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

634
047310/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193200,1604195195,4775,4775,4775,4775,6367
20241209,193100,1604195195,4775,4775,4775,4775,0
20241209,193000,1604195195,4775,4775,4775,4775,0
20241209,192900,1604195195,4775,4775,4775,4775,0
20241209,192800,1604195195,4775,4775,4775,4775,0
20241209,192700,1604195195,4775,4775,4775,4775,0
20241209,192600,1604195195,4775,4775,4775,4775,0
20241209,192500,1604195195,4775,4775,4775,4775,0
20241209,192400,1604195195,4775,4775,4775,4775,0
20241209,192300,1604195195,4775,4775,4775,4775,0
20241209,192200,1604195195,4775,4775,4775,4775,0
20241209,192100,1604195195,4775,4775,4775,4775,0
20241209,192000,1604195195,4775,4775,4775,4775,0
20241209,191900,1604195195,4775,4775,4775,4775,0
20241209,191800,1604195195,4775,4775,4775,4775,0
20241209,191700,1604195195,4775,4775,4775,4775,0
20241209,191600,1604195195,4775,4775,4775,4775,0
20241209,191500,1604195195,4775,4775,4775,4775,0
20241209,191400,1604195195,4775,4775,4775,4775,0
20241209,191300,1604195195,4775,4775,4775,4775,0
20241209,191200,1604195195,4775,4775,4775,4775,0
20241209,191100,1604195195,4775,4775,4775,4775,0
20241209,191000,1604195195,4775,4775,4775,4775,0
20241209,190900,1604195195,4775,4775,4775,4775,0
20241209,190800,1604195195,4775,4775,4775,4775,0
20241209,190700,1604195195,4775,4775,4775,4775,0
20241209,190600,1604195195,4775,4775,4775,4775,0
20241209,190500,1604195195,4775,4775,4775,4775,0
20241209,190400,1604195195,4775,4775,4775,4775,0
20241209,190300,1604195195,4775,4775,4775,4775,0
20241209,190200,1604195195,4775,4775,4775,4775,6367
20241209,190100,1604195195,4775,4775,4775,4775,0
20241209,190000,1604195195,4775,4775,4775,4775,0
20241209,185900,1604195195,4775,4775,4775,4775,0
20241209,185800,1604195195,4775,4775,4775,4775,0
20241209,185700,1604195195,4775,4775,4775,4775,0
20241209,185600,1604195195,4775,4775,4775,4775,0
20241209,185500,1604195195,4775,4775,4775,4775,0
20241209,185400,1604195195,4775,4775,4775,4775,0
20241209,185300,1604195195,4775,4775,4775,4775,0
20241209,185200,1604195195,4775,4775,4775,4775,0
20241209,185100,1604195195,4775,4775,4775,4775,0
20241209,185000,1604195195,4775,4775,4775,4775,0
20241209,184900,1604195195,4775,4775,4775,4775,0
20241209,184800,1604195195,4775,4775,4775,4775,0
20241209,184700,1604195195,4775,4775,4775,4775,0
20241209,184600,1604195195,4775,4775,4775,4775,0
20241209,184500,1604195195,4775,4775,4775,4775,0
20241209,184400,1604195195,4775,4775,4775,4775,0
20241209,184300,1604195195,4775,4775,4775,4775,0
20241209,184200,1604195195,4775,4775,4775,4775,0
20241209,184100,1604195195,4775,4775,4775,4775,0
20241209,184000,1604195195,4775,4775,4775,4775,0
20241209,183900,1604195195,4775,4775,4775,4775,0
20241209,183800,1604195195,4775,4775,4775,4775,0
20241209,183700,1604195195,4775,4775,4775,4775,0
20241209,183600,1604195195,4775,4775,4775,4775,0
20241209,183500,1604195195,4775,4775,4775,4775,0
20241209,183400,1604195195,4775,4775,4775,4775,0
20241209,183300,1604195195,4775,4775,4775,4775,0
20241209,183200,1604195195,4775,4775,4775,4775,6367
20241209,183100,1604195195,4775,4775,4775,4775,0
20241209,183000,1604195195,4775,4775,4775,4775,0
20241209,182900,1604195195,4775,4775,4775,4775,0
20241209,182800,1604195195,4775,4775,4775,4775,0
20241209,182700,1604195195,4775,4775,4775,4775,0
20241209,182600,1604195195,4775,4775,4775,4775,0
20241209,182500,1604195195,4775,4775,4775,4775,0
20241209,182400,1604195195,4775,4775,4775,4775,0
20241209,182300,1604195195,4775,4775,4775,4775,0
20241209,182200,1604195195,4775,4775,4775,4775,0
20241209,182100,1604195195,4775,4775,4775,4775,0
20241209,182000,1604195195,4775,4775,4775,4775,0
20241209,181900,1604195195,4775,4775,4775,4775,0
20241209,181800,1604195195,4775,4775,4775,4775,0
20241209,181700,1604195195,4775,4775,4775,4775,0
20241209,181600,1604195195,4775,4775,4775,4775,0
20241209,181500,1604195195,4775,4775,4775,4775,0
20241209,181400,1604195195,4775,4775,4775,4775,0
20241209,181300,1604195195,4775,4775,4775,4775,0
20241209,181200,1604195195,4775,4775,4775,4775,0
20241209,181100,1604195195,4775,4775,4775,4775,0
20241209,181000,1604195195,4775,4775,4775,4775,0
20241209,180900,1604195195,4775,4775,4775,4775,0
20241209,180800,1604195195,4775,4775,4775,4775,0
20241209,180700,1604195195,4775,4775,4775,4775,0
20241209,180600,1604195195,4775,4775,4775,4775,0
20241209,180500,1604195195,4775,4775,4775,4775,0
20241209,180400,1604195195,4775,4775,4775,4775,0
20241209,180300,1604195195,4775,4775,4775,4775,0
20241209,180200,1604195195,4775,4775,4775,4775,6367
20241209,180100,1604195195,4775,4775,4775,4775,0
20241209,180000,1604195195,4775,4775,4775,4775,0
20241209,175900,1604195195,4775,4775,4775,4775,0
20241209,175800,1604195195,4775,4775,4775,4775,0
20241209,175700,1604195195,4775,4775,4775,4775,0
20241209,175600,1604195195,4775,4775,4775,4775,0
20241209,175500,1604195195,4775,4775,4775,4775,0
20241209,175400,1604195195,4775,4775,4775,4775,0
20241209,175300,1604195195,4775,4775,4775,4775,0
20241209,175200,1604195195,4775,4775,4775,4775,0
20241209,175100,1604195195,4775,4775,4775,4775,0
20241209,175000,1604195195,4775,4775,4775,4775,0
20241209,174900,1604195195,4775,4775,4775,4775,0
20241209,174800,1604195195,4775,4775,4775,4775,0
20241209,174700,1604195195,4775,4775,4775,4775,0
20241209,174600,1604195195,4775,4775,4775,4775,0
20241209,174500,1604195195,4775,4775,4775,4775,0
20241209,174400,1604195195,4775,4775,4775,4775,0
20241209,174300,1604195195,4775,4775,4775,4775,0
20241209,174200,1604195195,4775,4775,4775,4775,0
20241209,174100,1604195195,4775,4775,4775,4775,0
20241209,174000,1604195195,4775,4775,4775,4775,0
20241209,173900,1604195195,4775,4775,4775,4775,0
20241209,173800,1604195195,4775,4775,4775,4775,0
20241209,173700,1604195195,4775,4775,4775,4775,0
20241209,173600,1604195195,4775,4775,4775,4775,0
20241209,173500,1604195195,4775,4775,4775,4775,0
20241209,173400,1604195195,4775,4775,4775,4775,0
20241209,173300,1604195195,4775,4775,4775,4775,0
20241209,173200,1604195195,4775,4775,4775,4775,6367
20241209,173100,1604195195,4775,4775,4775,4775,0
20241209,173000,1604195195,4775,4775,4775,4775,0
20241209,172900,1604195195,4775,4775,4775,4775,0
20241209,172800,1604195195,4775,4775,4775,4775,0
20241209,172700,1604195195,4775,4775,4775,4775,0
20241209,172600,1604195195,4775,4775,4775,4775,0
20241209,172500,1604195195,4775,4775,4775,4775,0
20241209,172400,1604195195,4775,4775,4775,4775,0
20241209,172300,1604195195,4775,4775,4775,4775,0
20241209,172200,1604195195,4775,4775,4775,4775,0
20241209,172100,1604195195,4775,4775,4775,4775,0
20241209,172000,1604195195,4775,4775,4775,4775,0
20241209,171900,1604195195,4775,4775,4775,4775,0
20241209,171800,1604195195,4775,4775,4775,4775,0
20241209,171700,1604195195,4775,4775,4775,4775,0
20241209,171600,1604195195,4775,4775,4775,4775,0
20241209,171500,1604195195,4775,4775,4775,4775,0
20241209,171400,1604195195,4775,4775,4775,4775,0
20241209,171300,1604195195,4775,4775,4775,4775,0
20241209,171200,1604195195,4775,4775,4775,4775,0
20241209,171100,1604195195,4775,4775,4775,4775,0
20241209,171000,1604195195,4775,4775,4775,4775,0
20241209,170900,1604195195,4775,4775,4775,4775,0
20241209,170800,1604195195,4775,4775,4775,4775,0
20241209,170700,1604195195,4775,4775,4775,4775,0
20241209,170600,1604195195,4775,4775,4775,4775,0
20241209,170500,1604195195,4775,4775,4775,4775,0
20241209,170400,1604195195,4775,4775,4775,4775,0
20241209,170300,1604195195,4775,4775,4775,4775,0
20241209,170200,1604195195,4775,4775,4775,4775,6367
20241209,170100,1604195195,4775,4775,4775,4775,0
20241209,170000,1604195195,4775,4775,4775,4775,0
20241209,165900,1604195195,4775,4775,4775,4775,0
20241209,165800,1604195195,4775,4775,4775,4775,0
20241209,165700,1604195195,4775,4775,4775,4775,0
20241209,165600,1604195195,4775,4775,4775,4775,0
20241209,165500,1604195195,4775,4775,4775,4775,0
20241209,165400,1604195195,4775,4775,4775,4775,0
20241209,165300,1604195195,4775,4775,4775,4775,0
20241209,165200,1604195195,4775,4775,4775,4775,0
20241209,165100,1604195195,4775,4775,4775,4775,0
20241209,165000,1604195195,4775,4775,4775,4775,0
20241209,164900,1604195195,4775,4775,4775,4775,0
20241209,164800,1604195195,4775,4775,4775,4775,0
