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

633
046440/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193100,451979430,4210,4210,4210,4210,1393
20241209,193000,451979430,4210,4210,4210,4210,0
20241209,192900,451979430,4210,4210,4210,4210,0
20241209,192800,451979430,4210,4210,4210,4210,0
20241209,192700,451979430,4210,4210,4210,4210,0
20241209,192600,451979430,4210,4210,4210,4210,0
20241209,192500,451979430,4210,4210,4210,4210,0
20241209,192400,451979430,4210,4210,4210,4210,0
20241209,192300,451979430,4210,4210,4210,4210,0
20241209,192200,451979430,4210,4210,4210,4210,0
20241209,192100,451979430,4210,4210,4210,4210,0
20241209,192000,451979430,4210,4210,4210,4210,0
20241209,191900,451979430,4210,4210,4210,4210,0
20241209,191800,451979430,4210,4210,4210,4210,0
20241209,191700,451979430,4210,4210,4210,4210,0
20241209,191600,451979430,4210,4210,4210,4210,0
20241209,191500,451979430,4210,4210,4210,4210,0
20241209,191400,451979430,4210,4210,4210,4210,0
20241209,191300,451979430,4210,4210,4210,4210,0
20241209,191200,451979430,4210,4210,4210,4210,0
20241209,191100,451979430,4210,4210,4210,4210,0
20241209,191000,451979430,4210,4210,4210,4210,0
20241209,190900,451979430,4210,4210,4210,4210,0
20241209,190800,451979430,4210,4210,4210,4210,0
20241209,190700,451979430,4210,4210,4210,4210,0
20241209,190600,451979430,4210,4210,4210,4210,0
20241209,190500,451979430,4210,4210,4210,4210,0
20241209,190400,451979430,4210,4210,4210,4210,0
20241209,190300,451979430,4210,4210,4210,4210,0
20241209,190200,451979430,4210,4210,4210,4210,0
20241209,190100,451979430,4210,4210,4210,4210,1393
20241209,190000,451979430,4210,4210,4210,4210,0
20241209,185900,451979430,4210,4210,4210,4210,0
20241209,185800,451979430,4210,4210,4210,4210,0
20241209,185700,451979430,4210,4210,4210,4210,0
20241209,185600,451979430,4210,4210,4210,4210,0
20241209,185500,451979430,4210,4210,4210,4210,0
20241209,185400,451979430,4210,4210,4210,4210,0
20241209,185300,451979430,4210,4210,4210,4210,0
20241209,185200,451979430,4210,4210,4210,4210,0
20241209,185100,451979430,4210,4210,4210,4210,0
20241209,185000,451979430,4210,4210,4210,4210,0
20241209,184900,451979430,4210,4210,4210,4210,0
20241209,184800,451979430,4210,4210,4210,4210,0
20241209,184700,451979430,4210,4210,4210,4210,0
20241209,184600,451979430,4210,4210,4210,4210,0
20241209,184500,451979430,4210,4210,4210,4210,0
20241209,184400,451979430,4210,4210,4210,4210,0
20241209,184300,451979430,4210,4210,4210,4210,0
20241209,184200,451979430,4210,4210,4210,4210,0
20241209,184100,451979430,4210,4210,4210,4210,0
20241209,184000,451979430,4210,4210,4210,4210,0
20241209,183900,451979430,4210,4210,4210,4210,0
20241209,183800,451979430,4210,4210,4210,4210,0
20241209,183700,451979430,4210,4210,4210,4210,0
20241209,183600,451979430,4210,4210,4210,4210,0
20241209,183500,451979430,4210,4210,4210,4210,0
20241209,183400,451979430,4210,4210,4210,4210,0
20241209,183300,451979430,4210,4210,4210,4210,0
20241209,183200,451979430,4210,4210,4210,4210,0
20241209,183100,451979430,4210,4210,4210,4210,1393
20241209,183000,451979430,4210,4210,4210,4210,0
20241209,182900,451979430,4210,4210,4210,4210,0
20241209,182800,451979430,4210,4210,4210,4210,0
20241209,182700,451979430,4210,4210,4210,4210,0
20241209,182600,451979430,4210,4210,4210,4210,0
20241209,182500,451979430,4210,4210,4210,4210,0
20241209,182400,451979430,4210,4210,4210,4210,0
20241209,182300,451979430,4210,4210,4210,4210,0
20241209,182200,451979430,4210,4210,4210,4210,0
20241209,182100,451979430,4210,4210,4210,4210,0
20241209,182000,451979430,4210,4210,4210,4210,0
20241209,181900,451979430,4210,4210,4210,4210,0
20241209,181800,451979430,4210,4210,4210,4210,0
20241209,181700,451979430,4210,4210,4210,4210,0
20241209,181600,451979430,4210,4210,4210,4210,0
20241209,181500,451979430,4210,4210,4210,4210,0
20241209,181400,451979430,4210,4210,4210,4210,0
20241209,181300,451979430,4210,4210,4210,4210,0
20241209,181200,451979430,4210,4210,4210,4210,0
20241209,181100,451979430,4210,4210,4210,4210,0
20241209,181000,451979430,4210,4210,4210,4210,0
20241209,180900,451979430,4210,4210,4210,4210,0
20241209,180800,451979430,4210,4210,4210,4210,0
20241209,180700,451979430,4210,4210,4210,4210,0
20241209,180600,451979430,4210,4210,4210,4210,0
20241209,180500,451979430,4210,4210,4210,4210,0
20241209,180400,451979430,4210,4210,4210,4210,0
20241209,180300,451979430,4210,4210,4210,4210,0
20241209,180200,451979430,4210,4210,4210,4210,0
20241209,180100,451979430,4210,4210,4210,4210,1393
20241209,180000,451979430,4210,4210,4210,4210,0
20241209,175900,451979430,4210,4210,4210,4210,0
20241209,175800,451979430,4210,4210,4210,4210,0
20241209,175700,451979430,4210,4210,4210,4210,0
20241209,175600,451979430,4210,4210,4210,4210,0
20241209,175500,451979430,4210,4210,4210,4210,0
20241209,175400,451979430,4210,4210,4210,4210,0
20241209,175300,451979430,4210,4210,4210,4210,0
20241209,175200,451979430,4210,4210,4210,4210,0
20241209,175100,451979430,4210,4210,4210,4210,0
20241209,175000,451979430,4210,4210,4210,4210,0
20241209,174900,451979430,4210,4210,4210,4210,0
20241209,174800,451979430,4210,4210,4210,4210,0
20241209,174700,451979430,4210,4210,4210,4210,0
20241209,174600,451979430,4210,4210,4210,4210,0
20241209,174500,451979430,4210,4210,4210,4210,0
20241209,174400,451979430,4210,4210,4210,4210,0
20241209,174300,451979430,4210,4210,4210,4210,0
20241209,174200,451979430,4210,4210,4210,4210,0
20241209,174100,451979430,4210,4210,4210,4210,0
20241209,174000,451979430,4210,4210,4210,4210,0
20241209,173900,451979430,4210,4210,4210,4210,0
20241209,173800,451979430,4210,4210,4210,4210,0
20241209,173700,451979430,4210,4210,4210,4210,0
20241209,173600,451979430,4210,4210,4210,4210,0
20241209,173500,451979430,4210,4210,4210,4210,0
20241209,173400,451979430,4210,4210,4210,4210,0
20241209,173300,451979430,4210,4210,4210,4210,0
20241209,173200,451979430,4210,4210,4210,4210,0
20241209,173100,451979430,4210,4210,4210,4210,1393
20241209,173000,451979430,4210,4210,4210,4210,0
20241209,172900,451979430,4210,4210,4210,4210,0
20241209,172800,451979430,4210,4210,4210,4210,0
20241209,172700,451979430,4210,4210,4210,4210,0
20241209,172600,451979430,4210,4210,4210,4210,0
20241209,172500,451979430,4210,4210,4210,4210,0
20241209,172400,451979430,4210,4210,4210,4210,0
20241209,172300,451979430,4210,4210,4210,4210,0
20241209,172200,451979430,4210,4210,4210,4210,0
20241209,172100,451979430,4210,4210,4210,4210,0
20241209,172000,451979430,4210,4210,4210,4210,0
20241209,171900,451979430,4210,4210,4210,4210,0
20241209,171800,451979430,4210,4210,4210,4210,0
20241209,171700,451979430,4210,4210,4210,4210,0
20241209,171600,451979430,4210,4210,4210,4210,0
20241209,171500,451979430,4210,4210,4210,4210,0
20241209,171400,451979430,4210,4210,4210,4210,0
20241209,171300,451979430,4210,4210,4210,4210,0
20241209,171200,451979430,4210,4210,4210,4210,0
20241209,171100,451979430,4210,4210,4210,4210,0
20241209,171000,451979430,4210,4210,4210,4210,0
20241209,170900,451979430,4210,4210,4210,4210,0
20241209,170800,451979430,4210,4210,4210,4210,0
20241209,170700,451979430,4210,4210,4210,4210,0
20241209,170600,451979430,4210,4210,4210,4210,0
20241209,170500,451979430,4210,4210,4210,4210,0
20241209,170400,451979430,4210,4210,4210,4210,0
20241209,170300,451979430,4210,4210,4210,4210,0
20241209,170200,451979430,4210,4210,4210,4210,0
20241209,170100,451979430,4210,4210,4210,4210,1393
20241209,170000,451979430,4210,4210,4210,4210,0
20241209,165900,451979430,4210,4210,4210,4210,0
20241209,165800,451979430,4210,4210,4210,4210,0
20241209,165700,451979430,4210,4210,4210,4210,0
20241209,165600,451979430,4210,4210,4210,4210,0
20241209,165500,451979430,4210,4210,4210,4210,0
20241209,165400,451979430,4210,4210,4210,4210,0
20241209,165300,451979430,4210,4210,4210,4210,0
20241209,165200,451979430,4210,4210,4210,4210,0
20241209,165100,451979430,4210,4210,4210,4210,0
20241209,165000,451979430,4210,4210,4210,4210,0
20241209,164900,451979430,4210,4210,4210,4210,0
20241209,164800,451979430,4210,4210,4210,4210,0
