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

632
044960/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193000,679172220,4265,4265,4265,4265,2002
20241209,192900,679172220,4265,4265,4265,4265,0
20241209,192800,679172220,4265,4265,4265,4265,0
20241209,192700,679172220,4265,4265,4265,4265,0
20241209,192600,679172220,4265,4265,4265,4265,0
20241209,192500,679172220,4265,4265,4265,4265,0
20241209,192400,679172220,4265,4265,4265,4265,0
20241209,192300,679172220,4265,4265,4265,4265,0
20241209,192200,679172220,4265,4265,4265,4265,0
20241209,192100,679172220,4265,4265,4265,4265,0
20241209,192000,679172220,4265,4265,4265,4265,0
20241209,191900,679172220,4265,4265,4265,4265,0
20241209,191800,679172220,4265,4265,4265,4265,0
20241209,191700,679172220,4265,4265,4265,4265,0
20241209,191600,679172220,4265,4265,4265,4265,0
20241209,191500,679172220,4265,4265,4265,4265,0
20241209,191400,679172220,4265,4265,4265,4265,0
20241209,191300,679172220,4265,4265,4265,4265,0
20241209,191200,679172220,4265,4265,4265,4265,0
20241209,191100,679172220,4265,4265,4265,4265,0
20241209,191000,679172220,4265,4265,4265,4265,0
20241209,190900,679172220,4265,4265,4265,4265,0
20241209,190800,679172220,4265,4265,4265,4265,0
20241209,190700,679172220,4265,4265,4265,4265,0
20241209,190600,679172220,4265,4265,4265,4265,0
20241209,190500,679172220,4265,4265,4265,4265,0
20241209,190400,679172220,4265,4265,4265,4265,0
20241209,190300,679172220,4265,4265,4265,4265,0
20241209,190200,679172220,4265,4265,4265,4265,0
20241209,190100,679172220,4265,4265,4265,4265,0
20241209,190000,679172220,4265,4265,4265,4265,2002
20241209,185900,679172220,4265,4265,4265,4265,0
20241209,185800,679172220,4265,4265,4265,4265,0
20241209,185700,679172220,4265,4265,4265,4265,0
20241209,185600,679172220,4265,4265,4265,4265,0
20241209,185500,679172220,4265,4265,4265,4265,0
20241209,185400,679172220,4265,4265,4265,4265,0
20241209,185300,679172220,4265,4265,4265,4265,0
20241209,185200,679172220,4265,4265,4265,4265,0
20241209,185100,679172220,4265,4265,4265,4265,0
20241209,185000,679172220,4265,4265,4265,4265,0
20241209,184900,679172220,4265,4265,4265,4265,0
20241209,184800,679172220,4265,4265,4265,4265,0
20241209,184700,679172220,4265,4265,4265,4265,0
20241209,184600,679172220,4265,4265,4265,4265,0
20241209,184500,679172220,4265,4265,4265,4265,0
20241209,184400,679172220,4265,4265,4265,4265,0
20241209,184300,679172220,4265,4265,4265,4265,0
20241209,184200,679172220,4265,4265,4265,4265,0
20241209,184100,679172220,4265,4265,4265,4265,0
20241209,184000,679172220,4265,4265,4265,4265,0
20241209,183900,679172220,4265,4265,4265,4265,0
20241209,183800,679172220,4265,4265,4265,4265,0
20241209,183700,679172220,4265,4265,4265,4265,0
20241209,183600,679172220,4265,4265,4265,4265,0
20241209,183500,679172220,4265,4265,4265,4265,0
20241209,183400,679172220,4265,4265,4265,4265,0
20241209,183300,679172220,4265,4265,4265,4265,0
20241209,183200,679172220,4265,4265,4265,4265,0
20241209,183100,679172220,4265,4265,4265,4265,0
20241209,183000,679172220,4265,4265,4265,4265,2002
20241209,182900,679172220,4265,4265,4265,4265,0
20241209,182800,679172220,4265,4265,4265,4265,0
20241209,182700,679172220,4265,4265,4265,4265,0
20241209,182600,679172220,4265,4265,4265,4265,0
20241209,182500,679172220,4265,4265,4265,4265,0
20241209,182400,679172220,4265,4265,4265,4265,0
20241209,182300,679172220,4265,4265,4265,4265,0
20241209,182200,679172220,4265,4265,4265,4265,0
20241209,182100,679172220,4265,4265,4265,4265,0
20241209,182000,679172220,4265,4265,4265,4265,0
20241209,181900,679172220,4265,4265,4265,4265,0
20241209,181800,679172220,4265,4265,4265,4265,0
20241209,181700,679172220,4265,4265,4265,4265,0
20241209,181600,679172220,4265,4265,4265,4265,0
20241209,181500,679172220,4265,4265,4265,4265,0
20241209,181400,679172220,4265,4265,4265,4265,0
20241209,181300,679172220,4265,4265,4265,4265,0
20241209,181200,679172220,4265,4265,4265,4265,0
20241209,181100,679172220,4265,4265,4265,4265,0
20241209,181000,679172220,4265,4265,4265,4265,0
20241209,180900,679172220,4265,4265,4265,4265,0
20241209,180800,679172220,4265,4265,4265,4265,0
20241209,180700,679172220,4265,4265,4265,4265,0
20241209,180600,679172220,4265,4265,4265,4265,0
20241209,180500,679172220,4265,4265,4265,4265,0
20241209,180400,679172220,4265,4265,4265,4265,0
20241209,180300,679172220,4265,4265,4265,4265,0
20241209,180200,679172220,4265,4265,4265,4265,0
20241209,180100,679172220,4265,4265,4265,4265,0
20241209,180000,679172220,4265,4265,4265,4265,2002
20241209,175900,679172220,4265,4265,4265,4265,0
20241209,175800,679172220,4265,4265,4265,4265,0
20241209,175700,679172220,4265,4265,4265,4265,0
20241209,175600,679172220,4265,4265,4265,4265,0
20241209,175500,679172220,4265,4265,4265,4265,0
20241209,175400,679172220,4265,4265,4265,4265,0
20241209,175300,679172220,4265,4265,4265,4265,0
20241209,175200,679172220,4265,4265,4265,4265,0
20241209,175100,679172220,4265,4265,4265,4265,0
20241209,175000,679172220,4265,4265,4265,4265,0
20241209,174900,679172220,4265,4265,4265,4265,0
20241209,174800,679172220,4265,4265,4265,4265,0
20241209,174700,679172220,4265,4265,4265,4265,0
20241209,174600,679172220,4265,4265,4265,4265,0
20241209,174500,679172220,4265,4265,4265,4265,0
20241209,174400,679172220,4265,4265,4265,4265,0
20241209,174300,679172220,4265,4265,4265,4265,0
20241209,174200,679172220,4265,4265,4265,4265,0
20241209,174100,679172220,4265,4265,4265,4265,0
20241209,174000,679172220,4265,4265,4265,4265,0
20241209,173900,679172220,4265,4265,4265,4265,0
20241209,173800,679172220,4265,4265,4265,4265,0
20241209,173700,679172220,4265,4265,4265,4265,0
20241209,173600,679172220,4265,4265,4265,4265,0
20241209,173500,679172220,4265,4265,4265,4265,0
20241209,173400,679172220,4265,4265,4265,4265,0
20241209,173300,679172220,4265,4265,4265,4265,0
20241209,173200,679172220,4265,4265,4265,4265,0
20241209,173100,679172220,4265,4265,4265,4265,0
20241209,173000,679172220,4265,4265,4265,4265,2002
20241209,172900,679172220,4265,4265,4265,4265,0
20241209,172800,679172220,4265,4265,4265,4265,0
20241209,172700,679172220,4265,4265,4265,4265,0
20241209,172600,679172220,4265,4265,4265,4265,0
20241209,172500,679172220,4265,4265,4265,4265,0
20241209,172400,679172220,4265,4265,4265,4265,0
20241209,172300,679172220,4265,4265,4265,4265,0
20241209,172200,679172220,4265,4265,4265,4265,0
20241209,172100,679172220,4265,4265,4265,4265,0
20241209,172000,679172220,4265,4265,4265,4265,0
20241209,171900,679172220,4265,4265,4265,4265,0
20241209,171800,679172220,4265,4265,4265,4265,0
20241209,171700,679172220,4265,4265,4265,4265,0
20241209,171600,679172220,4265,4265,4265,4265,0
20241209,171500,679172220,4265,4265,4265,4265,0
20241209,171400,679172220,4265,4265,4265,4265,0
20241209,171300,679172220,4265,4265,4265,4265,0
20241209,171200,679172220,4265,4265,4265,4265,0
20241209,171100,679172220,4265,4265,4265,4265,0
20241209,171000,679172220,4265,4265,4265,4265,0
20241209,170900,679172220,4265,4265,4265,4265,0
20241209,170800,679172220,4265,4265,4265,4265,0
20241209,170700,679172220,4265,4265,4265,4265,0
20241209,170600,679172220,4265,4265,4265,4265,0
20241209,170500,679172220,4265,4265,4265,4265,0
20241209,170400,679172220,4265,4265,4265,4265,0
20241209,170300,679172220,4265,4265,4265,4265,0
20241209,170200,679172220,4265,4265,4265,4265,0
20241209,170100,679172220,4265,4265,4265,4265,0
20241209,170000,679172220,4265,4265,4265,4265,2002
20241209,165900,679172220,4265,4265,4265,4265,0
20241209,165800,679172220,4265,4265,4265,4265,0
20241209,165700,679172220,4265,4265,4265,4265,0
20241209,165600,679172220,4265,4265,4265,4265,0
20241209,165500,679172220,4265,4265,4265,4265,0
20241209,165400,679172220,4265,4265,4265,4265,0
20241209,165300,679172220,4265,4265,4265,4265,0
20241209,165200,679172220,4265,4265,4265,4265,0
20241209,165100,679172220,4265,4265,4265,4265,0
20241209,165000,679172220,4265,4265,4265,4265,0
20241209,164900,679172220,4265,4265,4265,4265,0
20241209,164800,679172220,4265,4265,4265,4265,0
