4440,0
20241209,143000,358823565,4440,4450,4450,4440,175
20241209,142900,358045670,4485,4480,4485,4480,2
20241209,142800,358036705,4480,4480,4480,4480,0
20241209,142700,358036705,4480,4480,4480,4480,61
20241209,142600,357763425,4445,4445,4445,4445,0
20241209,142500,357763425,4445,4445,4445,4445,0
20241209,142400,357763425,4445,4445,4445,4445,54
20241209,142300,357523395,4490,4490,4490,4490,0
20241209,142200,357523395,4490,4490,4490,4490,1
20241209,142100,357518905,4450,4450,4450,4450,0
20241209,142000,357518905,4450,4475,4475,4450,150
20241209,141900,356849720,4450,4450,4450,4450,0
20241209,141800,356849720,4450,4450,4450,4450,10
20241209,141700,356805220,4450,4470,4470,4450,264
20241209,141600,355625480,4465,4465,4465,4465,0
20241209,141500,355625480,4465,4465,4465,4465,0
20241209,141400,355625480,4465,4465,4465,4465,0
20241209,141300,355625480,4465,4470,4470,4465,67
20241209,141200,355326185,4470,4470,4470,4470,3
20241209,141100,355312775,4475,4475,4475,4475,0
20241209,141000,355312775,4475,4475,4475,4475,0
20241209,140900,355312775,4475,4475,4475,4475,0
20241209,140800,355312775,4475,4475,4475,4475,3
20241209,140700,355299350,4475,4475,4475,4475,0
20241209,140600,355299350,4475,4475,4475,4475,0
20241209,140500,355299350,4475,4475,4475,4475,0
20241209,140400,355299350,4475,4500,4500,4475,48
20241209,140300,355084525,4500,4500,4500,4500,0
20241209,140200,355084525,4500,4500,4500,4500,0
20241209,140100,355084525,4500,4500,4500,4500,175
20241209,140000,354297025,4500,4500,4500,4500,204
20241209,135900,353379025,4500,4500,4500,4500,243
20241209,135800,352285525,4500,4490,4500,4490,230
20241209,135700,351252670,4490,4490,4490,4490,250
20241209,135600,350130170,4500,4500,4500,4500,912
20241209,135500,346026170,4500,4500,4500,4500,577
20241209,135400,343429670,4500,4495,4500,4490,300
20241209,135300,342080785,4495,4495,4495,4495,201
20241209,135200,341177290,4495,4495,4495,4495,200
20241209,135100,340278290,4495,4490,4495,4485,419
20241209,135000,338397410,4490,4485,4490,4485,896
20241209,134900,334375350,4485,4485,4485,4485,200
20241209,134800,333478350,4485,4485,4485,4485,201
20241209,134700,332576865,4470,4485,4485,4470,295
20241209,134600,331255215,4485,4485,4485,4460,305
20241209,134500,329889890,4485,4470,4485,4470,305
20241209,134400,328526525,4485,4480,4485,4470,202
20241209,134300,327621390,4485,4470,4485,4470,396
20241209,134200,325848255,4485,4485,4485,4485,1
20241209,134100,325843770,4470,4485,4490,4470,797
20241209,134000,322275875,4490,4485,4490,4485,200
20241209,133900,321378125,4490,4490,4490,4490,200
20241209,133800,320480125,4490,4475,4490,4475,2784
20241209,133700,308011120,4475,4470,4475,4470,200
20241209,133600,307117115,4470,4470,4470,4470,506
20241209,133500,304855295,4470,4470,4470,4470,206
20241209,133400,303934475,4470,4465,4470,4465,206
20241209,133300,303013660,4470,4470,4470,4465,207
20241209,133200,302088620,4465,4465,4465,4465,1
20241209,133100,302084155,4425,4445,4470,4425,1976
20241209,133000,293329235,4440,4440,4440,4440,200
20241209,132900,292441235,4440,4425,4440,4425,702
20241209,132800,289332370,4425,4425,4425,4425,400
20241209,132700,287562370,4425,4420,4425,4420,201
20241209,132600,286673945,4420,4400,4420,4400,244
20241209,132500,285596345,4420,4420,4430,4420,261
20241209,132400,284441690,4430,4435,4440,4400,449
20241209,132300,282459295,4420,4400,4430,4400,2412
20241209,132200,271799875,4400,4370,4400,4370,1280
20241209,132100,266187705,4365,4365,4365,4365,2
20241209,132000,266178975,4360,4335,4360,4335,5571
20241209,131900,241953085,4325,4325,4325,4325,100
20241209,131800,241520585,4335,4335,4335,4335,0
20241209,131700,241520585,4335,4335,4335,4335,0
20241209,131600,241520585,4335,4335,4335,4335,0
20241209,131500,241520585,4335,4320,4335,4320,7
20241209,131400,241490325,4315,4305,4315,4305,3
20241209,131300,241477400,4300,4300,4300,4300,0
20241209,131200,241477400,4300,4300,4300,4300,50
20241209,131100,241262400,4300,4265,4305,4265,1564
20241209,131000,234562810,4260,4260,4260,4260,0
20241209,130900,234562810,4260,4265,4265,4260,849
20241209,130800,230945985,4260,4260,4260,4260,100
20241209,130700,230519985,4265,4280,4280,4265,101
20241209,130600,230089205,4265,4270,4270,4265,1120
20241209,130500,225309305,4270,4275,4275,4270,108
20241209,130400,224848140,4280,4280,4280,4280,0
20241209,130300,224848140,4280,4280,4280,4280,0
20241209,130200,224848140,4280,4300,4300,4280,462
20241209,130100,222866600,4300,4300,4300,4300,0
20241209,130000,222866600,4300,4300,4300,4300,0
20241209,125900,222866600,4300,4300,4300,4300,0
20241209,125800,222866600,4300,4300,4300,4300,784
20241209,125700,219495400,4310,4310,4310,4310,52
20241209,125600,219271280,4320,4315,4320,4315,50
20241209,125500,219055285,4320,4320,4320,4320,0
20241209,125400,219055285,4320,4320,4320,4320,0
20241209,125300,219055285,4320,4320,4320,4320,0
20241209,125200,219055285,4320,4320,4320,4320,700
20241209,125100,216031285,4320,4320,4320,4320,0
20241209,125000,216031285,4320,4320,4320,4320,0
20241209,124900,216031285,4320,4295,4320,4295,807
20241209,124800,212551300,4285,4270,4285,4270,91
20241209,124700,212161740,4260,4260,4260,4260,200
20241209,124600,211309740,4260,4260,4260,4260,562
20241209,124500,208915620,4260,4260,4260,4260,2
20241209,124400,208907100,4255,4255,4255,4255,0
20241209,124300,208907100,4255,4255,4255,4255,402
20241209,124200,207196590,4265,4265,4265,4265,0
20241209,124100,207196590,4265,4255,4265,4255,455
20241209,124000,205256325,4265,4265,4265,4265,0
20241209,123900,205256325,4265,4265,4265,4265,0
20241209,123800,205256325,4265,4265,4265,4265,0
20241209,123700,205256325,4265,4265,4265,4265,0
20241209,123600,205256325,4265,4265,4265,4265,61
20241209,123500,204996160,4265,4265,4265,4265,30
20241209,123400,204868210,4265,4265,4265,4265,47
20241209,123300,204667755,4270,4270,4270,4270,1
20241209,123200,204663485,4245,4250,4250,4245,20
20241209,123100,204578580,4245,4245,4245,4245,0
20241209,123000,204578580,4245,4245,4245,4245,0
20241209,122900,204578580,4245,4270,4270,4245,875
20241209,122800,200864180,4280,4280,4280,4280,10
20241209,122700,200821380,4280,4280,4280,4280,1
