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

637
052020/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193500,13567962660,4475,4475,4475,4475,5843
20241209,193400,13567962660,4475,4475,4475,4475,0
20241209,193300,13567962660,4475,4475,4475,4475,0
20241209,193200,13567962660,4475,4475,4475,4475,0
20241209,193100,13567962660,4475,4475,4475,4475,0
20241209,193000,13567962660,4475,4475,4475,4475,0
20241209,192900,13567962660,4475,4475,4475,4475,0
20241209,192800,13567962660,4475,4475,4475,4475,0
20241209,192700,13567962660,4475,4475,4475,4475,0
20241209,192600,13567962660,4475,4475,4475,4475,0
20241209,192500,13567962660,4475,4475,4475,4475,0
20241209,192400,13567962660,4475,4475,4475,4475,0
20241209,192300,13567962660,4475,4475,4475,4475,0
20241209,192200,13567962660,4475,4475,4475,4475,0
20241209,192100,13567962660,4475,4475,4475,4475,0
20241209,192000,13567962660,4475,4475,4475,4475,0
20241209,191900,13567962660,4475,4475,4475,4475,0
20241209,191800,13567962660,4475,4475,4475,4475,0
20241209,191700,13567962660,4475,4475,4475,4475,0
20241209,191600,13567962660,4475,4475,4475,4475,0
20241209,191500,13567962660,4475,4475,4475,4475,0
20241209,191400,13567962660,4475,4475,4475,4475,0
20241209,191300,13567962660,4475,4475,4475,4475,0
20241209,191200,13567962660,4475,4475,4475,4475,0
20241209,191100,13567962660,4475,4475,4475,4475,0
20241209,191000,13567962660,4475,4475,4475,4475,0
20241209,190900,13567962660,4475,4475,4475,4475,0
20241209,190800,13567962660,4475,4475,4475,4475,0
20241209,190700,13567962660,4475,4475,4475,4475,0
20241209,190600,13567962660,4475,4475,4475,4475,0
20241209,190500,13567962660,4475,4475,4475,4475,5843
20241209,190400,13567962660,4475,4475,4475,4475,0
20241209,190300,13567962660,4475,4475,4475,4475,0
20241209,190200,13567962660,4475,4475,4475,4475,0
20241209,190100,13567962660,4475,4475,4475,4475,0
20241209,190000,13567962660,4475,4475,4475,4475,0
20241209,185900,13567962660,4475,4475,4475,4475,0
20241209,185800,13567962660,4475,4475,4475,4475,0
20241209,185700,13567962660,4475,4475,4475,4475,0
20241209,185600,13567962660,4475,4475,4475,4475,0
20241209,185500,13567962660,4475,4475,4475,4475,0
20241209,185400,13567962660,4475,4475,4475,4475,0
20241209,185300,13567962660,4475,4475,4475,4475,0
20241209,185200,13567962660,4475,4475,4475,4475,0
20241209,185100,13567962660,4475,4475,4475,4475,0
20241209,185000,13567962660,4475,4475,4475,4475,0
20241209,184900,13567962660,4475,4475,4475,4475,0
20241209,184800,13567962660,4475,4475,4475,4475,0
20241209,184700,13567962660,4475,4475,4475,4475,0
20241209,184600,13567962660,4475,4475,4475,4475,0
20241209,184500,13567962660,4475,4475,4475,4475,0
20241209,184400,13567962660,4475,4475,4475,4475,0
20241209,184300,13567962660,4475,4475,4475,4475,0
20241209,184200,13567962660,4475,4475,4475,4475,0
20241209,184100,13567962660,4475,4475,4475,4475,0
20241209,184000,13567962660,4475,4475,4475,4475,0
20241209,183900,13567962660,4475,4475,4475,4475,0
20241209,183800,13567962660,4475,4475,4475,4475,0
20241209,183700,13567962660,4475,4475,4475,4475,0
20241209,183600,13567962660,4475,4475,4475,4475,0
20241209,183500,13567962660,4475,4475,4475,4475,5843
20241209,183400,13567962660,4475,4475,4475,4475,0
20241209,183300,13567962660,4475,4475,4475,4475,0
20241209,183200,13567962660,4475,4475,4475,4475,0
20241209,183100,13567962660,4475,4475,4475,4475,0
20241209,183000,13567962660,4475,4475,4475,4475,0
20241209,182900,13567962660,4475,4475,4475,4475,0
20241209,182800,13567962660,4475,4475,4475,4475,0
20241209,182700,13567962660,4475,4475,4475,4475,0
20241209,182600,13567962660,4475,4475,4475,4475,0
20241209,182500,13567962660,4475,4475,4475,4475,0
20241209,182400,13567962660,4475,4475,4475,4475,0
20241209,182300,13567962660,4475,4475,4475,4475,0
20241209,182200,13567962660,4475,4475,4475,4475,0
20241209,182100,13567962660,4475,4475,4475,4475,0
20241209,182000,13567962660,4475,4475,4475,4475,0
20241209,181900,13567962660,4475,4475,4475,4475,0
20241209,181800,13567962660,4475,4475,4475,4475,0
20241209,181700,13567962660,4475,4475,4475,4475,0
20241209,181600,13567962660,4475,4475,4475,4475,0
20241209,181500,13567962660,4475,4475,4475,4475,0
20241209,181400,13567962660,4475,4475,4475,4475,0
20241209,181300,13567962660,4475,4475,4475,4475,0
20241209,181200,13567962660,4475,4475,4475,4475,0
20241209,181100,13567962660,4475,4475,4475,4475,0
20241209,181000,13567962660,4475,4475,4475,4475,0
20241209,180900,13567962660,4475,4475,4475,4475,0
20241209,180800,13567962660,4475,4475,4475,4475,0
20241209,180700,13567962660,4475,4475,4475,4475,0
20241209,180600,13567962660,4475,4475,4475,4475,0
20241209,180500,13567962660,4475,4475,4475,4475,5843
20241209,180400,13567962660,4475,4475,4475,4475,0
20241209,180300,13567962660,4475,4475,4475,4475,0
20241209,180200,13567962660,4475,4475,4475,4475,0
20241209,180100,13567962660,4475,4475,4475,4475,0
20241209,180000,13567962660,4475,4475,4475,4475,0
20241209,175900,13567962660,4475,4475,4475,4475,0
20241209,175800,13567962660,4475,4475,4475,4475,0
20241209,175700,13567962660,4475,4475,4475,4475,0
20241209,175600,13567962660,4475,4475,4475,4475,0
20241209,175500,13567962660,4475,4475,4475,4475,0
20241209,175400,13567962660,4475,4475,4475,4475,0
20241209,175300,13567962660,4475,4475,4475,4475,0
20241209,175200,13567962660,4475,4475,4475,4475,0
20241209,175100,13567962660,4475,4475,4475,4475,0
20241209,175000,13567962660,4475,4475,4475,4475,0
20241209,174900,13567962660,4475,4475,4475,4475,0
20241209,174800,13567962660,4475,4475,4475,4475,0
20241209,174700,13567962660,4475,4475,4475,4475,0
20241209,174600,13567962660,4475,4475,4475,4475,0
20241209,174500,13567962660,4475,4475,4475,4475,0
20241209,174400,13567962660,4475,4475,4475,4475,0
20241209,174300,13567962660,4475,4475,4475,4475,0
20241209,174200,13567962660,4475,4475,4475,4475,0
20241209,174100,13567962660,4475,4475,4475,4475,0
20241209,174000,13567962660,4475,4475,4475,4475,0