20241209,164700,451979430,4210,4210,4210,4210,0
20241209,164600,451979430,4210,4210,4210,4210,0
20241209,164500,451979430,4210,4210,4210,4210,0
20241209,164400,451979430,4210,4210,4210,4210,0
20241209,164300,451979430,4210,4210,4210,4210,0
20241209,164200,451979430,4210,4210,4210,4210,0
20241209,164100,451979430,4210,4210,4210,4210,0
20241209,164000,451979430,4210,4210,4210,4210,0
20241209,163900,451979430,4210,4210,4210,4210,0
20241209,163800,451979430,4210,4210,4210,4210,0
20241209,163700,451979430,4210,4210,4210,4210,0
20241209,163600,451979430,4210,4210,4210,4210,0
20241209,163500,451979430,4210,4210,4210,4210,0
20241209,163400,451979430,4210,4210,4210,4210,0
20241209,163300,451979430,4210,4210,4210,4210,0
20241209,163200,451979430,4210,4210,4210,4210,0
20241209,163100,451979430,4210,4210,4210,4210,1393
20241209,163000,451979430,4210,4210,4210,4210,0
20241209,162900,451979430,4210,4210,4210,4210,0
20241209,162800,451979430,4210,4210,4210,4210,0
20241209,162700,451979430,4210,4210,4210,4210,0
20241209,162600,451979430,4210,4210,4210,4210,0
20241209,162500,451979430,4210,4210,4210,4210,0
20241209,162400,451979430,4210,4210,4210,4210,0
20241209,162300,451979430,4210,4210,4210,4210,0
20241209,162200,451979430,4210,4210,4210,4210,0
20241209,162100,451979430,4210,4210,4210,4210,0
20241209,162000,451979430,4210,4210,4210,4210,0
20241209,161900,451979430,4210,4210,4210,4210,0
20241209,161800,451979430,4210,4210,4210,4210,0
20241209,161700,451979430,4210,4210,4210,4210,0
20241209,161600,451979430,4210,4210,4210,4210,0
20241209,161500,451979430,4210,4210,4210,4210,0
20241209,161400,451979430,4210,4210,4210,4210,0
20241209,161300,451979430,4210,4210,4210,4210,0
20241209,161200,451979430,4210,4210,4210,4210,0
20241209,161100,451979430,4210,4210,4210,4210,0
20241209,161000,451979430,4210,4210,4210,4210,0
20241209,160900,451979430,4210,4210,4210,4210,0
20241209,160800,451979430,4210,4210,4210,4210,0
20241209,160700,451979430,4210,4210,4210,4210,0
20241209,160600,451979430,4210,4210,4210,4210,0
20241209,160500,451979430,4210,4210,4210,4210,0
20241209,160400,451979430,4210,4210,4210,4210,0
20241209,160300,451979430,4210,4210,4210,4210,0
20241209,160200,451979430,4210,4210,4210,4210,0
20241209,160100,451979430,4210,4210,4210,4210,1393
20241209,160000,451979430,4210,4210,4210,4210,0
20241209,155900,451979430,4210,4210,4210,4210,0
20241209,155800,451979430,4210,4210,4210,4210,0
20241209,155700,451979430,4210,4210,4210,4210,0
20241209,155600,451979430,4210,4210,4210,4210,0
20241209,155500,451979430,4210,4210,4210,4210,0
20241209,155400,451979430,4210,4210,4210,4210,0
20241209,155300,451979430,4210,4210,4210,4210,0
20241209,155200,451979430,4210,4210,4210,4210,0
20241209,155100,451979430,4210,4210,4210,4210,0
20241209,155000,451979430,4210,4210,4210,4210,0
20241209,154900,451979430,4210,4210,4210,4210,0
20241209,154800,451979430,4210,4210,4210,4210,0
20241209,154700,451979430,4210,4210,4210,4210,0
20241209,154600,451979430,4210,4210,4210,4210,0
20241209,154500,451979430,4210,4210,4210,4210,0
20241209,154400,451979430,4210,4210,4210,4210,0
20241209,154300,451979430,4210,4210,4210,4210,0
20241209,154200,451979430,4210,4210,4210,4210,0
20241209,154100,451979430,4210,4210,4210,4210,0
20241209,154000,451979430,4210,4210,4210,4210,0
20241209,153900,451979430,4210,4210,4210,4210,0
20241209,153800,451979430,4210,4210,4210,4210,0
20241209,153700,451979430,4210,4210,4210,4210,0
20241209,153600,451979430,4210,4210,4210,4210,0
20241209,153500,451979430,4210,4210,4210,4210,0
20241209,153400,451979430,4210,4210,4210,4210,0
20241209,153300,451979430,4210,4210,4210,4210,0
20241209,153200,451979430,4210,4210,4210,4210,0
20241209,153100,451979430,4210,4210,4210,4210,1393
20241209,153000,451979430,4210,4210,4210,4210,1393
20241209,152900,446114900,4215,4215,4215,4215,0
20241209,152800,446114900,4215,4215,4215,4215,0
20241209,152700,446114900,4215,4215,4215,4215,0
20241209,152600,446114900,4215,4215,4215,4215,0
20241209,152500,446114900,4215,4215,4215,4215,0
20241209,152400,446114900,4215,4215,4215,4215,0
20241209,152300,446114900,4215,4215,4215,4215,0
20241209,152200,446114900,4215,4215,4215,4215,0
20241209,152100,446114900,4215,4215,4215,4215,0
20241209,152000,446114900,4215,4215,4215,4215,0
20241209,151900,446114900,4215,4205,4215,4205,126
20241209,151800,445584450,4215,4215,4215,4205,720
20241209,151700,442550220,4205,4205,4205,4205,14
20241209,151600,442491350,4215,4200,4215,4200,36
20241209,151500,442340000,4215,4200,4215,4195,385
20241209,151400,440723395,4200,4200,4200,4185,651
20241209,151300,437993725,4210,4210,4210,4210,10
20241209,151200,437951625,4220,4200,4220,4190,313
20241209,151100,436639815,4190,4190,4200,4190,899
20241209,151000,432866265,4190,4210,4210,4190,1101
20241209,150900,428242895,4220,4220,4220,4220,5
20241209,150800,428221795,4200,4210,4210,4200,1000
20241209,150700,424019245,4220,4220,4220,4220,1
20241209,150600,424015025,4220,4220,4220,4220,0
20241209,150500,424015025,4220,4210,4220,4205,211
20241209,150400,423126925,4220,4220,4220,4220,10
20241209,150300,423084725,4200,4220,4220,4200,1243
20241209,150200,417861790,4220,4210,4220,4200,2108
20241209,150100,409000315,4220,4210,4220,4210,6
20241209,150000,408975005,4220,4220,4220,4220,134
20241209,145900,408409525,4220,4220,4220,4220,10
20241209,145800,408367325,4215,4215,4215,4215,32
20241209,145700,408232445,4220,4220,4220,4220,3
20241209,145600,408219785,4235,4235,4235,4235,0
20241209,145500,408219785,4235,4240,4240,4220,237
20241209,145400,407219330,4220,4215,4220,4210,102
20241209,145300,406789005,4220,4215,4220,4215,2305
20241209,145200,397061930,4220,4215,4220,4215,140
20241209,145100,396471820,4220,4215,4220,4215,154
20241209,145000,395822700,4215,4215,4215,4215,200
20241209,144900,394979700,4220,4220,4220,4220,8
20241209,144800,394945940,4220,4220,4220,4220,335
20241209,144700,393532240,4240,4240,4240,4240,0
20241209,144600,393532240,4240,4240,4240,4240,0
20241209,144500,393532240,4240,4240,4240,4240,0
20241209,144400,393532240,4240,4240,4240,4240,0
20241209,144300,393532240,4240,4240,4240,4240,10
20241209,144200,393489840,4220,4220,4220,4220,0
20241209,144100,393489840,4220,4220,4220,4220,500
20241209,144000,391379840,4220,4225,4240,4220,528
20241209,143900,389151635,4220,4220,4220,4220,0
20241209,143800,389151635,4220,4240,4240,4220,302
20241209,143700,387877160,4220,4220,4220,4220,0
20241209,143600,387877160,4220,4240,4240,4220,180
20241209,143500,387117540,4235,4235,4235,4235,1574
20241209,143400,380451650,4245,4245,4245,4245,0
20241209,143300,380451650,4245,4245,4245,4245,1
20241209,143200,380447405,4235,4220,4235,4220,254
20241209,143100,379375510,4220,4220,4220,4220,743
20241209,143000,376240050,4215,4220,4220,4215,703
20241209,142900,373273550,4250,4250,4250,4250,0
20241209,142800,373273550,4250,4250,4250,4250,0
20241209,142700,373273550,4250,4250,4250,4250,0
20241209,142600,373273550,4250,4250,4250,4250,0
20241209,142500,373273550,4250,4250,4250,4250,2
20241209,142400,373265050,4220,4220,4220,4220,13
20241209,142300,373210190,4225,4225,4225,4225,0
20241209,142200,373210190,4225,4255,4255,4220,220
20241209,142100,372277885,4250,4250,4250,4250,1
20241209,142000,372273635,4255,4255,4255,4255,0
20241209,141900,372273635,4255,4255,4255,4255,0
20241209,141800,372273635,4255,4255,4255,4255,0
20241209,141700,372273635,4255,4255,4255,4255,0
20241209,141600,372273635,4255,4255,4255,4255,0
20241209,141500,372273635,4255,4255,4255,4255,2
20241209,141400,372265125,4255,4255,4255,4255,1
20241209,141300,372260870,4255,4255,4255,4255,0
20241209,141200,372260870,4255,4225,4260,4225,183
20241209,141100,371487130,4225,4225,4225,4225,0
20241209,141000,371487130,4225,4225,4225,4225,0
20241209,140900,371487130,4225,4225,4225,4225,0
20241209,140800,371487130,4225,4225,4225,4225,0
20241209,140700,371487130,4225,4225,4225,4225,0
20241209,140600,371487130,4225,4225,4225,4225,0
20241209,140500,371487130,4225,4225,4225,4225,0
20241209,140400,371487130,4225,4215,4225,4215,249