20241209,164700,1604195195,4775,4775,4775,4775,0
20241209,164600,1604195195,4775,4775,4775,4775,0
20241209,164500,1604195195,4775,4775,4775,4775,0
20241209,164400,1604195195,4775,4775,4775,4775,0
20241209,164300,1604195195,4775,4775,4775,4775,0
20241209,164200,1604195195,4775,4775,4775,4775,0
20241209,164100,1604195195,4775,4775,4775,4775,0
20241209,164000,1604195195,4775,4775,4775,4775,0
20241209,163900,1604195195,4775,4775,4775,4775,0
20241209,163800,1604195195,4775,4775,4775,4775,0
20241209,163700,1604195195,4775,4775,4775,4775,0
20241209,163600,1604195195,4775,4775,4775,4775,0
20241209,163500,1604195195,4775,4775,4775,4775,0
20241209,163400,1604195195,4775,4775,4775,4775,0
20241209,163300,1604195195,4775,4775,4775,4775,0
20241209,163200,1604195195,4775,4775,4775,4775,6367
20241209,163100,1604195195,4775,4775,4775,4775,0
20241209,163000,1604195195,4775,4775,4775,4775,0
20241209,162900,1604195195,4775,4775,4775,4775,0
20241209,162800,1604195195,4775,4775,4775,4775,0
20241209,162700,1604195195,4775,4775,4775,4775,0
20241209,162600,1604195195,4775,4775,4775,4775,0
20241209,162500,1604195195,4775,4775,4775,4775,0
20241209,162400,1604195195,4775,4775,4775,4775,0
20241209,162300,1604195195,4775,4775,4775,4775,0
20241209,162200,1604195195,4775,4775,4775,4775,0
20241209,162100,1604195195,4775,4775,4775,4775,0
20241209,162000,1604195195,4775,4775,4775,4775,0
20241209,161900,1604195195,4775,4775,4775,4775,0
20241209,161800,1604195195,4775,4775,4775,4775,0
20241209,161700,1604195195,4775,4775,4775,4775,0
20241209,161600,1604195195,4775,4775,4775,4775,0
20241209,161500,1604195195,4775,4775,4775,4775,0
20241209,161400,1604195195,4775,4775,4775,4775,0
20241209,161300,1604195195,4775,4775,4775,4775,0
20241209,161200,1604195195,4775,4775,4775,4775,0
20241209,161100,1604195195,4775,4775,4775,4775,0
20241209,161000,1604195195,4775,4775,4775,4775,0
20241209,160900,1604195195,4775,4775,4775,4775,0
20241209,160800,1604195195,4775,4775,4775,4775,0
20241209,160700,1604195195,4775,4775,4775,4775,0
20241209,160600,1604195195,4775,4775,4775,4775,0
20241209,160500,1604195195,4775,4775,4775,4775,0
20241209,160400,1604195195,4775,4775,4775,4775,0
20241209,160300,1604195195,4775,4775,4775,4775,0
20241209,160200,1604195195,4775,4775,4775,4775,6367
20241209,160100,1604195195,4775,4775,4775,4775,0
20241209,160000,1604195195,4775,4775,4775,4775,0
20241209,155900,1604195195,4775,4775,4775,4775,0
20241209,155800,1604195195,4775,4775,4775,4775,0
20241209,155700,1604195195,4775,4775,4775,4775,0
20241209,155600,1604195195,4775,4775,4775,4775,0
20241209,155500,1604195195,4775,4775,4775,4775,0
20241209,155400,1604195195,4775,4775,4775,4775,0
20241209,155300,1604195195,4775,4775,4775,4775,0
20241209,155200,1604195195,4775,4775,4775,4775,0
20241209,155100,1604195195,4775,4775,4775,4775,0
20241209,155000,1604195195,4775,4775,4775,4775,0
20241209,154900,1604195195,4775,4775,4775,4775,0
20241209,154800,1604195195,4775,4775,4775,4775,0
20241209,154700,1604195195,4775,4775,4775,4775,0
20241209,154600,1604195195,4775,4775,4775,4775,0
20241209,154500,1604195195,4775,4775,4775,4775,0
20241209,154400,1604195195,4775,4775,4775,4775,0
20241209,154300,1604195195,4775,4775,4775,4775,0
20241209,154200,1604195195,4775,4775,4775,4775,0
20241209,154100,1604195195,4775,4775,4775,4775,0
20241209,154000,1604195195,4775,4775,4775,4775,0
20241209,153900,1604195195,4775,4775,4775,4775,0
20241209,153800,1604195195,4775,4775,4775,4775,0
20241209,153700,1604195195,4775,4775,4775,4775,0
20241209,153600,1604195195,4775,4775,4775,4775,0
20241209,153500,1604195195,4775,4775,4775,4775,0
20241209,153400,1604195195,4775,4775,4775,4775,0
20241209,153300,1604195195,4775,4775,4775,4775,0
20241209,153200,1604195195,4775,4775,4775,4775,6367
20241209,153100,1604195195,4775,4775,4775,4775,0
20241209,153000,1604195195,4775,4775,4775,4775,6367
20241209,152900,1573792770,4785,4785,4785,4785,0
20241209,152800,1573792770,4785,4785,4785,4785,0
20241209,152700,1573792770,4785,4785,4785,4785,0
20241209,152600,1573792770,4785,4785,4785,4785,0
20241209,152500,1573792770,4785,4785,4785,4785,0
20241209,152400,1573792770,4785,4785,4785,4785,0
20241209,152300,1573792770,4785,4785,4785,4785,0
20241209,152200,1573792770,4785,4785,4785,4785,0
20241209,152100,1573792770,4785,4785,4785,4785,0
20241209,152000,1573792770,4785,4785,4785,4785,0
20241209,151900,1573792770,4785,4790,4795,4785,2193
20241209,151800,1563290585,4785,4785,4785,4785,36
20241209,151700,1563118325,4790,4785,4790,4785,1599
20241209,151600,1555466365,4785,4790,4790,4785,418
20241209,151500,1553465960,4790,4800,4800,4790,601
20241209,151400,1550583815,4800,4795,4800,4795,448
20241209,151300,1548433865,4795,4785,4800,4785,582
20241209,151200,1545643595,4790,4785,4790,4785,1883
20241209,151100,1536626570,4785,4785,4785,4785,426
20241209,151000,1534588160,4785,4790,4790,4785,818
20241209,150900,1530670895,4790,4800,4800,4790,1244
20241209,150800,1524706495,4790,4800,4800,4790,19
20241209,150700,1524615325,4785,4810,4810,4785,1513
20241209,150600,1517375370,4810,4790,4810,4785,944
20241209,150500,1512857945,4790,4795,4800,4790,4500
20241209,150400,1491290955,4795,4800,4800,4795,2603
20241209,150300,1478801570,4800,4800,4800,4800,718
20241209,150200,1475355170,4800,4800,4800,4800,520
20241209,150100,1472859170,4810,4800,4810,4800,960
20241209,150000,1468247780,4800,4800,4800,4800,0
20241209,145900,1468247780,4800,4810,4810,4800,136
20241209,145800,1467594920,4805,4805,4805,4805,125
20241209,145700,1466994295,4805,4805,4805,4805,290
20241209,145600,1465600845,4805,4805,4805,4780,630
20241209,145500,1462577945,4805,4800,4805,4780,2331
20241209,145400,1451402935,4780,4780,4780,4780,0
20241209,145300,1451402935,4780,4780,4780,4780,140
20241209,145200,1450733735,4780,4780,4780,4780,150
20241209,145100,1450016735,4785,4780,4785,4780,1296
20241209,145000,1443815415,4780,4775,4785,4775,422
20241209,144900,1441798825,4775,4775,4780,4770,744
20241209,144800,1438248060,4775,4780,4785,4775,3131
20241209,144700,1423291215,4785,4790,4790,4785,797
20241209,144600,1419477135,4790,4800,4800,4790,284
20241209,144500,1418115790,4800,4800,4800,4800,552
20241209,144400,1415466190,4800,4800,4800,4800,386
20241209,144300,1413613390,4800,4810,4810,4800,286
20241209,144200,1412240580,4810,4800,4810,4800,104
20241209,144100,1411740620,4800,4795,4800,4795,211
20241209,144000,1410727825,4790,4790,4790,4790,0
20241209,143900,1410727825,4790,4790,4790,4790,6
20241209,143800,1410699085,4790,4785,4790,4780,1220
20241209,143700,1404866960,4785,4785,4785,4785,54
20241209,143600,1404608570,4785,4785,4785,4785,216
20241209,143500,1403575010,4785,4785,4785,4785,76
20241209,143400,1403211350,4780,4785,4785,4780,585
20241209,143300,1400412625,4785,4780,4785,4780,843
20241209,143200,1396382985,4780,4785,4785,4780,311
20241209,143100,1394896350,4785,4785,4785,4785,100
20241209,143000,1394417850,4780,4785,4785,4780,210
20241209,142900,1393413020,4780,4785,4785,4780,44
20241209,142800,1393202550,4785,4785,4785,4785,168
20241209,142700,1392398670,4785,4790,4790,4785,1036
20241209,142600,1387441230,4790,4795,4795,4790,1212
20241209,142500,1381633830,4800,4800,4800,4800,1
20241209,142400,1381629030,4795,4800,4800,4790,28
20241209,142300,1381494790,4800,4805,4805,4800,1556
20241209,142200,1374022400,4810,4815,4815,4810,97
20241209,142100,1373555605,4805,4810,4810,4805,100
20241209,142000,1373075055,4805,4805,4805,4805,0
20241209,141900,1373075055,4805,4805,4805,4805,0
20241209,141800,1373075055,4805,4810,4810,4805,757
20241209,141700,1369436640,4815,4810,4815,4810,700
20241209,141600,1366067640,4800,4800,4800,4800,0
20241209,141500,1366067640,4800,4800,4800,4800,207
20241209,141400,1365074040,4800,4795,4800,4790,201
20241209,141300,1364111185,4795,4795,4795,4795,0
20241209,141200,1364111185,4795,4795,4795,4795,15
20241209,141100,1364039260,4800,4800,4800,4795,246
20241209,141000,1362859210,4800,4800,4800,4800,0
20241209,140900,1362859210,4800,4805,4805,4800,4789
20241209,140800,1339871445,4805,4810,4820,4805,103
20241209,140700,1339375220,4810,4810,4810,4810,1
20241209,140600,1339370410,4810,4820,4820,4810,64
20241209,140500,1339062560,4820,4810,4820,4810,434
20241209,140400,1336975010,4825,4810,4825,4810,96