20241209,164700,679172220,4265,4265,4265,4265,0
20241209,164600,679172220,4265,4265,4265,4265,0
20241209,164500,679172220,4265,4265,4265,4265,0
20241209,164400,679172220,4265,4265,4265,4265,0
20241209,164300,679172220,4265,4265,4265,4265,0
20241209,164200,679172220,4265,4265,4265,4265,0
20241209,164100,679172220,4265,4265,4265,4265,0
20241209,164000,679172220,4265,4265,4265,4265,0
20241209,163900,679172220,4265,4265,4265,4265,0
20241209,163800,679172220,4265,4265,4265,4265,0
20241209,163700,679172220,4265,4265,4265,4265,0
20241209,163600,679172220,4265,4265,4265,4265,0
20241209,163500,679172220,4265,4265,4265,4265,0
20241209,163400,679172220,4265,4265,4265,4265,0
20241209,163300,679172220,4265,4265,4265,4265,0
20241209,163200,679172220,4265,4265,4265,4265,0
20241209,163100,679172220,4265,4265,4265,4265,0
20241209,163000,679172220,4265,4265,4265,4265,2002
20241209,162900,679172220,4265,4265,4265,4265,0
20241209,162800,679172220,4265,4265,4265,4265,0
20241209,162700,679172220,4265,4265,4265,4265,0
20241209,162600,679172220,4265,4265,4265,4265,0
20241209,162500,679172220,4265,4265,4265,4265,0
20241209,162400,679172220,4265,4265,4265,4265,0
20241209,162300,679172220,4265,4265,4265,4265,0
20241209,162200,679172220,4265,4265,4265,4265,0
20241209,162100,679172220,4265,4265,4265,4265,0
20241209,162000,679172220,4265,4265,4265,4265,0
20241209,161900,679172220,4265,4265,4265,4265,0
20241209,161800,679172220,4265,4265,4265,4265,0
20241209,161700,679172220,4265,4265,4265,4265,0
20241209,161600,679172220,4265,4265,4265,4265,0
20241209,161500,679172220,4265,4265,4265,4265,0
20241209,161400,679172220,4265,4265,4265,4265,0
20241209,161300,679172220,4265,4265,4265,4265,0
20241209,161200,679172220,4265,4265,4265,4265,0
20241209,161100,679172220,4265,4265,4265,4265,0
20241209,161000,679172220,4265,4265,4265,4265,0
20241209,160900,679172220,4265,4265,4265,4265,0
20241209,160800,679172220,4265,4265,4265,4265,0
20241209,160700,679172220,4265,4265,4265,4265,0
20241209,160600,679172220,4265,4265,4265,4265,0
20241209,160500,679172220,4265,4265,4265,4265,0
20241209,160400,679172220,4265,4265,4265,4265,0
20241209,160300,679172220,4265,4265,4265,4265,0
20241209,160200,679172220,4265,4265,4265,4265,0
20241209,160100,679172220,4265,4265,4265,4265,0
20241209,160000,679172220,4265,4265,4265,4265,2002
20241209,155900,679172220,4265,4265,4265,4265,0
20241209,155800,679172220,4265,4265,4265,4265,0
20241209,155700,679172220,4265,4265,4265,4265,0
20241209,155600,679172220,4265,4265,4265,4265,0
20241209,155500,679172220,4265,4265,4265,4265,0
20241209,155400,679172220,4265,4265,4265,4265,0
20241209,155300,679172220,4265,4265,4265,4265,0
20241209,155200,679172220,4265,4265,4265,4265,0
20241209,155100,679172220,4265,4265,4265,4265,0
20241209,155000,679172220,4265,4265,4265,4265,0
20241209,154900,679172220,4265,4265,4265,4265,0
20241209,154800,679172220,4265,4265,4265,4265,0
20241209,154700,679172220,4265,4265,4265,4265,0
20241209,154600,679172220,4265,4265,4265,4265,0
20241209,154500,679172220,4265,4265,4265,4265,0
20241209,154400,679172220,4265,4265,4265,4265,0
20241209,154300,679172220,4265,4265,4265,4265,0
20241209,154200,679172220,4265,4265,4265,4265,0
20241209,154100,679172220,4265,4265,4265,4265,0
20241209,154000,679172220,4265,4265,4265,4265,0
20241209,153900,679172220,4265,4265,4265,4265,0
20241209,153800,679172220,4265,4265,4265,4265,0
20241209,153700,679172220,4265,4265,4265,4265,0
20241209,153600,679172220,4265,4265,4265,4265,0
20241209,153500,679172220,4265,4265,4265,4265,0
20241209,153400,679172220,4265,4265,4265,4265,0
20241209,153300,679172220,4265,4265,4265,4265,0
20241209,153200,679172220,4265,4265,4265,4265,0
20241209,153100,679172220,4265,4265,4265,4265,0
20241209,153000,679172220,4265,4265,4265,4265,4004
20241209,152900,670633690,4290,4290,4290,4290,0
20241209,152800,670633690,4290,4290,4290,4290,0
20241209,152700,670633690,4290,4290,4290,4290,0
20241209,152600,670633690,4290,4290,4290,4290,0
20241209,152500,670633690,4290,4290,4290,4290,0
20241209,152400,670633690,4290,4290,4290,4290,0
20241209,152300,670633690,4290,4290,4290,4290,0
20241209,152200,670633690,4290,4290,4290,4290,0
20241209,152100,670633690,4290,4290,4290,4290,0
20241209,152000,670633690,4290,4290,4290,4290,0
20241209,151900,670633690,4290,4265,4290,4265,836
20241209,151800,667064505,4265,4275,4275,4265,598
20241209,151700,664511280,4280,4280,4280,4280,7
20241209,151600,664481320,4270,4270,4270,4270,0
20241209,151500,664481320,4270,4270,4270,4270,4
20241209,151400,664464240,4270,4275,4275,4270,1000
20241209,151300,660193965,4275,4275,4275,4275,157
20241209,151200,659522790,4275,4275,4275,4275,720
20241209,151100,656444790,4275,4275,4275,4275,0
20241209,151000,656444790,4275,4275,4275,4275,150
20241209,150900,655803540,4275,4275,4275,4275,530
20241209,150800,653537790,4275,4285,4285,4275,3985
20241209,150700,636495285,4290,4290,4290,4290,292
20241209,150600,635242605,4295,4295,4295,4295,0
20241209,150500,635242605,4295,4295,4295,4295,225
20241209,150400,634276230,4290,4290,4290,4290,120
20241209,150300,633761430,4295,4295,4295,4295,0
20241209,150200,633761430,4295,4295,4295,4295,0
20241209,150100,633761430,4295,4295,4295,4295,32
20241209,150000,633623990,4295,4295,4295,4295,22
20241209,145900,633529500,4295,4295,4295,4295,0
20241209,145800,633529500,4295,4295,4295,4295,4
20241209,145700,633512320,4295,4295,4295,4295,2
20241209,145600,633503730,4300,4285,4300,4285,107
20241209,145500,633045205,4285,4300,4300,4285,140
20241209,145400,632443730,4300,4300,4300,4300,1
20241209,145300,632439430,4300,4290,4300,4290,187
20241209,145200,631637190,4290,4290,4290,4290,200
20241209,145100,630779190,4285,4285,4285,4285,0
20241209,145000,630779190,4285,4285,4285,4285,229
20241209,144900,629797925,4300,4300,4300,4300,0
20241209,144800,629797925,4300,4300,4300,4300,10
20241209,144700,629754925,4300,4300,4300,4300,0
20241209,144600,629754925,4300,4300,4300,4300,0
20241209,144500,629754925,4300,4300,4300,4300,2
20241209,144400,629746325,4285,4285,4285,4285,0
20241209,144300,629746325,4285,4285,4285,4285,0
20241209,144200,629746325,4285,4285,4285,4285,42
20241209,144100,629566355,4285,4285,4285,4285,0
20241209,144000,629566355,4285,4285,4285,4285,281
20241209,143900,628362270,4285,4285,4285,4285,0
20241209,143800,628362270,4285,4285,4285,4285,0
20241209,143700,628362270,4285,4285,4285,4285,0
20241209,143600,628362270,4285,4285,4285,4285,0
20241209,143500,628362270,4285,4285,4285,4285,0
20241209,143400,628362270,4285,4285,4285,4285,0
20241209,143300,628362270,4285,4285,4285,4285,80
20241209,143200,628019470,4305,4285,4305,4285,2
20241209,143100,628010880,4280,4285,4285,4280,101
20241209,143000,627578100,4300,4300,4300,4300,77
20241209,142900,627247000,4280,4280,4280,4280,0
20241209,142800,627247000,4280,4280,4280,4280,40
20241209,142700,627075800,4300,4280,4300,4280,732
20241209,142600,623942220,4305,4305,4305,4305,0
20241209,142500,623942220,4305,4280,4305,4280,2
20241209,142400,623933635,4280,4285,4285,4280,2000
20241209,142300,615373605,4285,4285,4285,4285,0
20241209,142200,615373605,4285,4305,4305,4285,301
20241209,142100,614083775,4285,4285,4285,4285,200
20241209,142000,613226775,4280,4280,4280,4280,0
20241209,141900,613226775,4280,4280,4280,4280,0
20241209,141800,613226775,4280,4280,4280,4280,0
20241209,141700,613226775,4280,4280,4280,4280,0
20241209,141600,613226775,4280,4280,4280,4280,0
20241209,141500,613226775,4280,4295,4295,4280,3716
20241209,141400,597298870,4305,4305,4305,4305,0
20241209,141300,597298870,4305,4305,4305,4305,0
20241209,141200,597298870,4305,4305,4305,4305,1
20241209,141100,597294565,4305,4305,4305,4305,2
20241209,141000,597285955,4305,4305,4305,4305,0
20241209,140900,597285955,4305,4305,4305,4305,0
20241209,140800,597285955,4305,4305,4305,4305,0
20241209,140700,597285955,4305,4305,4305,4305,0
20241209,140600,597285955,4305,4305,4305,4305,0
20241209,140500,597285955,4305,4305,4305,4305,0
20241209,140400,597285955,4305,4295,4305,4295,71
20241209,140300,596981000,4300,4300,4300,4300,4