20241209,122600,200817100,4280,4280,4280,4280,0
20241209,122500,200817100,4280,4275,4280,4275,130
20241209,122400,200260710,4245,4245,4245,4245,2
20241209,122300,200252220,4235,4235,4235,4235,21
20241209,122200,200163285,4235,4275,4275,4235,65
20241209,122100,199886610,4280,4280,4280,4280,0
20241209,122000,199886610,4280,4280,4280,4280,0
20241209,121900,199886610,4280,4295,4295,4110,10571
20241209,121800,155429515,4340,4340,4340,4340,40
20241209,121700,155255915,4345,4345,4345,4345,0
20241209,121600,155255915,4345,4345,4345,4345,0
20241209,121500,155255915,4345,4345,4345,4345,0
20241209,121400,155255915,4345,4315,4345,4315,25
20241209,121300,155147745,4315,4285,4315,4285,2
20241209,121200,155139145,4305,4305,4305,4305,1
20241209,121100,155134840,4340,4295,4340,4285,3
20241209,121000,155121920,4345,4330,4345,4330,2507
20241209,120900,144230045,4325,4325,4325,4325,0
20241209,120800,144230045,4325,4325,4325,4325,0
20241209,120700,144230045,4325,4325,4325,4325,2505
20241209,120600,133395920,4325,4325,4325,4325,50
20241209,120500,133179670,4265,4265,4265,4265,0
20241209,120400,133179670,4265,4265,4265,4265,1
20241209,120300,133175405,4255,4290,4290,4255,55
20241209,120200,132939630,4255,4260,4260,4255,268
20241209,120100,131799135,4295,4240,4295,4240,2066
20241209,120000,123034970,4165,4165,4165,4165,0
20241209,115900,123034970,4165,4165,4165,4165,0
20241209,115800,123034970,4165,4290,4290,4165,3223
20241209,115700,109479680,4350,4350,4350,4350,0
20241209,115600,109479680,4350,4300,4350,4300,100
20241209,115500,109045390,4300,4320,4320,4300,888
20241209,115400,105222495,4350,4350,4350,4350,0
20241209,115300,105222495,4350,4350,4350,4350,25
20241209,115200,105113745,4320,4325,4325,4320,36
20241209,115100,104958215,4355,4355,4355,4355,0
20241209,115000,104958215,4355,4355,4355,4355,0
20241209,114900,104958215,4355,4355,4355,4355,0
20241209,114800,104958215,4355,4355,4355,4355,0
20241209,114700,104958215,4355,4355,4355,4355,2
20241209,114600,104949505,4365,4365,4365,4365,0
20241209,114500,104949505,4365,4325,4365,4325,118
20241209,114400,104435150,4315,4320,4320,4315,36
20241209,114300,104279770,4320,4320,4320,4320,0
20241209,114200,104279770,4320,4340,4340,4320,577
20241209,114100,101782950,4340,4340,4340,4340,0
20241209,114000,101782950,4340,4340,4340,4340,0
20241209,113900,101782950,4340,4340,4340,4340,1
20241209,113800,101778610,4370,4370,4370,4370,0
20241209,113700,101778610,4370,4370,4370,4370,0
20241209,113600,101778610,4370,4370,4370,4370,0
20241209,113500,101778610,4370,4370,4370,4370,0
20241209,113400,101778610,4370,4370,4370,4370,1
20241209,113300,101774240,4370,4370,4370,4370,0
20241209,113200,101774240,4370,4370,4370,4370,0
20241209,113100,101774240,4370,4370,4370,4370,0
20241209,113000,101774240,4370,4370,4370,4370,0
20241209,112900,101774240,4370,4370,4370,4370,0
20241209,112800,101774240,4370,4370,4370,4370,0
20241209,112700,101774240,4370,4370,4370,4370,1
20241209,112600,101769870,4370,4370,4370,4370,0
20241209,112500,101769870,4370,4370,4370,4370,2
20241209,112400,101761130,4370,4370,4370,4370,0
20241209,112300,101761130,4370,4370,4370,4370,0
20241209,112200,101761130,4370,4370,4370,4370,0
20241209,112100,101761130,4370,4370,4370,4370,0
20241209,112000,101761130,4370,4370,4370,4370,0
20241209,111900,101761130,4370,4370,4370,4370,16
20241209,111800,101691210,4375,4375,4375,4375,0
20241209,111700,101691210,4375,4375,4375,4375,0
20241209,111600,101691210,4375,4375,4375,4375,50
20241209,111500,101472460,4375,4350,4375,4330,111
20241209,111400,100990840,4355,4355,4355,4355,18
20241209,111300,100912450,4395,4395,4395,4395,0
20241209,111200,100912450,4395,4395,4395,4395,0
20241209,111100,100912450,4395,4395,4395,4395,0
20241209,111000,100912450,4395,4350,4395,4350,39
20241209,110900,100742070,4345,4345,4345,4345,0
20241209,110800,100742070,4345,4365,4365,4345,1766
20241209,110700,93050220,4365,4380,4380,4365,1000
20241209,110600,88685200,4395,4395,4395,4395,0
20241209,110500,88685200,4395,4395,4395,4395,0
20241209,110400,88685200,4395,4390,4400,4365,503
20241209,110300,86486045,4385,4385,4385,4385,0
20241209,110200,86486045,4385,4385,4385,4385,0
20241209,110100,86486045,4385,4400,4400,4385,256
20241209,110000,85362140,4400,4400,4400,4400,5
20241209,105900,85340140,4410,4410,4410,4410,0
20241209,105800,85340140,4410,4410,4410,4410,0
20241209,105700,85340140,4410,4410,4410,4410,1
20241209,105600,85335730,4410,4410,4410,4410,0
20241209,105500,85335730,4410,4410,4410,4410,0
20241209,105400,85335730,4410,4410,4410,4410,1
20241209,105300,85331320,4420,4420,4420,4420,0
20241209,105200,85331320,4420,4420,4420,4420,0
20241209,105100,85331320,4420,4420,4420,4420,0
20241209,105000,85331320,4420,4420,4420,4420,0
20241209,104900,85331320,4420,4420,4420,4420,0
20241209,104800,85331320,4420,4415,4420,4415,91
20241209,104700,84929550,4420,4420,4420,4420,0
20241209,104600,84929550,4420,4420,4420,4420,0
20241209,104500,84929550,4420,4420,4420,4420,0
20241209,104400,84929550,4420,4420,4420,4420,0
20241209,104300,84929550,4420,4420,4420,4420,0
20241209,104200,84929550,4420,4420,4420,4420,1
20241209,104100,84925130,4405,4405,4405,4405,0
20241209,104000,84925130,4405,4410,4425,4370,2334
20241209,103900,74656720,4425,4425,4425,4425,0
20241209,103800,74656720,4425,4425,4425,4425,0
20241209,103700,74656720,4425,4425,4425,4425,0
20241209,103600,74656720,4425,4425,4425,4425,3
20241209,103500,74643445,4405,4415,4415,4405,500
20241209,103400,72438290,4445,4445,4445,4445,0
20241209,103300,72438290,4445,4445,4445,4445,0
20241209,103200,72438290,4445,4445,4445,4445,5
20241209,103100,72416065,4410,4450,4450,4410,1008
20241209,103000,67962025,4445,4445,4445,4445,0
20241209,102900,67962025,4445,4445,4445,4445,0
20241209,102800,67962025,4445,4445,4445,4445,0
20241209,102700,67962025,4445,4445,4445,4445,7
20241209,102600,67930910,4445,4445,4445,4445,0
20241209,102500,67930910,4445,4445,4445,4445,1
20241209,102400,67926465,4450,4450,4450,4450,0
20241209,102300,67926465,4450,4450,4450,4450,86
20241209,102200,67543765,4445,4440,4445,4440,139
20241209,102100,66926600,4440,4440,4440,4440,0
20241209,102000,66926600,4440,4440,4440,4440,0