20241209,140300,1336513235,4825,4825,4825,4825,10
20241209,140200,1336464985,4800,4800,4800,4800,0
20241209,140100,1336464985,4800,4800,4800,4800,201
20241209,140000,1335500185,4800,4810,4810,4800,812
20241209,135900,1331602520,4800,4820,4820,4800,224
20241209,135800,1330524840,4820,4820,4820,4805,124
20241209,135700,1329927200,4820,4820,4820,4820,200
20241209,135600,1328963200,4820,4820,4820,4820,124
20241209,135500,1328365520,4820,4800,4820,4800,337
20241209,135400,1326741200,4815,4805,4815,4800,1486
20241209,135300,1319592270,4785,4790,4800,4785,321
20241209,135200,1318052795,4795,4795,4795,4795,63
20241209,135100,1317750710,4800,4800,4800,4800,0
20241209,135000,1317750710,4800,4790,4800,4785,99
20241209,134900,1317276940,4800,4800,4800,4800,1
20241209,134800,1317272140,4785,4785,4785,4785,0
20241209,134700,1317272140,4785,4785,4785,4785,20
20241209,134600,1317176440,4785,4785,4785,4785,10
20241209,134500,1317128590,4785,4785,4785,4785,0
20241209,134400,1317128590,4785,4790,4790,4785,509
20241209,134300,1314691820,4790,4795,4795,4790,1051
20241209,134200,1309654630,4795,4800,4800,4795,500
20241209,134100,1307257015,4810,4800,4810,4800,901
20241209,134000,1302932205,4800,4800,4800,4800,0
20241209,133900,1302932205,4800,4810,4810,4800,101
20241209,133800,1302447395,4810,4810,4810,4810,29
20241209,133700,1302307905,4810,4810,4810,4810,0
20241209,133600,1302307905,4810,4810,4810,4810,209
20241209,133500,1301302615,4810,4810,4810,4810,200
20241209,133400,1300340615,4810,4810,4810,4810,200
20241209,133300,1299378615,4810,4810,4810,4810,186
20241209,133200,1298483955,4810,4810,4810,4800,267
20241209,133100,1297201685,4810,4810,4810,4810,12
20241209,133000,1297143965,4810,4800,4810,4800,1155
20241209,132900,1291599465,4810,4810,4810,4810,220
20241209,132800,1290541265,4810,4810,4810,4810,0
20241209,132700,1290541265,4810,4810,4810,4800,221
20241209,132600,1289478465,4800,4810,4810,4800,1233
20241209,132500,1283560055,4810,4810,4815,4810,984
20241209,132400,1278826995,4800,4800,4800,4800,0
20241209,132300,1278826995,4800,4800,4800,4800,0
20241209,132200,1278826995,4800,4800,4800,4800,130
20241209,132100,1278202995,4800,4805,4805,4800,916
20241209,132000,1273806190,4805,4805,4805,4805,0
20241209,131900,1273806190,4805,4805,4805,4805,40
20241209,131800,1273613990,4810,4810,4810,4810,5
20241209,131700,1273589940,4810,4810,4810,4810,64
20241209,131600,1273282100,4805,4805,4805,4805,0
20241209,131500,1273282100,4805,4790,4805,4790,205
20241209,131400,1272297525,4785,4805,4805,4785,101
20241209,131300,1271812240,4800,4800,4800,4800,248
20241209,131200,1270621840,4790,4790,4790,4790,200
20241209,131100,1269663840,4785,4785,4785,4785,784
20241209,131000,1265912400,4780,4785,4785,4780,892
20241209,130900,1261648610,4785,4790,4790,4785,754
20241209,130800,1258040665,4790,4800,4800,4790,502
20241209,130700,1255635200,4800,4800,4800,4800,540
20241209,130600,1253043200,4795,4795,4795,4795,542
20241209,130500,1250444310,4795,4795,4795,4795,516
20241209,130400,1247970090,4795,4790,4795,4790,323
20241209,130300,1246422815,4790,4790,4790,4790,10
20241209,130200,1246374915,4790,4790,4790,4790,375
20241209,130100,1244578665,4795,4805,4805,4790,3799
20241209,130000,1226355945,4800,4805,4810,4800,620
20241209,125900,1223378860,4810,4810,4815,4810,60
20241209,125800,1223090010,4815,4815,4815,4815,0
20241209,125700,1223090010,4815,4815,4815,4815,1
20241209,125600,1223085195,4800,4805,4805,4800,4136
20241209,125500,1203218035,4810,4810,4815,4810,1051
20241209,125400,1198162720,4810,4810,4810,4810,495
20241209,125300,1195781770,4810,4810,4810,4810,0
20241209,125200,1195781770,4810,4815,4815,4810,258
20241209,125100,1194540165,4820,4815,4820,4815,919
20241209,125000,1190115175,4815,4815,4815,4815,330
20241209,124900,1188526225,4815,4815,4815,4815,302
20241209,124800,1187072095,4815,4820,4820,4815,1540
20241209,124700,1179649320,4820,4825,4825,4820,1103
20241209,124600,1174327850,4820,4825,4825,4820,84
20241209,124500,1173922735,4820,4820,4820,4820,10
20241209,124400,1173874535,4825,4830,4830,4825,2703
20241209,124300,1160832530,4830,4830,4835,4825,2337
20241209,124200,1149548440,4835,4835,4835,4835,181
20241209,124100,1148673305,4835,4835,4835,4830,2298
20241209,124000,1137563125,4835,4835,4845,4830,3340
20241209,123900,1121416080,4835,4840,4840,4835,244
20241209,123800,1120236290,4840,4845,4845,4840,1122
20241209,123700,1114805605,4840,4855,4860,4840,5112
20241209,123600,1090033280,4855,4845,4855,4845,1845
20241209,123500,1081094140,4845,4845,4850,4845,1063
20241209,123400,1075941355,4845,4860,4860,4845,12589
20241209,123300,1014850205,4860,4865,4865,4860,913
20241209,123200,1010412525,4875,4875,4875,4875,9
20241209,123100,1010368650,4860,4855,4875,4855,581
20241209,123000,1007545335,4855,4855,4855,4855,567
20241209,122900,1004792550,4855,4855,4860,4850,531
20241209,122800,1002216780,4855,4855,4855,4855,2411
20241209,122700,990511375,4855,4855,4860,4855,898
20241209,122600,986149410,4860,4855,4860,4855,1275
20241209,122500,979959260,4855,4870,4870,4855,4157
20241209,122400,959756355,4870,4870,4870,4865,17
20241209,122300,959673590,4870,4870,4870,4870,220
20241209,122200,958602190,4875,4875,4875,4875,10
20241209,122100,958553440,4870,4875,4875,4865,370
20241209,122000,956751820,4895,4895,4895,4895,0
20241209,121900,956751820,4895,4895,4895,4895,1
20241209,121800,956746925,4870,4895,4895,4870,32
20241209,121700,956591015,4865,4865,4865,4865,31
20241209,121600,956440200,4865,4870,4870,4865,1800
20241209,121500,947682205,4895,4895,4895,4895,0
20241209,121400,947682205,4895,4895,4895,4895,2
20241209,121300,947672415,4895,4890,4900,4890,74
20241209,121200,947310285,4890,4880,4890,4880,1040
20241209,121100,942232125,4870,4875,4880,4870,405
20241209,121000,940257770,4870,4870,4870,4870,500
20241209,120900,937822770,4870,4870,4870,4870,64
20241209,120800,937511090,4870,4870,4870,4870,3500
20241209,120700,920466090,4865,4865,4865,4865,0
20241209,120600,920466090,4865,4865,4865,4865,32
20241209,120500,920310410,4860,4860,4860,4860,239
20241209,120400,919148870,4860,4860,4860,4860,12
20241209,120300,919090550,4865,4865,4865,4865,800
20241209,120200,915198550,4865,4865,4865,4865,660
20241209,120100,911987650,4865,4865,4865,4865,3
20241209,120000,911973055,4865,4865,4865,4865,0
20241209,115900,911973055,4865,4865,4865,4865,320
20241209,115800,910416255,4865,4865,4865,4865,105
20241209,115700,909905430,4865,4865,4865,4865,0
20241209,115600,909905430,4865,4865,4865,4865,85
20241209,115500,909491905,4865,4865,4875,4865,2001
20241209,115400,899757025,4865,4865,4865,4865,7
20241209,115300,899722970,4880,4880,4880,4880,263
20241209,115200,898439530,4865,4860,4865,4860,106
20241209,115100,897923845,4860,4860,4860,4860,198
20241209,115000,896961565,4860,4860,4860,4860,652
20241209,114900,893792845,4860,4860,4860,4860,1500
20241209,114800,886502845,4860,4860,4860,4860,500
20241209,114700,884072845,4860,4880,4880,4860,5732
20241209,114600,856183200,4885,4885,4885,4885,0
20241209,114500,856183200,4885,4885,4885,4885,19
20241209,114400,856090385,4885,4885,4885,4885,315
20241209,114300,854551610,4890,4885,4890,4885,136
20241209,114200,853886750,4890,4890,4890,4890,172
20241209,114100,853045670,4890,4890,4890,4885,781
20241209,114000,849226835,4890,4890,4890,4890,61
20241209,113900,848928545,4900,4880,4900,4880,852
20241209,113800,844769745,4880,4880,4880,4880,0
20241209,113700,844769745,4880,4885,4885,4880,1183
20241209,113600,838995215,4885,4885,4885,4885,219
20241209,113500,837925400,4885,4885,4885,4880,2812
20241209,113400,824188845,4885,4885,4885,4885,50
20241209,113300,823944595,4885,4885,4885,4885,0
20241209,113200,823944595,4885,4895,4895,4885,70
20241209,113100,823602345,4900,4900,4900,4900,1
20241209,113000,823597445,4900,4905,4905,4900,26
20241209,112900,823470015,4905,4905,4905,4905,20
20241209,112800,823371915,4905,4905,4905,4905,101
20241209,112700,822876510,4905,4905,4905,4905,0
20241209,112600,822876510,4905,4905,4905,4905,220
20241209,112500,821797410,4880,4880,4880,4880,475
20241209,112400,819479410,4880,4880,4880,4880,161
20241209,112300,818693730,4910,4905,4915,4905,939
20241209,112200,814079615,4905,4905,4905,4900,246
20241209,112100,812873710,4870,4885,4885,4870,857