20241209,140200,596963800,4305,4305,4305,4305,5
20241209,140100,596942275,4305,4305,4305,4305,0
20241209,140000,596942275,4305,4305,4305,4305,28
20241209,135900,596821735,4310,4310,4310,4310,186
20241209,135800,596020075,4310,4310,4310,4310,543
20241209,135700,593679745,4310,4310,4310,4310,0
20241209,135600,593679745,4310,4310,4310,4310,747
20241209,135500,590460175,4310,4310,4310,4310,1000
20241209,135400,586150175,4290,4290,4290,4290,10
20241209,135300,586107275,4285,4285,4285,4285,0
20241209,135200,586107275,4285,4285,4285,4285,0
20241209,135100,586107275,4285,4300,4300,4285,12000
20241209,135000,534621140,4310,4310,4310,4310,0
20241209,134900,534621140,4310,4310,4310,4310,0
20241209,134800,534621140,4310,4305,4310,4300,1672
20241209,134700,527427880,4310,4310,4310,4310,1
20241209,134600,527423570,4310,4310,4310,4310,0
20241209,134500,527423570,4310,4310,4310,4310,10
20241209,134400,527380470,4315,4315,4315,4315,0
20241209,134300,527380470,4315,4315,4315,4315,0
20241209,134200,527380470,4315,4315,4315,4315,0
20241209,134100,527380470,4315,4315,4315,4315,0
20241209,134000,527380470,4315,4315,4315,4315,0
20241209,133900,527380470,4315,4315,4315,4315,0
20241209,133800,527380470,4315,4315,4315,4315,0
20241209,133700,527380470,4315,4315,4315,4315,4
20241209,133600,527363210,4315,4315,4315,4315,0
20241209,133500,527363210,4315,4315,4315,4315,5
20241209,133400,527341635,4315,4315,4315,4315,0
20241209,133300,527341635,4315,4315,4315,4315,0
20241209,133200,527341635,4315,4315,4315,4315,0
20241209,133100,527341635,4315,4315,4315,4315,0
20241209,133000,527341635,4315,4315,4315,4315,0
20241209,132900,527341635,4315,4315,4315,4315,100
20241209,132800,526910135,4315,4315,4315,4315,0
20241209,132700,526910135,4315,4315,4315,4315,0
20241209,132600,526910135,4315,4315,4315,4315,90
20241209,132500,526521785,4315,4315,4315,4315,0
20241209,132400,526521785,4315,4315,4315,4315,0
20241209,132300,526521785,4315,4315,4315,4315,0
20241209,132200,526521785,4315,4315,4315,4315,0
20241209,132100,526521785,4315,4315,4315,4315,0
20241209,132000,526521785,4315,4315,4315,4315,0
20241209,131900,526521785,4315,4310,4315,4300,374
20241209,131800,524912660,4310,4310,4310,4310,9
20241209,131700,524873870,4310,4300,4310,4300,2
20241209,131600,524865260,4295,4295,4295,4295,0
20241209,131500,524865260,4295,4295,4295,4295,0
20241209,131400,524865260,4295,4295,4295,4295,0
20241209,131300,524865260,4295,4295,4295,4295,0
20241209,131200,524865260,4295,4295,4295,4295,0
20241209,131100,524865260,4295,4295,4295,4295,60
20241209,131000,524607560,4295,4300,4300,4295,151
20241209,130900,523958815,4315,4315,4315,4315,1
20241209,130800,523954500,4300,4300,4300,4300,0
20241209,130700,523954500,4300,4300,4300,4300,0
20241209,130600,523954500,4300,4300,4300,4300,0
20241209,130500,523954500,4300,4305,4305,4300,6201
20241209,130400,497290120,4305,4305,4305,4305,141
20241209,130300,496683115,4305,4305,4305,4305,0
20241209,130200,496683115,4305,4305,4305,4305,0
20241209,130100,496683115,4305,4305,4305,4305,0
20241209,130000,496683115,4305,4310,4310,4305,1807
20241209,125900,488895685,4310,4310,4310,4310,23
20241209,125800,488796555,4310,4310,4310,4310,995
20241209,125700,484508105,4310,4310,4310,4310,0
20241209,125600,484508105,4310,4310,4310,4310,0
20241209,125500,484508105,4310,4310,4310,4310,0
20241209,125400,484508105,4310,4310,4310,4310,0
20241209,125300,484508105,4310,4310,4310,4310,0
20241209,125200,484508105,4310,4310,4310,4310,5
20241209,125100,484486555,4310,4310,4310,4310,1000
20241209,125000,480176555,4305,4305,4305,4305,0
20241209,124900,480176555,4305,4305,4305,4305,541
20241209,124800,477847550,4305,4310,4310,4305,3750
20241209,124700,461703795,4330,4330,4330,4330,1
20241209,124600,461699465,4305,4305,4305,4305,0
20241209,124500,461699465,4305,4315,4315,4305,208
20241209,124400,460803920,4310,4310,4310,4310,0
20241209,124300,460803920,4310,4310,4310,4310,0
20241209,124200,460803920,4310,4310,4310,4310,3500
20241209,124100,445718920,4305,4305,4305,4305,0
20241209,124000,445718920,4305,4310,4310,4305,800
20241209,123900,442272855,4330,4330,4330,4330,0
20241209,123800,442272855,4330,4330,4330,4330,0
20241209,123700,442272855,4330,4330,4330,4330,0
20241209,123600,442272855,4330,4330,4330,4330,1
20241209,123500,442268525,4330,4330,4330,4330,0
20241209,123400,442268525,4330,4330,4330,4330,4
20241209,123300,442251205,4310,4310,4310,4310,0
20241209,123200,442251205,4310,4310,4310,4310,1613
20241209,123100,435299175,4310,4310,4310,4310,0
20241209,123000,435299175,4310,4310,4310,4310,0
20241209,122900,435299175,4310,4310,4310,4310,0
20241209,122800,435299175,4310,4310,4310,4310,0
20241209,122700,435299175,4310,4315,4315,4310,1000
20241209,122600,430987895,4315,4315,4315,4315,0
20241209,122500,430987895,4315,4315,4315,4315,0
20241209,122400,430987895,4315,4315,4315,4315,0
20241209,122300,430987895,4315,4315,4315,4315,0
20241209,122200,430987895,4315,4315,4315,4315,64
20241209,122100,430711735,4315,4315,4315,4315,0
20241209,122000,430711735,4315,4315,4315,4315,51
20241209,121900,430491670,4315,4320,4320,4315,197
20241209,121800,429641375,4320,4325,4325,4320,252
20241209,121700,428552235,4330,4340,4340,4330,335
20241209,121600,427099835,4340,4340,4340,4340,1
20241209,121500,427095495,4350,4345,4350,4345,101
20241209,121400,426656645,4350,4350,4350,4350,0
20241209,121300,426656645,4350,4350,4350,4350,100
20241209,121200,426221645,4345,4345,4345,4345,10
20241209,121100,426178195,4345,4345,4345,4345,0
20241209,121000,426178195,4345,4345,4345,4345,11
20241209,120900,426130400,4350,4350,4350,4350,1
20241209,120800,426126050,4350,4350,4350,4350,1
20241209,120700,426121700,4345,4345,4345,4345,100
20241209,120600,425687200,4340,4340,4340,4340,65
20241209,120500,425405100,4315,4320,4320,4315,7
20241209,120400,425374890,4345,4340,4345,4320,432
20241209,120300,423500025,4340,4340,4340,4340,20
20241209,120200,423413225,4330,4330,4330,4330,0
20241209,120100,423413225,4330,4330,4330,4330,108
20241209,120000,422945585,4345,4345,4345,4345,0
20241209,115900,422945585,4345,4345,4345,4345,497
20241209,115800,420786120,4330,4330,4330,4330,0
20241209,115700,420786120,4330,4330,4330,4330,0
20241209,115600,420786120,4330,4330,4330,4330,100
20241209,115500,420353120,4330,4330,4330,4330,1
20241209,115400,420348790,4335,4335,4335,4335,0
20241209,115300,420348790,4335,4335,4335,4335,0
20241209,115200,420348790,4335,4340,4340,4335,5
20241209,115100,420327100,4350,4345,4350,4345,23
20241209,115000,420227100,4345,4345,4345,4345,0
20241209,114900,420227100,4345,4345,4345,4345,103
20241209,114800,419779565,4310,4310,4310,4310,0
20241209,114700,419779565,4310,4345,4350,4310,671
20241209,114600,416872625,4310,4310,4310,4310,0
20241209,114500,416872625,4310,4310,4310,4310,10
20241209,114400,416829525,4310,4310,4310,4310,84
20241209,114300,416467485,4310,4330,4330,4310,850
20241209,114200,412803515,4335,4335,4335,4335,0
20241209,114100,412803515,4335,4335,4335,4335,0
20241209,114000,412803515,4335,4335,4335,4335,0
20241209,113900,412803515,4335,4335,4335,4335,0
20241209,113800,412803515,4335,4335,4335,4335,0
20241209,113700,412803515,4335,4335,4335,4335,23
20241209,113600,412703810,4330,4330,4330,4330,0
20241209,113500,412703810,4330,4330,4330,4330,0
20241209,113400,412703810,4330,4335,4335,4330,490
20241209,113300,410580165,4345,4345,4345,4345,0
20241209,113200,410580165,4345,4345,4345,4345,0
20241209,113100,410580165,4345,4345,4345,4345,0
20241209,113000,410580165,4345,4345,4345,4345,0
20241209,112900,410580165,4345,4345,4345,4345,200
20241209,112800,409711165,4350,4350,4350,4350,99
20241209,112700,409280515,4340,4340,4340,4340,104
20241209,112600,408829155,4350,4340,4350,4340,356
20241209,112500,407281405,4340,4340,4340,4340,0
20241209,112400,407281405,4340,4325,4340,4320,1152
20241209,112300,402292580,4325,4325,4325,4325,1293
20241209,112200,396700355,4310,4310,4310,4310,0
20241209,112100,396700355,4310,4310,4310,4310,0
20241209,112000,396700355,4310,4310,4310,4310,0
20241209,111900,396700355,4310,4310,4310,4310,250