20241209,173900,13567962660,4475,4475,4475,4475,0
20241209,173800,13567962660,4475,4475,4475,4475,0
20241209,173700,13567962660,4475,4475,4475,4475,0
20241209,173600,13567962660,4475,4475,4475,4475,0
20241209,173500,13567962660,4475,4475,4475,4475,5843
20241209,173400,13567962660,4475,4475,4475,4475,0
20241209,173300,13567962660,4475,4475,4475,4475,0
20241209,173200,13567962660,4475,4475,4475,4475,0
20241209,173100,13567962660,4475,4475,4475,4475,0
20241209,173000,13567962660,4475,4475,4475,4475,0
20241209,172900,13567962660,4475,4475,4475,4475,0
20241209,172800,13567962660,4475,4475,4475,4475,0
20241209,172700,13567962660,4475,4475,4475,4475,0
20241209,172600,13567962660,4475,4475,4475,4475,0
20241209,172500,13567962660,4475,4475,4475,4475,0
20241209,172400,13567962660,4475,4475,4475,4475,0
20241209,172300,13567962660,4475,4475,4475,4475,0
20241209,172200,13567962660,4475,4475,4475,4475,0
20241209,172100,13567962660,4475,4475,4475,4475,0
20241209,172000,13567962660,4475,4475,4475,4475,0
20241209,171900,13567962660,4475,4475,4475,4475,0
20241209,171800,13567962660,4475,4475,4475,4475,0
20241209,171700,13567962660,4475,4475,4475,4475,0
20241209,171600,13567962660,4475,4475,4475,4475,0
20241209,171500,13567962660,4475,4475,4475,4475,0
20241209,171400,13567962660,4475,4475,4475,4475,0
20241209,171300,13567962660,4475,4475,4475,4475,0
20241209,171200,13567962660,4475,4475,4475,4475,0
20241209,171100,13567962660,4475,4475,4475,4475,0
20241209,171000,13567962660,4475,4475,4475,4475,0
20241209,170900,13567962660,4475,4475,4475,4475,0
20241209,170800,13567962660,4475,4475,4475,4475,0
20241209,170700,13567962660,4475,4475,4475,4475,0
20241209,170600,13567962660,4475,4475,4475,4475,0
20241209,170500,13567962660,4475,4475,4475,4475,5843
20241209,170400,13567962660,4475,4475,4475,4475,0
20241209,170300,13567962660,4475,4475,4475,4475,0
20241209,170200,13567962660,4475,4475,4475,4475,0
20241209,170100,13567962660,4475,4475,4475,4475,0
20241209,170000,13567962660,4475,4475,4475,4475,0
20241209,165900,13567962660,4475,4475,4475,4475,0
20241209,165800,13567962660,4475,4475,4475,4475,0
20241209,165700,13567962660,4475,4475,4475,4475,0
20241209,165600,13567962660,4475,4475,4475,4475,0
20241209,165500,13567962660,4475,4475,4475,4475,0
20241209,165400,13567962660,4475,4475,4475,4475,0
20241209,165300,13567962660,4475,4475,4475,4475,0
20241209,165200,13567962660,4475,4475,4475,4475,0
20241209,165100,13567962660,4475,4475,4475,4475,0
20241209,165000,13567962660,4475,4475,4475,4475,0
20241209,164900,13567962660,4475,4475,4475,4475,0
20241209,164800,13567962660,4475,4475,4475,4475,0
20241209,164700,13567962660,4475,4475,4475,4475,0
20241209,164600,13567962660,4475,4475,4475,4475,0
20241209,164500,13567962660,4475,4475,4475,4475,0
20241209,164400,13567962660,4475,4475,4475,4475,0
20241209,164300,13567962660,4475,4475,4475,4475,0
20241209,164200,13567962660,4475,4475,4475,4475,0
20241209,164100,13567962660,4475,4475,4475,4475,0
20241209,164000,13567962660,4475,4475,4475,4475,0
20241209,163900,13567962660,4475,4475,4475,4475,0
20241209,163800,13567962660,4475,4475,4475,4475,0
20241209,163700,13567962660,4475,4475,4475,4475,0
20241209,163600,13567962660,4475,4475,4475,4475,0
20241209,163500,13567962660,4475,4475,4475,4475,5843
20241209,163400,13567962660,4475,4475,4475,4475,0
20241209,163300,13567962660,4475,4475,4475,4475,0
20241209,163200,13567962660,4475,4475,4475,4475,0
20241209,163100,13567962660,4475,4475,4475,4475,0
20241209,163000,13567962660,4475,4475,4475,4475,0
20241209,162900,13567962660,4475,4475,4475,4475,0
20241209,162800,13567962660,4475,4475,4475,4475,0
20241209,162700,13567962660,4475,4475,4475,4475,0
20241209,162600,13567962660,4475,4475,4475,4475,0
20241209,162500,13567962660,4475,4475,4475,4475,0
20241209,162400,13567962660,4475,4475,4475,4475,0
20241209,162300,13567962660,4475,4475,4475,4475,0
20241209,162200,13567962660,4475,4475,4475,4475,0
20241209,162100,13567962660,4475,4475,4475,4475,0
20241209,162000,13567962660,4475,4475,4475,4475,0
20241209,161900,13567962660,4475,4475,4475,4475,0
20241209,161800,13567962660,4475,4475,4475,4475,0
20241209,161700,13567962660,4475,4475,4475,4475,0
20241209,161600,13567962660,4475,4475,4475,4475,0
20241209,161500,13567962660,4475,4475,4475,4475,0
20241209,161400,13567962660,4475,4475,4475,4475,0
20241209,161300,13567962660,4475,4475,4475,4475,0
20241209,161200,13567962660,4475,4475,4475,4475,0
20241209,161100,13567962660,4475,4475,4475,4475,0
20241209,161000,13567962660,4475,4475,4475,4475,0
20241209,160900,13567962660,4475,4475,4475,4475,0
20241209,160800,13567962660,4475,4475,4475,4475,0
20241209,160700,13567962660,4475,4475,4475,4475,0
20241209,160600,13567962660,4475,4475,4475,4475,0
20241209,160500,13567962660,4475,4475,4475,4475,5843
20241209,160400,13567962660,4475,4475,4475,4475,0
20241209,160300,13567962660,4475,4475,4475,4475,0
20241209,160200,13567962660,4475,4475,4475,4475,0
20241209,160100,13567962660,4475,4475,4475,4475,0
20241209,160000,13567962660,4475,4475,4475,4475,0
20241209,155900,13567962660,4475,4475,4475,4475,0
20241209,155800,13567962660,4475,4475,4475,4475,0
20241209,155700,13567962660,4475,4475,4475,4475,0
20241209,155600,13567962660,4475,4475,4475,4475,0
20241209,155500,13567962660,4475,4475,4475,4475,0
20241209,155400,13567962660,4475,4475,4475,4475,0
20241209,155300,13567962660,4475,4475,4475,4475,0
20241209,155200,13567962660,4475,4475,4475,4475,0
20241209,155100,13567962660,4475,4475,4475,4475,0
20241209,155000,13567962660,4475,4475,4475,4475,0
20241209,154900,13567962660,4475,4475,4475,4475,0
20241209,154800,13567962660,4475,4475,4475,4475,0
20241209,154700,13567962660,4475,4475,4475,4475,0
20241209,154600,13567962660,4475,4475,4475,4475,0
20241209,154500,13567962660,4475,4475,4475,4475,0
20241209,154400,13567962660,4475,4475,4475,4475,0
20241209,154300,13567962660,4475,4475,4475,4475,0
20241209,154200,13567962660,4475,4475,4475,4475,0