20241209,112000,808694595,4880,4890,4890,4880,478
20241209,111900,806360365,4885,4885,4885,4885,449
20241209,111800,804167000,4910,4890,4910,4890,141
20241209,111700,803477230,4895,4900,4915,4895,672
20241209,111600,800183285,4900,4900,4900,4900,5
20241209,111500,800158785,4930,4910,4935,4895,2273
20241209,111400,789022975,4885,4885,4885,4885,100
20241209,111300,788534475,4890,4890,4890,4890,83
20241209,111200,788128605,4910,4905,4910,4905,15
20241209,111100,788054960,4885,4885,4885,4885,1
20241209,111000,788050075,4905,4905,4905,4905,0
20241209,110900,788050075,4905,4900,4905,4880,2043
20241209,110800,778047520,4900,4905,4905,4900,314
20241209,110700,776507355,4910,4910,4910,4910,16
20241209,110600,776428795,4910,4910,4910,4910,36
20241209,110500,776252035,4910,4910,4910,4910,57
20241209,110400,775972165,4930,4930,4930,4930,1
20241209,110300,775967235,4935,4915,4935,4915,27
20241209,110200,775834450,4940,4940,4940,4940,10
20241209,110100,775785050,4940,4940,4940,4940,10
20241209,110000,775735650,4940,4940,4940,4920,622
20241209,105900,772667150,4940,4940,4940,4940,1
20241209,105800,772662210,4945,4935,4945,4935,10
20241209,105700,772612780,4935,4920,4935,4920,30
20241209,105600,772464880,4930,4930,4930,4930,237
20241209,105500,771296470,4905,4900,4905,4900,72
20241209,105400,770943315,4900,4910,4910,4900,389
20241209,105300,769033835,4915,4910,4930,4910,114
20241209,105200,768473095,4935,4935,4935,4910,222
20241209,105100,767382975,4910,4900,4935,4900,90
20241209,105000,766940840,4900,4905,4915,4900,394
20241209,104900,765009540,4905,4930,4930,4900,1083
20241209,104800,759672540,4900,4905,4910,4900,1101
20241209,104700,754272750,4910,4910,4910,4910,499
20241209,104600,751822660,4910,4920,4920,4910,359
20241209,104500,750057710,4920,4920,4920,4920,1
20241209,104400,750052790,4920,4920,4920,4920,0
20241209,104300,750052790,4920,4920,4920,4920,83
20241209,104200,749644430,4920,4920,4920,4920,105
20241209,104100,749127830,4930,4930,4935,4930,520
20241209,104000,746563980,4915,4925,4925,4915,1352
20241209,103900,739910920,4925,4925,4925,4925,750
20241209,103800,736217170,4925,4940,4940,4925,521
20241209,103700,733647985,4940,4940,4940,4940,70
20241209,103600,733302185,4940,4960,4960,4940,322
20241209,103500,731710145,4940,4940,4940,4940,100
20241209,103400,731216145,4950,4935,4950,4925,2302
20241209,103300,719842965,4935,4935,4935,4935,120
20241209,103200,719250765,4935,4950,4950,4935,107
20241209,103100,718722270,4940,4940,4940,4940,18
20241209,103000,718633350,4940,4940,4940,4940,66
20241209,102900,718307310,4940,4950,4950,4940,13
20241209,102800,718243070,4945,4950,4950,4935,268
20241209,102700,716918230,4940,4950,4950,4940,435
20241209,102600,714767480,4950,4950,4960,4950,327
20241209,102500,713148790,4950,4950,4950,4950,4
20241209,102400,713128990,4950,4950,4950,4950,0
20241209,102300,713128990,4950,4950,4950,4950,128
20241209,102200,712495390,4935,4935,4935,4935,200
20241209,102100,711508390,4925,4925,4925,4925,0
20241209,102000,711508390,4925,4925,4925,4925,108
20241209,101900,710976490,4925,4935,4935,4925,165
20241209,101800,710163485,4940,4940,4940,4940,21
20241209,101700,710059745,4945,4945,4950,4945,325
20241209,101600,708451780,4945,4935,4945,4935,69
20241209,101500,708110590,4935,4945,4945,4935,89
20241209,101400,707670495,4945,4920,4945,4920,124
20241209,101300,707059905,4925,4930,4930,4925,640
20241209,101200,703904855,4930,4930,4930,4930,151
20241209,101100,703160425,4945,4930,4945,4930,1131
20241209,101000,697573790,4945,4945,4945,4945,32
20241209,100900,697415550,4945,4935,4945,4930,146
20241209,100800,696694415,4930,4925,4930,4920,1322
20241209,100700,690187895,4920,4930,4930,4920,505
20241209,100600,687702245,4930,4950,4950,4930,36
20241209,100500,687524705,4920,4945,4950,4920,279
20241209,100400,686151510,4945,4950,4950,4920,1338
20241209,100300,679550270,4950,4930,4950,4930,527
20241209,100200,676944785,4930,4925,4930,4925,295
20241209,100100,675491185,4930,4935,4935,4930,204
20241209,100000,674484850,4945,4920,4945,4920,174
20241209,095900,673627325,4920,4920,4920,4920,0
20241209,095800,673627325,4920,4910,4920,4910,9575
20241209,095700,626569985,4910,4910,4915,4910,2052
20241209,095600,616491935,4900,4880,4910,4880,2830
20241209,095500,602639230,4880,4880,4880,4865,47
20241209,095400,602410020,4855,4865,4865,4855,5084
20241209,095300,577713605,4870,4880,4880,4870,1072
20241209,095200,572492865,4880,4885,4885,4880,30
20241209,095100,572346320,4885,4885,4885,4885,121
20241209,095000,571755235,4870,4875,4875,4870,763
20241209,094900,568038900,4885,4895,4895,4880,466
20241209,094800,565761650,4895,4895,4895,4885,67
20241209,094700,565433725,4895,4895,4895,4895,36
20241209,094600,565257505,4895,4885,4895,4885,36
20241209,094500,565081525,4885,4885,4885,4885,152
20241209,094400,564339005,4880,4880,4880,4880,102
20241209,094300,563841245,4870,4865,4880,4865,1038
20241209,094200,558786730,4865,4865,4865,4865,14
20241209,094100,558718620,4865,4865,4865,4850,1168
20241209,094000,553046250,4850,4865,4865,4850,259
20241209,093900,551789435,4855,4850,4855,4845,2919
20241209,093800,537640390,4850,4855,4855,4850,1341
20241209,093700,531136230,4855,4850,4855,4850,361
20241209,093600,529384935,4850,4865,4865,4850,4876
20241209,093500,505712640,4865,4875,4875,4865,602
20241209,093400,502782215,4880,4885,4900,4880,89
20241209,093300,502347075,4885,4885,4900,4885,1658
20241209,093200,494247345,4885,4890,4900,4885,1986
20241209,093100,484538565,4890,4895,4900,4890,196
20241209,093000,483579540,4895,4890,4895,4885,468
20241209,092900,481291045,4890,4890,4890,4860,3998
20241209,092800,461816830,4890,4875,4890,4865,738
20241209,092700,458212635,4860,4860,4860,4860,944
20241209,092600,453624795,4860,4880,4885,4855,2057
20241209,092500,443603645,4855,4865,4880,4855,6631
20241209,092400,411374840,4865,4880,4895,4865,2530
20241209,092300,399043035,4880,4880,4880,4875,322
20241209,092200,397471865,4865,4900,4900,4865,269
20241209,092100,396161605,4900,4870,4900,4870,1096
20241209,092000,390823335,4870,4870,4905,4860,2426
20241209,091900,379017115,4880,4880,4880,4870,3648
20241209,091800,361242475,4880,4900,4905,4875,7102
20241209,091700,326520935,4900,4905,4905,4900,2305
20241209,091600,315222900,4910,4945,4945,4905,3542
20241209,091500,297810000,4935,4945,4945,4935,128
20241209,091400,297177145,4945,4940,4945,4935,365
20241209,091300,295374985,4945,4960,4965,4945,4873
20241209,091200,271227615,4985,4990,4990,4960,2324
20241209,091100,259683805,4980,4990,4990,4960,2835
20241209,091000,245545760,4970,4975,4980,4970,2515
20241209,090900,233033480,4975,4990,5000,4970,1697
20241209,090800,224560670,4990,4945,4990,4945,2578
20241209,090700,211740445,4945,4920,4950,4905,4323
20241209,090600,190483945,4905,4935,4940,4905,6745
20241209,090500,157310215,4935,4950,4960,4935,1703
20241209,090400,148886710,4950,4965,4965,4940,1936
20241209,090300,139295080,4965,4975,4975,4950,5314
20241209,090200,112953175,4970,5050,5050,4970,3301
20241209,090100,96426430,5050,4965,5050,4965,10864
20241209,090000,41697800,4950,5000,5030,4950,8212
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193200 1604195195 4775 4775 4775 4775 6367
3 20241209 193100 1604195195 4775 4775 4775 4775 0
4 20241209 193000 1604195195 4775 4775 4775 4775 0
5 20241209 192900 1604195195 4775 4775 4775 4775 0
6 20241209 192800 1604195195 4775 4775 4775 4775 0
7 20241209 192700 1604195195 4775 4775 4775 4775 0
8 20241209 192600 1604195195 4775 4775 4775 4775 0
9 20241209 192500 1604195195 4775 4775 4775 4775 0
10 20241209 192400 1604195195 4775 4775 4775 4775 0
11 20241209 192300 1604195195 4775 4775 4775 4775 0
12 20241209 192200 1604195195 4775 4775 4775 4775 0
13 20241209 192100 1604195195 4775 4775 4775 4775 0
14 20241209 192000 1604195195 4775 4775 4775 4775 0
15 20241209 191900 1604195195 4775 4775 4775 4775 0
16 20241209 191800 1604195195 4775 4775 4775 4775 0
17 20241209 191700 1604195195 4775 4775 4775 4775 0
18 20241209 191600 1604195195 4775 4775 4775 4775 0
19 20241209 191500 1604195195 4775 4775 4775 4775 0
20 20241209 191400 1604195195 4775 4775 4775 4775 0
21 20241209 191300 1604195195 4775 4775 4775 4775 0
22 20241209 191200 1604195195 4775 4775 4775 4775 0
23 20241209 191100 1604195195 4775 4775 4775 4775 0