20241209,111800,395622855,4335,4335,4335,4335,1000
20241209,111700,391287855,4310,4310,4310,4310,300
20241209,111600,389994855,4315,4315,4315,4315,500
20241209,111500,387837355,4340,4340,4340,4340,0
20241209,111400,387837355,4340,4340,4340,4340,0
20241209,111300,387837355,4340,4340,4340,4340,0
20241209,111200,387837355,4340,4340,4340,4340,0
20241209,111100,387837355,4340,4340,4340,4340,167
20241209,111000,387112575,4345,4345,4345,4305,14934
20241209,110900,322613530,4350,4350,4350,4350,0
20241209,110800,322613530,4350,4350,4350,4350,1462
20241209,110700,316253830,4350,4350,4350,4350,0
20241209,110600,316253830,4350,4350,4350,4350,0
20241209,110500,316253830,4350,4350,4350,4350,0
20241209,110400,316253830,4350,4350,4350,4350,0
20241209,110300,316253830,4350,4350,4350,4350,0
20241209,110200,316253830,4350,4350,4350,4350,510
20241209,110100,314035330,4350,4350,4350,4350,0
20241209,110000,314035330,4350,4350,4350,4350,430
20241209,105900,312164830,4355,4355,4355,4355,1249
20241209,105800,306725435,4360,4360,4360,4360,0
20241209,105700,306725435,4360,4360,4360,4360,51
20241209,105600,306503075,4360,4360,4360,4360,0
20241209,105500,306503075,4360,4360,4360,4360,0
20241209,105400,306503075,4360,4360,4360,4360,0
20241209,105300,306503075,4360,4360,4360,4360,0
20241209,105200,306503075,4360,4365,4365,4360,622
20241209,105100,303790705,4370,4370,4370,4370,0
20241209,105000,303790705,4370,4370,4370,4370,0
20241209,104900,303790705,4370,4370,4370,4370,418
20241209,104800,301964045,4370,4370,4370,4370,7
20241209,104700,301933455,4390,4390,4390,4390,0
20241209,104600,301933455,4390,4390,4390,4390,0
20241209,104500,301933455,4390,4390,4390,4390,450
20241209,104400,299957955,4390,4375,4390,4375,955
20241209,104300,295771320,4385,4385,4385,4385,0
20241209,104200,295771320,4385,4385,4385,4385,0
20241209,104100,295771320,4385,4385,4385,4385,0
20241209,104000,295771320,4385,4385,4385,4385,1
20241209,103900,295766935,4370,4370,4370,4370,185
20241209,103800,294958485,4365,4365,4365,4365,0
20241209,103700,294958485,4365,4365,4365,4365,0
20241209,103600,294958485,4365,4365,4365,4365,0
20241209,103500,294958485,4365,4365,4365,4365,0
20241209,103400,294958485,4365,4365,4365,4365,0
20241209,103300,294958485,4365,4365,4365,4365,0
20241209,103200,294958485,4365,4365,4365,4365,30
20241209,103100,294827535,4385,4385,4385,4385,0
20241209,103000,294827535,4385,4385,4385,4385,0
20241209,102900,294827535,4385,4385,4385,4385,0
20241209,102800,294827535,4385,4385,4385,4385,0
20241209,102700,294827535,4385,4385,4385,4385,0
20241209,102600,294827535,4385,4385,4385,4385,0
20241209,102500,294827535,4385,4385,4385,4385,0
20241209,102400,294827535,4385,4385,4385,4385,2
20241209,102300,294818765,4360,4360,4360,4360,0
20241209,102200,294818765,4360,4365,4365,4360,1003
20241209,102100,290440820,4365,4370,4370,4365,445
20241209,102000,288496570,4390,4390,4390,4390,0
20241209,101900,288496570,4390,4390,4390,4390,0
20241209,101800,288496570,4390,4390,4390,4390,50
20241209,101700,288277070,4365,4365,4365,4365,0
20241209,101600,288277070,4365,4365,4365,4365,0
20241209,101500,288277070,4365,4365,4365,4365,3
20241209,101400,288263975,4365,4365,4365,4365,0
20241209,101300,288263975,4365,4365,4365,4365,0
20241209,101200,288263975,4365,4365,4365,4365,4
20241209,101100,288246515,4395,4395,4395,4395,0
20241209,101000,288246515,4395,4395,4395,4395,2
20241209,100900,288237725,4380,4380,4400,4380,343
20241209,100800,286735365,4380,4380,4380,4380,5
20241209,100700,286713465,4375,4375,4375,4375,142
20241209,100600,286092215,4370,4370,4370,4370,0
20241209,100500,286092215,4370,4370,4370,4370,25
20241209,100400,285982965,4375,4375,4375,4375,0
20241209,100300,285982965,4375,4375,4375,4375,0
20241209,100200,285982965,4375,4360,4375,4360,3050
20241209,100100,272639815,4375,4375,4375,4375,0
20241209,100000,272639815,4375,4375,4375,4375,0
20241209,095900,272639815,4375,4375,4375,4375,0
20241209,095800,272639815,4375,4375,4375,4375,0
20241209,095700,272639815,4375,4375,4375,4375,0
20241209,095600,272639815,4375,4375,4375,4375,0
20241209,095500,272639815,4375,4375,4375,4375,1147
20241209,095400,267621690,4375,4375,4375,4375,0
20241209,095300,267621690,4375,4375,4375,4375,20
20241209,095200,267534190,4375,4370,4375,4370,1990
20241209,095100,258828690,4350,4350,4350,4350,0
20241209,095000,258828690,4350,4350,4350,4350,1445
20241209,094900,252542940,4375,4375,4375,4375,0
20241209,094800,252542940,4375,4375,4375,4375,0
20241209,094700,252542940,4375,4375,4375,4375,10
20241209,094600,252499190,4360,4360,4360,4360,52
20241209,094500,252272470,4360,4335,4360,4335,396
20241209,094400,250549560,4360,4360,4360,4360,57
20241209,094300,250301040,4360,4350,4360,4335,560
20241209,094200,247868625,4365,4360,4365,4360,250
20241209,094100,246778615,4350,4350,4350,4350,0
20241209,094000,246778615,4350,4360,4360,4350,8
20241209,093900,246743765,4360,4360,4360,4360,5
20241209,093800,246721965,4360,4355,4360,4355,336
20241209,093700,245258660,4360,4360,4360,4360,10
20241209,093600,245215060,4360,4360,4360,4360,2
20241209,093500,245206340,4360,4360,4360,4360,10
20241209,093400,245162740,4360,4360,4360,4360,10
20241209,093300,245119140,4355,4355,4355,4355,80
20241209,093200,244770740,4345,4345,4345,4345,200
20241209,093100,243901740,4365,4365,4365,4365,113
20241209,093000,243408495,4365,4350,4365,4350,505
20241209,092900,241211730,4350,4340,4350,4340,2067
20241209,092800,232225910,4330,4365,4365,4325,11437
20241209,092700,182534940,4365,4365,4365,4365,440
20241209,092600,180614340,4365,4370,4370,4365,300
20241209,092500,179303920,4400,4385,4400,4375,1773
20241209,092400,171546815,4400,4400,4400,4400,310
20241209,092300,170182815,4400,4400,4400,4400,1
20241209,092200,170178415,4375,4375,4380,4375,334
20241209,092100,168717150,4375,4380,4390,4375,2712
20241209,092000,156846695,4385,4385,4385,4385,0
20241209,091900,156846695,4385,4385,4385,4380,711
20241209,091800,153732410,4385,4400,4400,4385,5186
20241209,091700,130952070,4400,4405,4405,4400,211
20241209,091600,130023220,4400,4405,4405,4400,1419
20241209,091500,123775280,4405,4400,4405,4400,4182
20241209,091400,105365820,4405,4410,4410,4405,3533
20241209,091300,89797985,4405,4415,4415,4405,5070
20241209,091200,67437135,4410,4410,4410,4410,0
20241209,091100,67437135,4410,4420,4420,4410,1188
20241209,091000,62189945,4410,4410,4410,4410,0
20241209,090900,62189945,4410,4430,4430,4410,5154
20241209,090800,39425090,4435,4435,4435,4435,0
20241209,090700,39425090,4435,4435,4435,4435,0
20241209,090600,39425090,4435,4435,4435,4435,252
20241209,090500,38307470,4435,4435,4435,4435,157
20241209,090400,37611175,4435,4435,4435,4435,554
20241209,090300,35154185,4435,4430,4435,4430,300
20241209,090200,33824295,4440,4445,4445,4405,3336
20241209,090100,19018660,4500,4450,4560,4450,545
20241209,090000,16592680,4420,4420,4420,4420,3754
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193000 679172220 4265 4265 4265 4265 2002
3 20241209 192900 679172220 4265 4265 4265 4265 0
4 20241209 192800 679172220 4265 4265 4265 4265 0
5 20241209 192700 679172220 4265 4265 4265 4265 0
6 20241209 192600 679172220 4265 4265 4265 4265 0
7 20241209 192500 679172220 4265 4265 4265 4265 0
8 20241209 192400 679172220 4265 4265 4265 4265 0
9 20241209 192300 679172220 4265 4265 4265 4265 0
10 20241209 192200 679172220 4265 4265 4265 4265 0
11 20241209 192100 679172220 4265 4265 4265 4265 0
12 20241209 192000 679172220 4265 4265 4265 4265 0
13 20241209 191900 679172220 4265 4265 4265 4265 0
14 20241209 191800 679172220 4265 4265 4265 4265 0
15 20241209 191700 679172220 4265 4265 4265 4265 0
16 20241209 191600 679172220 4265 4265 4265 4265 0
17 20241209 191500 679172220 4265 4265 4265 4265 0
18 20241209 191400 679172220 4265 4265 4265 4265 0
19 20241209 191300 679172220 4265 4265 4265 4265 0
20 20241209 191200 679172220 4265 4265 4265 4265 0
21 20241209 191100 679172220 4265 4265 4265 4265 0
22 20241209 191000 679172220 4265 4265 4265 4265 0
23 20241209 190900 679172220 4265 4265 4265 4265 0