20241209,140300,370437585,4215,4215,4215,4215,0
20241209,140200,370437585,4215,4215,4215,4215,0
20241209,140100,370437585,4215,4210,4215,4210,950
20241209,140000,366435585,4230,4235,4235,4210,4212
20241209,135900,348671970,4240,4240,4240,4240,4
20241209,135800,348655010,4245,4245,4245,4245,0
20241209,135700,348655010,4245,4245,4245,4245,0
20241209,135600,348655010,4245,4245,4245,4245,6
20241209,135500,348629540,4245,4245,4245,4245,0
20241209,135400,348629540,4245,4245,4245,4245,0
20241209,135300,348629540,4245,4245,4245,4245,0
20241209,135200,348629540,4245,4245,4245,4245,245
20241209,135100,347589515,4250,4250,4250,4250,0
20241209,135000,347589515,4250,4250,4250,4250,0
20241209,134900,347589515,4250,4255,4255,4250,46
20241209,134800,347393995,4255,4255,4255,4255,0
20241209,134700,347393995,4255,4255,4255,4255,1
20241209,134600,347389740,4255,4255,4255,4255,0
20241209,134500,347389740,4255,4255,4255,4255,0
20241209,134400,347389740,4255,4255,4255,4255,0
20241209,134300,347389740,4255,4255,4255,4255,0
20241209,134200,347389740,4255,4255,4255,4255,0
20241209,134100,347389740,4255,4255,4255,4255,0
20241209,134000,347389740,4255,4255,4255,4255,3
20241209,133900,347376975,4245,4245,4245,4245,262
20241209,133800,346264785,4245,4245,4245,4245,0
20241209,133700,346264785,4245,4245,4245,4245,32
20241209,133600,346128945,4255,4255,4255,4255,0
20241209,133500,346128945,4255,4255,4255,4255,0
20241209,133400,346128945,4255,4255,4255,4255,0
20241209,133300,346128945,4255,4255,4255,4255,0
20241209,133200,346128945,4255,4255,4255,4255,474
20241209,133100,344112075,4255,4255,4255,4255,0
20241209,133000,344112075,4255,4255,4255,4255,0
20241209,132900,344112075,4255,4255,4255,4255,0
20241209,132800,344112075,4255,4255,4255,4255,0
20241209,132700,344112075,4255,4255,4255,4255,0
20241209,132600,344112075,4255,4255,4255,4255,0
20241209,132500,344112075,4255,4255,4255,4255,0
20241209,132400,344112075,4255,4255,4255,4255,23
20241209,132300,344014210,4255,4255,4255,4255,17
20241209,132200,343941875,4255,4255,4255,4255,0
20241209,132100,343941875,4255,4255,4255,4255,0
20241209,132000,343941875,4255,4255,4255,4255,0
20241209,131900,343941875,4255,4255,4255,4255,50
20241209,131800,343729125,4255,4255,4255,4255,1
20241209,131700,343724870,4260,4260,4260,4260,0
20241209,131600,343724870,4260,4260,4260,4260,4
20241209,131500,343707830,4260,4260,4260,4260,250
20241209,131400,342642830,4260,4260,4260,4260,0
20241209,131300,342642830,4260,4260,4260,4260,7
20241209,131200,342613010,4260,4260,4260,4260,10
20241209,131100,342570410,4255,4255,4255,4255,10
20241209,131000,342527860,4255,4255,4255,4255,0
20241209,130900,342527860,4255,4260,4260,4255,6
20241209,130800,342502305,4265,4265,4265,4265,0
20241209,130700,342502305,4265,4230,4265,4230,220
20241209,130600,341569510,4230,4230,4230,4230,30
20241209,130500,341442610,4225,4225,4225,4225,16
20241209,130400,341375010,4230,4230,4230,4230,0
20241209,130300,341375010,4230,4230,4230,4230,20
20241209,130200,341290410,4230,4230,4230,4230,0
20241209,130100,341290410,4230,4230,4230,4230,100
20241209,130000,340867410,4230,4230,4230,4230,0
20241209,125900,340867410,4230,4230,4230,4230,39
20241209,125800,340702440,4240,4240,4240,4240,0
20241209,125700,340702440,4240,4240,4240,4240,10
20241209,125600,340660040,4230,4230,4230,4230,0
20241209,125500,340660040,4230,4230,4230,4230,32
20241209,125400,340524680,4240,4235,4240,4235,10
20241209,125300,340482305,4220,4220,4220,4220,200
20241209,125200,339638305,4235,4235,4235,4235,0
20241209,125100,339638305,4235,4235,4235,4235,5
20241209,125000,339617130,4240,4220,4240,4200,6303
20241209,124900,313106405,4225,4225,4225,4225,1
20241209,124800,313102180,4225,4225,4225,4225,188
20241209,124700,312307880,4225,4235,4235,4225,1101
20241209,124600,307650835,4240,4240,4240,4240,1
20241209,124500,307646595,4230,4230,4230,4230,0
20241209,124400,307646595,4230,4230,4230,4230,0
20241209,124300,307646595,4230,4230,4230,4230,0
20241209,124200,307646595,4230,4235,4235,4230,353
20241209,124100,306152210,4240,4240,4240,4240,0
20241209,124000,306152210,4240,4245,4245,4240,608
20241209,123900,303574285,4240,4240,4240,4240,30
20241209,123800,303447085,4245,4250,4250,4245,169
20241209,123700,302729665,4260,4265,4265,4260,5
20241209,123600,302708345,4265,4265,4265,4265,0
20241209,123500,302708345,4265,4265,4265,4265,10
20241209,123400,302665695,4265,4265,4265,4265,0
20241209,123300,302665695,4265,4265,4265,4265,0
20241209,123200,302665695,4265,4260,4265,4260,310
20241209,123100,301344985,4260,4260,4260,4260,0
20241209,123000,301344985,4260,4260,4260,4260,0
20241209,122900,301344985,4260,4260,4260,4260,0
20241209,122800,301344985,4260,4245,4260,4245,32
20241209,122700,301208935,4245,4245,4245,4245,0
20241209,122600,301208935,4245,4250,4250,4245,228
20241209,122500,300240925,4250,4250,4250,4250,0
20241209,122400,300240925,4250,4250,4250,4250,10
20241209,122300,300198425,4260,4260,4260,4260,5
20241209,122200,300177125,4250,4260,4260,4250,100
20241209,122100,299752025,4250,4250,4250,4250,0
20241209,122000,299752025,4250,4250,4250,4250,205
20241209,121900,298880775,4250,4255,4255,4250,2195
20241209,121800,289551195,4260,4260,4260,4260,1
20241209,121700,289546935,4260,4260,4260,4260,0
20241209,121600,289546935,4260,4260,4260,4260,0
20241209,121500,289546935,4260,4260,4260,4260,2
20241209,121400,289538415,4260,4260,4260,4260,52
20241209,121300,289316895,4260,4260,4260,4260,43
20241209,121200,289133715,4260,4250,4260,4250,265
20241209,121100,288007430,4250,4250,4250,4250,126
20241209,121000,287471930,4250,4250,4250,4250,0
20241209,120900,287471930,4250,4250,4250,4250,3
20241209,120800,287459180,4250,4250,4250,4250,5
20241209,120700,287437930,4250,4250,4250,4250,10
20241209,120600,287395430,4240,4240,4240,4240,50
20241209,120500,287183430,4250,4250,4250,4250,0
20241209,120400,287183430,4250,4250,4250,4250,0
20241209,120300,287183430,4250,4250,4250,4250,0
20241209,120200,287183430,4250,4250,4250,4250,10
20241209,120100,287140930,4240,4250,4250,4240,163
20241209,120000,286449710,4245,4245,4245,4245,0
20241209,115900,286449710,4245,4245,4245,4245,0
20241209,115800,286449710,4245,4245,4245,4245,124
20241209,115700,285923330,4245,4240,4245,4240,290
20241209,115600,284693230,4240,4240,4240,4235,426
20241209,115500,282888340,4240,4240,4250,4240,231
20241209,115400,281907800,4240,4245,4245,4240,350
20241209,115300,280422800,4260,4260,4260,4260,0
20241209,115200,280422800,4260,4245,4260,4240,360
20241209,115100,278894910,4250,4250,4250,4250,183
20241209,115000,278117160,4255,4250,4255,4250,53
20241209,114900,277891895,4255,4265,4265,4255,2
20241209,114800,277883375,4265,4265,4265,4265,0
20241209,114700,277883375,4265,4255,4265,4250,110
20241209,114600,277415660,4265,4265,4265,4265,0
20241209,114500,277415660,4265,4265,4265,4265,0
20241209,114400,277415660,4265,4265,4265,4265,0
20241209,114300,277415660,4265,4265,4265,4265,10
20241209,114200,277373010,4255,4255,4255,4255,0
20241209,114100,277373010,4255,4270,4270,4255,164
20241209,114000,276674425,4270,4260,4270,4260,20
20241209,113900,276589125,4270,4270,4270,4270,0
20241209,113800,276589125,4270,4270,4270,4270,0
20241209,113700,276589125,4270,4270,4270,4270,0
20241209,113600,276589125,4270,4270,4270,4270,1
20241209,113500,276584855,4270,4270,4270,4270,0
20241209,113400,276584855,4270,4255,4270,4255,41
20241209,113300,276410360,4245,4260,4260,4245,1033
20241209,113200,272024900,4265,4265,4265,4265,0
20241209,113100,272024900,4265,4265,4265,4265,0
20241209,113000,272024900,4265,4265,4265,4265,0
20241209,112900,272024900,4265,4265,4265,4265,0
20241209,112800,272024900,4265,4265,4265,4265,0
20241209,112700,272024900,4265,4265,4265,4265,1
20241209,112600,272020635,4275,4250,4275,4250,48
20241209,112500,271816385,4285,4285,4285,4285,0
20241209,112400,271816385,4285,4255,4285,4250,1101
20241209,112300,267134050,4285,4285,4285,4285,0
20241209,112200,267134050,4285,4260,4285,4255,930
20241209,112100,263175400,4260,4260,4260,4260,0
20241209,112000,263175400,4260,4265,4265,4260,549
20241209,111900,260835485,4260,4260,4260,4260,391