24 20241209 191000 1604195195 4775 4775 4775 4775 0
25 20241209 190900 1604195195 4775 4775 4775 4775 0
26 20241209 190800 1604195195 4775 4775 4775 4775 0
27 20241209 190700 1604195195 4775 4775 4775 4775 0
28 20241209 190600 1604195195 4775 4775 4775 4775 0
29 20241209 190500 1604195195 4775 4775 4775 4775 0
30 20241209 190400 1604195195 4775 4775 4775 4775 0
31 20241209 190300 1604195195 4775 4775 4775 4775 0
32 20241209 190200 1604195195 4775 4775 4775 4775 6367
33 20241209 190100 1604195195 4775 4775 4775 4775 0
34 20241209 190000 1604195195 4775 4775 4775 4775 0
35 20241209 185900 1604195195 4775 4775 4775 4775 0
36 20241209 185800 1604195195 4775 4775 4775 4775 0
37 20241209 185700 1604195195 4775 4775 4775 4775 0
38 20241209 185600 1604195195 4775 4775 4775 4775 0
39 20241209 185500 1604195195 4775 4775 4775 4775 0
40 20241209 185400 1604195195 4775 4775 4775 4775 0
41 20241209 185300 1604195195 4775 4775 4775 4775 0
42 20241209 185200 1604195195 4775 4775 4775 4775 0
43 20241209 185100 1604195195 4775 4775 4775 4775 0
44 20241209 185000 1604195195 4775 4775 4775 4775 0
45 20241209 184900 1604195195 4775 4775 4775 4775 0
46 20241209 184800 1604195195 4775 4775 4775 4775 0
47 20241209 184700 1604195195 4775 4775 4775 4775 0
48 20241209 184600 1604195195 4775 4775 4775 4775 0
49 20241209 184500 1604195195 4775 4775 4775 4775 0
50 20241209 184400 1604195195 4775 4775 4775 4775 0
51 20241209 184300 1604195195 4775 4775 4775 4775 0
52 20241209 184200 1604195195 4775 4775 4775 4775 0
53 20241209 184100 1604195195 4775 4775 4775 4775 0
54 20241209 184000 1604195195 4775 4775 4775 4775 0
55 20241209 183900 1604195195 4775 4775 4775 4775 0
56 20241209 183800 1604195195 4775 4775 4775 4775 0
57 20241209 183700 1604195195 4775 4775 4775 4775 0
58 20241209 183600 1604195195 4775 4775 4775 4775 0
59 20241209 183500 1604195195 4775 4775 4775 4775 0
60 20241209 183400 1604195195 4775 4775 4775 4775 0
61 20241209 183300 1604195195 4775 4775 4775 4775 0
62 20241209 183200 1604195195 4775 4775 4775 4775 6367
63 20241209 183100 1604195195 4775 4775 4775 4775 0
64 20241209 183000 1604195195 4775 4775 4775 4775 0
65 20241209 182900 1604195195 4775 4775 4775 4775 0
66 20241209 182800 1604195195 4775 4775 4775 4775 0
67 20241209 182700 1604195195 4775 4775 4775 4775 0
68 20241209 182600 1604195195 4775 4775 4775 4775 0
69 20241209 182500 1604195195 4775 4775 4775 4775 0
70 20241209 182400 1604195195 4775 4775 4775 4775 0
71 20241209 182300 1604195195 4775 4775 4775 4775 0
72 20241209 182200 1604195195 4775 4775 4775 4775 0
73 20241209 182100 1604195195 4775 4775 4775 4775 0
74 20241209 182000 1604195195 4775 4775 4775 4775 0
75 20241209 181900 1604195195 4775 4775 4775 4775 0
76 20241209 181800 1604195195 4775 4775 4775 4775 0
77 20241209 181700 1604195195 4775 4775 4775 4775 0
78 20241209 181600 1604195195 4775 4775 4775 4775 0
79 20241209 181500 1604195195 4775 4775 4775 4775 0
80 20241209 181400 1604195195 4775 4775 4775 4775 0
81 20241209 181300 1604195195 4775 4775 4775 4775 0
82 20241209 181200 1604195195 4775 4775 4775 4775 0
83 20241209 181100 1604195195 4775 4775 4775 4775 0
84 20241209 181000 1604195195 4775 4775 4775 4775 0
85 20241209 180900 1604195195 4775 4775 4775 4775 0
86 20241209 180800 1604195195 4775 4775 4775 4775 0
87 20241209 180700 1604195195 4775 4775 4775 4775 0
88 20241209 180600 1604195195 4775 4775 4775 4775 0
89 20241209 180500 1604195195 4775 4775 4775 4775 0
90 20241209 180400 1604195195 4775 4775 4775 4775 0
91 20241209 180300 1604195195 4775 4775 4775 4775 0
92 20241209 180200 1604195195 4775 4775 4775 4775 6367
93 20241209 180100 1604195195 4775 4775 4775 4775 0
94 20241209 180000 1604195195 4775 4775 4775 4775 0
95 20241209 175900 1604195195 4775 4775 4775 4775 0
96 20241209 175800 1604195195 4775 4775 4775 4775 0
97 20241209 175700 1604195195 4775 4775 4775 4775 0
98 20241209 175600 1604195195 4775 4775 4775 4775 0
99 20241209 175500 1604195195 4775 4775 4775 4775 0
100 20241209 175400 1604195195 4775 4775 4775 4775 0
101 20241209 175300 1604195195 4775 4775 4775 4775 0
102 20241209 175200 1604195195 4775 4775 4775 4775 0
103 20241209 175100 1604195195 4775 4775 4775 4775 0
104 20241209 175000 1604195195 4775 4775 4775 4775 0
105 20241209 174900 1604195195 4775 4775 4775 4775 0
106 20241209 174800 1604195195 4775 4775 4775 4775 0
107 20241209 174700 1604195195 4775 4775 4775 4775 0
108 20241209 174600 1604195195 4775 4775 4775 4775 0
109 20241209 174500 1604195195 4775 4775 4775 4775 0
110 20241209 174400 1604195195 4775 4775 4775 4775 0
111 20241209 174300 1604195195 4775 4775 4775 4775 0
112 20241209 174200 1604195195 4775 4775 4775 4775 0
113 20241209 174100 1604195195 4775 4775 4775 4775 0
114 20241209 174000 1604195195 4775 4775 4775 4775 0
115 20241209 173900 1604195195 4775 4775 4775 4775 0
116 20241209 173800 1604195195 4775 4775 4775 4775 0
117 20241209 173700 1604195195 4775 4775 4775 4775 0
118 20241209 173600 1604195195 4775 4775 4775 4775 0
119 20241209 173500 1604195195 4775 4775 4775 4775 0
120 20241209 173400 1604195195 4775 4775 4775 4775 0
121 20241209 173300 1604195195 4775 4775 4775 4775 0
122 20241209 173200 1604195195 4775 4775 4775 4775 6367
123 20241209 173100 1604195195 4775 4775 4775 4775 0
124 20241209 173000 1604195195 4775 4775 4775 4775 0
125 20241209 172900 1604195195 4775 4775 4775 4775 0
126 20241209 172800 1604195195 4775 4775 4775 4775 0
127 20241209 172700 1604195195 4775 4775 4775 4775 0
128 20241209 172600 1604195195 4775 4775 4775 4775 0
129 20241209 172500 1604195195 4775 4775 4775 4775 0
130 20241209 172400 1604195195 4775 4775 4775 4775 0
131 20241209 172300 1604195195 4775 4775 4775 4775 0
132 20241209 172200 1604195195 4775 4775 4775 4775 0
133 20241209 172100 1604195195 4775 4775 4775 4775 0
134 20241209 172000 1604195195 4775 4775 4775 4775 0
135 20241209 171900 1604195195 4775 4775 4775 4775 0
136 20241209 171800 1604195195 4775 4775 4775 4775 0
137 20241209 171700 1604195195 4775 4775 4775 4775 0
138 20241209 171600 1604195195 4775 4775 4775 4775 0
139 20241209 171500 1604195195 4775 4775 4775 4775 0
140 20241209 171400 1604195195 4775 4775 4775 4775 0
141 20241209 171300 1604195195 4775 4775 4775 4775 0
142 20241209 171200 1604195195 4775 4775 4775 4775 0
143 20241209 171100 1604195195 4775 4775 4775 4775 0
144 20241209 171000 1604195195 4775 4775 4775 4775 0
145 20241209 170900 1604195195 4775 4775 4775 4775 0
146 20241209 170800 1604195195 4775 4775 4775 4775 0
147 20241209 170700 1604195195 4775 4775 4775 4775 0
148 20241209 170600 1604195195 4775 4775 4775 4775 0
149 20241209 170500 1604195195 4775 4775 4775 4775 0
150 20241209 170400 1604195195 4775 4775 4775 4775 0
151 20241209 170300 1604195195 4775 4775 4775 4775 0
152 20241209 170200 1604195195 4775 4775 4775 4775 6367
153 20241209 170100 1604195195 4775 4775 4775 4775 0
154 20241209 170000 1604195195 4775 4775 4775 4775 0
155 20241209 165900 1604195195 4775 4775 4775 4775 0
156 20241209 165800 1604195195 4775 4775 4775 4775 0
157 20241209 165700 1604195195 4775 4775 4775 4775 0
158 20241209 165600 1604195195 4775 4775 4775 4775 0
159 20241209 165500 1604195195 4775 4775 4775 4775 0
160 20241209 165400 1604195195 4775 4775 4775 4775 0
161 20241209 165300 1604195195 4775 4775 4775 4775 0
162 20241209 165200 1604195195 4775 4775 4775 4775 0
163 20241209 165100 1604195195 4775 4775 4775 4775 0
164 20241209 165000 1604195195 4775 4775 4775 4775 0
165 20241209 164900 1604195195 4775 4775 4775 4775 0
166 20241209 164800 1604195195 4775 4775 4775 4775 0
167 20241209 164700 1604195195 4775 4775 4775 4775 0
168 20241209 164600 1604195195 4775 4775 4775 4775 0
169 20241209 164500 1604195195 4775 4775 4775 4775 0
170 20241209 164400 1604195195 4775 4775 4775 4775 0
171 20241209 164300 1604195195 4775 4775 4775 4775 0
172 20241209 164200 1604195195 4775 4775 4775 4775 0
173 20241209 164100 1604195195 4775 4775 4775 4775 0
174 20241209 164000 1604195195 4775 4775 4775 4775 0
175 20241209 163900 1604195195 4775 4775 4775 4775 0
176 20241209 163800 1604195195 4775 4775 4775 4775 0
177 20241209 163700 1604195195 4775 4775 4775 4775 0
178 20241209 163600 1604195195 4775 4775 4775 4775 0
179 20241209 163500 1604195195 4775 4775 4775 4775 0