20241209,154100,13567962660,4475,4475,4475,4475,0
20241209,154000,13567962660,4475,4475,4475,4475,0
20241209,153900,13567962660,4475,4475,4475,4475,0
20241209,153800,13567962660,4475,4475,4475,4475,0
20241209,153700,13567962660,4475,4475,4475,4475,0
20241209,153600,13567962660,4475,4475,4475,4475,0
20241209,153500,13567962660,4475,4475,4475,4475,5843
20241209,153400,13567962660,4475,4475,4475,4475,0
20241209,153300,13567962660,4475,4475,4475,4475,0
20241209,153200,13567962660,4475,4475,4475,4475,0
20241209,153100,13567962660,4475,4475,4475,4475,0
20241209,153000,13567962660,4475,4475,4475,4475,5843
20241209,152900,13541815235,4470,4470,4470,4470,0
20241209,152800,13541815235,4470,4470,4470,4470,0
20241209,152700,13541815235,4470,4470,4470,4470,0
20241209,152600,13541815235,4470,4470,4470,4470,0
20241209,152500,13541815235,4470,4470,4470,4470,0
20241209,152400,13541815235,4470,4470,4470,4470,0
20241209,152300,13541815235,4470,4470,4470,4470,0
20241209,152200,13541815235,4470,4470,4470,4470,0
20241209,152100,13541815235,4470,4470,4470,4470,0
20241209,152000,13541815235,4470,4470,4470,4470,0
20241209,151900,13541815235,4470,4480,4480,4470,2862
20241209,151800,13529016100,4470,4475,4485,4470,1427
20241209,151700,13522633720,4485,4475,4495,4470,3657
20241209,151600,13506214680,4465,4485,4485,4465,1322
20241209,151500,13500302860,4495,4485,4495,4480,3040
20241209,151400,13486661370,4480,4490,4490,4475,1561
20241209,151300,13479656235,4490,4495,4495,4490,663
20241209,151200,13476676075,4495,4500,4500,4485,413
20241209,151100,13474818765,4510,4515,4515,4500,8545
20241209,151000,13436344485,4515,4520,4520,4515,1147
20241209,150900,13431164840,4515,4520,4520,4515,496
20241209,150800,13428923600,4530,4520,4530,4520,547
20241209,150700,13426450710,4530,4530,4530,4525,1753
20241209,150600,13418509630,4520,4510,4535,4510,1025
20241209,150500,13413880215,4535,4525,4535,4510,1188
20241209,150400,13408507865,4520,4520,4525,4505,1289
20241209,150300,13402685045,4530,4530,4530,4500,2904
20241209,150200,13389599340,4520,4520,4535,4520,1752
20241209,150100,13381666955,4520,4525,4535,4520,629
20241209,150000,13378818950,4520,4525,4525,4520,501
20241209,145900,13376551930,4525,4525,4535,4525,508
20241209,145800,13374253130,4530,4530,4530,4530,753
20241209,145700,13370842040,4550,4525,4550,4525,1154
20241209,145600,13365617090,4525,4530,4535,4525,136
20241209,145500,13365001610,4530,4530,4530,4530,1191
20241209,145400,13359606380,4530,4530,4540,4530,1596
20241209,145300,13352376190,4525,4535,4535,4525,1700
20241209,145200,13344683000,4540,4535,4550,4535,1452
20241209,145100,13338090945,4535,4540,4540,4525,805
20241209,145000,13334440545,4540,4540,4550,4540,430
20241209,144900,13332488245,4535,4535,4535,4535,15
20241209,144800,13332420220,4530,4520,4545,4520,956
20241209,144700,13328082340,4520,4535,4540,4520,3270
20241209,144600,13313291450,4540,4570,4570,4535,4031
20241209,144500,13294938745,4550,4550,4550,4550,6
20241209,144400,13294911445,4550,4555,4555,4550,345
20241209,144300,13293341690,4550,4575,4575,4550,10334
20241209,144200,13246312765,4575,4585,4585,4575,50
20241209,144100,13246083945,4585,4580,4585,4580,358
20241209,144000,13244444275,4580,4580,4580,4575,62
20241209,143900,13244160320,4580,4595,4595,4575,1449
20241209,143800,13237525105,4590,4580,4590,4580,144
20241209,143700,13236865145,4580,4590,4590,4580,137
20241209,143600,13236237265,4580,4580,4580,4580,26
20241209,143500,13236118185,4595,4600,4600,4595,337
20241209,143400,13234569240,4600,4595,4600,4580,1250
20241209,143300,13228832405,4580,4580,4580,4580,0
20241209,143200,13228832405,4580,4580,4580,4575,1517
20241209,143100,13221884565,4580,4600,4600,4580,531
20241209,143000,13219442500,4600,4600,4615,4600,2465
20241209,142900,13208103485,4600,4600,4615,4600,2117
20241209,142800,13198363420,4600,4605,4615,4600,1395
20241209,142700,13191943650,4600,4615,4615,4600,1212
20241209,142600,13186355465,4615,4640,4640,4615,1392
20241209,142500,13179904085,4640,4645,4645,4640,1034
20241209,142400,13175105685,4655,4660,4660,4650,3910
20241209,142300,13156914270,4655,4650,4675,4650,136
20241209,142200,13156280615,4650,4655,4655,4650,1149
20241209,142100,13150932515,4655,4685,4685,4655,373
20241209,142000,13149192065,4685,4680,4685,4680,710
20241209,141900,13145865790,4680,4670,4680,4660,1897
20241209,141800,13137019525,4665,4665,4665,4665,1
20241209,141700,13137014860,4665,4665,4665,4665,0
20241209,141600,13137014860,4665,4660,4665,4660,2037
20241209,141500,13127521180,4685,4685,4685,4685,106
20241209,141400,13127024570,4690,4670,4690,4670,2458
20241209,141300,13115514070,4645,4660,4665,4645,2281
20241209,141200,13104888220,4660,4660,4660,4660,74
20241209,141100,13104543380,4655,4655,4655,4655,117
20241209,141000,13103998745,4670,4670,4675,4670,1569
20241209,140900,13096671510,4670,4670,4670,4670,251
20241209,140800,13095499340,4670,4670,4675,4670,228
20241209,140700,13094434055,4670,4670,4675,4670,397
20241209,140600,13092580015,4670,4670,4670,4670,26
20241209,140500,13092458595,4650,4650,4655,4650,276
20241209,140400,13091175190,4675,4650,4675,4650,849
20241209,140300,13087226840,4680,4680,4680,4680,18
20241209,140200,13087142600,4650,4655,4655,4650,1236
20241209,140100,13081395195,4680,4660,4680,4650,7497
20241209,140000,13046483315,4680,4680,4685,4675,1188
20241209,135900,13040923660,4675,4675,4675,4675,0
20241209,135800,13040923660,4675,4655,4675,4655,613
20241209,135700,13038062490,4650,4650,4650,4650,252
20241209,135600,13036890690,4650,4655,4665,4650,943
20241209,135500,13032503805,4655,4655,4655,4655,65
20241209,135400,13032201230,4655,4660,4660,4655,401
20241209,135300,13030332590,4660,4680,4680,4660,10877
20241209,135200,12979481980,4685,4685,4690,4685,265
20241209,135100,12978240450,4695,4690,4695,4680,295
20241209,135000,12976855985,4695,4685,4695,4675,5106
20241209,134900,12952920075,4680,4680,4680,4680,42
20241209,134800,12952723515,4685,4680,4685,4680,941