24 20241209 190800 679172220 4265 4265 4265 4265 0
25 20241209 190700 679172220 4265 4265 4265 4265 0
26 20241209 190600 679172220 4265 4265 4265 4265 0
27 20241209 190500 679172220 4265 4265 4265 4265 0
28 20241209 190400 679172220 4265 4265 4265 4265 0
29 20241209 190300 679172220 4265 4265 4265 4265 0
30 20241209 190200 679172220 4265 4265 4265 4265 0
31 20241209 190100 679172220 4265 4265 4265 4265 0
32 20241209 190000 679172220 4265 4265 4265 4265 2002
33 20241209 185900 679172220 4265 4265 4265 4265 0
34 20241209 185800 679172220 4265 4265 4265 4265 0
35 20241209 185700 679172220 4265 4265 4265 4265 0
36 20241209 185600 679172220 4265 4265 4265 4265 0
37 20241209 185500 679172220 4265 4265 4265 4265 0
38 20241209 185400 679172220 4265 4265 4265 4265 0
39 20241209 185300 679172220 4265 4265 4265 4265 0
40 20241209 185200 679172220 4265 4265 4265 4265 0
41 20241209 185100 679172220 4265 4265 4265 4265 0
42 20241209 185000 679172220 4265 4265 4265 4265 0
43 20241209 184900 679172220 4265 4265 4265 4265 0
44 20241209 184800 679172220 4265 4265 4265 4265 0
45 20241209 184700 679172220 4265 4265 4265 4265 0
46 20241209 184600 679172220 4265 4265 4265 4265 0
47 20241209 184500 679172220 4265 4265 4265 4265 0
48 20241209 184400 679172220 4265 4265 4265 4265 0
49 20241209 184300 679172220 4265 4265 4265 4265 0
50 20241209 184200 679172220 4265 4265 4265 4265 0
51 20241209 184100 679172220 4265 4265 4265 4265 0
52 20241209 184000 679172220 4265 4265 4265 4265 0
53 20241209 183900 679172220 4265 4265 4265 4265 0
54 20241209 183800 679172220 4265 4265 4265 4265 0
55 20241209 183700 679172220 4265 4265 4265 4265 0
56 20241209 183600 679172220 4265 4265 4265 4265 0
57 20241209 183500 679172220 4265 4265 4265 4265 0
58 20241209 183400 679172220 4265 4265 4265 4265 0
59 20241209 183300 679172220 4265 4265 4265 4265 0
60 20241209 183200 679172220 4265 4265 4265 4265 0
61 20241209 183100 679172220 4265 4265 4265 4265 0
62 20241209 183000 679172220 4265 4265 4265 4265 2002
63 20241209 182900 679172220 4265 4265 4265 4265 0
64 20241209 182800 679172220 4265 4265 4265 4265 0
65 20241209 182700 679172220 4265 4265 4265 4265 0
66 20241209 182600 679172220 4265 4265 4265 4265 0
67 20241209 182500 679172220 4265 4265 4265 4265 0
68 20241209 182400 679172220 4265 4265 4265 4265 0
69 20241209 182300 679172220 4265 4265 4265 4265 0
70 20241209 182200 679172220 4265 4265 4265 4265 0
71 20241209 182100 679172220 4265 4265 4265 4265 0
72 20241209 182000 679172220 4265 4265 4265 4265 0
73 20241209 181900 679172220 4265 4265 4265 4265 0
74 20241209 181800 679172220 4265 4265 4265 4265 0
75 20241209 181700 679172220 4265 4265 4265 4265 0
76 20241209 181600 679172220 4265 4265 4265 4265 0
77 20241209 181500 679172220 4265 4265 4265 4265 0
78 20241209 181400 679172220 4265 4265 4265 4265 0
79 20241209 181300 679172220 4265 4265 4265 4265 0
80 20241209 181200 679172220 4265 4265 4265 4265 0
81 20241209 181100 679172220 4265 4265 4265 4265 0
82 20241209 181000 679172220 4265 4265 4265 4265 0
83 20241209 180900 679172220 4265 4265 4265 4265 0
84 20241209 180800 679172220 4265 4265 4265 4265 0
85 20241209 180700 679172220 4265 4265 4265 4265 0
86 20241209 180600 679172220 4265 4265 4265 4265 0
87 20241209 180500 679172220 4265 4265 4265 4265 0
88 20241209 180400 679172220 4265 4265 4265 4265 0
89 20241209 180300 679172220 4265 4265 4265 4265 0
90 20241209 180200 679172220 4265 4265 4265 4265 0
91 20241209 180100 679172220 4265 4265 4265 4265 0
92 20241209 180000 679172220 4265 4265 4265 4265 2002
93 20241209 175900 679172220 4265 4265 4265 4265 0
94 20241209 175800 679172220 4265 4265 4265 4265 0
95 20241209 175700 679172220 4265 4265 4265 4265 0
96 20241209 175600 679172220 4265 4265 4265 4265 0
97 20241209 175500 679172220 4265 4265 4265 4265 0
98 20241209 175400 679172220 4265 4265 4265 4265 0
99 20241209 175300 679172220 4265 4265 4265 4265 0
100 20241209 175200 679172220 4265 4265 4265 4265 0
101 20241209 175100 679172220 4265 4265 4265 4265 0
102 20241209 175000 679172220 4265 4265 4265 4265 0
103 20241209 174900 679172220 4265 4265 4265 4265 0
104 20241209 174800 679172220 4265 4265 4265 4265 0
105 20241209 174700 679172220 4265 4265 4265 4265 0
106 20241209 174600 679172220 4265 4265 4265 4265 0
107 20241209 174500 679172220 4265 4265 4265 4265 0
108 20241209 174400 679172220 4265 4265 4265 4265 0
109 20241209 174300 679172220 4265 4265 4265 4265 0
110 20241209 174200 679172220 4265 4265 4265 4265 0
111 20241209 174100 679172220 4265 4265 4265 4265 0
112 20241209 174000 679172220 4265 4265 4265 4265 0
113 20241209 173900 679172220 4265 4265 4265 4265 0
114 20241209 173800 679172220 4265 4265 4265 4265 0
115 20241209 173700 679172220 4265 4265 4265 4265 0
116 20241209 173600 679172220 4265 4265 4265 4265 0
117 20241209 173500 679172220 4265 4265 4265 4265 0
118 20241209 173400 679172220 4265 4265 4265 4265 0
119 20241209 173300 679172220 4265 4265 4265 4265 0
120 20241209 173200 679172220 4265 4265 4265 4265 0
121 20241209 173100 679172220 4265 4265 4265 4265 0
122 20241209 173000 679172220 4265 4265 4265 4265 2002
123 20241209 172900 679172220 4265 4265 4265 4265 0
124 20241209 172800 679172220 4265 4265 4265 4265 0
125 20241209 172700 679172220 4265 4265 4265 4265 0
126 20241209 172600 679172220 4265 4265 4265 4265 0
127 20241209 172500 679172220 4265 4265 4265 4265 0
128 20241209 172400 679172220 4265 4265 4265 4265 0
129 20241209 172300 679172220 4265 4265 4265 4265 0
130 20241209 172200 679172220 4265 4265 4265 4265 0
131 20241209 172100 679172220 4265 4265 4265 4265 0
132 20241209 172000 679172220 4265 4265 4265 4265 0
133 20241209 171900 679172220 4265 4265 4265 4265 0
134 20241209 171800 679172220 4265 4265 4265 4265 0
135 20241209 171700 679172220 4265 4265 4265 4265 0
136 20241209 171600 679172220 4265 4265 4265 4265 0
137 20241209 171500 679172220 4265 4265 4265 4265 0
138 20241209 171400 679172220 4265 4265 4265 4265 0
139 20241209 171300 679172220 4265 4265 4265 4265 0
140 20241209 171200 679172220 4265 4265 4265 4265 0
141 20241209 171100 679172220 4265 4265 4265 4265 0
142 20241209 171000 679172220 4265 4265 4265 4265 0
143 20241209 170900 679172220 4265 4265 4265 4265 0
144 20241209 170800 679172220 4265 4265 4265 4265 0
145 20241209 170700 679172220 4265 4265 4265 4265 0
146 20241209 170600 679172220 4265 4265 4265 4265 0
147 20241209 170500 679172220 4265 4265 4265 4265 0
148 20241209 170400 679172220 4265 4265 4265 4265 0
149 20241209 170300 679172220 4265 4265 4265 4265 0
150 20241209 170200 679172220 4265 4265 4265 4265 0
151 20241209 170100 679172220 4265 4265 4265 4265 0
152 20241209 170000 679172220 4265 4265 4265 4265 2002
153 20241209 165900 679172220 4265 4265 4265 4265 0
154 20241209 165800 679172220 4265 4265 4265 4265 0
155 20241209 165700 679172220 4265 4265 4265 4265 0
156 20241209 165600 679172220 4265 4265 4265 4265 0
157 20241209 165500 679172220 4265 4265 4265 4265 0
158 20241209 165400 679172220 4265 4265 4265 4265 0
159 20241209 165300 679172220 4265 4265 4265 4265 0
160 20241209 165200 679172220 4265 4265 4265 4265 0
161 20241209 165100 679172220 4265 4265 4265 4265 0
162 20241209 165000 679172220 4265 4265 4265 4265 0
163 20241209 164900 679172220 4265 4265 4265 4265 0
164 20241209 164800 679172220 4265 4265 4265 4265 0
165 20241209 164700 679172220 4265 4265 4265 4265 0
166 20241209 164600 679172220 4265 4265 4265 4265 0
167 20241209 164500 679172220 4265 4265 4265 4265 0
168 20241209 164400 679172220 4265 4265 4265 4265 0
169 20241209 164300 679172220 4265 4265 4265 4265 0
170 20241209 164200 679172220 4265 4265 4265 4265 0
171 20241209 164100 679172220 4265 4265 4265 4265 0
172 20241209 164000 679172220 4265 4265 4265 4265 0
173 20241209 163900 679172220 4265 4265 4265 4265 0
174 20241209 163800 679172220 4265 4265 4265 4265 0
175 20241209 163700 679172220 4265 4265 4265 4265 0
176 20241209 163600 679172220 4265 4265 4265 4265 0
177 20241209 163500 679172220 4265 4265 4265 4265 0
178 20241209 163400 679172220 4265 4265 4265 4265 0