20241209,111800,259169825,4265,4265,4265,4265,0
20241209,111700,259169825,4265,4260,4265,4260,22
20241209,111600,259076055,4260,4260,4265,4260,12
20241209,111500,259024885,4265,4265,4265,4265,14
20241209,111400,258965175,4265,4265,4265,4265,117
20241209,111300,258466170,4285,4260,4285,4260,21
20241209,111200,258376460,4285,4285,4285,4285,0
20241209,111100,258376460,4285,4285,4285,4285,0
20241209,111000,258376460,4285,4285,4285,4285,0
20241209,110900,258376460,4285,4285,4285,4285,0
20241209,110800,258376460,4285,4285,4285,4285,9
20241209,110700,258337895,4285,4285,4285,4285,10
20241209,110600,258295045,4290,4290,4290,4290,5
20241209,110500,258273595,4295,4295,4295,4295,0
20241209,110400,258273595,4295,4275,4295,4275,30
20241209,110300,258145325,4275,4275,4275,4275,1
20241209,110200,258141050,4245,4275,4275,4245,3500
20241209,110100,243264375,4275,4300,4300,4275,1070
20241209,110000,238683825,4320,4320,4320,4320,0
20241209,105900,238683825,4320,4315,4320,4300,8
20241209,105800,238649390,4320,4320,4320,4320,0
20241209,105700,238649390,4320,4320,4320,4320,101
20241209,105600,238213070,4300,4300,4300,4300,62
20241209,105500,237946470,4320,4320,4320,4320,0
20241209,105400,237946470,4320,4320,4320,4320,24
20241209,105300,237842790,4320,4320,4320,4320,0
20241209,105200,237842790,4320,4295,4320,4295,4
20241209,105100,237825560,4320,4320,4320,4320,20
20241209,105000,237739160,4320,4320,4320,4320,0
20241209,104900,237739160,4320,4320,4320,4320,0
20241209,104800,237739160,4320,4320,4320,4320,0
20241209,104700,237739160,4320,4300,4320,4295,1383
20241209,104600,231796200,4300,4310,4310,4300,95
20241209,104500,231387680,4320,4320,4320,4320,0
20241209,104400,231387680,4320,4320,4320,4320,0
20241209,104300,231387680,4320,4320,4320,4320,0
20241209,104200,231387680,4320,4320,4320,4320,0
20241209,104100,231387680,4320,4320,4320,4320,1
20241209,104000,231383360,4315,4315,4315,4315,0
20241209,103900,231383360,4315,4300,4315,4300,46
20241209,103800,231184945,4320,4320,4320,4320,0
20241209,103700,231184945,4320,4320,4320,4320,0
20241209,103600,231184945,4320,4320,4320,4320,0
20241209,103500,231184945,4320,4320,4320,4320,30
20241209,103400,231055345,4320,4320,4320,4320,11
20241209,103300,231007825,4320,4320,4320,4320,0
20241209,103200,231007825,4320,4320,4320,4320,3
20241209,103100,230994865,4295,4300,4300,4295,78
20241209,103000,230659830,4295,4295,4295,4295,10
20241209,102900,230616880,4320,4320,4320,4320,23
20241209,102800,230517520,4320,4320,4320,4320,0
20241209,102700,230517520,4320,4320,4320,4320,24
20241209,102600,230413840,4320,4320,4320,4320,0
20241209,102500,230413840,4320,4320,4320,4320,0
20241209,102400,230413840,4320,4320,4320,4320,0
20241209,102300,230413840,4320,4320,4320,4320,0
20241209,102200,230413840,4320,4320,4320,4320,58
20241209,102100,230163280,4320,4320,4320,4320,0
20241209,102000,230163280,4320,4320,4320,4320,0
20241209,101900,230163280,4320,4315,4320,4315,71
20241209,101800,229856565,4320,4320,4320,4320,0
20241209,101700,229856565,4320,4320,4320,4320,0
20241209,101600,229856565,4320,4320,4320,4320,0
20241209,101500,229856565,4320,4320,4320,4320,10
20241209,101400,229813365,4290,4295,4295,4290,300
20241209,101300,228525695,4320,4320,4320,4320,0
20241209,101200,228525695,4320,4320,4320,4320,0
20241209,101100,228525695,4320,4300,4320,4300,130
20241209,101000,227966535,4300,4300,4300,4300,0
20241209,100900,227966535,4300,4300,4300,4300,160
20241209,100800,227278535,4300,4300,4300,4300,40
20241209,100700,227106535,4300,4310,4310,4300,660
20241209,100600,224267295,4320,4315,4320,4305,220
20241209,100500,223318110,4315,4315,4315,4315,0
20241209,100400,223318110,4315,4315,4315,4315,0
20241209,100300,223318110,4315,4315,4315,4315,46
20241209,100200,223119620,4315,4315,4315,4315,0
20241209,100100,223119620,4315,4315,4315,4315,0
20241209,100000,223119620,4315,4315,4315,4315,2
20241209,095900,223110990,4300,4300,4300,4300,0
20241209,095800,223110990,4300,4300,4300,4300,0
20241209,095700,223110990,4300,4300,4300,4300,18
20241209,095600,223033590,4315,4315,4315,4315,1
20241209,095500,223029275,4320,4320,4320,4320,8
20241209,095400,222994715,4295,4300,4300,4295,161
20241209,095300,222302470,4300,4315,4315,4300,263
20241209,095200,221167805,4310,4310,4310,4310,103
20241209,095100,220723875,4315,4315,4315,4315,1
20241209,095000,220719560,4300,4300,4300,4300,0
20241209,094900,220719560,4300,4305,4320,4300,303
20241209,094800,219416615,4320,4320,4320,4250,1229
20241209,094700,214162940,4320,4330,4330,4320,25
20241209,094600,214054830,4330,4300,4330,4300,1385
20241209,094500,208099000,4300,4325,4330,4300,3693
20241209,094400,192206295,4330,4330,4330,4330,19
20241209,094300,192124025,4330,4335,4335,4330,228
20241209,094200,191135765,4340,4340,4340,4340,287
20241209,094100,189890185,4345,4345,4345,4345,5
20241209,094000,189868460,4345,4345,4345,4345,1
20241209,093900,189864115,4340,4340,4340,4340,500
20241209,093800,187694115,4345,4345,4345,4340,62
20241209,093700,187425025,4340,4340,4340,4340,101
20241209,093600,186986685,4345,4345,4345,4345,0
20241209,093500,186986685,4345,4345,4345,4345,0
20241209,093400,186986685,4345,4345,4345,4340,290
20241209,093300,185726660,4350,4350,4350,4350,4
20241209,093200,185709260,4350,4350,4350,4350,733
20241209,093100,182520710,4365,4360,4365,4340,811
20241209,093000,178997685,4355,4365,4365,4355,1056
20241209,092900,174397155,4370,4365,4370,4360,310
20241209,092800,173043555,4370,4370,4370,4370,0
20241209,092700,173043555,4370,4380,4390,4370,2516
20241209,092600,162010665,4380,4375,4380,4375,3000
20241209,092500,148879655,4395,4395,4395,4380,4085
20241209,092400,130951840,4410,4400,4410,4400,4350
20241209,092300,111787645,4415,4405,4415,4405,3000
20241209,092200,98560865,4415,4410,4415,4400,3001
20241209,092100,85344450,4415,4395,4415,4395,1506
20241209,092000,78695610,4415,4405,4415,4405,3091
20241209,091900,65051235,4410,4410,4410,4410,67
20241209,091800,64755765,4410,4390,4415,4390,5248
20241209,091700,41617370,4390,4380,4390,4380,1044
20241209,091600,37037770,4380,4360,4380,4360,2553
20241209,091500,25866690,4390,4390,4390,4390,0
20241209,091400,25866690,4390,4365,4390,4360,528
20241209,091300,23564230,4390,4390,4390,4390,0
20241209,091200,23564230,4390,4380,4390,4380,91
20241209,091100,23165640,4380,4380,4380,4380,901
20241209,091000,19219260,4355,4380,4380,4355,110
20241209,090900,18740185,4355,4360,4385,4355,511
20241209,090800,16512995,4360,4360,4360,4360,252
20241209,090700,15414275,4385,4360,4385,4360,50
20241209,090600,15195525,4360,4360,4360,4360,171
20241209,090500,14449965,4395,4400,4400,4365,192
20241209,090400,13611685,4405,4405,4405,4405,1000
20241209,090300,9206685,4410,4410,4410,4410,0
20241209,090200,9206685,4410,4415,4415,4370,491
20241209,090100,7057760,4385,4385,4385,4385,96
20241209,090000,6636800,4380,4380,4430,4380,1515
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193100 451979430 4210 4210 4210 4210 1393
3 20241209 193000 451979430 4210 4210 4210 4210 0
4 20241209 192900 451979430 4210 4210 4210 4210 0
5 20241209 192800 451979430 4210 4210 4210 4210 0
6 20241209 192700 451979430 4210 4210 4210 4210 0
7 20241209 192600 451979430 4210 4210 4210 4210 0
8 20241209 192500 451979430 4210 4210 4210 4210 0
9 20241209 192400 451979430 4210 4210 4210 4210 0
10 20241209 192300 451979430 4210 4210 4210 4210 0
11 20241209 192200 451979430 4210 4210 4210 4210 0
12 20241209 192100 451979430 4210 4210 4210 4210 0
13 20241209 192000 451979430 4210 4210 4210 4210 0
14 20241209 191900 451979430 4210 4210 4210 4210 0
15 20241209 191800 451979430 4210 4210 4210 4210 0
16 20241209 191700 451979430 4210 4210 4210 4210 0
17 20241209 191600 451979430 4210 4210 4210 4210 0
18 20241209 191500 451979430 4210 4210 4210 4210 0
19 20241209 191400 451979430 4210 4210 4210 4210 0
20 20241209 191300 451979430 4210 4210 4210 4210 0
21 20241209 191200 451979430 4210 4210 4210 4210 0
22 20241209 191100 451979430 4210 4210 4210 4210 0
23 20241209 191000 451979430 4210 4210 4210 4210 0