20241209,101900,66926600,4440,4440,4440,4440,0
20241209,101800,66926600,4440,4440,4440,4440,0
20241209,101700,66926600,4440,4440,4440,4440,0
20241209,101600,66926600,4440,4440,4440,4440,0
20241209,101500,66926600,4440,4435,4440,4435,300
20241209,101400,65594605,4440,4440,4440,4440,0
20241209,101300,65594605,4440,4440,4440,4440,0
20241209,101200,65594605,4440,4440,4440,4440,0
20241209,101100,65594605,4440,4440,4440,4440,0
20241209,101000,65594605,4440,4440,4440,4440,100
20241209,100900,65150605,4440,4405,4440,4405,235
20241209,100800,64114645,4410,4425,4425,4410,570
20241209,100700,61597945,4425,4425,4425,4425,0
20241209,100600,61597945,4425,4425,4425,4425,0
20241209,100500,61597945,4425,4425,4425,4425,30
20241209,100400,61465195,4440,4440,4440,4440,0
20241209,100300,61465195,4440,4440,4440,4440,0
20241209,100200,61465195,4440,4440,4440,4440,0
20241209,100100,61465195,4440,4440,4440,4440,1
20241209,100000,61460755,4440,4440,4440,4440,0
20241209,095900,61460755,4440,4440,4440,4440,0
20241209,095800,61460755,4440,4430,4440,4430,244
20241209,095700,60379755,4430,4405,4430,4405,4
20241209,095600,60362085,4400,4400,4400,4400,133
20241209,095500,59776885,4430,4430,4430,4430,0
20241209,095400,59776885,4430,4430,4430,4430,0
20241209,095300,59776885,4430,4430,4430,4430,2
20241209,095200,59768025,4400,4410,4410,4400,520
20241209,095100,57479955,4430,4430,4430,4430,31
20241209,095000,57342625,4430,4430,4430,4430,1
20241209,094900,57338195,4430,4425,4430,4405,5139
20241209,094800,34684420,4425,4425,4425,4425,83
20241209,094700,34317145,4425,4425,4425,4425,2
20241209,094600,34308295,4425,4425,4425,4415,56
20241209,094500,34060975,4430,4430,4430,4430,0
20241209,094400,34060975,4430,4430,4430,4430,71
20241209,094300,33746445,4410,4430,4430,4410,126
20241209,094200,33190685,4410,4410,4410,4410,0
20241209,094100,33190685,4410,4410,4410,4410,0
20241209,094000,33190685,4410,4430,4430,4410,1329
20241209,093900,27327415,4420,4435,4435,4420,263
20241209,093800,26163750,4425,4425,4425,4425,0
20241209,093700,26163750,4425,4425,4425,4425,10
20241209,093600,26119500,4425,4440,4440,4425,10
20241209,093500,26075190,4465,4465,4465,4465,0
20241209,093400,26075190,4465,4465,4465,4465,0
20241209,093300,26075190,4465,4465,4465,4465,0
20241209,093200,26075190,4465,4445,4465,4445,10
20241209,093100,26030570,4400,4420,4420,4400,500
20241209,093000,23826830,4415,4415,4415,4415,0
20241209,092900,23826830,4415,4485,4485,4415,502
20241209,092800,21609175,4490,4490,4490,4490,0
20241209,092700,21609175,4490,4490,4490,4490,0
20241209,092600,21609175,4490,4490,4490,4490,0
20241209,092500,21609175,4490,4490,4490,4490,10
20241209,092400,21564275,4495,4490,4495,4490,6
20241209,092300,21537330,4425,4465,4465,4425,194
20241209,092200,20672430,4490,4490,4490,4490,95
20241209,092100,20245880,4495,4490,4495,4490,7
20241209,092000,20214445,4490,4490,4490,4490,7
20241209,091900,20183015,4495,4495,4495,4495,0
20241209,091800,20183015,4495,4495,4495,4495,2
20241209,091700,20174025,4465,4465,4465,4465,1
20241209,091600,20169560,4450,4525,4525,4450,1019
20241209,091500,15597560,4525,4530,4530,4525,154
20241209,091400,14900245,4540,4525,4540,4525,561
20241209,091300,12353650,4540,4545,4545,4540,192
20241209,091200,11481430,4545,4545,4545,4545,0
20241209,091100,11481430,4545,4555,4555,4545,476
20241209,091000,9315590,4565,4580,4580,4565,528
20241209,090900,6904480,4580,4580,4580,4580,0
20241209,090800,6904480,4580,4580,4580,4580,0
20241209,090700,6904480,4580,4605,4605,4580,31
20241209,090600,6762450,4625,4625,4625,4625,0
20241209,090500,6762450,4625,4625,4625,4625,0
20241209,090400,6762450,4625,4625,4625,4625,0
20241209,090300,6762450,4625,4660,4660,4595,465
20241209,090200,4619080,4675,4675,4675,4675,0
20241209,090100,4619080,4675,4640,4675,4590,833
20241209,090000,786250,4625,4625,4625,4625,170
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192700 437089330 4305 4305 4305 4305 9903
3 20241209 192600 437089330 4305 4305 4305 4305 0
4 20241209 192500 437089330 4305 4305 4305 4305 0
5 20241209 192400 437089330 4305 4305 4305 4305 0
6 20241209 192300 437089330 4305 4305 4305 4305 0
7 20241209 192200 437089330 4305 4305 4305 4305 0
8 20241209 192100 437089330 4305 4305 4305 4305 0
9 20241209 192000 437089330 4305 4305 4305 4305 0
10 20241209 191900 437089330 4305 4305 4305 4305 0
11 20241209 191800 437089330 4305 4305 4305 4305 0
12 20241209 191700 437089330 4305 4305 4305 4305 0
13 20241209 191600 437089330 4305 4305 4305 4305 0
14 20241209 191500 437089330 4305 4305 4305 4305 0
15 20241209 191400 437089330 4305 4305 4305 4305 0
16 20241209 191300 437089330 4305 4305 4305 4305 0
17 20241209 191200 437089330 4305 4305 4305 4305 0
18 20241209 191100 437089330 4305 4305 4305 4305 0
19 20241209 191000 437089330 4305 4305 4305 4305 0
20 20241209 190900 437089330 4305 4305 4305 4305 0
21 20241209 190800 437089330 4305 4305 4305 4305 0
22 20241209 190700 437089330 4305 4305 4305 4305 0
23 20241209 190600 437089330 4305 4305 4305 4305 0
24 20241209 190500 437089330 4305 4305 4305 4305 0
25 20241209 190400 437089330 4305 4305 4305 4305 0
26 20241209 190300 437089330 4305 4305 4305 4305 0
27 20241209 190200 437089330 4305 4305 4305 4305 0
28 20241209 190100 437089330 4305 4305 4305 4305 0
29 20241209 190000 437089330 4305 4305 4305 4305 0
30 20241209 185900 437089330 4305 4305 4305 4305 0
31 20241209 185800 437089330 4305 4305 4305 4305 0
32 20241209 185700 437089330 4305 4305 4305 4305 9903
33 20241209 185600 437089330 4305 4305 4305 4305 0
34 20241209 185500 437089330 4305 4305 4305 4305 0
35 20241209 185400 437089330 4305 4305 4305 4305 0
36 20241209 185300 437089330 4305 4305 4305 4305 0
37 20241209 185200 437089330 4305 4305 4305 4305 0
38 20241209 185100 437089330 4305 4305 4305 4305 0
39 20241209 185000 437089330 4305 4305 4305 4305 0
40 20241209 184900 437089330 4305 4305 4305 4305 0
41 20241209 184800 437089330 4305 4305 4305 4305 0
42 20241209 184700 437089330 4305 4305 4305 4305 0
43 20241209 184600 437089330 4305 4305 4305 4305 0
44 20241209 184500 437089330 4305 4305 4305 4305 0
45 20241209 184400 437089330 4305 4305 4305 4305 0