20241209,134700,12948319630,4680,4670,4680,4670,4028
20241209,134600,12929473215,4640,4640,4665,4640,596
20241209,134500,12926701175,4640,4660,4660,4640,1956
20241209,134400,12917613085,4660,4670,4670,4660,703
20241209,134300,12914333095,4670,4680,4680,4670,431
20241209,134200,12912317065,4675,4675,4675,4660,566
20241209,134100,12909675345,4675,4675,4675,4675,323
20241209,134000,12908165320,4675,4675,4675,4675,10
20241209,133900,12908118570,4680,4680,4680,4640,485
20241209,133800,12905850130,4680,4680,4680,4680,2144
20241209,133700,12895816210,4680,4680,4685,4680,339
20241209,133600,12894229615,4680,4670,4680,4670,1571
20241209,133500,12886879575,4670,4650,4680,4650,3449
20241209,133400,12870789985,4650,4640,4650,4635,649
20241209,133300,12867777720,4620,4610,4620,4610,1874
20241209,133200,12859131340,4610,4610,4615,4610,513
20241209,133100,12856765140,4610,4610,4610,4610,251
20241209,133000,12855608030,4610,4610,4610,4610,0
20241209,132900,12855608030,4610,4620,4620,4610,850
20241209,132800,12851689480,4630,4630,4630,4630,3300
20241209,132700,12836410480,4635,4655,4655,4635,3543
20241209,132600,12819939140,4655,4655,4655,4655,1171
20241209,132500,12814488135,4655,4655,4655,4655,58
20241209,132400,12814218145,4650,4650,4650,4645,1107
20241209,132300,12809072625,4650,4630,4650,4630,1474
20241209,132200,12802231495,4635,4620,4635,4620,2011
20241209,132100,12792921560,4615,4605,4615,4605,339
20241209,132000,12791358345,4605,4610,4610,4605,251
20241209,131900,12790201840,4620,4610,4620,4610,431
20241209,131800,12788212985,4605,4610,4610,4605,49
20241209,131700,12787987240,4610,4615,4615,4610,110
20241209,131600,12787480035,4615,4600,4615,4600,659
20241209,131500,12784447420,4600,4595,4600,4595,1021
20241209,131400,12779751790,4600,4610,4610,4600,21
20241209,131300,12779655090,4600,4605,4605,4600,270
20241209,131200,12778412690,4600,4590,4600,4590,2037
20241209,131100,12769052825,4590,4580,4590,4580,1778
20241209,131000,12760897780,4570,4550,4570,4550,1497
20241209,130900,12754077085,4550,4555,4555,4545,3383
20241209,130800,12738679490,4555,4555,4560,4555,475
20241209,130700,12736515615,4555,4555,4555,4555,1415
20241209,130600,12730070290,4555,4575,4575,4555,101
20241209,130500,12729610215,4555,4560,4560,4555,666
20241209,130400,12726573310,4575,4560,4575,4560,353
20241209,130300,12724963600,4560,4580,4580,4560,488
20241209,130200,12722735660,4580,4580,4580,4580,0
20241209,130100,12722735660,4580,4575,4580,4575,5220
20241209,130000,12698853660,4575,4575,4575,4575,251
20241209,125900,12697705335,4575,4585,4585,4575,1231
20241209,125800,12692062325,4585,4580,4585,4580,500
20241209,125700,12689772080,4580,4550,4580,4550,617
20241209,125600,12686949415,4570,4550,4570,4545,2694
20241209,125500,12674685760,4550,4555,4555,4550,25
20241209,125400,12674571925,4555,4550,4560,4550,513
20241209,125300,12672235575,4560,4560,4560,4560,0
20241209,125200,12672235575,4560,4565,4565,4560,346
20241209,125100,12670657690,4565,4565,4570,4565,644
20241209,125000,12667717205,4565,4580,4580,4555,760
20241209,124900,12664250355,4580,4580,4580,4580,164
20241209,124800,12663499235,4580,4590,4590,4580,51
20241209,124700,12663265575,4590,4600,4600,4590,35
20241209,124600,12663104680,4600,4600,4600,4600,2
20241209,124500,12663095480,4600,4610,4610,4595,425
20241209,124400,12661138485,4610,4660,4660,4610,1761
20241209,124300,12653001525,4660,4640,4660,4630,7745
20241209,124200,12616998045,4635,4620,4635,4620,790
20241209,124100,12613339665,4620,4590,4625,4590,4268
20241209,124000,12593651280,4590,4580,4590,4580,1645
20241209,123900,12586109525,4585,4585,4585,4585,31
20241209,123800,12585967390,4580,4585,4590,4580,472
20241209,123700,12583804005,4580,4595,4595,4580,1134
20241209,123600,12578606735,4605,4605,4605,4600,212
20241209,123500,12577630570,4610,4610,4610,4595,352
20241209,123400,12576008630,4590,4590,4600,4580,545
20241209,123300,12573504805,4590,4590,4600,4590,1190
20241209,123200,12568035900,4590,4565,4590,4555,1144
20241209,123100,12562795545,4545,4545,4545,4545,0
20241209,123000,12562795545,4545,4540,4545,4540,200
20241209,122900,12561887090,4540,4545,4545,4540,251
20241209,122800,12560746550,4540,4540,4540,4540,21
20241209,122700,12560651210,4540,4540,4540,4540,49
20241209,122600,12560428750,4540,4535,4540,4530,683
20241209,122500,12557333805,4525,4550,4550,4515,732
20241209,122400,12554017920,4560,4560,4560,4560,658
20241209,122300,12551017440,4555,4515,4555,4515,880
20241209,122200,12547020980,4510,4565,4565,4505,5581
20241209,122100,12521742790,4565,4590,4590,4565,741
20241209,122000,12518354195,4580,4600,4600,4580,2452
20241209,121900,12507114715,4600,4595,4600,4590,609
20241209,121800,12504314695,4600,4600,4600,4600,2
20241209,121700,12504305495,4610,4610,4610,4610,0
20241209,121600,12504305495,4610,4600,4620,4600,384
20241209,121500,12502538735,4600,4600,4600,4600,144
20241209,121400,12501876335,4600,4605,4605,4600,262
20241209,121300,12500670780,4600,4615,4615,4600,1004
20241209,121200,12496051945,4605,4615,4620,4605,808
20241209,121100,12492324405,4610,4610,4610,4610,0
20241209,121000,12492324405,4610,4630,4630,4610,880
20241209,120900,12488256690,4630,4625,4630,4625,91
20241209,120800,12487835585,4600,4625,4625,4600,138
20241209,120700,12487200660,4625,4615,4625,4615,358
20241209,120600,12485547445,4625,4600,4625,4590,2499
20241209,120500,12474012020,4605,4595,4605,4595,162
20241209,120400,12473267015,4590,4615,4615,4590,142
20241209,120300,12472615135,4615,4620,4620,4580,3424
20241209,120200,12456874675,4620,4615,4620,4610,478
20241209,120100,12454669410,4620,4620,4620,4620,1190
20241209,120000,12449171610,4615,4600,4615,4590,2508
20241209,115900,12437614200,4585,4585,4585,4585,254
20241209,115800,12436449610,4585,4585,4585,4585,5
20241209,115700,12436426685,4585,4590,4610,4585,1627
20241209,115600,12428946445,4595,4595,4595,4595,100
20241209,115500,12428486945,4590,4585,4595,4585,385
20241209,115400,12426720880,4585,4585,4585,4585,242