179 20241209 163300 679172220 4265 4265 4265 4265 0
180 20241209 163200 679172220 4265 4265 4265 4265 0
181 20241209 163100 679172220 4265 4265 4265 4265 0
182 20241209 163000 679172220 4265 4265 4265 4265 2002
183 20241209 162900 679172220 4265 4265 4265 4265 0
184 20241209 162800 679172220 4265 4265 4265 4265 0
185 20241209 162700 679172220 4265 4265 4265 4265 0
186 20241209 162600 679172220 4265 4265 4265 4265 0
187 20241209 162500 679172220 4265 4265 4265 4265 0
188 20241209 162400 679172220 4265 4265 4265 4265 0
189 20241209 162300 679172220 4265 4265 4265 4265 0
190 20241209 162200 679172220 4265 4265 4265 4265 0
191 20241209 162100 679172220 4265 4265 4265 4265 0
192 20241209 162000 679172220 4265 4265 4265 4265 0
193 20241209 161900 679172220 4265 4265 4265 4265 0
194 20241209 161800 679172220 4265 4265 4265 4265 0
195 20241209 161700 679172220 4265 4265 4265 4265 0
196 20241209 161600 679172220 4265 4265 4265 4265 0
197 20241209 161500 679172220 4265 4265 4265 4265 0
198 20241209 161400 679172220 4265 4265 4265 4265 0
199 20241209 161300 679172220 4265 4265 4265 4265 0
200 20241209 161200 679172220 4265 4265 4265 4265 0
201 20241209 161100 679172220 4265 4265 4265 4265 0
202 20241209 161000 679172220 4265 4265 4265 4265 0
203 20241209 160900 679172220 4265 4265 4265 4265 0
204 20241209 160800 679172220 4265 4265 4265 4265 0
205 20241209 160700 679172220 4265 4265 4265 4265 0
206 20241209 160600 679172220 4265 4265 4265 4265 0
207 20241209 160500 679172220 4265 4265 4265 4265 0
208 20241209 160400 679172220 4265 4265 4265 4265 0
209 20241209 160300 679172220 4265 4265 4265 4265 0
210 20241209 160200 679172220 4265 4265 4265 4265 0
211 20241209 160100 679172220 4265 4265 4265 4265 0
212 20241209 160000 679172220 4265 4265 4265 4265 2002
213 20241209 155900 679172220 4265 4265 4265 4265 0
214 20241209 155800 679172220 4265 4265 4265 4265 0
215 20241209 155700 679172220 4265 4265 4265 4265 0
216 20241209 155600 679172220 4265 4265 4265 4265 0
217 20241209 155500 679172220 4265 4265 4265 4265 0
218 20241209 155400 679172220 4265 4265 4265 4265 0
219 20241209 155300 679172220 4265 4265 4265 4265 0
220 20241209 155200 679172220 4265 4265 4265 4265 0
221 20241209 155100 679172220 4265 4265 4265 4265 0
222 20241209 155000 679172220 4265 4265 4265 4265 0
223 20241209 154900 679172220 4265 4265 4265 4265 0
224 20241209 154800 679172220 4265 4265 4265 4265 0
225 20241209 154700 679172220 4265 4265 4265 4265 0
226 20241209 154600 679172220 4265 4265 4265 4265 0
227 20241209 154500 679172220 4265 4265 4265 4265 0
228 20241209 154400 679172220 4265 4265 4265 4265 0
229 20241209 154300 679172220 4265 4265 4265 4265 0
230 20241209 154200 679172220 4265 4265 4265 4265 0
231 20241209 154100 679172220 4265 4265 4265 4265 0
232 20241209 154000 679172220 4265 4265 4265 4265 0
233 20241209 153900 679172220 4265 4265 4265 4265 0
234 20241209 153800 679172220 4265 4265 4265 4265 0
235 20241209 153700 679172220 4265 4265 4265 4265 0
236 20241209 153600 679172220 4265 4265 4265 4265 0
237 20241209 153500 679172220 4265 4265 4265 4265 0
238 20241209 153400 679172220 4265 4265 4265 4265 0
239 20241209 153300 679172220 4265 4265 4265 4265 0
240 20241209 153200 679172220 4265 4265 4265 4265 0
241 20241209 153100 679172220 4265 4265 4265 4265 0
242 20241209 153000 679172220 4265 4265 4265 4265 4004
243 20241209 152900 670633690 4290 4290 4290 4290 0
244 20241209 152800 670633690 4290 4290 4290 4290 0
245 20241209 152700 670633690 4290 4290 4290 4290 0
246 20241209 152600 670633690 4290 4290 4290 4290 0
247 20241209 152500 670633690 4290 4290 4290 4290 0
248 20241209 152400 670633690 4290 4290 4290 4290 0
249 20241209 152300 670633690 4290 4290 4290 4290 0
250 20241209 152200 670633690 4290 4290 4290 4290 0
251 20241209 152100 670633690 4290 4290 4290 4290 0
252 20241209 152000 670633690 4290 4290 4290 4290 0
253 20241209 151900 670633690 4290 4265 4290 4265 836
254 20241209 151800 667064505 4265 4275 4275 4265 598
255 20241209 151700 664511280 4280 4280 4280 4280 7
256 20241209 151600 664481320 4270 4270 4270 4270 0
257 20241209 151500 664481320 4270 4270 4270 4270 4
258 20241209 151400 664464240 4270 4275 4275 4270 1000
259 20241209 151300 660193965 4275 4275 4275 4275 157
260 20241209 151200 659522790 4275 4275 4275 4275 720
261 20241209 151100 656444790 4275 4275 4275 4275 0
262 20241209 151000 656444790 4275 4275 4275 4275 150
263 20241209 150900 655803540 4275 4275 4275 4275 530
264 20241209 150800 653537790 4275 4285 4285 4275 3985
265 20241209 150700 636495285 4290 4290 4290 4290 292
266 20241209 150600 635242605 4295 4295 4295 4295 0
267 20241209 150500 635242605 4295 4295 4295 4295 225
268 20241209 150400 634276230 4290 4290 4290 4290 120
269 20241209 150300 633761430 4295 4295 4295 4295 0
270 20241209 150200 633761430 4295 4295 4295 4295 0
271 20241209 150100 633761430 4295 4295 4295 4295 32
272 20241209 150000 633623990 4295 4295 4295 4295 22
273 20241209 145900 633529500 4295 4295 4295 4295 0
274 20241209 145800 633529500 4295 4295 4295 4295 4
275 20241209 145700 633512320 4295 4295 4295 4295 2
276 20241209 145600 633503730 4300 4285 4300 4285 107
277 20241209 145500 633045205 4285 4300 4300 4285 140
278 20241209 145400 632443730 4300 4300 4300 4300 1
279 20241209 145300 632439430 4300 4290 4300 4290 187
280 20241209 145200 631637190 4290 4290 4290 4290 200
281 20241209 145100 630779190 4285 4285 4285 4285 0
282 20241209 145000 630779190 4285 4285 4285 4285 229
283 20241209 144900 629797925 4300 4300 4300 4300 0
284 20241209 144800 629797925 4300 4300 4300 4300 10
285 20241209 144700 629754925 4300 4300 4300 4300 0
286 20241209 144600 629754925 4300 4300 4300 4300 0
287 20241209 144500 629754925 4300 4300 4300 4300 2
288 20241209 144400 629746325 4285 4285 4285 4285 0
289 20241209 144300 629746325 4285 4285 4285 4285 0
290 20241209 144200 629746325 4285 4285 4285 4285 42
291 20241209 144100 629566355 4285 4285 4285 4285 0
292 20241209 144000 629566355 4285 4285 4285 4285 281
293 20241209 143900 628362270 4285 4285 4285 4285 0
294 20241209 143800 628362270 4285 4285 4285 4285 0
295 20241209 143700 628362270 4285 4285 4285 4285 0
296 20241209 143600 628362270 4285 4285 4285 4285 0
297 20241209 143500 628362270 4285 4285 4285 4285 0
298 20241209 143400 628362270 4285 4285 4285 4285 0
299 20241209 143300 628362270 4285 4285 4285 4285 80
300 20241209 143200 628019470 4305 4285 4305 4285 2
301 20241209 143100 628010880 4280 4285 4285 4280 101
302 20241209 143000 627578100 4300 4300 4300 4300 77
303 20241209 142900 627247000 4280 4280 4280 4280 0
304 20241209 142800 627247000 4280 4280 4280 4280 40
305 20241209 142700 627075800 4300 4280 4300 4280 732
306 20241209 142600 623942220 4305 4305 4305 4305 0
307 20241209 142500 623942220 4305 4280 4305 4280 2
308 20241209 142400 623933635 4280 4285 4285 4280 2000
309 20241209 142300 615373605 4285 4285 4285 4285 0
310 20241209 142200 615373605 4285 4305 4305 4285 301
311 20241209 142100 614083775 4285 4285 4285 4285 200
312 20241209 142000 613226775 4280 4280 4280 4280 0
313 20241209 141900 613226775 4280 4280 4280 4280 0
314 20241209 141800 613226775 4280 4280 4280 4280 0
315 20241209 141700 613226775 4280 4280 4280 4280 0
316 20241209 141600 613226775 4280 4280 4280 4280 0
317 20241209 141500 613226775 4280 4295 4295 4280 3716
318 20241209 141400 597298870 4305 4305 4305 4305 0
319 20241209 141300 597298870 4305 4305 4305 4305 0
320 20241209 141200 597298870 4305 4305 4305 4305 1
321 20241209 141100 597294565 4305 4305 4305 4305 2
322 20241209 141000 597285955 4305 4305 4305 4305 0
323 20241209 140900 597285955 4305 4305 4305 4305 0
324 20241209 140800 597285955 4305 4305 4305 4305 0
325 20241209 140700 597285955 4305 4305 4305 4305 0
326 20241209 140600 597285955 4305 4305 4305 4305 0
327 20241209 140500 597285955 4305 4305 4305 4305 0
328 20241209 140400 597285955 4305 4295 4305 4295 71
329 20241209 140300 596981000 4300 4300 4300 4300 4
330 20241209 140200 596963800 4305 4305 4305 4305 5