24 20241209 190900 451979430 4210 4210 4210 4210 0
25 20241209 190800 451979430 4210 4210 4210 4210 0
26 20241209 190700 451979430 4210 4210 4210 4210 0
27 20241209 190600 451979430 4210 4210 4210 4210 0
28 20241209 190500 451979430 4210 4210 4210 4210 0
29 20241209 190400 451979430 4210 4210 4210 4210 0
30 20241209 190300 451979430 4210 4210 4210 4210 0
31 20241209 190200 451979430 4210 4210 4210 4210 0
32 20241209 190100 451979430 4210 4210 4210 4210 1393
33 20241209 190000 451979430 4210 4210 4210 4210 0
34 20241209 185900 451979430 4210 4210 4210 4210 0
35 20241209 185800 451979430 4210 4210 4210 4210 0
36 20241209 185700 451979430 4210 4210 4210 4210 0
37 20241209 185600 451979430 4210 4210 4210 4210 0
38 20241209 185500 451979430 4210 4210 4210 4210 0
39 20241209 185400 451979430 4210 4210 4210 4210 0
40 20241209 185300 451979430 4210 4210 4210 4210 0
41 20241209 185200 451979430 4210 4210 4210 4210 0
42 20241209 185100 451979430 4210 4210 4210 4210 0
43 20241209 185000 451979430 4210 4210 4210 4210 0
44 20241209 184900 451979430 4210 4210 4210 4210 0
45 20241209 184800 451979430 4210 4210 4210 4210 0
46 20241209 184700 451979430 4210 4210 4210 4210 0
47 20241209 184600 451979430 4210 4210 4210 4210 0
48 20241209 184500 451979430 4210 4210 4210 4210 0
49 20241209 184400 451979430 4210 4210 4210 4210 0
50 20241209 184300 451979430 4210 4210 4210 4210 0
51 20241209 184200 451979430 4210 4210 4210 4210 0
52 20241209 184100 451979430 4210 4210 4210 4210 0
53 20241209 184000 451979430 4210 4210 4210 4210 0
54 20241209 183900 451979430 4210 4210 4210 4210 0
55 20241209 183800 451979430 4210 4210 4210 4210 0
56 20241209 183700 451979430 4210 4210 4210 4210 0
57 20241209 183600 451979430 4210 4210 4210 4210 0
58 20241209 183500 451979430 4210 4210 4210 4210 0
59 20241209 183400 451979430 4210 4210 4210 4210 0
60 20241209 183300 451979430 4210 4210 4210 4210 0
61 20241209 183200 451979430 4210 4210 4210 4210 0
62 20241209 183100 451979430 4210 4210 4210 4210 1393
63 20241209 183000 451979430 4210 4210 4210 4210 0
64 20241209 182900 451979430 4210 4210 4210 4210 0
65 20241209 182800 451979430 4210 4210 4210 4210 0
66 20241209 182700 451979430 4210 4210 4210 4210 0
67 20241209 182600 451979430 4210 4210 4210 4210 0
68 20241209 182500 451979430 4210 4210 4210 4210 0
69 20241209 182400 451979430 4210 4210 4210 4210 0
70 20241209 182300 451979430 4210 4210 4210 4210 0
71 20241209 182200 451979430 4210 4210 4210 4210 0
72 20241209 182100 451979430 4210 4210 4210 4210 0
73 20241209 182000 451979430 4210 4210 4210 4210 0
74 20241209 181900 451979430 4210 4210 4210 4210 0
75 20241209 181800 451979430 4210 4210 4210 4210 0
76 20241209 181700 451979430 4210 4210 4210 4210 0
77 20241209 181600 451979430 4210 4210 4210 4210 0
78 20241209 181500 451979430 4210 4210 4210 4210 0
79 20241209 181400 451979430 4210 4210 4210 4210 0
80 20241209 181300 451979430 4210 4210 4210 4210 0
81 20241209 181200 451979430 4210 4210 4210 4210 0
82 20241209 181100 451979430 4210 4210 4210 4210 0
83 20241209 181000 451979430 4210 4210 4210 4210 0
84 20241209 180900 451979430 4210 4210 4210 4210 0
85 20241209 180800 451979430 4210 4210 4210 4210 0
86 20241209 180700 451979430 4210 4210 4210 4210 0
87 20241209 180600 451979430 4210 4210 4210 4210 0
88 20241209 180500 451979430 4210 4210 4210 4210 0
89 20241209 180400 451979430 4210 4210 4210 4210 0
90 20241209 180300 451979430 4210 4210 4210 4210 0
91 20241209 180200 451979430 4210 4210 4210 4210 0
92 20241209 180100 451979430 4210 4210 4210 4210 1393
93 20241209 180000 451979430 4210 4210 4210 4210 0
94 20241209 175900 451979430 4210 4210 4210 4210 0
95 20241209 175800 451979430 4210 4210 4210 4210 0
96 20241209 175700 451979430 4210 4210 4210 4210 0
97 20241209 175600 451979430 4210 4210 4210 4210 0
98 20241209 175500 451979430 4210 4210 4210 4210 0
99 20241209 175400 451979430 4210 4210 4210 4210 0
100 20241209 175300 451979430 4210 4210 4210 4210 0
101 20241209 175200 451979430 4210 4210 4210 4210 0
102 20241209 175100 451979430 4210 4210 4210 4210 0
103 20241209 175000 451979430 4210 4210 4210 4210 0
104 20241209 174900 451979430 4210 4210 4210 4210 0
105 20241209 174800 451979430 4210 4210 4210 4210 0
106 20241209 174700 451979430 4210 4210 4210 4210 0
107 20241209 174600 451979430 4210 4210 4210 4210 0
108 20241209 174500 451979430 4210 4210 4210 4210 0
109 20241209 174400 451979430 4210 4210 4210 4210 0
110 20241209 174300 451979430 4210 4210 4210 4210 0
111 20241209 174200 451979430 4210 4210 4210 4210 0
112 20241209 174100 451979430 4210 4210 4210 4210 0
113 20241209 174000 451979430 4210 4210 4210 4210 0
114 20241209 173900 451979430 4210 4210 4210 4210 0
115 20241209 173800 451979430 4210 4210 4210 4210 0
116 20241209 173700 451979430 4210 4210 4210 4210 0
117 20241209 173600 451979430 4210 4210 4210 4210 0
118 20241209 173500 451979430 4210 4210 4210 4210 0
119 20241209 173400 451979430 4210 4210 4210 4210 0
120 20241209 173300 451979430 4210 4210 4210 4210 0
121 20241209 173200 451979430 4210 4210 4210 4210 0
122 20241209 173100 451979430 4210 4210 4210 4210 1393
123 20241209 173000 451979430 4210 4210 4210 4210 0
124 20241209 172900 451979430 4210 4210 4210 4210 0
125 20241209 172800 451979430 4210 4210 4210 4210 0
126 20241209 172700 451979430 4210 4210 4210 4210 0
127 20241209 172600 451979430 4210 4210 4210 4210 0
128 20241209 172500 451979430 4210 4210 4210 4210 0
129 20241209 172400 451979430 4210 4210 4210 4210 0
130 20241209 172300 451979430 4210 4210 4210 4210 0
131 20241209 172200 451979430 4210 4210 4210 4210 0
132 20241209 172100 451979430 4210 4210 4210 4210 0
133 20241209 172000 451979430 4210 4210 4210 4210 0
134 20241209 171900 451979430 4210 4210 4210 4210 0
135 20241209 171800 451979430 4210 4210 4210 4210 0
136 20241209 171700 451979430 4210 4210 4210 4210 0
137 20241209 171600 451979430 4210 4210 4210 4210 0
138 20241209 171500 451979430 4210 4210 4210 4210 0
139 20241209 171400 451979430 4210 4210 4210 4210 0
140 20241209 171300 451979430 4210 4210 4210 4210 0
141 20241209 171200 451979430 4210 4210 4210 4210 0
142 20241209 171100 451979430 4210 4210 4210 4210 0
143 20241209 171000 451979430 4210 4210 4210 4210 0
144 20241209 170900 451979430 4210 4210 4210 4210 0
145 20241209 170800 451979430 4210 4210 4210 4210 0
146 20241209 170700 451979430 4210 4210 4210 4210 0
147 20241209 170600 451979430 4210 4210 4210 4210 0
148 20241209 170500 451979430 4210 4210 4210 4210 0
149 20241209 170400 451979430 4210 4210 4210 4210 0
150 20241209 170300 451979430 4210 4210 4210 4210 0
151 20241209 170200 451979430 4210 4210 4210 4210 0
152 20241209 170100 451979430 4210 4210 4210 4210 1393
153 20241209 170000 451979430 4210 4210 4210 4210 0
154 20241209 165900 451979430 4210 4210 4210 4210 0
155 20241209 165800 451979430 4210 4210 4210 4210 0
156 20241209 165700 451979430 4210 4210 4210 4210 0
157 20241209 165600 451979430 4210 4210 4210 4210 0
158 20241209 165500 451979430 4210 4210 4210 4210 0
159 20241209 165400 451979430 4210 4210 4210 4210 0
160 20241209 165300 451979430 4210 4210 4210 4210 0
161 20241209 165200 451979430 4210 4210 4210 4210 0
162 20241209 165100 451979430 4210 4210 4210 4210 0
163 20241209 165000 451979430 4210 4210 4210 4210 0
164 20241209 164900 451979430 4210 4210 4210 4210 0
165 20241209 164800 451979430 4210 4210 4210 4210 0
166 20241209 164700 451979430 4210 4210 4210 4210 0
167 20241209 164600 451979430 4210 4210 4210 4210 0
168 20241209 164500 451979430 4210 4210 4210 4210 0
169 20241209 164400 451979430 4210 4210 4210 4210 0
170 20241209 164300 451979430 4210 4210 4210 4210 0
171 20241209 164200 451979430 4210 4210 4210 4210 0
172 20241209 164100 451979430 4210 4210 4210 4210 0
173 20241209 164000 451979430 4210 4210 4210 4210 0
174 20241209 163900 451979430 4210 4210 4210 4210 0
175 20241209 163800 451979430 4210 4210 4210 4210 0
176 20241209 163700 451979430 4210 4210 4210 4210 0
177 20241209 163600 451979430 4210 4210 4210 4210 0
178 20241209 163500 451979430 4210 4210 4210 4210 0