46 20241209 184300 437089330 4305 4305 4305 4305 0
47 20241209 184200 437089330 4305 4305 4305 4305 0
48 20241209 184100 437089330 4305 4305 4305 4305 0
49 20241209 184000 437089330 4305 4305 4305 4305 0
50 20241209 183900 437089330 4305 4305 4305 4305 0
51 20241209 183800 437089330 4305 4305 4305 4305 0
52 20241209 183700 437089330 4305 4305 4305 4305 0
53 20241209 183600 437089330 4305 4305 4305 4305 0
54 20241209 183500 437089330 4305 4305 4305 4305 0
55 20241209 183400 437089330 4305 4305 4305 4305 0
56 20241209 183300 437089330 4305 4305 4305 4305 0
57 20241209 183200 437089330 4305 4305 4305 4305 0
58 20241209 183100 437089330 4305 4305 4305 4305 0
59 20241209 183000 437089330 4305 4305 4305 4305 0
60 20241209 182900 437089330 4305 4305 4305 4305 0
61 20241209 182800 437089330 4305 4305 4305 4305 0
62 20241209 182700 437089330 4305 4305 4305 4305 9903
63 20241209 182600 437089330 4305 4305 4305 4305 0
64 20241209 182500 437089330 4305 4305 4305 4305 0
65 20241209 182400 437089330 4305 4305 4305 4305 0
66 20241209 182300 437089330 4305 4305 4305 4305 0
67 20241209 182200 437089330 4305 4305 4305 4305 0
68 20241209 182100 437089330 4305 4305 4305 4305 0
69 20241209 182000 437089330 4305 4305 4305 4305 0
70 20241209 181900 437089330 4305 4305 4305 4305 0
71 20241209 181800 437089330 4305 4305 4305 4305 0
72 20241209 181700 437089330 4305 4305 4305 4305 0
73 20241209 181600 437089330 4305 4305 4305 4305 0
74 20241209 181500 437089330 4305 4305 4305 4305 0
75 20241209 181400 437089330 4305 4305 4305 4305 0
76 20241209 181300 437089330 4305 4305 4305 4305 0
77 20241209 181200 437089330 4305 4305 4305 4305 0
78 20241209 181100 437089330 4305 4305 4305 4305 0
79 20241209 181000 437089330 4305 4305 4305 4305 0
80 20241209 180900 437089330 4305 4305 4305 4305 0
81 20241209 180800 437089330 4305 4305 4305 4305 0
82 20241209 180700 437089330 4305 4305 4305 4305 0
83 20241209 180600 437089330 4305 4305 4305 4305 0
84 20241209 180500 437089330 4305 4305 4305 4305 0
85 20241209 180400 437089330 4305 4305 4305 4305 0
86 20241209 180300 437089330 4305 4305 4305 4305 0
87 20241209 180200 437089330 4305 4305 4305 4305 0
88 20241209 180100 437089330 4305 4305 4305 4305 0
89 20241209 180000 437089330 4305 4305 4305 4305 0
90 20241209 175900 437089330 4305 4305 4305 4305 0
91 20241209 175800 437089330 4305 4305 4305 4305 0
92 20241209 175700 437089330 4305 4305 4305 4305 9903
93 20241209 175600 437089330 4305 4305 4305 4305 0
94 20241209 175500 437089330 4305 4305 4305 4305 0
95 20241209 175400 437089330 4305 4305 4305 4305 0
96 20241209 175300 437089330 4305 4305 4305 4305 0
97 20241209 175200 437089330 4305 4305 4305 4305 0
98 20241209 175100 437089330 4305 4305 4305 4305 0
99 20241209 175000 437089330 4305 4305 4305 4305 0
100 20241209 174900 437089330 4305 4305 4305 4305 0
101 20241209 174800 437089330 4305 4305 4305 4305 0
102 20241209 174700 437089330 4305 4305 4305 4305 0
103 20241209 174600 437089330 4305 4305 4305 4305 0
104 20241209 174500 437089330 4305 4305 4305 4305 0
105 20241209 174400 437089330 4305 4305 4305 4305 0
106 20241209 174300 437089330 4305 4305 4305 4305 0
107 20241209 174200 437089330 4305 4305 4305 4305 0
108 20241209 174100 437089330 4305 4305 4305 4305 0
109 20241209 174000 437089330 4305 4305 4305 4305 0
110 20241209 173900 437089330 4305 4305 4305 4305 0
111 20241209 173800 437089330 4305 4305 4305 4305 0
112 20241209 173700 437089330 4305 4305 4305 4305 0
113 20241209 173600 437089330 4305 4305 4305 4305 0
114 20241209 173500 437089330 4305 4305 4305 4305 0
115 20241209 173400 437089330 4305 4305 4305 4305 0
116 20241209 173300 437089330 4305 4305 4305 4305 0
117 20241209 173200 437089330 4305 4305 4305 4305 0
118 20241209 173100 437089330 4305 4305 4305 4305 0
119 20241209 173000 437089330 4305 4305 4305 4305 0
120 20241209 172900 437089330 4305 4305 4305 4305 0
121 20241209 172800 437089330 4305 4305 4305 4305 0
122 20241209 172700 437089330 4305 4305 4305 4305 9903
123 20241209 172600 437089330 4305 4305 4305 4305 0
124 20241209 172500 437089330 4305 4305 4305 4305 0
125 20241209 172400 437089330 4305 4305 4305 4305 0
126 20241209 172300 437089330 4305 4305 4305 4305 0
127 20241209 172200 437089330 4305 4305 4305 4305 0
128 20241209 172100 437089330 4305 4305 4305 4305 0
129 20241209 172000 437089330 4305 4305 4305 4305 0
130 20241209 171900 437089330 4305 4305 4305 4305 0
131 20241209 171800 437089330 4305 4305 4305 4305 0
132 20241209 171700 437089330 4305 4305 4305 4305 0
133 20241209 171600 437089330 4305 4305 4305 4305 0
134 20241209 171500 437089330 4305 4305 4305 4305 0
135 20241209 171400 437089330 4305 4305 4305 4305 0
136 20241209 171300 437089330 4305 4305 4305 4305 0
137 20241209 171200 437089330 4305 4305 4305 4305 0
138 20241209 171100 437089330 4305 4305 4305 4305 0
139 20241209 171000 437089330 4305 4305 4305 4305 0
140 20241209 170900 437089330 4305 4305 4305 4305 0
141 20241209 170800 437089330 4305 4305 4305 4305 0
142 20241209 170700 437089330 4305 4305 4305 4305 0
143 20241209 170600 437089330 4305 4305 4305 4305 0
144 20241209 170500 437089330 4305 4305 4305 4305 0
145 20241209 170400 437089330 4305 4305 4305 4305 0
146 20241209 170300 437089330 4305 4305 4305 4305 0
147 20241209 170200 437089330 4305 4305 4305 4305 0
148 20241209 170100 437089330 4305 4305 4305 4305 0
149 20241209 170000 437089330 4305 4305 4305 4305 0
150 20241209 165900 437089330 4305 4305 4305 4305 0
151 20241209 165800 437089330 4305 4305 4305 4305 0
152 20241209 165700 437089330 4305 4305 4305 4305 9903
153 20241209 165600 437089330 4305 4305 4305 4305 0
154 20241209 165500 437089330 4305 4305 4305 4305 0
155 20241209 165400 437089330 4305 4305 4305 4305 0
156 20241209 165300 437089330 4305 4305 4305 4305 0
157 20241209 165200 437089330 4305 4305 4305 4305 0
158 20241209 165100 437089330 4305 4305 4305 4305 0
159 20241209 165000 437089330 4305 4305 4305 4305 0
160 20241209 164900 437089330 4305 4305 4305 4305 0
161 20241209 164800 437089330 4305 4305 4305 4305 0
162 20241209 164700 437089330 4305 4305 4305 4305 0
163 20241209 164600 437089330 4305 4305 4305 4305 0