20241209,115300,12425611310,4595,4580,4605,4580,2414
20241209,115200,12414529320,4575,4575,4575,4575,0
20241209,115100,12414529320,4575,4545,4575,4545,1949
20241209,115000,12405649985,4545,4570,4570,4545,939
20241209,114900,12401378185,4570,4550,4570,4550,306
20241209,114800,12399985205,4550,4550,4550,4550,20
20241209,114700,12399894205,4545,4550,4555,4545,2097
20241209,114600,12390352820,4530,4515,4550,4515,3030
20241209,114500,12376613475,4515,4515,4515,4515,26
20241209,114400,12376496085,4500,4510,4510,4500,4614
20241209,114300,12355707160,4510,4515,4540,4510,717
20241209,114200,12352470135,4540,4515,4550,4515,419
20241209,114100,12350564845,4505,4525,4530,4505,1050
20241209,114000,12345813970,4525,4510,4525,4505,1774
20241209,113900,12337810805,4505,4515,4515,4505,1020
20241209,113800,12333210425,4515,4520,4520,4515,1317
20241209,113700,12327263920,4530,4530,4530,4530,406
20241209,113600,12325424740,4530,4530,4540,4530,651
20241209,113500,12322475360,4530,4530,4530,4530,210
20241209,113400,12321524060,4525,4525,4530,4515,752
20241209,113300,12318121645,4525,4550,4550,4520,341
20241209,113200,12316576615,4550,4540,4560,4540,1074
20241209,113100,12311695800,4540,4580,4580,4540,1455
20241209,113000,12305068575,4580,4580,4580,4580,659
20241209,112900,12302050355,4580,4570,4580,4570,255
20241209,112800,12300883030,4575,4580,4590,4570,878
20241209,112700,12296859730,4580,4580,4595,4580,436
20241209,112600,12294862745,4580,4585,4585,4580,2046
20241209,112500,12285491265,4585,4585,4585,4580,1019
20241209,112400,12280819800,4585,4585,4600,4585,758
20241209,112300,12277336825,4600,4630,4695,4600,5484
20241209,112200,12252015925,4695,4635,4695,4605,310
20241209,112100,12250581520,4705,4695,4705,4615,4873
20241209,112000,12227722250,4700,4675,4700,4675,9058
20241209,111900,12185179080,4670,4625,4670,4625,14235
20241209,111800,12119037000,4625,4600,4625,4590,1011
20241209,111700,12114366040,4600,4620,4625,4600,713
20241209,111600,12111078575,4620,4580,4620,4580,935
20241209,111500,12106762395,4600,4605,4610,4570,482
20241209,111400,12104540720,4615,4555,4615,4555,2461
20241209,111300,12093229245,4580,4585,4585,4555,565
20241209,111200,12090644955,4585,4610,4630,4580,2178
20241209,111100,12080617395,4610,4615,4640,4605,3035
20241209,111000,12066557575,4620,4595,4625,4595,7441
20241209,110900,12032324160,4600,4545,4600,4545,33130
20241209,110800,11880729400,4540,4525,4545,4525,6752
20241209,110700,11850076865,4530,4470,4530,4460,42512
20241209,110600,11659020265,4470,4470,4470,4465,1584
20241209,110500,11651939930,4470,4485,4485,4465,3397
20241209,110400,11636755110,4485,4490,4490,4485,1060
20241209,110300,11631995855,4490,4490,4495,4490,3922
20241209,110200,11614372260,4495,4475,4495,4475,24728
20241209,110100,11503252955,4490,4490,4495,4480,8077
20241209,110000,11466963890,4490,4470,4490,4470,517
20241209,105900,11464643560,4465,4490,4495,4460,5472
20241209,105800,11440089355,4490,4480,4490,4455,7896
20241209,105700,11404718000,4485,4475,4485,4460,7405
20241209,105600,11371624120,4475,4460,4475,4460,381
20241209,105500,11369924115,4460,4465,4485,4450,4110
20241209,105400,11351583035,4465,4485,4490,4465,7212
20241209,105300,11319301665,4490,4490,4490,4470,8971
20241209,105200,11279074490,4495,4480,4495,4480,11047
20241209,105100,11229476550,4480,4475,4480,4475,4297
20241209,105000,11210234600,4470,4470,4480,4460,3766
20241209,104900,11193404010,4470,4470,4475,4460,2161
20241209,104800,11183739755,4470,4455,4470,4450,6340
20241209,104700,11155436785,4455,4445,4455,4440,6665
20241209,104600,11125771245,4450,4450,4450,4435,9423
20241209,104500,11083884265,4450,4445,4450,4430,6580
20241209,104400,11054667935,4450,4425,4450,4425,7102
20241209,104300,11023126055,4425,4410,4425,4400,2165
20241209,104200,11013560760,4410,4385,4415,4385,12605
20241209,104100,10957920495,4380,4410,4410,4380,5684
20241209,104000,10932919685,4415,4405,4415,4400,4489
20241209,103900,10913125350,4400,4395,4405,4390,7512
20241209,103800,10880088510,4395,4385,4395,4385,4109
20241209,103700,10862049825,4380,4380,4385,4380,1816
20241209,103600,10854087350,4380,4370,4380,4370,301
20241209,103500,10852769275,4370,4375,4375,4350,1359
20241209,103400,10846845520,4375,4385,4390,4350,3228
20241209,103300,10832724395,4385,4375,4390,4375,6247
20241209,103200,10805356065,4370,4350,4370,4350,4407
20241209,103100,10786142035,4350,4305,4350,4305,6890
20241209,103000,10756268595,4310,4305,4310,4305,934
20241209,102900,10752246360,4305,4305,4305,4305,554
20241209,102800,10749861390,4330,4315,4330,4310,2024
20241209,102700,10741113455,4300,4295,4320,4295,3093
20241209,102600,10727774595,4295,4320,4320,4295,3556
20241209,102500,10712438665,4295,4330,4330,4290,5310
20241209,102400,10689627305,4325,4300,4325,4300,1478
20241209,102300,10683249190,4300,4295,4310,4295,7393
20241209,102200,10651475235,4295,4335,4345,4290,3870
20241209,102100,10634742125,4340,4315,4340,4315,3810
20241209,102000,10618248050,4300,4315,4315,4290,2121
20241209,101900,10609123880,4315,4315,4315,4290,5023
20241209,101800,10587558410,4290,4290,4315,4290,5128
20241209,101700,10565490650,4285,4300,4300,4285,3610
20241209,101600,10549970875,4300,4295,4300,4295,1550
20241209,101500,10543312890,4295,4260,4295,4260,2912
20241209,101400,10530830420,4260,4260,4265,4255,1903
20241209,101300,10522724930,4260,4275,4295,4255,1686
20241209,101200,10515500065,4280,4295,4320,4280,10263
20241209,101100,10471384670,4295,4270,4300,4270,10410
20241209,101000,10426792635,4275,4220,4285,4220,14679
20241209,100900,10364504010,4220,4200,4220,4200,2098
20241209,100800,10355672895,4195,4195,4205,4195,9595
20241209,100700,10315392695,4195,4190,4195,4190,2122
20241209,100600,10306499940,4195,4195,4195,4190,3106
20241209,100500,10293471525,4195,4195,4200,4195,412
20241209,100400,10291742925,4200,4195,4200,4190,7083
20241209,100300,10262011035,4200,4185,4200,4180,3373
20241209,100200,10247868935,4185,4165,4185,4165,3431