179 20241209 163400 451979430 4210 4210 4210 4210 0
180 20241209 163300 451979430 4210 4210 4210 4210 0
181 20241209 163200 451979430 4210 4210 4210 4210 0
182 20241209 163100 451979430 4210 4210 4210 4210 1393
183 20241209 163000 451979430 4210 4210 4210 4210 0
184 20241209 162900 451979430 4210 4210 4210 4210 0
185 20241209 162800 451979430 4210 4210 4210 4210 0
186 20241209 162700 451979430 4210 4210 4210 4210 0
187 20241209 162600 451979430 4210 4210 4210 4210 0
188 20241209 162500 451979430 4210 4210 4210 4210 0
189 20241209 162400 451979430 4210 4210 4210 4210 0
190 20241209 162300 451979430 4210 4210 4210 4210 0
191 20241209 162200 451979430 4210 4210 4210 4210 0
192 20241209 162100 451979430 4210 4210 4210 4210 0
193 20241209 162000 451979430 4210 4210 4210 4210 0
194 20241209 161900 451979430 4210 4210 4210 4210 0
195 20241209 161800 451979430 4210 4210 4210 4210 0
196 20241209 161700 451979430 4210 4210 4210 4210 0
197 20241209 161600 451979430 4210 4210 4210 4210 0
198 20241209 161500 451979430 4210 4210 4210 4210 0
199 20241209 161400 451979430 4210 4210 4210 4210 0
200 20241209 161300 451979430 4210 4210 4210 4210 0
201 20241209 161200 451979430 4210 4210 4210 4210 0
202 20241209 161100 451979430 4210 4210 4210 4210 0
203 20241209 161000 451979430 4210 4210 4210 4210 0
204 20241209 160900 451979430 4210 4210 4210 4210 0
205 20241209 160800 451979430 4210 4210 4210 4210 0
206 20241209 160700 451979430 4210 4210 4210 4210 0
207 20241209 160600 451979430 4210 4210 4210 4210 0
208 20241209 160500 451979430 4210 4210 4210 4210 0
209 20241209 160400 451979430 4210 4210 4210 4210 0
210 20241209 160300 451979430 4210 4210 4210 4210 0
211 20241209 160200 451979430 4210 4210 4210 4210 0
212 20241209 160100 451979430 4210 4210 4210 4210 1393
213 20241209 160000 451979430 4210 4210 4210 4210 0
214 20241209 155900 451979430 4210 4210 4210 4210 0
215 20241209 155800 451979430 4210 4210 4210 4210 0
216 20241209 155700 451979430 4210 4210 4210 4210 0
217 20241209 155600 451979430 4210 4210 4210 4210 0
218 20241209 155500 451979430 4210 4210 4210 4210 0
219 20241209 155400 451979430 4210 4210 4210 4210 0
220 20241209 155300 451979430 4210 4210 4210 4210 0
221 20241209 155200 451979430 4210 4210 4210 4210 0
222 20241209 155100 451979430 4210 4210 4210 4210 0
223 20241209 155000 451979430 4210 4210 4210 4210 0
224 20241209 154900 451979430 4210 4210 4210 4210 0
225 20241209 154800 451979430 4210 4210 4210 4210 0
226 20241209 154700 451979430 4210 4210 4210 4210 0
227 20241209 154600 451979430 4210 4210 4210 4210 0
228 20241209 154500 451979430 4210 4210 4210 4210 0
229 20241209 154400 451979430 4210 4210 4210 4210 0
230 20241209 154300 451979430 4210 4210 4210 4210 0
231 20241209 154200 451979430 4210 4210 4210 4210 0
232 20241209 154100 451979430 4210 4210 4210 4210 0
233 20241209 154000 451979430 4210 4210 4210 4210 0
234 20241209 153900 451979430 4210 4210 4210 4210 0
235 20241209 153800 451979430 4210 4210 4210 4210 0
236 20241209 153700 451979430 4210 4210 4210 4210 0
237 20241209 153600 451979430 4210 4210 4210 4210 0
238 20241209 153500 451979430 4210 4210 4210 4210 0
239 20241209 153400 451979430 4210 4210 4210 4210 0
240 20241209 153300 451979430 4210 4210 4210 4210 0
241 20241209 153200 451979430 4210 4210 4210 4210 0
242 20241209 153100 451979430 4210 4210 4210 4210 1393
243 20241209 153000 451979430 4210 4210 4210 4210 1393
244 20241209 152900 446114900 4215 4215 4215 4215 0
245 20241209 152800 446114900 4215 4215 4215 4215 0
246 20241209 152700 446114900 4215 4215 4215 4215 0
247 20241209 152600 446114900 4215 4215 4215 4215 0
248 20241209 152500 446114900 4215 4215 4215 4215 0
249 20241209 152400 446114900 4215 4215 4215 4215 0
250 20241209 152300 446114900 4215 4215 4215 4215 0
251 20241209 152200 446114900 4215 4215 4215 4215 0
252 20241209 152100 446114900 4215 4215 4215 4215 0
253 20241209 152000 446114900 4215 4215 4215 4215 0
254 20241209 151900 446114900 4215 4205 4215 4205 126
255 20241209 151800 445584450 4215 4215 4215 4205 720
256 20241209 151700 442550220 4205 4205 4205 4205 14
257 20241209 151600 442491350 4215 4200 4215 4200 36
258 20241209 151500 442340000 4215 4200 4215 4195 385
259 20241209 151400 440723395 4200 4200 4200 4185 651
260 20241209 151300 437993725 4210 4210 4210 4210 10
261 20241209 151200 437951625 4220 4200 4220 4190 313
262 20241209 151100 436639815 4190 4190 4200 4190 899
263 20241209 151000 432866265 4190 4210 4210 4190 1101
264 20241209 150900 428242895 4220 4220 4220 4220 5
265 20241209 150800 428221795 4200 4210 4210 4200 1000
266 20241209 150700 424019245 4220 4220 4220 4220 1
267 20241209 150600 424015025 4220 4220 4220 4220 0
268 20241209 150500 424015025 4220 4210 4220 4205 211
269 20241209 150400 423126925 4220 4220 4220 4220 10
270 20241209 150300 423084725 4200 4220 4220 4200 1243
271 20241209 150200 417861790 4220 4210 4220 4200 2108
272 20241209 150100 409000315 4220 4210 4220 4210 6
273 20241209 150000 408975005 4220 4220 4220 4220 134
274 20241209 145900 408409525 4220 4220 4220 4220 10
275 20241209 145800 408367325 4215 4215 4215 4215 32
276 20241209 145700 408232445 4220 4220 4220 4220 3
277 20241209 145600 408219785 4235 4235 4235 4235 0
278 20241209 145500 408219785 4235 4240 4240 4220 237
279 20241209 145400 407219330 4220 4215 4220 4210 102
280 20241209 145300 406789005 4220 4215 4220 4215 2305
281 20241209 145200 397061930 4220 4215 4220 4215 140
282 20241209 145100 396471820 4220 4215 4220 4215 154
283 20241209 145000 395822700 4215 4215 4215 4215 200
284 20241209 144900 394979700 4220 4220 4220 4220 8
285 20241209 144800 394945940 4220 4220 4220 4220 335
286 20241209 144700 393532240 4240 4240 4240 4240 0
287 20241209 144600 393532240 4240 4240 4240 4240 0
288 20241209 144500 393532240 4240 4240 4240 4240 0
289 20241209 144400 393532240 4240 4240 4240 4240 0
290 20241209 144300 393532240 4240 4240 4240 4240 10
291 20241209 144200 393489840 4220 4220 4220 4220 0
292 20241209 144100 393489840 4220 4220 4220 4220 500
293 20241209 144000 391379840 4220 4225 4240 4220 528
294 20241209 143900 389151635 4220 4220 4220 4220 0
295 20241209 143800 389151635 4220 4240 4240 4220 302
296 20241209 143700 387877160 4220 4220 4220 4220 0
297 20241209 143600 387877160 4220 4240 4240 4220 180
298 20241209 143500 387117540 4235 4235 4235 4235 1574
299 20241209 143400 380451650 4245 4245 4245 4245 0
300 20241209 143300 380451650 4245 4245 4245 4245 1
301 20241209 143200 380447405 4235 4220 4235 4220 254
302 20241209 143100 379375510 4220 4220 4220 4220 743
303 20241209 143000 376240050 4215 4220 4220 4215 703
304 20241209 142900 373273550 4250 4250 4250 4250 0
305 20241209 142800 373273550 4250 4250 4250 4250 0
306 20241209 142700 373273550 4250 4250 4250 4250 0
307 20241209 142600 373273550 4250 4250 4250 4250 0
308 20241209 142500 373273550 4250 4250 4250 4250 2
309 20241209 142400 373265050 4220 4220 4220 4220 13
310 20241209 142300 373210190 4225 4225 4225 4225 0
311 20241209 142200 373210190 4225 4255 4255 4220 220
312 20241209 142100 372277885 4250 4250 4250 4250 1
313 20241209 142000 372273635 4255 4255 4255 4255 0
314 20241209 141900 372273635 4255 4255 4255 4255 0
315 20241209 141800 372273635 4255 4255 4255 4255 0
316 20241209 141700 372273635 4255 4255 4255 4255 0
317 20241209 141600 372273635 4255 4255 4255 4255 0
318 20241209 141500 372273635 4255 4255 4255 4255 2
319 20241209 141400 372265125 4255 4255 4255 4255 1
320 20241209 141300 372260870 4255 4255 4255 4255 0
321 20241209 141200 372260870 4255 4225 4260 4225 183
322 20241209 141100 371487130 4225 4225 4225 4225 0
323 20241209 141000 371487130 4225 4225 4225 4225 0
324 20241209 140900 371487130 4225 4225 4225 4225 0
325 20241209 140800 371487130 4225 4225 4225 4225 0
326 20241209 140700 371487130 4225 4225 4225 4225 0
327 20241209 140600 371487130 4225 4225 4225 4225 0
328 20241209 140500 371487130 4225 4225 4225 4225 0
329 20241209 140400 371487130 4225 4215 4225 4215 249
330 20241209 140300 370437585 4215 4215 4215 4215 0