164 20241209 164500 437089330 4305 4305 4305 4305 0
165 20241209 164400 437089330 4305 4305 4305 4305 0
166 20241209 164300 437089330 4305 4305 4305 4305 0
167 20241209 164200 437089330 4305 4305 4305 4305 0
168 20241209 164100 437089330 4305 4305 4305 4305 0
169 20241209 164000 437089330 4305 4305 4305 4305 0
170 20241209 163900 437089330 4305 4305 4305 4305 0
171 20241209 163800 437089330 4305 4305 4305 4305 0
172 20241209 163700 437089330 4305 4305 4305 4305 0
173 20241209 163600 437089330 4305 4305 4305 4305 0
174 20241209 163500 437089330 4305 4305 4305 4305 0
175 20241209 163400 437089330 4305 4305 4305 4305 0
176 20241209 163300 437089330 4305 4305 4305 4305 0
177 20241209 163200 437089330 4305 4305 4305 4305 0
178 20241209 163100 437089330 4305 4305 4305 4305 0
179 20241209 163000 437089330 4305 4305 4305 4305 0
180 20241209 162900 437089330 4305 4305 4305 4305 0
181 20241209 162800 437089330 4305 4305 4305 4305 0
182 20241209 162700 437089330 4305 4305 4305 4305 9903
183 20241209 162600 437089330 4305 4305 4305 4305 0
184 20241209 162500 437089330 4305 4305 4305 4305 0
185 20241209 162400 437089330 4305 4305 4305 4305 0
186 20241209 162300 437089330 4305 4305 4305 4305 0
187 20241209 162200 437089330 4305 4305 4305 4305 0
188 20241209 162100 437089330 4305 4305 4305 4305 0
189 20241209 162000 437089330 4305 4305 4305 4305 0
190 20241209 161900 437089330 4305 4305 4305 4305 0
191 20241209 161800 437089330 4305 4305 4305 4305 0
192 20241209 161700 437089330 4305 4305 4305 4305 0
193 20241209 161600 437089330 4305 4305 4305 4305 0
194 20241209 161500 437089330 4305 4305 4305 4305 0
195 20241209 161400 437089330 4305 4305 4305 4305 0
196 20241209 161300 437089330 4305 4305 4305 4305 0
197 20241209 161200 437089330 4305 4305 4305 4305 0
198 20241209 161100 437089330 4305 4305 4305 4305 0
199 20241209 161000 437089330 4305 4305 4305 4305 0
200 20241209 160900 437089330 4305 4305 4305 4305 0
201 20241209 160800 437089330 4305 4305 4305 4305 0
202 20241209 160700 437089330 4305 4305 4305 4305 0
203 20241209 160600 437089330 4305 4305 4305 4305 0
204 20241209 160500 437089330 4305 4305 4305 4305 0
205 20241209 160400 437089330 4305 4305 4305 4305 0
206 20241209 160300 437089330 4305 4305 4305 4305 0
207 20241209 160200 437089330 4305 4305 4305 4305 0
208 20241209 160100 437089330 4305 4305 4305 4305 0
209 20241209 160000 437089330 4305 4305 4305 4305 0
210 20241209 155900 437089330 4305 4305 4305 4305 0
211 20241209 155800 437089330 4305 4305 4305 4305 0
212 20241209 155700 437089330 4305 4305 4305 4305 9903
213 20241209 155600 437089330 4305 4305 4305 4305 0
214 20241209 155500 437089330 4305 4305 4305 4305 0
215 20241209 155400 437089330 4305 4305 4305 4305 0
216 20241209 155300 437089330 4305 4305 4305 4305 0
217 20241209 155200 437089330 4305 4305 4305 4305 0
218 20241209 155100 437089330 4305 4305 4305 4305 0
219 20241209 155000 437089330 4305 4305 4305 4305 0
220 20241209 154900 437089330 4305 4305 4305 4305 0
221 20241209 154800 437089330 4305 4305 4305 4305 0
222 20241209 154700 437089330 4305 4305 4305 4305 0
223 20241209 154600 437089330 4305 4305 4305 4305 0
224 20241209 154500 437089330 4305 4305 4305 4305 0
225 20241209 154400 437089330 4305 4305 4305 4305 0
226 20241209 154300 437089330 4305 4305 4305 4305 0
227 20241209 154200 437089330 4305 4305 4305 4305 0
228 20241209 154100 437089330 4305 4305 4305 4305 0
229 20241209 154000 437089330 4305 4305 4305 4305 0
230 20241209 153900 437089330 4305 4305 4305 4305 0
231 20241209 153800 437089330 4305 4305 4305 4305 0
232 20241209 153700 437089330 4305 4305 4305 4305 0
233 20241209 153600 437089330 4305 4305 4305 4305 0
234 20241209 153500 437089330 4305 4305 4305 4305 0
235 20241209 153400 437089330 4305 4305 4305 4305 0
236 20241209 153300 437089330 4305 4305 4305 4305 0
237 20241209 153200 437089330 4305 4305 4305 4305 0
238 20241209 153100 437089330 4305 4305 4305 4305 0
239 20241209 153000 437089330 4305 4305 4305 4305 9903
240 20241209 152900 394456915 4430 4430 4430 4430 0
241 20241209 152800 394456915 4430 4430 4430 4430 0
242 20241209 152700 394456915 4430 4430 4430 4430 0
243 20241209 152600 394456915 4430 4430 4430 4430 0
244 20241209 152500 394456915 4430 4430 4430 4430 0
245 20241209 152400 394456915 4430 4430 4430 4430 0
246 20241209 152300 394456915 4430 4430 4430 4430 0
247 20241209 152200 394456915 4430 4430 4430 4430 0
248 20241209 152100 394456915 4430 4430 4430 4430 0
249 20241209 152000 394456915 4430 4430 4430 4430 0
250 20241209 151900 394456915 4430 4435 4435 4430 2
251 20241209 151800 394448050 4445 4445 4445 4445 0
252 20241209 151700 394448050 4445 4445 4445 4445 0
253 20241209 151600 394448050 4445 4445 4445 4445 0
254 20241209 151500 394448050 4445 4445 4445 4445 0
255 20241209 151400 394448050 4445 4445 4445 4445 0
256 20241209 151300 394448050 4445 4445 4445 4445 0
257 20241209 151200 394448050 4445 4445 4445 4445 0
258 20241209 151100 394448050 4445 4440 4445 4440 140
259 20241209 151000 393826320 4335 4335 4335 4335 0
260 20241209 150900 393826320 4335 4415 4415 4335 407
261 20241209 150800 392058020 4455 4455 4455 4455 0
262 20241209 150700 392058020 4455 4455 4455 4455 0
263 20241209 150600 392058020 4455 4455 4455 4455 0
264 20241209 150500 392058020 4455 4455 4455 4455 1
265 20241209 150400 392053565 4455 4455 4455 4455 0
266 20241209 150300 392053565 4455 4455 4455 4455 0
267 20241209 150200 392053565 4455 4400 4455 4400 55
268 20241209 150100 391811125 4455 4455 4455 4455 0
269 20241209 150000 391811125 4455 4455 4455 4455 0
270 20241209 145900 391811125 4455 4395 4455 4395 21
271 20241209 145800 391718605 4335 4335 4335 4335 0
272 20241209 145700 391718605 4335 4335 4335 4335 0
273 20241209 145600 391718605 4335 4335 4335 4335 0
274 20241209 145500 391718605 4335 4350 4350 4335 4764
275 20241209 145400 370995355 4350 4390 4390 4350 300
276 20241209 145300 369688815 4390 4395 4395 4390 4
277 20241209 145200 369671250 4400 4405 4405 4400 61
278 20241209 145100 369402825 4450 4435 4450 4425 558
279 20241209 145000 366921245 4455 4455 4455 4455 0
280 20241209 144900 366921245 4455 4455 4455 4455 0