20241209,100100,10233560825,4165,4160,4165,4155,2415
20241209,100000,10223524435,4155,4160,4165,4155,6157
20241209,095900,10197911315,4165,4155,4170,4155,8258
20241209,095800,10163558315,4155,4160,4165,4155,11636
20241209,095700,10115183990,4160,4165,4170,4160,9331
20241209,095600,10076326720,4165,4160,4165,4160,8790
20241209,095500,10039756405,4160,4165,4165,4160,8653
20241209,095400,10003754145,4160,4150,4160,4150,9838
20241209,095300,9962860175,4150,4155,4155,4150,10766
20241209,095200,9918147735,4155,4140,4155,4140,12676
20241209,095100,9865602245,4140,4140,4145,4140,9843
20241209,095000,9824840035,4140,4130,4150,4120,12304
20241209,094900,9773909910,4140,4155,4165,4130,30872
20241209,094800,9645869465,4160,4150,4175,4150,8981
20241209,094700,9608535880,4150,4180,4180,4135,44739
20241209,094600,9422430925,4185,4180,4200,4175,8550
20241209,094500,9386670945,4180,4180,4220,4175,18371
20241209,094400,9309774670,4185,4200,4200,4185,16172
20241209,094300,9241991845,4200,4205,4210,4200,17267
20241209,094200,9169440945,4210,4205,4220,4205,9307
20241209,094100,9130275340,4215,4205,4215,4205,11299
20241209,094000,9082728460,4205,4225,4225,4200,7584
20241209,093900,9050831365,4230,4190,4230,4190,17127
20241209,093800,8978859190,4195,4200,4210,4185,9749
20241209,093700,8937948315,4200,4175,4205,4175,13427
20241209,093600,8881751205,4175,4195,4195,4170,31449
20241209,093500,8750169075,4200,4205,4210,4195,21464
20241209,093400,8659936960,4205,4210,4215,4205,10073
20241209,093300,8617551730,4205,4200,4220,4195,15216
20241209,093200,8553654000,4215,4200,4245,4185,17155
20241209,093100,8481569050,4190,4200,4200,4180,18494
20241209,093000,8404094175,4195,4170,4215,4155,29344
20241209,092900,8281056605,4165,4180,4185,4150,25533
20241209,092800,8174631760,4180,4230,4245,4180,34278
20241209,092700,8030513840,4230,4240,4250,4220,44799
20241209,092600,7841071365,4240,4250,4255,4225,17370
20241209,092500,7767477030,4250,4285,4290,4250,22611
20241209,092400,7670938390,4285,4305,4310,4285,33977
20241209,092300,7524892360,4305,4315,4330,4305,19288
20241209,092200,7441735440,4315,4330,4340,4315,15930
20241209,092100,7372767165,4330,4305,4350,4305,17788
20241209,092000,7295780205,4305,4315,4335,4305,50797
20241209,091900,7076350335,4315,4340,4360,4315,33390
20241209,091800,6931657520,4350,4400,4415,4345,83350
20241209,091700,6565379535,4395,4395,4395,4395,0
20241209,091600,6565379535,4395,4385,4395,4385,6167
20241209,091500,6538299070,4385,4320,4390,4310,59754
20241209,091400,6278614340,4320,4300,4335,4300,34100
20241209,091300,6131538695,4295,4325,4335,4295,44482
20241209,091200,5939684605,4320,4275,4340,4275,90471
20241209,091100,5550421215,4290,4280,4300,4265,35770
20241209,091000,5397132655,4265,4265,4300,4240,105098
20241209,090900,4947519205,4280,4240,4290,4235,60317
20241209,090800,4690600865,4240,4195,4250,4175,92945
20241209,090700,4299586055,4195,4125,4200,4125,78344
20241209,090600,3973137335,4125,4150,4165,4110,76272
20241209,090500,3656881715,4110,4005,4150,3990,152356
20241209,090400,3035922625,4010,3955,4010,3940,94364
20241209,090300,2660845440,3950,3955,4000,3940,79850
20241209,090200,2343782335,3955,4000,4030,3955,586120
20241209,090100,0,4925,4925,4925,4925,0
20241209,090000,0,4925,4925,4925,4925,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193500 13567962660 4475 4475 4475 4475 5843
3 20241209 193400 13567962660 4475 4475 4475 4475 0
4 20241209 193300 13567962660 4475 4475 4475 4475 0
5 20241209 193200 13567962660 4475 4475 4475 4475 0
6 20241209 193100 13567962660 4475 4475 4475 4475 0
7 20241209 193000 13567962660 4475 4475 4475 4475 0
8 20241209 192900 13567962660 4475 4475 4475 4475 0
9 20241209 192800 13567962660 4475 4475 4475 4475 0
10 20241209 192700 13567962660 4475 4475 4475 4475 0
11 20241209 192600 13567962660 4475 4475 4475 4475 0
12 20241209 192500 13567962660 4475 4475 4475 4475 0
13 20241209 192400 13567962660 4475 4475 4475 4475 0
14 20241209 192300 13567962660 4475 4475 4475 4475 0
15 20241209 192200 13567962660 4475 4475 4475 4475 0
16 20241209 192100 13567962660 4475 4475 4475 4475 0
17 20241209 192000 13567962660 4475 4475 4475 4475 0
18 20241209 191900 13567962660 4475 4475 4475 4475 0
19 20241209 191800 13567962660 4475 4475 4475 4475 0
20 20241209 191700 13567962660 4475 4475 4475 4475 0
21 20241209 191600 13567962660 4475 4475 4475 4475 0
22 20241209 191500 13567962660 4475 4475 4475 4475 0
23 20241209 191400 13567962660 4475 4475 4475 4475 0
24 20241209 191300 13567962660 4475 4475 4475 4475 0
25 20241209 191200 13567962660 4475 4475 4475 4475 0
26 20241209 191100 13567962660 4475 4475 4475 4475 0
27 20241209 191000 13567962660 4475 4475 4475 4475 0
28 20241209 190900 13567962660 4475 4475 4475 4475 0
29 20241209 190800 13567962660 4475 4475 4475 4475 0
30 20241209 190700 13567962660 4475 4475 4475 4475 0
31 20241209 190600 13567962660 4475 4475 4475 4475 0
32 20241209 190500 13567962660 4475 4475 4475 4475 5843
33 20241209 190400 13567962660 4475 4475 4475 4475 0
34 20241209 190300 13567962660 4475 4475 4475 4475 0
35 20241209 190200 13567962660 4475 4475 4475 4475 0
36 20241209 190100 13567962660 4475 4475 4475 4475 0
37 20241209 190000 13567962660 4475 4475 4475 4475 0
38 20241209 185900 13567962660 4475 4475 4475 4475 0
39 20241209 185800 13567962660 4475 4475 4475 4475 0
40 20241209 185700 13567962660 4475 4475 4475 4475 0
41 20241209 185600 13567962660 4475 4475 4475 4475 0
42 20241209 185500 13567962660 4475 4475 4475 4475 0
43 20241209 185400 13567962660 4475 4475 4475 4475 0
44 20241209 185300 13567962660 4475 4475 4475 4475 0
45 20241209 185200 13567962660 4475 4475 4475 4475 0
46 20241209 185100 13567962660 4475 4475 4475 4475 0
47 20241209 185000 13567962660 4475 4475 4475 4475 0
48 20241209 184900 13567962660 4475 4475 4475 4475 0
49 20241209 184800 13567962660 4475 4475 4475 4475 0
50 20241209 184700 13567962660 4475 4475 4475 4475 0
51 20241209 184600 13567962660 4475 4475 4475 4475 0