180 20241209 163400 1604195195 4775 4775 4775 4775 0
181 20241209 163300 1604195195 4775 4775 4775 4775 0
182 20241209 163200 1604195195 4775 4775 4775 4775 6367
183 20241209 163100 1604195195 4775 4775 4775 4775 0
184 20241209 163000 1604195195 4775 4775 4775 4775 0
185 20241209 162900 1604195195 4775 4775 4775 4775 0
186 20241209 162800 1604195195 4775 4775 4775 4775 0
187 20241209 162700 1604195195 4775 4775 4775 4775 0
188 20241209 162600 1604195195 4775 4775 4775 4775 0
189 20241209 162500 1604195195 4775 4775 4775 4775 0
190 20241209 162400 1604195195 4775 4775 4775 4775 0
191 20241209 162300 1604195195 4775 4775 4775 4775 0
192 20241209 162200 1604195195 4775 4775 4775 4775 0
193 20241209 162100 1604195195 4775 4775 4775 4775 0
194 20241209 162000 1604195195 4775 4775 4775 4775 0
195 20241209 161900 1604195195 4775 4775 4775 4775 0
196 20241209 161800 1604195195 4775 4775 4775 4775 0
197 20241209 161700 1604195195 4775 4775 4775 4775 0
198 20241209 161600 1604195195 4775 4775 4775 4775 0
199 20241209 161500 1604195195 4775 4775 4775 4775 0
200 20241209 161400 1604195195 4775 4775 4775 4775 0
201 20241209 161300 1604195195 4775 4775 4775 4775 0
202 20241209 161200 1604195195 4775 4775 4775 4775 0
203 20241209 161100 1604195195 4775 4775 4775 4775 0
204 20241209 161000 1604195195 4775 4775 4775 4775 0
205 20241209 160900 1604195195 4775 4775 4775 4775 0
206 20241209 160800 1604195195 4775 4775 4775 4775 0
207 20241209 160700 1604195195 4775 4775 4775 4775 0
208 20241209 160600 1604195195 4775 4775 4775 4775 0
209 20241209 160500 1604195195 4775 4775 4775 4775 0
210 20241209 160400 1604195195 4775 4775 4775 4775 0
211 20241209 160300 1604195195 4775 4775 4775 4775 0
212 20241209 160200 1604195195 4775 4775 4775 4775 6367
213 20241209 160100 1604195195 4775 4775 4775 4775 0
214 20241209 160000 1604195195 4775 4775 4775 4775 0
215 20241209 155900 1604195195 4775 4775 4775 4775 0
216 20241209 155800 1604195195 4775 4775 4775 4775 0
217 20241209 155700 1604195195 4775 4775 4775 4775 0
218 20241209 155600 1604195195 4775 4775 4775 4775 0
219 20241209 155500 1604195195 4775 4775 4775 4775 0
220 20241209 155400 1604195195 4775 4775 4775 4775 0
221 20241209 155300 1604195195 4775 4775 4775 4775 0
222 20241209 155200 1604195195 4775 4775 4775 4775 0
223 20241209 155100 1604195195 4775 4775 4775 4775 0
224 20241209 155000 1604195195 4775 4775 4775 4775 0
225 20241209 154900 1604195195 4775 4775 4775 4775 0
226 20241209 154800 1604195195 4775 4775 4775 4775 0
227 20241209 154700 1604195195 4775 4775 4775 4775 0
228 20241209 154600 1604195195 4775 4775 4775 4775 0
229 20241209 154500 1604195195 4775 4775 4775 4775 0
230 20241209 154400 1604195195 4775 4775 4775 4775 0
231 20241209 154300 1604195195 4775 4775 4775 4775 0
232 20241209 154200 1604195195 4775 4775 4775 4775 0
233 20241209 154100 1604195195 4775 4775 4775 4775 0
234 20241209 154000 1604195195 4775 4775 4775 4775 0
235 20241209 153900 1604195195 4775 4775 4775 4775 0
236 20241209 153800 1604195195 4775 4775 4775 4775 0
237 20241209 153700 1604195195 4775 4775 4775 4775 0
238 20241209 153600 1604195195 4775 4775 4775 4775 0
239 20241209 153500 1604195195 4775 4775 4775 4775 0
240 20241209 153400 1604195195 4775 4775 4775 4775 0
241 20241209 153300 1604195195 4775 4775 4775 4775 0
242 20241209 153200 1604195195 4775 4775 4775 4775 6367
243 20241209 153100 1604195195 4775 4775 4775 4775 0
244 20241209 153000 1604195195 4775 4775 4775 4775 6367
245 20241209 152900 1573792770 4785 4785 4785 4785 0
246 20241209 152800 1573792770 4785 4785 4785 4785 0
247 20241209 152700 1573792770 4785 4785 4785 4785 0
248 20241209 152600 1573792770 4785 4785 4785 4785 0
249 20241209 152500 1573792770 4785 4785 4785 4785 0
250 20241209 152400 1573792770 4785 4785 4785 4785 0
251 20241209 152300 1573792770 4785 4785 4785 4785 0
252 20241209 152200 1573792770 4785 4785 4785 4785 0
253 20241209 152100 1573792770 4785 4785 4785 4785 0
254 20241209 152000 1573792770 4785 4785 4785 4785 0
255 20241209 151900 1573792770 4785 4790 4795 4785 2193
256 20241209 151800 1563290585 4785 4785 4785 4785 36
257 20241209 151700 1563118325 4790 4785 4790 4785 1599
258 20241209 151600 1555466365 4785 4790 4790 4785 418
259 20241209 151500 1553465960 4790 4800 4800 4790 601
260 20241209 151400 1550583815 4800 4795 4800 4795 448
261 20241209 151300 1548433865 4795 4785 4800 4785 582
262 20241209 151200 1545643595 4790 4785 4790 4785 1883
263 20241209 151100 1536626570 4785 4785 4785 4785 426
264 20241209 151000 1534588160 4785 4790 4790 4785 818
265 20241209 150900 1530670895 4790 4800 4800 4790 1244
266 20241209 150800 1524706495 4790 4800 4800 4790 19
267 20241209 150700 1524615325 4785 4810 4810 4785 1513
268 20241209 150600 1517375370 4810 4790 4810 4785 944
269 20241209 150500 1512857945 4790 4795 4800 4790 4500
270 20241209 150400 1491290955 4795 4800 4800 4795 2603
271 20241209 150300 1478801570 4800 4800 4800 4800 718
272 20241209 150200 1475355170 4800 4800 4800 4800 520
273 20241209 150100 1472859170 4810 4800 4810 4800 960
274 20241209 150000 1468247780 4800 4800 4800 4800 0
275 20241209 145900 1468247780 4800 4810 4810 4800 136
276 20241209 145800 1467594920 4805 4805 4805 4805 125
277 20241209 145700 1466994295 4805 4805 4805 4805 290
278 20241209 145600 1465600845 4805 4805 4805 4780 630
279 20241209 145500 1462577945 4805 4800 4805 4780 2331
280 20241209 145400 1451402935 4780 4780 4780 4780 0
281 20241209 145300 1451402935 4780 4780 4780 4780 140
282 20241209 145200 1450733735 4780 4780 4780 4780 150
283 20241209 145100 1450016735 4785 4780 4785 4780 1296
284 20241209 145000 1443815415 4780 4775 4785 4775 422
285 20241209 144900 1441798825 4775 4775 4780 4770 744
286 20241209 144800 1438248060 4775 4780 4785 4775 3131
287 20241209 144700 1423291215 4785 4790 4790 4785 797
288 20241209 144600 1419477135 4790 4800 4800 4790 284
289 20241209 144500 1418115790 4800 4800 4800 4800 552
290 20241209 144400 1415466190 4800 4800 4800 4800 386
291 20241209 144300 1413613390 4800 4810 4810 4800 286
292 20241209 144200 1412240580 4810 4800 4810 4800 104
293 20241209 144100 1411740620 4800 4795 4800 4795 211
294 20241209 144000 1410727825 4790 4790 4790 4790 0
295 20241209 143900 1410727825 4790 4790 4790 4790 6
296 20241209 143800 1410699085 4790 4785 4790 4780 1220
297 20241209 143700 1404866960 4785 4785 4785 4785 54
298 20241209 143600 1404608570 4785 4785 4785 4785 216
299 20241209 143500 1403575010 4785 4785 4785 4785 76
300 20241209 143400 1403211350 4780 4785 4785 4780 585
301 20241209 143300 1400412625 4785 4780 4785 4780 843
302 20241209 143200 1396382985 4780 4785 4785 4780 311
303 20241209 143100 1394896350 4785 4785 4785 4785 100
304 20241209 143000 1394417850 4780 4785 4785 4780 210
305 20241209 142900 1393413020 4780 4785 4785 4780 44
306 20241209 142800 1393202550 4785 4785 4785 4785 168
307 20241209 142700 1392398670 4785 4790 4790 4785 1036
308 20241209 142600 1387441230 4790 4795 4795 4790 1212
309 20241209 142500 1381633830 4800 4800 4800 4800 1
310 20241209 142400 1381629030 4795 4800 4800 4790 28
311 20241209 142300 1381494790 4800 4805 4805 4800 1556
312 20241209 142200 1374022400 4810 4815 4815 4810 97
313 20241209 142100 1373555605 4805 4810 4810 4805 100
314 20241209 142000 1373075055 4805 4805 4805 4805 0
315 20241209 141900 1373075055 4805 4805 4805 4805 0
316 20241209 141800 1373075055 4805 4810 4810 4805 757
317 20241209 141700 1369436640 4815 4810 4815 4810 700
318 20241209 141600 1366067640 4800 4800 4800 4800 0
319 20241209 141500 1366067640 4800 4800 4800 4800 207
320 20241209 141400 1365074040 4800 4795 4800 4790 201
321 20241209 141300 1364111185 4795 4795 4795 4795 0
322 20241209 141200 1364111185 4795 4795 4795 4795 15
323 20241209 141100 1364039260 4800 4800 4800 4795 246
324 20241209 141000 1362859210 4800 4800 4800 4800 0
325 20241209 140900 1362859210 4800 4805 4805 4800 4789
326 20241209 140800 1339871445 4805 4810 4820 4805 103
327 20241209 140700 1339375220 4810 4810 4810 4810 1
328 20241209 140600 1339370410 4810 4820 4820 4810 64
329 20241209 140500 1339062560 4820 4810 4820 4810 434
330 20241209 140400 1336975010 4825 4810 4825 4810 96
331 20241209 140300 1336513235 4825 4825 4825 4825 10