331 20241209 140200 370437585 4215 4215 4215 4215 0
332 20241209 140100 370437585 4215 4210 4215 4210 950
333 20241209 140000 366435585 4230 4235 4235 4210 4212
334 20241209 135900 348671970 4240 4240 4240 4240 4
335 20241209 135800 348655010 4245 4245 4245 4245 0
336 20241209 135700 348655010 4245 4245 4245 4245 0
337 20241209 135600 348655010 4245 4245 4245 4245 6
338 20241209 135500 348629540 4245 4245 4245 4245 0
339 20241209 135400 348629540 4245 4245 4245 4245 0
340 20241209 135300 348629540 4245 4245 4245 4245 0
341 20241209 135200 348629540 4245 4245 4245 4245 245
342 20241209 135100 347589515 4250 4250 4250 4250 0
343 20241209 135000 347589515 4250 4250 4250 4250 0
344 20241209 134900 347589515 4250 4255 4255 4250 46
345 20241209 134800 347393995 4255 4255 4255 4255 0
346 20241209 134700 347393995 4255 4255 4255 4255 1
347 20241209 134600 347389740 4255 4255 4255 4255 0
348 20241209 134500 347389740 4255 4255 4255 4255 0
349 20241209 134400 347389740 4255 4255 4255 4255 0
350 20241209 134300 347389740 4255 4255 4255 4255 0
351 20241209 134200 347389740 4255 4255 4255 4255 0
352 20241209 134100 347389740 4255 4255 4255 4255 0
353 20241209 134000 347389740 4255 4255 4255 4255 3
354 20241209 133900 347376975 4245 4245 4245 4245 262
355 20241209 133800 346264785 4245 4245 4245 4245 0
356 20241209 133700 346264785 4245 4245 4245 4245 32
357 20241209 133600 346128945 4255 4255 4255 4255 0
358 20241209 133500 346128945 4255 4255 4255 4255 0
359 20241209 133400 346128945 4255 4255 4255 4255 0
360 20241209 133300 346128945 4255 4255 4255 4255 0
361 20241209 133200 346128945 4255 4255 4255 4255 474
362 20241209 133100 344112075 4255 4255 4255 4255 0
363 20241209 133000 344112075 4255 4255 4255 4255 0
364 20241209 132900 344112075 4255 4255 4255 4255 0
365 20241209 132800 344112075 4255 4255 4255 4255 0
366 20241209 132700 344112075 4255 4255 4255 4255 0
367 20241209 132600 344112075 4255 4255 4255 4255 0
368 20241209 132500 344112075 4255 4255 4255 4255 0
369 20241209 132400 344112075 4255 4255 4255 4255 23
370 20241209 132300 344014210 4255 4255 4255 4255 17
371 20241209 132200 343941875 4255 4255 4255 4255 0
372 20241209 132100 343941875 4255 4255 4255 4255 0
373 20241209 132000 343941875 4255 4255 4255 4255 0
374 20241209 131900 343941875 4255 4255 4255 4255 50
375 20241209 131800 343729125 4255 4255 4255 4255 1
376 20241209 131700 343724870 4260 4260 4260 4260 0
377 20241209 131600 343724870 4260 4260 4260 4260 4
378 20241209 131500 343707830 4260 4260 4260 4260 250
379 20241209 131400 342642830 4260 4260 4260 4260 0
380 20241209 131300 342642830 4260 4260 4260 4260 7
381 20241209 131200 342613010 4260 4260 4260 4260 10
382 20241209 131100 342570410 4255 4255 4255 4255 10
383 20241209 131000 342527860 4255 4255 4255 4255 0
384 20241209 130900 342527860 4255 4260 4260 4255 6
385 20241209 130800 342502305 4265 4265 4265 4265 0
386 20241209 130700 342502305 4265 4230 4265 4230 220
387 20241209 130600 341569510 4230 4230 4230 4230 30
388 20241209 130500 341442610 4225 4225 4225 4225 16
389 20241209 130400 341375010 4230 4230 4230 4230 0
390 20241209 130300 341375010 4230 4230 4230 4230 20
391 20241209 130200 341290410 4230 4230 4230 4230 0
392 20241209 130100 341290410 4230 4230 4230 4230 100
393 20241209 130000 340867410 4230 4230 4230 4230 0
394 20241209 125900 340867410 4230 4230 4230 4230 39
395 20241209 125800 340702440 4240 4240 4240 4240 0
396 20241209 125700 340702440 4240 4240 4240 4240 10
397 20241209 125600 340660040 4230 4230 4230 4230 0
398 20241209 125500 340660040 4230 4230 4230 4230 32
399 20241209 125400 340524680 4240 4235 4240 4235 10
400 20241209 125300 340482305 4220 4220 4220 4220 200
401 20241209 125200 339638305 4235 4235 4235 4235 0
402 20241209 125100 339638305 4235 4235 4235 4235 5
403 20241209 125000 339617130 4240 4220 4240 4200 6303
404 20241209 124900 313106405 4225 4225 4225 4225 1
405 20241209 124800 313102180 4225 4225 4225 4225 188
406 20241209 124700 312307880 4225 4235 4235 4225 1101
407 20241209 124600 307650835 4240 4240 4240 4240 1
408 20241209 124500 307646595 4230 4230 4230 4230 0
409 20241209 124400 307646595 4230 4230 4230 4230 0
410 20241209 124300 307646595 4230 4230 4230 4230 0
411 20241209 124200 307646595 4230 4235 4235 4230 353
412 20241209 124100 306152210 4240 4240 4240 4240 0
413 20241209 124000 306152210 4240 4245 4245 4240 608
414 20241209 123900 303574285 4240 4240 4240 4240 30
415 20241209 123800 303447085 4245 4250 4250 4245 169
416 20241209 123700 302729665 4260 4265 4265 4260 5
417 20241209 123600 302708345 4265 4265 4265 4265 0
418 20241209 123500 302708345 4265 4265 4265 4265 10
419 20241209 123400 302665695 4265 4265 4265 4265 0
420 20241209 123300 302665695 4265 4265 4265 4265 0
421 20241209 123200 302665695 4265 4260 4265 4260 310
422 20241209 123100 301344985 4260 4260 4260 4260 0
423 20241209 123000 301344985 4260 4260 4260 4260 0
424 20241209 122900 301344985 4260 4260 4260 4260 0
425 20241209 122800 301344985 4260 4245 4260 4245 32
426 20241209 122700 301208935 4245 4245 4245 4245 0
427 20241209 122600 301208935 4245 4250 4250 4245 228
428 20241209 122500 300240925 4250 4250 4250 4250 0
429 20241209 122400 300240925 4250 4250 4250 4250 10
430 20241209 122300 300198425 4260 4260 4260 4260 5
431 20241209 122200 300177125 4250 4260 4260 4250 100
432 20241209 122100 299752025 4250 4250 4250 4250 0
433 20241209 122000 299752025 4250 4250 4250 4250 205
434 20241209 121900 298880775 4250 4255 4255 4250 2195
435 20241209 121800 289551195 4260 4260 4260 4260 1
436 20241209 121700 289546935 4260 4260 4260 4260 0
437 20241209 121600 289546935 4260 4260 4260 4260 0
438 20241209 121500 289546935 4260 4260 4260 4260 2
439 20241209 121400 289538415 4260 4260 4260 4260 52
440 20241209 121300 289316895 4260 4260 4260 4260 43
441 20241209 121200 289133715 4260 4250 4260 4250 265
442 20241209 121100 288007430 4250 4250 4250 4250 126
443 20241209 121000 287471930 4250 4250 4250 4250 0
444 20241209 120900 287471930 4250 4250 4250 4250 3
445 20241209 120800 287459180 4250 4250 4250 4250 5
446 20241209 120700 287437930 4250 4250 4250 4250 10
447 20241209 120600 287395430 4240 4240 4240 4240 50
448 20241209 120500 287183430 4250 4250 4250 4250 0
449 20241209 120400 287183430 4250 4250 4250 4250 0
450 20241209 120300 287183430 4250 4250 4250 4250 0
451 20241209 120200 287183430 4250 4250 4250 4250 10
452 20241209 120100 287140930 4240 4250 4250 4240 163
453 20241209 120000 286449710 4245 4245 4245 4245 0
454 20241209 115900 286449710 4245 4245 4245 4245 0
455 20241209 115800 286449710 4245 4245 4245 4245 124
456 20241209 115700 285923330 4245 4240 4245 4240 290
457 20241209 115600 284693230 4240 4240 4240 4235 426
458 20241209 115500 282888340 4240 4240 4250 4240 231
459 20241209 115400 281907800 4240 4245 4245 4240 350
460 20241209 115300 280422800 4260 4260 4260 4260 0
461 20241209 115200 280422800 4260 4245 4260 4240 360
462 20241209 115100 278894910 4250 4250 4250 4250 183
463 20241209 115000 278117160 4255 4250 4255 4250 53
464 20241209 114900 277891895 4255 4265 4265 4255 2
465 20241209 114800 277883375 4265 4265 4265 4265 0
466 20241209 114700 277883375 4265 4255 4265 4250 110
467 20241209 114600 277415660 4265 4265 4265 4265 0
468 20241209 114500 277415660 4265 4265 4265 4265 0
469 20241209 114400 277415660 4265 4265 4265 4265 0
470 20241209 114300 277415660 4265 4265 4265 4265 10
471 20241209 114200 277373010 4255 4255 4255 4255 0
472 20241209 114100 277373010 4255 4270 4270 4255 164
473 20241209 114000 276674425 4270 4260 4270 4260 20
474 20241209 113900 276589125 4270 4270 4270 4270 0
475 20241209 113800 276589125 4270 4270 4270 4270 0
476 20241209 113700 276589125 4270 4270 4270 4270 0
477 20241209 113600 276589125 4270 4270 4270 4270 1
478 20241209 113500 276584855 4270 4270 4270 4270 0
479 20241209 113400 276584855 4270 4255 4270 4255 41
480 20241209 113300 276410360 4245 4260 4260 4245 1033
481 20241209 113200 272024900 4265 4265 4265 4265 0
482 20241209 113100 272024900 4265 4265 4265 4265 0