331 20241209 140100 596942275 4305 4305 4305 4305 0
332 20241209 140000 596942275 4305 4305 4305 4305 28
333 20241209 135900 596821735 4310 4310 4310 4310 186
334 20241209 135800 596020075 4310 4310 4310 4310 543
335 20241209 135700 593679745 4310 4310 4310 4310 0
336 20241209 135600 593679745 4310 4310 4310 4310 747
337 20241209 135500 590460175 4310 4310 4310 4310 1000
338 20241209 135400 586150175 4290 4290 4290 4290 10
339 20241209 135300 586107275 4285 4285 4285 4285 0
340 20241209 135200 586107275 4285 4285 4285 4285 0
341 20241209 135100 586107275 4285 4300 4300 4285 12000
342 20241209 135000 534621140 4310 4310 4310 4310 0
343 20241209 134900 534621140 4310 4310 4310 4310 0
344 20241209 134800 534621140 4310 4305 4310 4300 1672
345 20241209 134700 527427880 4310 4310 4310 4310 1
346 20241209 134600 527423570 4310 4310 4310 4310 0
347 20241209 134500 527423570 4310 4310 4310 4310 10
348 20241209 134400 527380470 4315 4315 4315 4315 0
349 20241209 134300 527380470 4315 4315 4315 4315 0
350 20241209 134200 527380470 4315 4315 4315 4315 0
351 20241209 134100 527380470 4315 4315 4315 4315 0
352 20241209 134000 527380470 4315 4315 4315 4315 0
353 20241209 133900 527380470 4315 4315 4315 4315 0
354 20241209 133800 527380470 4315 4315 4315 4315 0
355 20241209 133700 527380470 4315 4315 4315 4315 4
356 20241209 133600 527363210 4315 4315 4315 4315 0
357 20241209 133500 527363210 4315 4315 4315 4315 5
358 20241209 133400 527341635 4315 4315 4315 4315 0
359 20241209 133300 527341635 4315 4315 4315 4315 0
360 20241209 133200 527341635 4315 4315 4315 4315 0
361 20241209 133100 527341635 4315 4315 4315 4315 0
362 20241209 133000 527341635 4315 4315 4315 4315 0
363 20241209 132900 527341635 4315 4315 4315 4315 100
364 20241209 132800 526910135 4315 4315 4315 4315 0
365 20241209 132700 526910135 4315 4315 4315 4315 0
366 20241209 132600 526910135 4315 4315 4315 4315 90
367 20241209 132500 526521785 4315 4315 4315 4315 0
368 20241209 132400 526521785 4315 4315 4315 4315 0
369 20241209 132300 526521785 4315 4315 4315 4315 0
370 20241209 132200 526521785 4315 4315 4315 4315 0
371 20241209 132100 526521785 4315 4315 4315 4315 0
372 20241209 132000 526521785 4315 4315 4315 4315 0
373 20241209 131900 526521785 4315 4310 4315 4300 374
374 20241209 131800 524912660 4310 4310 4310 4310 9
375 20241209 131700 524873870 4310 4300 4310 4300 2
376 20241209 131600 524865260 4295 4295 4295 4295 0
377 20241209 131500 524865260 4295 4295 4295 4295 0
378 20241209 131400 524865260 4295 4295 4295 4295 0
379 20241209 131300 524865260 4295 4295 4295 4295 0
380 20241209 131200 524865260 4295 4295 4295 4295 0
381 20241209 131100 524865260 4295 4295 4295 4295 60
382 20241209 131000 524607560 4295 4300 4300 4295 151
383 20241209 130900 523958815 4315 4315 4315 4315 1
384 20241209 130800 523954500 4300 4300 4300 4300 0
385 20241209 130700 523954500 4300 4300 4300 4300 0
386 20241209 130600 523954500 4300 4300 4300 4300 0
387 20241209 130500 523954500 4300 4305 4305 4300 6201
388 20241209 130400 497290120 4305 4305 4305 4305 141
389 20241209 130300 496683115 4305 4305 4305 4305 0
390 20241209 130200 496683115 4305 4305 4305 4305 0
391 20241209 130100 496683115 4305 4305 4305 4305 0
392 20241209 130000 496683115 4305 4310 4310 4305 1807
393 20241209 125900 488895685 4310 4310 4310 4310 23
394 20241209 125800 488796555 4310 4310 4310 4310 995
395 20241209 125700 484508105 4310 4310 4310 4310 0
396 20241209 125600 484508105 4310 4310 4310 4310 0
397 20241209 125500 484508105 4310 4310 4310 4310 0
398 20241209 125400 484508105 4310 4310 4310 4310 0
399 20241209 125300 484508105 4310 4310 4310 4310 0
400 20241209 125200 484508105 4310 4310 4310 4310 5
401 20241209 125100 484486555 4310 4310 4310 4310 1000
402 20241209 125000 480176555 4305 4305 4305 4305 0
403 20241209 124900 480176555 4305 4305 4305 4305 541
404 20241209 124800 477847550 4305 4310 4310 4305 3750
405 20241209 124700 461703795 4330 4330 4330 4330 1
406 20241209 124600 461699465 4305 4305 4305 4305 0
407 20241209 124500 461699465 4305 4315 4315 4305 208
408 20241209 124400 460803920 4310 4310 4310 4310 0
409 20241209 124300 460803920 4310 4310 4310 4310 0
410 20241209 124200 460803920 4310 4310 4310 4310 3500
411 20241209 124100 445718920 4305 4305 4305 4305 0
412 20241209 124000 445718920 4305 4310 4310 4305 800
413 20241209 123900 442272855 4330 4330 4330 4330 0
414 20241209 123800 442272855 4330 4330 4330 4330 0
415 20241209 123700 442272855 4330 4330 4330 4330 0
416 20241209 123600 442272855 4330 4330 4330 4330 1
417 20241209 123500 442268525 4330 4330 4330 4330 0
418 20241209 123400 442268525 4330 4330 4330 4330 4
419 20241209 123300 442251205 4310 4310 4310 4310 0
420 20241209 123200 442251205 4310 4310 4310 4310 1613
421 20241209 123100 435299175 4310 4310 4310 4310 0
422 20241209 123000 435299175 4310 4310 4310 4310 0
423 20241209 122900 435299175 4310 4310 4310 4310 0
424 20241209 122800 435299175 4310 4310 4310 4310 0
425 20241209 122700 435299175 4310 4315 4315 4310 1000
426 20241209 122600 430987895 4315 4315 4315 4315 0
427 20241209 122500 430987895 4315 4315 4315 4315 0
428 20241209 122400 430987895 4315 4315 4315 4315 0
429 20241209 122300 430987895 4315 4315 4315 4315 0
430 20241209 122200 430987895 4315 4315 4315 4315 64
431 20241209 122100 430711735 4315 4315 4315 4315 0
432 20241209 122000 430711735 4315 4315 4315 4315 51
433 20241209 121900 430491670 4315 4320 4320 4315 197
434 20241209 121800 429641375 4320 4325 4325 4320 252
435 20241209 121700 428552235 4330 4340 4340 4330 335
436 20241209 121600 427099835 4340 4340 4340 4340 1
437 20241209 121500 427095495 4350 4345 4350 4345 101
438 20241209 121400 426656645 4350 4350 4350 4350 0
439 20241209 121300 426656645 4350 4350 4350 4350 100
440 20241209 121200 426221645 4345 4345 4345 4345 10
441 20241209 121100 426178195 4345 4345 4345 4345 0
442 20241209 121000 426178195 4345 4345 4345 4345 11
443 20241209 120900 426130400 4350 4350 4350 4350 1
444 20241209 120800 426126050 4350 4350 4350 4350 1
445 20241209 120700 426121700 4345 4345 4345 4345 100
446 20241209 120600 425687200 4340 4340 4340 4340 65
447 20241209 120500 425405100 4315 4320 4320 4315 7
448 20241209 120400 425374890 4345 4340 4345 4320 432
449 20241209 120300 423500025 4340 4340 4340 4340 20
450 20241209 120200 423413225 4330 4330 4330 4330 0
451 20241209 120100 423413225 4330 4330 4330 4330 108
452 20241209 120000 422945585 4345 4345 4345 4345 0
453 20241209 115900 422945585 4345 4345 4345 4345 497
454 20241209 115800 420786120 4330 4330 4330 4330 0
455 20241209 115700 420786120 4330 4330 4330 4330 0
456 20241209 115600 420786120 4330 4330 4330 4330 100
457 20241209 115500 420353120 4330 4330 4330 4330 1
458 20241209 115400 420348790 4335 4335 4335 4335 0
459 20241209 115300 420348790 4335 4335 4335 4335 0
460 20241209 115200 420348790 4335 4340 4340 4335 5
461 20241209 115100 420327100 4350 4345 4350 4345 23
462 20241209 115000 420227100 4345 4345 4345 4345 0
463 20241209 114900 420227100 4345 4345 4345 4345 103
464 20241209 114800 419779565 4310 4310 4310 4310 0
465 20241209 114700 419779565 4310 4345 4350 4310 671
466 20241209 114600 416872625 4310 4310 4310 4310 0
467 20241209 114500 416872625 4310 4310 4310 4310 10
468 20241209 114400 416829525 4310 4310 4310 4310 84
469 20241209 114300 416467485 4310 4330 4330 4310 850
470 20241209 114200 412803515 4335 4335 4335 4335 0
471 20241209 114100 412803515 4335 4335 4335 4335 0
472 20241209 114000 412803515 4335 4335 4335 4335 0
473 20241209 113900 412803515 4335 4335 4335 4335 0
474 20241209 113800 412803515 4335 4335 4335 4335 0
475 20241209 113700 412803515 4335 4335 4335 4335 23
476 20241209 113600 412703810 4330 4330 4330 4330 0
477 20241209 113500 412703810 4330 4330 4330 4330 0
478 20241209 113400 412703810 4330 4335 4335 4330 490
479 20241209 113300 410580165 4345 4345 4345 4345 0
480 20241209 113200 410580165 4345 4345 4345 4345 0
481 20241209 113100 410580165 4345 4345 4345 4345 0