332 20241209 140200 1336464985 4800 4800 4800 4800 0
333 20241209 140100 1336464985 4800 4800 4800 4800 201
334 20241209 140000 1335500185 4800 4810 4810 4800 812
335 20241209 135900 1331602520 4800 4820 4820 4800 224
336 20241209 135800 1330524840 4820 4820 4820 4805 124
337 20241209 135700 1329927200 4820 4820 4820 4820 200
338 20241209 135600 1328963200 4820 4820 4820 4820 124
339 20241209 135500 1328365520 4820 4800 4820 4800 337
340 20241209 135400 1326741200 4815 4805 4815 4800 1486
341 20241209 135300 1319592270 4785 4790 4800 4785 321
342 20241209 135200 1318052795 4795 4795 4795 4795 63
343 20241209 135100 1317750710 4800 4800 4800 4800 0
344 20241209 135000 1317750710 4800 4790 4800 4785 99
345 20241209 134900 1317276940 4800 4800 4800 4800 1
346 20241209 134800 1317272140 4785 4785 4785 4785 0
347 20241209 134700 1317272140 4785 4785 4785 4785 20
348 20241209 134600 1317176440 4785 4785 4785 4785 10
349 20241209 134500 1317128590 4785 4785 4785 4785 0
350 20241209 134400 1317128590 4785 4790 4790 4785 509
351 20241209 134300 1314691820 4790 4795 4795 4790 1051
352 20241209 134200 1309654630 4795 4800 4800 4795 500
353 20241209 134100 1307257015 4810 4800 4810 4800 901
354 20241209 134000 1302932205 4800 4800 4800 4800 0
355 20241209 133900 1302932205 4800 4810 4810 4800 101
356 20241209 133800 1302447395 4810 4810 4810 4810 29
357 20241209 133700 1302307905 4810 4810 4810 4810 0
358 20241209 133600 1302307905 4810 4810 4810 4810 209
359 20241209 133500 1301302615 4810 4810 4810 4810 200
360 20241209 133400 1300340615 4810 4810 4810 4810 200
361 20241209 133300 1299378615 4810 4810 4810 4810 186
362 20241209 133200 1298483955 4810 4810 4810 4800 267
363 20241209 133100 1297201685 4810 4810 4810 4810 12
364 20241209 133000 1297143965 4810 4800 4810 4800 1155
365 20241209 132900 1291599465 4810 4810 4810 4810 220
366 20241209 132800 1290541265 4810 4810 4810 4810 0
367 20241209 132700 1290541265 4810 4810 4810 4800 221
368 20241209 132600 1289478465 4800 4810 4810 4800 1233
369 20241209 132500 1283560055 4810 4810 4815 4810 984
370 20241209 132400 1278826995 4800 4800 4800 4800 0
371 20241209 132300 1278826995 4800 4800 4800 4800 0
372 20241209 132200 1278826995 4800 4800 4800 4800 130
373 20241209 132100 1278202995 4800 4805 4805 4800 916
374 20241209 132000 1273806190 4805 4805 4805 4805 0
375 20241209 131900 1273806190 4805 4805 4805 4805 40
376 20241209 131800 1273613990 4810 4810 4810 4810 5
377 20241209 131700 1273589940 4810 4810 4810 4810 64
378 20241209 131600 1273282100 4805 4805 4805 4805 0
379 20241209 131500 1273282100 4805 4790 4805 4790 205
380 20241209 131400 1272297525 4785 4805 4805 4785 101
381 20241209 131300 1271812240 4800 4800 4800 4800 248
382 20241209 131200 1270621840 4790 4790 4790 4790 200
383 20241209 131100 1269663840 4785 4785 4785 4785 784
384 20241209 131000 1265912400 4780 4785 4785 4780 892
385 20241209 130900 1261648610 4785 4790 4790 4785 754
386 20241209 130800 1258040665 4790 4800 4800 4790 502
387 20241209 130700 1255635200 4800 4800 4800 4800 540
388 20241209 130600 1253043200 4795 4795 4795 4795 542
389 20241209 130500 1250444310 4795 4795 4795 4795 516
390 20241209 130400 1247970090 4795 4790 4795 4790 323
391 20241209 130300 1246422815 4790 4790 4790 4790 10
392 20241209 130200 1246374915 4790 4790 4790 4790 375
393 20241209 130100 1244578665 4795 4805 4805 4790 3799
394 20241209 130000 1226355945 4800 4805 4810 4800 620
395 20241209 125900 1223378860 4810 4810 4815 4810 60
396 20241209 125800 1223090010 4815 4815 4815 4815 0
397 20241209 125700 1223090010 4815 4815 4815 4815 1
398 20241209 125600 1223085195 4800 4805 4805 4800 4136
399 20241209 125500 1203218035 4810 4810 4815 4810 1051
400 20241209 125400 1198162720 4810 4810 4810 4810 495
401 20241209 125300 1195781770 4810 4810 4810 4810 0
402 20241209 125200 1195781770 4810 4815 4815 4810 258
403 20241209 125100 1194540165 4820 4815 4820 4815 919
404 20241209 125000 1190115175 4815 4815 4815 4815 330
405 20241209 124900 1188526225 4815 4815 4815 4815 302
406 20241209 124800 1187072095 4815 4820 4820 4815 1540
407 20241209 124700 1179649320 4820 4825 4825 4820 1103
408 20241209 124600 1174327850 4820 4825 4825 4820 84
409 20241209 124500 1173922735 4820 4820 4820 4820 10
410 20241209 124400 1173874535 4825 4830 4830 4825 2703
411 20241209 124300 1160832530 4830 4830 4835 4825 2337
412 20241209 124200 1149548440 4835 4835 4835 4835 181
413 20241209 124100 1148673305 4835 4835 4835 4830 2298
414 20241209 124000 1137563125 4835 4835 4845 4830 3340
415 20241209 123900 1121416080 4835 4840 4840 4835 244
416 20241209 123800 1120236290 4840 4845 4845 4840 1122
417 20241209 123700 1114805605 4840 4855 4860 4840 5112
418 20241209 123600 1090033280 4855 4845 4855 4845 1845
419 20241209 123500 1081094140 4845 4845 4850 4845 1063
420 20241209 123400 1075941355 4845 4860 4860 4845 12589
421 20241209 123300 1014850205 4860 4865 4865 4860 913
422 20241209 123200 1010412525 4875 4875 4875 4875 9
423 20241209 123100 1010368650 4860 4855 4875 4855 581
424 20241209 123000 1007545335 4855 4855 4855 4855 567
425 20241209 122900 1004792550 4855 4855 4860 4850 531
426 20241209 122800 1002216780 4855 4855 4855 4855 2411
427 20241209 122700 990511375 4855 4855 4860 4855 898
428 20241209 122600 986149410 4860 4855 4860 4855 1275
429 20241209 122500 979959260 4855 4870 4870 4855 4157
430 20241209 122400 959756355 4870 4870 4870 4865 17
431 20241209 122300 959673590 4870 4870 4870 4870 220
432 20241209 122200 958602190 4875 4875 4875 4875 10
433 20241209 122100 958553440 4870 4875 4875 4865 370
434 20241209 122000 956751820 4895 4895 4895 4895 0
435 20241209 121900 956751820 4895 4895 4895 4895 1
436 20241209 121800 956746925 4870 4895 4895 4870 32
437 20241209 121700 956591015 4865 4865 4865 4865 31
438 20241209 121600 956440200 4865 4870 4870 4865 1800
439 20241209 121500 947682205 4895 4895 4895 4895 0
440 20241209 121400 947682205 4895 4895 4895 4895 2
441 20241209 121300 947672415 4895 4890 4900 4890 74
442 20241209 121200 947310285 4890 4880 4890 4880 1040
443 20241209 121100 942232125 4870 4875 4880 4870 405
444 20241209 121000 940257770 4870 4870 4870 4870 500
445 20241209 120900 937822770 4870 4870 4870 4870 64
446 20241209 120800 937511090 4870 4870 4870 4870 3500
447 20241209 120700 920466090 4865 4865 4865 4865 0
448 20241209 120600 920466090 4865 4865 4865 4865 32
449 20241209 120500 920310410 4860 4860 4860 4860 239
450 20241209 120400 919148870 4860 4860 4860 4860 12
451 20241209 120300 919090550 4865 4865 4865 4865 800
452 20241209 120200 915198550 4865 4865 4865 4865 660
453 20241209 120100 911987650 4865 4865 4865 4865 3
454 20241209 120000 911973055 4865 4865 4865 4865 0
455 20241209 115900 911973055 4865 4865 4865 4865 320
456 20241209 115800 910416255 4865 4865 4865 4865 105
457 20241209 115700 909905430 4865 4865 4865 4865 0
458 20241209 115600 909905430 4865 4865 4865 4865 85
459 20241209 115500 909491905 4865 4865 4875 4865 2001
460 20241209 115400 899757025 4865 4865 4865 4865 7
461 20241209 115300 899722970 4880 4880 4880 4880 263
462 20241209 115200 898439530 4865 4860 4865 4860 106
463 20241209 115100 897923845 4860 4860 4860 4860 198
464 20241209 115000 896961565 4860 4860 4860 4860 652
465 20241209 114900 893792845 4860 4860 4860 4860 1500
466 20241209 114800 886502845 4860 4860 4860 4860 500
467 20241209 114700 884072845 4860 4880 4880 4860 5732
468 20241209 114600 856183200 4885 4885 4885 4885 0
469 20241209 114500 856183200 4885 4885 4885 4885 19
470 20241209 114400 856090385 4885 4885 4885 4885 315
471 20241209 114300 854551610 4890 4885 4890 4885 136
472 20241209 114200 853886750 4890 4890 4890 4890 172
473 20241209 114100 853045670 4890 4890 4890 4885 781
474 20241209 114000 849226835 4890 4890 4890 4890 61
475 20241209 113900 848928545 4900 4880 4900 4880 852
476 20241209 113800 844769745 4880 4880 4880 4880 0
477 20241209 113700 844769745 4880 4885 4885 4880 1183
478 20241209 113600 838995215 4885 4885 4885 4885 219
479 20241209 113500 837925400 4885 4885 4885 4880 2812
480 20241209 113400 824188845 4885 4885 4885 4885 50
481 20241209 113300 823944595 4885 4885 4885 4885 0
482 20241209 113200 823944595 4885 4895 4895 4885 70