281 20241209 144800 366921245 4455 4455 4455 4455 2
282 20241209 144700 366912335 4455 4455 4455 4455 0
283 20241209 144600 366912335 4455 4455 4455 4455 0
284 20241209 144500 366912335 4455 4455 4455 4455 1
285 20241209 144400 366907880 4485 4485 4485 4485 0
286 20241209 144300 366907880 4485 4485 4485 4485 0
287 20241209 144200 366907880 4485 4485 4485 4485 0
288 20241209 144100 366907880 4485 4485 4485 4485 0
289 20241209 144000 366907880 4485 4485 4485 4485 0
290 20241209 143900 366907880 4485 4485 4485 4485 0
291 20241209 143800 366907880 4485 4445 4485 4445 8
292 20241209 143700 366872100 4440 4430 4440 4430 460
293 20241209 143600 364831750 4405 4415 4415 4405 18
294 20241209 143500 364752450 4430 4425 4430 4425 177
295 20241209 143400 363968975 4430 4430 4430 4430 52
296 20241209 143300 363738615 4430 4425 4430 4425 848
297 20241209 143200 359983975 4425 4435 4435 4425 262
298 20241209 143100 358823565 4440 4440 4440 4440 0
299 20241209 143000 358823565 4440 4450 4450 4440 175
300 20241209 142900 358045670 4485 4480 4485 4480 2
301 20241209 142800 358036705 4480 4480 4480 4480 0
302 20241209 142700 358036705 4480 4480 4480 4480 61
303 20241209 142600 357763425 4445 4445 4445 4445 0
304 20241209 142500 357763425 4445 4445 4445 4445 0
305 20241209 142400 357763425 4445 4445 4445 4445 54
306 20241209 142300 357523395 4490 4490 4490 4490 0
307 20241209 142200 357523395 4490 4490 4490 4490 1
308 20241209 142100 357518905 4450 4450 4450 4450 0
309 20241209 142000 357518905 4450 4475 4475 4450 150
310 20241209 141900 356849720 4450 4450 4450 4450 0
311 20241209 141800 356849720 4450 4450 4450 4450 10
312 20241209 141700 356805220 4450 4470 4470 4450 264
313 20241209 141600 355625480 4465 4465 4465 4465 0
314 20241209 141500 355625480 4465 4465 4465 4465 0
315 20241209 141400 355625480 4465 4465 4465 4465 0
316 20241209 141300 355625480 4465 4470 4470 4465 67
317 20241209 141200 355326185 4470 4470 4470 4470 3
318 20241209 141100 355312775 4475 4475 4475 4475 0
319 20241209 141000 355312775 4475 4475 4475 4475 0
320 20241209 140900 355312775 4475 4475 4475 4475 0
321 20241209 140800 355312775 4475 4475 4475 4475 3
322 20241209 140700 355299350 4475 4475 4475 4475 0
323 20241209 140600 355299350 4475 4475 4475 4475 0
324 20241209 140500 355299350 4475 4475 4475 4475 0
325 20241209 140400 355299350 4475 4500 4500 4475 48
326 20241209 140300 355084525 4500 4500 4500 4500 0
327 20241209 140200 355084525 4500 4500 4500 4500 0
328 20241209 140100 355084525 4500 4500 4500 4500 175
329 20241209 140000 354297025 4500 4500 4500 4500 204
330 20241209 135900 353379025 4500 4500 4500 4500 243
331 20241209 135800 352285525 4500 4490 4500 4490 230
332 20241209 135700 351252670 4490 4490 4490 4490 250
333 20241209 135600 350130170 4500 4500 4500 4500 912
334 20241209 135500 346026170 4500 4500 4500 4500 577
335 20241209 135400 343429670 4500 4495 4500 4490 300
336 20241209 135300 342080785 4495 4495 4495 4495 201
337 20241209 135200 341177290 4495 4495 4495 4495 200
338 20241209 135100 340278290 4495 4490 4495 4485 419
339 20241209 135000 338397410 4490 4485 4490 4485 896
340 20241209 134900 334375350 4485 4485 4485 4485 200
341 20241209 134800 333478350 4485 4485 4485 4485 201
342 20241209 134700 332576865 4470 4485 4485 4470 295
343 20241209 134600 331255215 4485 4485 4485 4460 305
344 20241209 134500 329889890 4485 4470 4485 4470 305
345 20241209 134400 328526525 4485 4480 4485 4470 202
346 20241209 134300 327621390 4485 4470 4485 4470 396
347 20241209 134200 325848255 4485 4485 4485 4485 1
348 20241209 134100 325843770 4470 4485 4490 4470 797
349 20241209 134000 322275875 4490 4485 4490 4485 200
350 20241209 133900 321378125 4490 4490 4490 4490 200
351 20241209 133800 320480125 4490 4475 4490 4475 2784
352 20241209 133700 308011120 4475 4470 4475 4470 200
353 20241209 133600 307117115 4470 4470 4470 4470 506
354 20241209 133500 304855295 4470 4470 4470 4470 206
355 20241209 133400 303934475 4470 4465 4470 4465 206
356 20241209 133300 303013660 4470 4470 4470 4465 207
357 20241209 133200 302088620 4465 4465 4465 4465 1
358 20241209 133100 302084155 4425 4445 4470 4425 1976
359 20241209 133000 293329235 4440 4440 4440 4440 200
360 20241209 132900 292441235 4440 4425 4440 4425 702
361 20241209 132800 289332370 4425 4425 4425 4425 400
362 20241209 132700 287562370 4425 4420 4425 4420 201
363 20241209 132600 286673945 4420 4400 4420 4400 244
364 20241209 132500 285596345 4420 4420 4430 4420 261
365 20241209 132400 284441690 4430 4435 4440 4400 449
366 20241209 132300 282459295 4420 4400 4430 4400 2412
367 20241209 132200 271799875 4400 4370 4400 4370 1280
368 20241209 132100 266187705 4365 4365 4365 4365 2
369 20241209 132000 266178975 4360 4335 4360 4335 5571
370 20241209 131900 241953085 4325 4325 4325 4325 100
371 20241209 131800 241520585 4335 4335 4335 4335 0
372 20241209 131700 241520585 4335 4335 4335 4335 0
373 20241209 131600 241520585 4335 4335 4335 4335 0
374 20241209 131500 241520585 4335 4320 4335 4320 7
375 20241209 131400 241490325 4315 4305 4315 4305 3
376 20241209 131300 241477400 4300 4300 4300 4300 0
377 20241209 131200 241477400 4300 4300 4300 4300 50
378 20241209 131100 241262400 4300 4265 4305 4265 1564
379 20241209 131000 234562810 4260 4260 4260 4260 0
380 20241209 130900 234562810 4260 4265 4265 4260 849
381 20241209 130800 230945985 4260 4260 4260 4260 100
382 20241209 130700 230519985 4265 4280 4280 4265 101
383 20241209 130600 230089205 4265 4270 4270 4265 1120
384 20241209 130500 225309305 4270 4275 4275 4270 108
385 20241209 130400 224848140 4280 4280 4280 4280 0
386 20241209 130300 224848140 4280 4280 4280 4280 0
387 20241209 130200 224848140 4280 4300 4300 4280 462
388 20241209 130100 222866600 4300 4300 4300 4300 0
389 20241209 130000 222866600 4300 4300 4300 4300 0
390 20241209 125900 222866600 4300 4300 4300 4300 0
391 20241209 125800 222866600 4300 4300 4300 4300 784
392 20241209 125700 219495400 4310 4310 4310 4310 52
393 20241209 125600 219271280 4320 4315 4320 4315 50
394 20241209 125500 219055285 4320 4320 4320 4320 0
395 20241209 125400 219055285 4320 4320 4320 4320 0