52 20241209 184500 13567962660 4475 4475 4475 4475 0
53 20241209 184400 13567962660 4475 4475 4475 4475 0
54 20241209 184300 13567962660 4475 4475 4475 4475 0
55 20241209 184200 13567962660 4475 4475 4475 4475 0
56 20241209 184100 13567962660 4475 4475 4475 4475 0
57 20241209 184000 13567962660 4475 4475 4475 4475 0
58 20241209 183900 13567962660 4475 4475 4475 4475 0
59 20241209 183800 13567962660 4475 4475 4475 4475 0
60 20241209 183700 13567962660 4475 4475 4475 4475 0
61 20241209 183600 13567962660 4475 4475 4475 4475 0
62 20241209 183500 13567962660 4475 4475 4475 4475 5843
63 20241209 183400 13567962660 4475 4475 4475 4475 0
64 20241209 183300 13567962660 4475 4475 4475 4475 0
65 20241209 183200 13567962660 4475 4475 4475 4475 0
66 20241209 183100 13567962660 4475 4475 4475 4475 0
67 20241209 183000 13567962660 4475 4475 4475 4475 0
68 20241209 182900 13567962660 4475 4475 4475 4475 0
69 20241209 182800 13567962660 4475 4475 4475 4475 0
70 20241209 182700 13567962660 4475 4475 4475 4475 0
71 20241209 182600 13567962660 4475 4475 4475 4475 0
72 20241209 182500 13567962660 4475 4475 4475 4475 0
73 20241209 182400 13567962660 4475 4475 4475 4475 0
74 20241209 182300 13567962660 4475 4475 4475 4475 0
75 20241209 182200 13567962660 4475 4475 4475 4475 0
76 20241209 182100 13567962660 4475 4475 4475 4475 0
77 20241209 182000 13567962660 4475 4475 4475 4475 0
78 20241209 181900 13567962660 4475 4475 4475 4475 0
79 20241209 181800 13567962660 4475 4475 4475 4475 0
80 20241209 181700 13567962660 4475 4475 4475 4475 0
81 20241209 181600 13567962660 4475 4475 4475 4475 0
82 20241209 181500 13567962660 4475 4475 4475 4475 0
83 20241209 181400 13567962660 4475 4475 4475 4475 0
84 20241209 181300 13567962660 4475 4475 4475 4475 0
85 20241209 181200 13567962660 4475 4475 4475 4475 0
86 20241209 181100 13567962660 4475 4475 4475 4475 0
87 20241209 181000 13567962660 4475 4475 4475 4475 0
88 20241209 180900 13567962660 4475 4475 4475 4475 0
89 20241209 180800 13567962660 4475 4475 4475 4475 0
90 20241209 180700 13567962660 4475 4475 4475 4475 0
91 20241209 180600 13567962660 4475 4475 4475 4475 0
92 20241209 180500 13567962660 4475 4475 4475 4475 5843
93 20241209 180400 13567962660 4475 4475 4475 4475 0
94 20241209 180300 13567962660 4475 4475 4475 4475 0
95 20241209 180200 13567962660 4475 4475 4475 4475 0
96 20241209 180100 13567962660 4475 4475 4475 4475 0
97 20241209 180000 13567962660 4475 4475 4475 4475 0
98 20241209 175900 13567962660 4475 4475 4475 4475 0
99 20241209 175800 13567962660 4475 4475 4475 4475 0
100 20241209 175700 13567962660 4475 4475 4475 4475 0
101 20241209 175600 13567962660 4475 4475 4475 4475 0
102 20241209 175500 13567962660 4475 4475 4475 4475 0
103 20241209 175400 13567962660 4475 4475 4475 4475 0
104 20241209 175300 13567962660 4475 4475 4475 4475 0
105 20241209 175200 13567962660 4475 4475 4475 4475 0
106 20241209 175100 13567962660 4475 4475 4475 4475 0
107 20241209 175000 13567962660 4475 4475 4475 4475 0
108 20241209 174900 13567962660 4475 4475 4475 4475 0
109 20241209 174800 13567962660 4475 4475 4475 4475 0
110 20241209 174700 13567962660 4475 4475 4475 4475 0
111 20241209 174600 13567962660 4475 4475 4475 4475 0
112 20241209 174500 13567962660 4475 4475 4475 4475 0
113 20241209 174400 13567962660 4475 4475 4475 4475 0
114 20241209 174300 13567962660 4475 4475 4475 4475 0
115 20241209 174200 13567962660 4475 4475 4475 4475 0
116 20241209 174100 13567962660 4475 4475 4475 4475 0
117 20241209 174000 13567962660 4475 4475 4475 4475 0
118 20241209 173900 13567962660 4475 4475 4475 4475 0
119 20241209 173800 13567962660 4475 4475 4475 4475 0
120 20241209 173700 13567962660 4475 4475 4475 4475 0
121 20241209 173600 13567962660 4475 4475 4475 4475 0
122 20241209 173500 13567962660 4475 4475 4475 4475 5843
123 20241209 173400 13567962660 4475 4475 4475 4475 0
124 20241209 173300 13567962660 4475 4475 4475 4475 0
125 20241209 173200 13567962660 4475 4475 4475 4475 0
126 20241209 173100 13567962660 4475 4475 4475 4475 0
127 20241209 173000 13567962660 4475 4475 4475 4475 0
128 20241209 172900 13567962660 4475 4475 4475 4475 0
129 20241209 172800 13567962660 4475 4475 4475 4475 0
130 20241209 172700 13567962660 4475 4475 4475 4475 0
131 20241209 172600 13567962660 4475 4475 4475 4475 0
132 20241209 172500 13567962660 4475 4475 4475 4475 0
133 20241209 172400 13567962660 4475 4475 4475 4475 0
134 20241209 172300 13567962660 4475 4475 4475 4475 0
135 20241209 172200 13567962660 4475 4475 4475 4475 0
136 20241209 172100 13567962660 4475 4475 4475 4475 0
137 20241209 172000 13567962660 4475 4475 4475 4475 0
138 20241209 171900 13567962660 4475 4475 4475 4475 0
139 20241209 171800 13567962660 4475 4475 4475 4475 0
140 20241209 171700 13567962660 4475 4475 4475 4475 0
141 20241209 171600 13567962660 4475 4475 4475 4475 0
142 20241209 171500 13567962660 4475 4475 4475 4475 0
143 20241209 171400 13567962660 4475 4475 4475 4475 0
144 20241209 171300 13567962660 4475 4475 4475 4475 0
145 20241209 171200 13567962660 4475 4475 4475 4475 0
146 20241209 171100 13567962660 4475 4475 4475 4475 0
147 20241209 171000 13567962660 4475 4475 4475 4475 0
148 20241209 170900 13567962660 4475 4475 4475 4475 0
149 20241209 170800 13567962660 4475 4475 4475 4475 0
150 20241209 170700 13567962660 4475 4475 4475 4475 0
151 20241209 170600 13567962660 4475 4475 4475 4475 0
152 20241209 170500 13567962660 4475 4475 4475 4475 5843
153 20241209 170400 13567962660 4475 4475 4475 4475 0
154 20241209 170300 13567962660 4475 4475 4475 4475 0
155 20241209 170200 13567962660 4475 4475 4475 4475 0
156 20241209 170100 13567962660 4475 4475 4475 4475 0
157 20241209 170000 13567962660 4475 4475 4475 4475 0
158 20241209 165900 13567962660 4475 4475 4475 4475 0
159 20241209 165800 13567962660 4475 4475 4475 4475 0
160 20241209 165700 13567962660 4475 4475 4475 4475 0
161 20241209 165600 13567962660 4475 4475 4475 4475 0