483 20241209 113100 823602345 4900 4900 4900 4900 1
484 20241209 113000 823597445 4900 4905 4905 4900 26
485 20241209 112900 823470015 4905 4905 4905 4905 20
486 20241209 112800 823371915 4905 4905 4905 4905 101
487 20241209 112700 822876510 4905 4905 4905 4905 0
488 20241209 112600 822876510 4905 4905 4905 4905 220
489 20241209 112500 821797410 4880 4880 4880 4880 475
490 20241209 112400 819479410 4880 4880 4880 4880 161
491 20241209 112300 818693730 4910 4905 4915 4905 939
492 20241209 112200 814079615 4905 4905 4905 4900 246
493 20241209 112100 812873710 4870 4885 4885 4870 857
494 20241209 112000 808694595 4880 4890 4890 4880 478
495 20241209 111900 806360365 4885 4885 4885 4885 449
496 20241209 111800 804167000 4910 4890 4910 4890 141
497 20241209 111700 803477230 4895 4900 4915 4895 672
498 20241209 111600 800183285 4900 4900 4900 4900 5
499 20241209 111500 800158785 4930 4910 4935 4895 2273
500 20241209 111400 789022975 4885 4885 4885 4885 100
501 20241209 111300 788534475 4890 4890 4890 4890 83
502 20241209 111200 788128605 4910 4905 4910 4905 15
503 20241209 111100 788054960 4885 4885 4885 4885 1
504 20241209 111000 788050075 4905 4905 4905 4905 0
505 20241209 110900 788050075 4905 4900 4905 4880 2043
506 20241209 110800 778047520 4900 4905 4905 4900 314
507 20241209 110700 776507355 4910 4910 4910 4910 16
508 20241209 110600 776428795 4910 4910 4910 4910 36
509 20241209 110500 776252035 4910 4910 4910 4910 57
510 20241209 110400 775972165 4930 4930 4930 4930 1
511 20241209 110300 775967235 4935 4915 4935 4915 27
512 20241209 110200 775834450 4940 4940 4940 4940 10
513 20241209 110100 775785050 4940 4940 4940 4940 10
514 20241209 110000 775735650 4940 4940 4940 4920 622
515 20241209 105900 772667150 4940 4940 4940 4940 1
516 20241209 105800 772662210 4945 4935 4945 4935 10
517 20241209 105700 772612780 4935 4920 4935 4920 30
518 20241209 105600 772464880 4930 4930 4930 4930 237
519 20241209 105500 771296470 4905 4900 4905 4900 72
520 20241209 105400 770943315 4900 4910 4910 4900 389
521 20241209 105300 769033835 4915 4910 4930 4910 114
522 20241209 105200 768473095 4935 4935 4935 4910 222
523 20241209 105100 767382975 4910 4900 4935 4900 90
524 20241209 105000 766940840 4900 4905 4915 4900 394
525 20241209 104900 765009540 4905 4930 4930 4900 1083
526 20241209 104800 759672540 4900 4905 4910 4900 1101
527 20241209 104700 754272750 4910 4910 4910 4910 499
528 20241209 104600 751822660 4910 4920 4920 4910 359
529 20241209 104500 750057710 4920 4920 4920 4920 1
530 20241209 104400 750052790 4920 4920 4920 4920 0
531 20241209 104300 750052790 4920 4920 4920 4920 83
532 20241209 104200 749644430 4920 4920 4920 4920 105
533 20241209 104100 749127830 4930 4930 4935 4930 520
534 20241209 104000 746563980 4915 4925 4925 4915 1352
535 20241209 103900 739910920 4925 4925 4925 4925 750
536 20241209 103800 736217170 4925 4940 4940 4925 521
537 20241209 103700 733647985 4940 4940 4940 4940 70
538 20241209 103600 733302185 4940 4960 4960 4940 322
539 20241209 103500 731710145 4940 4940 4940 4940 100
540 20241209 103400 731216145 4950 4935 4950 4925 2302
541 20241209 103300 719842965 4935 4935 4935 4935 120
542 20241209 103200 719250765 4935 4950 4950 4935 107
543 20241209 103100 718722270 4940 4940 4940 4940 18
544 20241209 103000 718633350 4940 4940 4940 4940 66
545 20241209 102900 718307310 4940 4950 4950 4940 13
546 20241209 102800 718243070 4945 4950 4950 4935 268
547 20241209 102700 716918230 4940 4950 4950 4940 435
548 20241209 102600 714767480 4950 4950 4960 4950 327
549 20241209 102500 713148790 4950 4950 4950 4950 4
550 20241209 102400 713128990 4950 4950 4950 4950 0
551 20241209 102300 713128990 4950 4950 4950 4950 128
552 20241209 102200 712495390 4935 4935 4935 4935 200
553 20241209 102100 711508390 4925 4925 4925 4925 0
554 20241209 102000 711508390 4925 4925 4925 4925 108
555 20241209 101900 710976490 4925 4935 4935 4925 165
556 20241209 101800 710163485 4940 4940 4940 4940 21
557 20241209 101700 710059745 4945 4945 4950 4945 325
558 20241209 101600 708451780 4945 4935 4945 4935 69
559 20241209 101500 708110590 4935 4945 4945 4935 89
560 20241209 101400 707670495 4945 4920 4945 4920 124
561 20241209 101300 707059905 4925 4930 4930 4925 640
562 20241209 101200 703904855 4930 4930 4930 4930 151
563 20241209 101100 703160425 4945 4930 4945 4930 1131
564 20241209 101000 697573790 4945 4945 4945 4945 32
565 20241209 100900 697415550 4945 4935 4945 4930 146
566 20241209 100800 696694415 4930 4925 4930 4920 1322
567 20241209 100700 690187895 4920 4930 4930 4920 505
568 20241209 100600 687702245 4930 4950 4950 4930 36
569 20241209 100500 687524705 4920 4945 4950 4920 279
570 20241209 100400 686151510 4945 4950 4950 4920 1338
571 20241209 100300 679550270 4950 4930 4950 4930 527
572 20241209 100200 676944785 4930 4925 4930 4925 295
573 20241209 100100 675491185 4930 4935 4935 4930 204
574 20241209 100000 674484850 4945 4920 4945 4920 174
575 20241209 095900 673627325 4920 4920 4920 4920 0
576 20241209 095800 673627325 4920 4910 4920 4910 9575
577 20241209 095700 626569985 4910 4910 4915 4910 2052
578 20241209 095600 616491935 4900 4880 4910 4880 2830
579 20241209 095500 602639230 4880 4880 4880 4865 47
580 20241209 095400 602410020 4855 4865 4865 4855 5084
581 20241209 095300 577713605 4870 4880 4880 4870 1072
582 20241209 095200 572492865 4880 4885 4885 4880 30
583 20241209 095100 572346320 4885 4885 4885 4885 121
584 20241209 095000 571755235 4870 4875 4875 4870 763
585 20241209 094900 568038900 4885 4895 4895 4880 466
586 20241209 094800 565761650 4895 4895 4895 4885 67
587 20241209 094700 565433725 4895 4895 4895 4895 36
588 20241209 094600 565257505 4895 4885 4895 4885 36
589 20241209 094500 565081525 4885 4885 4885 4885 152
590 20241209 094400 564339005 4880 4880 4880 4880 102
591 20241209 094300 563841245 4870 4865 4880 4865 1038
592 20241209 094200 558786730 4865 4865 4865 4865 14
593 20241209 094100 558718620 4865 4865 4865 4850 1168
594 20241209 094000 553046250 4850 4865 4865 4850 259
595 20241209 093900 551789435 4855 4850 4855 4845 2919
596 20241209 093800 537640390 4850 4855 4855 4850 1341
597 20241209 093700 531136230 4855 4850 4855 4850 361
598 20241209 093600 529384935 4850 4865 4865 4850 4876
599 20241209 093500 505712640 4865 4875 4875 4865 602
600 20241209 093400 502782215 4880 4885 4900 4880 89
601 20241209 093300 502347075 4885 4885 4900 4885 1658
602 20241209 093200 494247345 4885 4890 4900 4885 1986
603 20241209 093100 484538565 4890 4895 4900 4890 196
604 20241209 093000 483579540 4895 4890 4895 4885 468
605 20241209 092900 481291045 4890 4890 4890 4860 3998
606 20241209 092800 461816830 4890 4875 4890 4865 738
607 20241209 092700 458212635 4860 4860 4860 4860 944
608 20241209 092600 453624795 4860 4880 4885 4855 2057
609 20241209 092500 443603645 4855 4865 4880 4855 6631
610 20241209 092400 411374840 4865 4880 4895 4865 2530
611 20241209 092300 399043035 4880 4880 4880 4875 322
612 20241209 092200 397471865 4865 4900 4900 4865 269
613 20241209 092100 396161605 4900 4870 4900 4870 1096
614 20241209 092000 390823335 4870 4870 4905 4860 2426
615 20241209 091900 379017115 4880 4880 4880 4870 3648
616 20241209 091800 361242475 4880 4900 4905 4875 7102
617 20241209 091700 326520935 4900 4905 4905 4900 2305
618 20241209 091600 315222900 4910 4945 4945 4905 3542
619 20241209 091500 297810000 4935 4945 4945 4935 128
620 20241209 091400 297177145 4945 4940 4945 4935 365
621 20241209 091300 295374985 4945 4960 4965 4945 4873
622 20241209 091200 271227615 4985 4990 4990 4960 2324
623 20241209 091100 259683805 4980 4990 4990 4960 2835
624 20241209 091000 245545760 4970 4975 4980 4970 2515
625 20241209 090900 233033480 4975 4990 5000 4970 1697
626 20241209 090800 224560670 4990 4945 4990 4945 2578
627 20241209 090700 211740445 4945 4920 4950 4905 4323
628 20241209 090600 190483945 4905 4935 4940 4905 6745
629 20241209 090500 157310215 4935 4950 4960 4935 1703
630 20241209 090400 148886710 4950 4965 4965 4940 1936
631 20241209 090300 139295080 4965 4975 4975 4950 5314
632 20241209 090200 112953175 4970 5050 5050 4970 3301
633 20241209 090100 96426430 5050 4965 5050 4965 10864
634 20241209 090000 41697800 4950 5000 5030 4950 8212