396 20241209 125300 219055285 4320 4320 4320 4320 0
397 20241209 125200 219055285 4320 4320 4320 4320 700
398 20241209 125100 216031285 4320 4320 4320 4320 0
399 20241209 125000 216031285 4320 4320 4320 4320 0
400 20241209 124900 216031285 4320 4295 4320 4295 807
401 20241209 124800 212551300 4285 4270 4285 4270 91
402 20241209 124700 212161740 4260 4260 4260 4260 200
403 20241209 124600 211309740 4260 4260 4260 4260 562
404 20241209 124500 208915620 4260 4260 4260 4260 2
405 20241209 124400 208907100 4255 4255 4255 4255 0
406 20241209 124300 208907100 4255 4255 4255 4255 402
407 20241209 124200 207196590 4265 4265 4265 4265 0
408 20241209 124100 207196590 4265 4255 4265 4255 455
409 20241209 124000 205256325 4265 4265 4265 4265 0
410 20241209 123900 205256325 4265 4265 4265 4265 0
411 20241209 123800 205256325 4265 4265 4265 4265 0
412 20241209 123700 205256325 4265 4265 4265 4265 0
413 20241209 123600 205256325 4265 4265 4265 4265 61
414 20241209 123500 204996160 4265 4265 4265 4265 30
415 20241209 123400 204868210 4265 4265 4265 4265 47
416 20241209 123300 204667755 4270 4270 4270 4270 1
417 20241209 123200 204663485 4245 4250 4250 4245 20
418 20241209 123100 204578580 4245 4245 4245 4245 0
419 20241209 123000 204578580 4245 4245 4245 4245 0
420 20241209 122900 204578580 4245 4270 4270 4245 875
421 20241209 122800 200864180 4280 4280 4280 4280 10
422 20241209 122700 200821380 4280 4280 4280 4280 1
423 20241209 122600 200817100 4280 4280 4280 4280 0
424 20241209 122500 200817100 4280 4275 4280 4275 130
425 20241209 122400 200260710 4245 4245 4245 4245 2
426 20241209 122300 200252220 4235 4235 4235 4235 21
427 20241209 122200 200163285 4235 4275 4275 4235 65
428 20241209 122100 199886610 4280 4280 4280 4280 0
429 20241209 122000 199886610 4280 4280 4280 4280 0
430 20241209 121900 199886610 4280 4295 4295 4110 10571
431 20241209 121800 155429515 4340 4340 4340 4340 40
432 20241209 121700 155255915 4345 4345 4345 4345 0
433 20241209 121600 155255915 4345 4345 4345 4345 0
434 20241209 121500 155255915 4345 4345 4345 4345 0
435 20241209 121400 155255915 4345 4315 4345 4315 25
436 20241209 121300 155147745 4315 4285 4315 4285 2
437 20241209 121200 155139145 4305 4305 4305 4305 1
438 20241209 121100 155134840 4340 4295 4340 4285 3
439 20241209 121000 155121920 4345 4330 4345 4330 2507
440 20241209 120900 144230045 4325 4325 4325 4325 0
441 20241209 120800 144230045 4325 4325 4325 4325 0
442 20241209 120700 144230045 4325 4325 4325 4325 2505
443 20241209 120600 133395920 4325 4325 4325 4325 50
444 20241209 120500 133179670 4265 4265 4265 4265 0
445 20241209 120400 133179670 4265 4265 4265 4265 1
446 20241209 120300 133175405 4255 4290 4290 4255 55
447 20241209 120200 132939630 4255 4260 4260 4255 268
448 20241209 120100 131799135 4295 4240 4295 4240 2066
449 20241209 120000 123034970 4165 4165 4165 4165 0
450 20241209 115900 123034970 4165 4165 4165 4165 0
451 20241209 115800 123034970 4165 4290 4290 4165 3223
452 20241209 115700 109479680 4350 4350 4350 4350 0
453 20241209 115600 109479680 4350 4300 4350 4300 100
454 20241209 115500 109045390 4300 4320 4320 4300 888
455 20241209 115400 105222495 4350 4350 4350 4350 0
456 20241209 115300 105222495 4350 4350 4350 4350 25
457 20241209 115200 105113745 4320 4325 4325 4320 36
458 20241209 115100 104958215 4355 4355 4355 4355 0
459 20241209 115000 104958215 4355 4355 4355 4355 0
460 20241209 114900 104958215 4355 4355 4355 4355 0
461 20241209 114800 104958215 4355 4355 4355 4355 0
462 20241209 114700 104958215 4355 4355 4355 4355 2
463 20241209 114600 104949505 4365 4365 4365 4365 0
464 20241209 114500 104949505 4365 4325 4365 4325 118
465 20241209 114400 104435150 4315 4320 4320 4315 36
466 20241209 114300 104279770 4320 4320 4320 4320 0
467 20241209 114200 104279770 4320 4340 4340 4320 577
468 20241209 114100 101782950 4340 4340 4340 4340 0
469 20241209 114000 101782950 4340 4340 4340 4340 0
470 20241209 113900 101782950 4340 4340 4340 4340 1
471 20241209 113800 101778610 4370 4370 4370 4370 0
472 20241209 113700 101778610 4370 4370 4370 4370 0
473 20241209 113600 101778610 4370 4370 4370 4370 0
474 20241209 113500 101778610 4370 4370 4370 4370 0
475 20241209 113400 101778610 4370 4370 4370 4370 1
476 20241209 113300 101774240 4370 4370 4370 4370 0
477 20241209 113200 101774240 4370 4370 4370 4370 0
478 20241209 113100 101774240 4370 4370 4370 4370 0
479 20241209 113000 101774240 4370 4370 4370 4370 0
480 20241209 112900 101774240 4370 4370 4370 4370 0
481 20241209 112800 101774240 4370 4370 4370 4370 0
482 20241209 112700 101774240 4370 4370 4370 4370 1
483 20241209 112600 101769870 4370 4370 4370 4370 0
484 20241209 112500 101769870 4370 4370 4370 4370 2
485 20241209 112400 101761130 4370 4370 4370 4370 0
486 20241209 112300 101761130 4370 4370 4370 4370 0
487 20241209 112200 101761130 4370 4370 4370 4370 0
488 20241209 112100 101761130 4370 4370 4370 4370 0
489 20241209 112000 101761130 4370 4370 4370 4370 0
490 20241209 111900 101761130 4370 4370 4370 4370 16
491 20241209 111800 101691210 4375 4375 4375 4375 0
492 20241209 111700 101691210 4375 4375 4375 4375 0
493 20241209 111600 101691210 4375 4375 4375 4375 50
494 20241209 111500 101472460 4375 4350 4375 4330 111
495 20241209 111400 100990840 4355 4355 4355 4355 18
496 20241209 111300 100912450 4395 4395 4395 4395 0
497 20241209 111200 100912450 4395 4395 4395 4395 0
498 20241209 111100 100912450 4395 4395 4395 4395 0
499 20241209 111000 100912450 4395 4350 4395 4350 39
500 20241209 110900 100742070 4345 4345 4345 4345 0
501 20241209 110800 100742070 4345 4365 4365 4345 1766
502 20241209 110700 93050220 4365 4380 4380 4365 1000
503 20241209 110600 88685200 4395 4395 4395 4395 0
504 20241209 110500 88685200 4395 4395 4395 4395 0
505 20241209 110400 88685200 4395 4390 4400 4365 503
506 20241209 110300 86486045 4385 4385 4385 4385 0
507 20241209 110200 86486045 4385 4385 4385 4385 0
508 20241209 110100 86486045 4385 4400 4400 4385 256
509 20241209 110000 85362140 4400 4400 4400 4400 5
510 20241209 105900 85340140 4410 4410 4410 4410 0
511 20241209 105800 85340140 4410 4410 4410 4410 0