482 20241209 113000 410580165 4345 4345 4345 4345 0
483 20241209 112900 410580165 4345 4345 4345 4345 200
484 20241209 112800 409711165 4350 4350 4350 4350 99
485 20241209 112700 409280515 4340 4340 4340 4340 104
486 20241209 112600 408829155 4350 4340 4350 4340 356
487 20241209 112500 407281405 4340 4340 4340 4340 0
488 20241209 112400 407281405 4340 4325 4340 4320 1152
489 20241209 112300 402292580 4325 4325 4325 4325 1293
490 20241209 112200 396700355 4310 4310 4310 4310 0
491 20241209 112100 396700355 4310 4310 4310 4310 0
492 20241209 112000 396700355 4310 4310 4310 4310 0
493 20241209 111900 396700355 4310 4310 4310 4310 250
494 20241209 111800 395622855 4335 4335 4335 4335 1000
495 20241209 111700 391287855 4310 4310 4310 4310 300
496 20241209 111600 389994855 4315 4315 4315 4315 500
497 20241209 111500 387837355 4340 4340 4340 4340 0
498 20241209 111400 387837355 4340 4340 4340 4340 0
499 20241209 111300 387837355 4340 4340 4340 4340 0
500 20241209 111200 387837355 4340 4340 4340 4340 0
501 20241209 111100 387837355 4340 4340 4340 4340 167
502 20241209 111000 387112575 4345 4345 4345 4305 14934
503 20241209 110900 322613530 4350 4350 4350 4350 0
504 20241209 110800 322613530 4350 4350 4350 4350 1462
505 20241209 110700 316253830 4350 4350 4350 4350 0
506 20241209 110600 316253830 4350 4350 4350 4350 0
507 20241209 110500 316253830 4350 4350 4350 4350 0
508 20241209 110400 316253830 4350 4350 4350 4350 0
509 20241209 110300 316253830 4350 4350 4350 4350 0
510 20241209 110200 316253830 4350 4350 4350 4350 510
511 20241209 110100 314035330 4350 4350 4350 4350 0
512 20241209 110000 314035330 4350 4350 4350 4350 430
513 20241209 105900 312164830 4355 4355 4355 4355 1249
514 20241209 105800 306725435 4360 4360 4360 4360 0
515 20241209 105700 306725435 4360 4360 4360 4360 51
516 20241209 105600 306503075 4360 4360 4360 4360 0
517 20241209 105500 306503075 4360 4360 4360 4360 0
518 20241209 105400 306503075 4360 4360 4360 4360 0
519 20241209 105300 306503075 4360 4360 4360 4360 0
520 20241209 105200 306503075 4360 4365 4365 4360 622
521 20241209 105100 303790705 4370 4370 4370 4370 0
522 20241209 105000 303790705 4370 4370 4370 4370 0
523 20241209 104900 303790705 4370 4370 4370 4370 418
524 20241209 104800 301964045 4370 4370 4370 4370 7
525 20241209 104700 301933455 4390 4390 4390 4390 0
526 20241209 104600 301933455 4390 4390 4390 4390 0
527 20241209 104500 301933455 4390 4390 4390 4390 450
528 20241209 104400 299957955 4390 4375 4390 4375 955
529 20241209 104300 295771320 4385 4385 4385 4385 0
530 20241209 104200 295771320 4385 4385 4385 4385 0
531 20241209 104100 295771320 4385 4385 4385 4385 0
532 20241209 104000 295771320 4385 4385 4385 4385 1
533 20241209 103900 295766935 4370 4370 4370 4370 185
534 20241209 103800 294958485 4365 4365 4365 4365 0
535 20241209 103700 294958485 4365 4365 4365 4365 0
536 20241209 103600 294958485 4365 4365 4365 4365 0
537 20241209 103500 294958485 4365 4365 4365 4365 0
538 20241209 103400 294958485 4365 4365 4365 4365 0
539 20241209 103300 294958485 4365 4365 4365 4365 0
540 20241209 103200 294958485 4365 4365 4365 4365 30
541 20241209 103100 294827535 4385 4385 4385 4385 0
542 20241209 103000 294827535 4385 4385 4385 4385 0
543 20241209 102900 294827535 4385 4385 4385 4385 0
544 20241209 102800 294827535 4385 4385 4385 4385 0
545 20241209 102700 294827535 4385 4385 4385 4385 0
546 20241209 102600 294827535 4385 4385 4385 4385 0
547 20241209 102500 294827535 4385 4385 4385 4385 0
548 20241209 102400 294827535 4385 4385 4385 4385 2
549 20241209 102300 294818765 4360 4360 4360 4360 0
550 20241209 102200 294818765 4360 4365 4365 4360 1003
551 20241209 102100 290440820 4365 4370 4370 4365 445
552 20241209 102000 288496570 4390 4390 4390 4390 0
553 20241209 101900 288496570 4390 4390 4390 4390 0
554 20241209 101800 288496570 4390 4390 4390 4390 50
555 20241209 101700 288277070 4365 4365 4365 4365 0
556 20241209 101600 288277070 4365 4365 4365 4365 0
557 20241209 101500 288277070 4365 4365 4365 4365 3
558 20241209 101400 288263975 4365 4365 4365 4365 0
559 20241209 101300 288263975 4365 4365 4365 4365 0
560 20241209 101200 288263975 4365 4365 4365 4365 4
561 20241209 101100 288246515 4395 4395 4395 4395 0
562 20241209 101000 288246515 4395 4395 4395 4395 2
563 20241209 100900 288237725 4380 4380 4400 4380 343
564 20241209 100800 286735365 4380 4380 4380 4380 5
565 20241209 100700 286713465 4375 4375 4375 4375 142
566 20241209 100600 286092215 4370 4370 4370 4370 0
567 20241209 100500 286092215 4370 4370 4370 4370 25
568 20241209 100400 285982965 4375 4375 4375 4375 0
569 20241209 100300 285982965 4375 4375 4375 4375 0
570 20241209 100200 285982965 4375 4360 4375 4360 3050
571 20241209 100100 272639815 4375 4375 4375 4375 0
572 20241209 100000 272639815 4375 4375 4375 4375 0
573 20241209 095900 272639815 4375 4375 4375 4375 0
574 20241209 095800 272639815 4375 4375 4375 4375 0
575 20241209 095700 272639815 4375 4375 4375 4375 0
576 20241209 095600 272639815 4375 4375 4375 4375 0
577 20241209 095500 272639815 4375 4375 4375 4375 1147
578 20241209 095400 267621690 4375 4375 4375 4375 0
579 20241209 095300 267621690 4375 4375 4375 4375 20
580 20241209 095200 267534190 4375 4370 4375 4370 1990
581 20241209 095100 258828690 4350 4350 4350 4350 0
582 20241209 095000 258828690 4350 4350 4350 4350 1445
583 20241209 094900 252542940 4375 4375 4375 4375 0
584 20241209 094800 252542940 4375 4375 4375 4375 0
585 20241209 094700 252542940 4375 4375 4375 4375 10
586 20241209 094600 252499190 4360 4360 4360 4360 52
587 20241209 094500 252272470 4360 4335 4360 4335 396
588 20241209 094400 250549560 4360 4360 4360 4360 57
589 20241209 094300 250301040 4360 4350 4360 4335 560
590 20241209 094200 247868625 4365 4360 4365 4360 250
591 20241209 094100 246778615 4350 4350 4350 4350 0
592 20241209 094000 246778615 4350 4360 4360 4350 8
593 20241209 093900 246743765 4360 4360 4360 4360 5
594 20241209 093800 246721965 4360 4355 4360 4355 336
595 20241209 093700 245258660 4360 4360 4360 4360 10
596 20241209 093600 245215060 4360 4360 4360 4360 2
597 20241209 093500 245206340 4360 4360 4360 4360 10
598 20241209 093400 245162740 4360 4360 4360 4360 10
599 20241209 093300 245119140 4355 4355 4355 4355 80
600 20241209 093200 244770740 4345 4345 4345 4345 200
601 20241209 093100 243901740 4365 4365 4365 4365 113
602 20241209 093000 243408495 4365 4350 4365 4350 505
603 20241209 092900 241211730 4350 4340 4350 4340 2067
604 20241209 092800 232225910 4330 4365 4365 4325 11437
605 20241209 092700 182534940 4365 4365 4365 4365 440
606 20241209 092600 180614340 4365 4370 4370 4365 300
607 20241209 092500 179303920 4400 4385 4400 4375 1773
608 20241209 092400 171546815 4400 4400 4400 4400 310
609 20241209 092300 170182815 4400 4400 4400 4400 1
610 20241209 092200 170178415 4375 4375 4380 4375 334
611 20241209 092100 168717150 4375 4380 4390 4375 2712
612 20241209 092000 156846695 4385 4385 4385 4385 0
613 20241209 091900 156846695 4385 4385 4385 4380 711
614 20241209 091800 153732410 4385 4400 4400 4385 5186
615 20241209 091700 130952070 4400 4405 4405 4400 211
616 20241209 091600 130023220 4400 4405 4405 4400 1419
617 20241209 091500 123775280 4405 4400 4405 4400 4182
618 20241209 091400 105365820 4405 4410 4410 4405 3533
619 20241209 091300 89797985 4405 4415 4415 4405 5070
620 20241209 091200 67437135 4410 4410 4410 4410 0
621 20241209 091100 67437135 4410 4420 4420 4410 1188
622 20241209 091000 62189945 4410 4410 4410 4410 0
623 20241209 090900 62189945 4410 4430 4430 4410 5154
624 20241209 090800 39425090 4435 4435 4435 4435 0
625 20241209 090700 39425090 4435 4435 4435 4435 0
626 20241209 090600 39425090 4435 4435 4435 4435 252
627 20241209 090500 38307470 4435 4435 4435 4435 157
628 20241209 090400 37611175 4435 4435 4435 4435 554
629 20241209 090300 35154185 4435 4430 4435 4430 300
630 20241209 090200 33824295 4440 4445 4445 4405 3336
631 20241209 090100 19018660 4500 4450 4560 4450 545
632 20241209 090000 16592680 4420 4420 4420 4420 3754