483 20241209 113000 272024900 4265 4265 4265 4265 0
484 20241209 112900 272024900 4265 4265 4265 4265 0
485 20241209 112800 272024900 4265 4265 4265 4265 0
486 20241209 112700 272024900 4265 4265 4265 4265 1
487 20241209 112600 272020635 4275 4250 4275 4250 48
488 20241209 112500 271816385 4285 4285 4285 4285 0
489 20241209 112400 271816385 4285 4255 4285 4250 1101
490 20241209 112300 267134050 4285 4285 4285 4285 0
491 20241209 112200 267134050 4285 4260 4285 4255 930
492 20241209 112100 263175400 4260 4260 4260 4260 0
493 20241209 112000 263175400 4260 4265 4265 4260 549
494 20241209 111900 260835485 4260 4260 4260 4260 391
495 20241209 111800 259169825 4265 4265 4265 4265 0
496 20241209 111700 259169825 4265 4260 4265 4260 22
497 20241209 111600 259076055 4260 4260 4265 4260 12
498 20241209 111500 259024885 4265 4265 4265 4265 14
499 20241209 111400 258965175 4265 4265 4265 4265 117
500 20241209 111300 258466170 4285 4260 4285 4260 21
501 20241209 111200 258376460 4285 4285 4285 4285 0
502 20241209 111100 258376460 4285 4285 4285 4285 0
503 20241209 111000 258376460 4285 4285 4285 4285 0
504 20241209 110900 258376460 4285 4285 4285 4285 0
505 20241209 110800 258376460 4285 4285 4285 4285 9
506 20241209 110700 258337895 4285 4285 4285 4285 10
507 20241209 110600 258295045 4290 4290 4290 4290 5
508 20241209 110500 258273595 4295 4295 4295 4295 0
509 20241209 110400 258273595 4295 4275 4295 4275 30
510 20241209 110300 258145325 4275 4275 4275 4275 1
511 20241209 110200 258141050 4245 4275 4275 4245 3500
512 20241209 110100 243264375 4275 4300 4300 4275 1070
513 20241209 110000 238683825 4320 4320 4320 4320 0
514 20241209 105900 238683825 4320 4315 4320 4300 8
515 20241209 105800 238649390 4320 4320 4320 4320 0
516 20241209 105700 238649390 4320 4320 4320 4320 101
517 20241209 105600 238213070 4300 4300 4300 4300 62
518 20241209 105500 237946470 4320 4320 4320 4320 0
519 20241209 105400 237946470 4320 4320 4320 4320 24
520 20241209 105300 237842790 4320 4320 4320 4320 0
521 20241209 105200 237842790 4320 4295 4320 4295 4
522 20241209 105100 237825560 4320 4320 4320 4320 20
523 20241209 105000 237739160 4320 4320 4320 4320 0
524 20241209 104900 237739160 4320 4320 4320 4320 0
525 20241209 104800 237739160 4320 4320 4320 4320 0
526 20241209 104700 237739160 4320 4300 4320 4295 1383
527 20241209 104600 231796200 4300 4310 4310 4300 95
528 20241209 104500 231387680 4320 4320 4320 4320 0
529 20241209 104400 231387680 4320 4320 4320 4320 0
530 20241209 104300 231387680 4320 4320 4320 4320 0
531 20241209 104200 231387680 4320 4320 4320 4320 0
532 20241209 104100 231387680 4320 4320 4320 4320 1
533 20241209 104000 231383360 4315 4315 4315 4315 0
534 20241209 103900 231383360 4315 4300 4315 4300 46
535 20241209 103800 231184945 4320 4320 4320 4320 0
536 20241209 103700 231184945 4320 4320 4320 4320 0
537 20241209 103600 231184945 4320 4320 4320 4320 0
538 20241209 103500 231184945 4320 4320 4320 4320 30
539 20241209 103400 231055345 4320 4320 4320 4320 11
540 20241209 103300 231007825 4320 4320 4320 4320 0
541 20241209 103200 231007825 4320 4320 4320 4320 3
542 20241209 103100 230994865 4295 4300 4300 4295 78
543 20241209 103000 230659830 4295 4295 4295 4295 10
544 20241209 102900 230616880 4320 4320 4320 4320 23
545 20241209 102800 230517520 4320 4320 4320 4320 0
546 20241209 102700 230517520 4320 4320 4320 4320 24
547 20241209 102600 230413840 4320 4320 4320 4320 0
548 20241209 102500 230413840 4320 4320 4320 4320 0
549 20241209 102400 230413840 4320 4320 4320 4320 0
550 20241209 102300 230413840 4320 4320 4320 4320 0
551 20241209 102200 230413840 4320 4320 4320 4320 58
552 20241209 102100 230163280 4320 4320 4320 4320 0
553 20241209 102000 230163280 4320 4320 4320 4320 0
554 20241209 101900 230163280 4320 4315 4320 4315 71
555 20241209 101800 229856565 4320 4320 4320 4320 0
556 20241209 101700 229856565 4320 4320 4320 4320 0
557 20241209 101600 229856565 4320 4320 4320 4320 0
558 20241209 101500 229856565 4320 4320 4320 4320 10
559 20241209 101400 229813365 4290 4295 4295 4290 300
560 20241209 101300 228525695 4320 4320 4320 4320 0
561 20241209 101200 228525695 4320 4320 4320 4320 0
562 20241209 101100 228525695 4320 4300 4320 4300 130
563 20241209 101000 227966535 4300 4300 4300 4300 0
564 20241209 100900 227966535 4300 4300 4300 4300 160
565 20241209 100800 227278535 4300 4300 4300 4300 40
566 20241209 100700 227106535 4300 4310 4310 4300 660
567 20241209 100600 224267295 4320 4315 4320 4305 220
568 20241209 100500 223318110 4315 4315 4315 4315 0
569 20241209 100400 223318110 4315 4315 4315 4315 0
570 20241209 100300 223318110 4315 4315 4315 4315 46
571 20241209 100200 223119620 4315 4315 4315 4315 0
572 20241209 100100 223119620 4315 4315 4315 4315 0
573 20241209 100000 223119620 4315 4315 4315 4315 2
574 20241209 095900 223110990 4300 4300 4300 4300 0
575 20241209 095800 223110990 4300 4300 4300 4300 0
576 20241209 095700 223110990 4300 4300 4300 4300 18
577 20241209 095600 223033590 4315 4315 4315 4315 1
578 20241209 095500 223029275 4320 4320 4320 4320 8
579 20241209 095400 222994715 4295 4300 4300 4295 161
580 20241209 095300 222302470 4300 4315 4315 4300 263
581 20241209 095200 221167805 4310 4310 4310 4310 103
582 20241209 095100 220723875 4315 4315 4315 4315 1
583 20241209 095000 220719560 4300 4300 4300 4300 0
584 20241209 094900 220719560 4300 4305 4320 4300 303
585 20241209 094800 219416615 4320 4320 4320 4250 1229
586 20241209 094700 214162940 4320 4330 4330 4320 25
587 20241209 094600 214054830 4330 4300 4330 4300 1385
588 20241209 094500 208099000 4300 4325 4330 4300 3693
589 20241209 094400 192206295 4330 4330 4330 4330 19
590 20241209 094300 192124025 4330 4335 4335 4330 228
591 20241209 094200 191135765 4340 4340 4340 4340 287
592 20241209 094100 189890185 4345 4345 4345 4345 5
593 20241209 094000 189868460 4345 4345 4345 4345 1
594 20241209 093900 189864115 4340 4340 4340 4340 500
595 20241209 093800 187694115 4345 4345 4345 4340 62
596 20241209 093700 187425025 4340 4340 4340 4340 101
597 20241209 093600 186986685 4345 4345 4345 4345 0
598 20241209 093500 186986685 4345 4345 4345 4345 0
599 20241209 093400 186986685 4345 4345 4345 4340 290
600 20241209 093300 185726660 4350 4350 4350 4350 4
601 20241209 093200 185709260 4350 4350 4350 4350 733
602 20241209 093100 182520710 4365 4360 4365 4340 811
603 20241209 093000 178997685 4355 4365 4365 4355 1056
604 20241209 092900 174397155 4370 4365 4370 4360 310
605 20241209 092800 173043555 4370 4370 4370 4370 0
606 20241209 092700 173043555 4370 4380 4390 4370 2516
607 20241209 092600 162010665 4380 4375 4380 4375 3000
608 20241209 092500 148879655 4395 4395 4395 4380 4085
609 20241209 092400 130951840 4410 4400 4410 4400 4350
610 20241209 092300 111787645 4415 4405 4415 4405 3000
611 20241209 092200 98560865 4415 4410 4415 4400 3001
612 20241209 092100 85344450 4415 4395 4415 4395 1506
613 20241209 092000 78695610 4415 4405 4415 4405 3091
614 20241209 091900 65051235 4410 4410 4410 4410 67
615 20241209 091800 64755765 4410 4390 4415 4390 5248
616 20241209 091700 41617370 4390 4380 4390 4380 1044
617 20241209 091600 37037770 4380 4360 4380 4360 2553
618 20241209 091500 25866690 4390 4390 4390 4390 0
619 20241209 091400 25866690 4390 4365 4390 4360 528
620 20241209 091300 23564230 4390 4390 4390 4390 0
621 20241209 091200 23564230 4390 4380 4390 4380 91
622 20241209 091100 23165640 4380 4380 4380 4380 901
623 20241209 091000 19219260 4355 4380 4380 4355 110
624 20241209 090900 18740185 4355 4360 4385 4355 511
625 20241209 090800 16512995 4360 4360 4360 4360 252
626 20241209 090700 15414275 4385 4360 4385 4360 50
627 20241209 090600 15195525 4360 4360 4360 4360 171
628 20241209 090500 14449965 4395 4400 4400 4365 192
629 20241209 090400 13611685 4405 4405 4405 4405 1000
630 20241209 090300 9206685 4410 4410 4410 4410 0
631 20241209 090200 9206685 4410 4415 4415 4370 491
632 20241209 090100 7057760 4385 4385 4385 4385 96
633 20241209 090000 6636800 4380 4380 4430 4380 1515