512 20241209 105700 85340140 4410 4410 4410 4410 1
513 20241209 105600 85335730 4410 4410 4410 4410 0
514 20241209 105500 85335730 4410 4410 4410 4410 0
515 20241209 105400 85335730 4410 4410 4410 4410 1
516 20241209 105300 85331320 4420 4420 4420 4420 0
517 20241209 105200 85331320 4420 4420 4420 4420 0
518 20241209 105100 85331320 4420 4420 4420 4420 0
519 20241209 105000 85331320 4420 4420 4420 4420 0
520 20241209 104900 85331320 4420 4420 4420 4420 0
521 20241209 104800 85331320 4420 4415 4420 4415 91
522 20241209 104700 84929550 4420 4420 4420 4420 0
523 20241209 104600 84929550 4420 4420 4420 4420 0
524 20241209 104500 84929550 4420 4420 4420 4420 0
525 20241209 104400 84929550 4420 4420 4420 4420 0
526 20241209 104300 84929550 4420 4420 4420 4420 0
527 20241209 104200 84929550 4420 4420 4420 4420 1
528 20241209 104100 84925130 4405 4405 4405 4405 0
529 20241209 104000 84925130 4405 4410 4425 4370 2334
530 20241209 103900 74656720 4425 4425 4425 4425 0
531 20241209 103800 74656720 4425 4425 4425 4425 0
532 20241209 103700 74656720 4425 4425 4425 4425 0
533 20241209 103600 74656720 4425 4425 4425 4425 3
534 20241209 103500 74643445 4405 4415 4415 4405 500
535 20241209 103400 72438290 4445 4445 4445 4445 0
536 20241209 103300 72438290 4445 4445 4445 4445 0
537 20241209 103200 72438290 4445 4445 4445 4445 5
538 20241209 103100 72416065 4410 4450 4450 4410 1008
539 20241209 103000 67962025 4445 4445 4445 4445 0
540 20241209 102900 67962025 4445 4445 4445 4445 0
541 20241209 102800 67962025 4445 4445 4445 4445 0
542 20241209 102700 67962025 4445 4445 4445 4445 7
543 20241209 102600 67930910 4445 4445 4445 4445 0
544 20241209 102500 67930910 4445 4445 4445 4445 1
545 20241209 102400 67926465 4450 4450 4450 4450 0
546 20241209 102300 67926465 4450 4450 4450 4450 86
547 20241209 102200 67543765 4445 4440 4445 4440 139
548 20241209 102100 66926600 4440 4440 4440 4440 0
549 20241209 102000 66926600 4440 4440 4440 4440 0
550 20241209 101900 66926600 4440 4440 4440 4440 0
551 20241209 101800 66926600 4440 4440 4440 4440 0
552 20241209 101700 66926600 4440 4440 4440 4440 0
553 20241209 101600 66926600 4440 4440 4440 4440 0
554 20241209 101500 66926600 4440 4435 4440 4435 300
555 20241209 101400 65594605 4440 4440 4440 4440 0
556 20241209 101300 65594605 4440 4440 4440 4440 0
557 20241209 101200 65594605 4440 4440 4440 4440 0
558 20241209 101100 65594605 4440 4440 4440 4440 0
559 20241209 101000 65594605 4440 4440 4440 4440 100
560 20241209 100900 65150605 4440 4405 4440 4405 235
561 20241209 100800 64114645 4410 4425 4425 4410 570
562 20241209 100700 61597945 4425 4425 4425 4425 0
563 20241209 100600 61597945 4425 4425 4425 4425 0
564 20241209 100500 61597945 4425 4425 4425 4425 30
565 20241209 100400 61465195 4440 4440 4440 4440 0
566 20241209 100300 61465195 4440 4440 4440 4440 0
567 20241209 100200 61465195 4440 4440 4440 4440 0
568 20241209 100100 61465195 4440 4440 4440 4440 1
569 20241209 100000 61460755 4440 4440 4440 4440 0
570 20241209 095900 61460755 4440 4440 4440 4440 0
571 20241209 095800 61460755 4440 4430 4440 4430 244
572 20241209 095700 60379755 4430 4405 4430 4405 4
573 20241209 095600 60362085 4400 4400 4400 4400 133
574 20241209 095500 59776885 4430 4430 4430 4430 0
575 20241209 095400 59776885 4430 4430 4430 4430 0
576 20241209 095300 59776885 4430 4430 4430 4430 2
577 20241209 095200 59768025 4400 4410 4410 4400 520
578 20241209 095100 57479955 4430 4430 4430 4430 31
579 20241209 095000 57342625 4430 4430 4430 4430 1
580 20241209 094900 57338195 4430 4425 4430 4405 5139
581 20241209 094800 34684420 4425 4425 4425 4425 83
582 20241209 094700 34317145 4425 4425 4425 4425 2
583 20241209 094600 34308295 4425 4425 4425 4415 56
584 20241209 094500 34060975 4430 4430 4430 4430 0
585 20241209 094400 34060975 4430 4430 4430 4430 71
586 20241209 094300 33746445 4410 4430 4430 4410 126
587 20241209 094200 33190685 4410 4410 4410 4410 0
588 20241209 094100 33190685 4410 4410 4410 4410 0
589 20241209 094000 33190685 4410 4430 4430 4410 1329
590 20241209 093900 27327415 4420 4435 4435 4420 263
591 20241209 093800 26163750 4425 4425 4425 4425 0
592 20241209 093700 26163750 4425 4425 4425 4425 10
593 20241209 093600 26119500 4425 4440 4440 4425 10
594 20241209 093500 26075190 4465 4465 4465 4465 0
595 20241209 093400 26075190 4465 4465 4465 4465 0
596 20241209 093300 26075190 4465 4465 4465 4465 0
597 20241209 093200 26075190 4465 4445 4465 4445 10
598 20241209 093100 26030570 4400 4420 4420 4400 500
599 20241209 093000 23826830 4415 4415 4415 4415 0
600 20241209 092900 23826830 4415 4485 4485 4415 502
601 20241209 092800 21609175 4490 4490 4490 4490 0
602 20241209 092700 21609175 4490 4490 4490 4490 0
603 20241209 092600 21609175 4490 4490 4490 4490 0
604 20241209 092500 21609175 4490 4490 4490 4490 10
605 20241209 092400 21564275 4495 4490 4495 4490 6
606 20241209 092300 21537330 4425 4465 4465 4425 194
607 20241209 092200 20672430 4490 4490 4490 4490 95
608 20241209 092100 20245880 4495 4490 4495 4490 7
609 20241209 092000 20214445 4490 4490 4490 4490 7
610 20241209 091900 20183015 4495 4495 4495 4495 0
611 20241209 091800 20183015 4495 4495 4495 4495 2
612 20241209 091700 20174025 4465 4465 4465 4465 1
613 20241209 091600 20169560 4450 4525 4525 4450 1019
614 20241209 091500 15597560 4525 4530 4530 4525 154
615 20241209 091400 14900245 4540 4525 4540 4525 561
616 20241209 091300 12353650 4540 4545 4545 4540 192
617 20241209 091200 11481430 4545 4545 4545 4545 0
618 20241209 091100 11481430 4545 4555 4555 4545 476
619 20241209 091000 9315590 4565 4580 4580 4565 528
620 20241209 090900 6904480 4580 4580 4580 4580 0
621 20241209 090800 6904480 4580 4580 4580 4580 0
622 20241209 090700 6904480 4580 4605 4605 4580 31
623 20241209 090600 6762450 4625 4625 4625 4625 0
624 20241209 090500 6762450 4625 4625 4625 4625 0
625 20241209 090400 6762450 4625 4625 4625 4625 0
626 20241209 090300 6762450 4625 4660 4660 4595 465
627 20241209 090200 4619080 4675 4675 4675 4675 0
628 20241209 090100 4619080 4675 4640 4675 4590 833
629 20241209 090000 786250 4625 4625 4625 4625 170