162 20241209 165500 13567962660 4475 4475 4475 4475 0
163 20241209 165400 13567962660 4475 4475 4475 4475 0
164 20241209 165300 13567962660 4475 4475 4475 4475 0
165 20241209 165200 13567962660 4475 4475 4475 4475 0
166 20241209 165100 13567962660 4475 4475 4475 4475 0
167 20241209 165000 13567962660 4475 4475 4475 4475 0
168 20241209 164900 13567962660 4475 4475 4475 4475 0
169 20241209 164800 13567962660 4475 4475 4475 4475 0
170 20241209 164700 13567962660 4475 4475 4475 4475 0
171 20241209 164600 13567962660 4475 4475 4475 4475 0
172 20241209 164500 13567962660 4475 4475 4475 4475 0
173 20241209 164400 13567962660 4475 4475 4475 4475 0
174 20241209 164300 13567962660 4475 4475 4475 4475 0
175 20241209 164200 13567962660 4475 4475 4475 4475 0
176 20241209 164100 13567962660 4475 4475 4475 4475 0
177 20241209 164000 13567962660 4475 4475 4475 4475 0
178 20241209 163900 13567962660 4475 4475 4475 4475 0
179 20241209 163800 13567962660 4475 4475 4475 4475 0
180 20241209 163700 13567962660 4475 4475 4475 4475 0
181 20241209 163600 13567962660 4475 4475 4475 4475 0
182 20241209 163500 13567962660 4475 4475 4475 4475 5843
183 20241209 163400 13567962660 4475 4475 4475 4475 0
184 20241209 163300 13567962660 4475 4475 4475 4475 0
185 20241209 163200 13567962660 4475 4475 4475 4475 0
186 20241209 163100 13567962660 4475 4475 4475 4475 0
187 20241209 163000 13567962660 4475 4475 4475 4475 0
188 20241209 162900 13567962660 4475 4475 4475 4475 0
189 20241209 162800 13567962660 4475 4475 4475 4475 0
190 20241209 162700 13567962660 4475 4475 4475 4475 0
191 20241209 162600 13567962660 4475 4475 4475 4475 0
192 20241209 162500 13567962660 4475 4475 4475 4475 0
193 20241209 162400 13567962660 4475 4475 4475 4475 0
194 20241209 162300 13567962660 4475 4475 4475 4475 0
195 20241209 162200 13567962660 4475 4475 4475 4475 0
196 20241209 162100 13567962660 4475 4475 4475 4475 0
197 20241209 162000 13567962660 4475 4475 4475 4475 0
198 20241209 161900 13567962660 4475 4475 4475 4475 0
199 20241209 161800 13567962660 4475 4475 4475 4475 0
200 20241209 161700 13567962660 4475 4475 4475 4475 0
201 20241209 161600 13567962660 4475 4475 4475 4475 0
202 20241209 161500 13567962660 4475 4475 4475 4475 0
203 20241209 161400 13567962660 4475 4475 4475 4475 0
204 20241209 161300 13567962660 4475 4475 4475 4475 0
205 20241209 161200 13567962660 4475 4475 4475 4475 0
206 20241209 161100 13567962660 4475 4475 4475 4475 0
207 20241209 161000 13567962660 4475 4475 4475 4475 0
208 20241209 160900 13567962660 4475 4475 4475 4475 0
209 20241209 160800 13567962660 4475 4475 4475 4475 0
210 20241209 160700 13567962660 4475 4475 4475 4475 0
211 20241209 160600 13567962660 4475 4475 4475 4475 0
212 20241209 160500 13567962660 4475 4475 4475 4475 5843
213 20241209 160400 13567962660 4475 4475 4475 4475 0
214 20241209 160300 13567962660 4475 4475 4475 4475 0
215 20241209 160200 13567962660 4475 4475 4475 4475 0
216 20241209 160100 13567962660 4475 4475 4475 4475 0
217 20241209 160000 13567962660 4475 4475 4475 4475 0
218 20241209 155900 13567962660 4475 4475 4475 4475 0
219 20241209 155800 13567962660 4475 4475 4475 4475 0
220 20241209 155700 13567962660 4475 4475 4475 4475 0
221 20241209 155600 13567962660 4475 4475 4475 4475 0
222 20241209 155500 13567962660 4475 4475 4475 4475 0
223 20241209 155400 13567962660 4475 4475 4475 4475 0
224 20241209 155300 13567962660 4475 4475 4475 4475 0
225 20241209 155200 13567962660 4475 4475 4475 4475 0
226 20241209 155100 13567962660 4475 4475 4475 4475 0
227 20241209 155000 13567962660 4475 4475 4475 4475 0
228 20241209 154900 13567962660 4475 4475 4475 4475 0
229 20241209 154800 13567962660 4475 4475 4475 4475 0
230 20241209 154700 13567962660 4475 4475 4475 4475 0
231 20241209 154600 13567962660 4475 4475 4475 4475 0
232 20241209 154500 13567962660 4475 4475 4475 4475 0
233 20241209 154400 13567962660 4475 4475 4475 4475 0
234 20241209 154300 13567962660 4475 4475 4475 4475 0
235 20241209 154200 13567962660 4475 4475 4475 4475 0
236 20241209 154100 13567962660 4475 4475 4475 4475 0
237 20241209 154000 13567962660 4475 4475 4475 4475 0
238 20241209 153900 13567962660 4475 4475 4475 4475 0
239 20241209 153800 13567962660 4475 4475 4475 4475 0
240 20241209 153700 13567962660 4475 4475 4475 4475 0
241 20241209 153600 13567962660 4475 4475 4475 4475 0
242 20241209 153500 13567962660 4475 4475 4475 4475 5843
243 20241209 153400 13567962660 4475 4475 4475 4475 0
244 20241209 153300 13567962660 4475 4475 4475 4475 0
245 20241209 153200 13567962660 4475 4475 4475 4475 0
246 20241209 153100 13567962660 4475 4475 4475 4475 0
247 20241209 153000 13567962660 4475 4475 4475 4475 5843
248 20241209 152900 13541815235 4470 4470 4470 4470 0
249 20241209 152800 13541815235 4470 4470 4470 4470 0
250 20241209 152700 13541815235 4470 4470 4470 4470 0
251 20241209 152600 13541815235 4470 4470 4470 4470 0
252 20241209 152500 13541815235 4470 4470 4470 4470 0
253 20241209 152400 13541815235 4470 4470 4470 4470 0
254 20241209 152300 13541815235 4470 4470 4470 4470 0
255 20241209 152200 13541815235 4470 4470 4470 4470 0
256 20241209 152100 13541815235 4470 4470 4470 4470 0
257 20241209 152000 13541815235 4470 4470 4470 4470 0
258 20241209 151900 13541815235 4470 4480 4480 4470 2862
259 20241209 151800 13529016100 4470 4475 4485 4470 1427
260 20241209 151700 13522633720 4485 4475 4495 4470 3657
261 20241209 151600 13506214680 4465 4485 4485 4465 1322
262 20241209 151500 13500302860 4495 4485 4495 4480 3040
263 20241209 151400 13486661370 4480 4490 4490 4475 1561
264 20241209 151300 13479656235 4490 4495 4495 4490 663
265 20241209 151200 13476676075 4495 4500 4500 4485 413
266 20241209 151100 13474818765 4510 4515 4515 4500 8545
267 20241209 151000 13436344485 4515 4520 4520 4515 1147
268 20241209 150900 13431164840 4515 4520 4520 4515 496
269 20241209 150800 13428923600 4530 4520 4530 4520 547
270 20241209 150700 13426450710 4530 4530 4530 4525 1753
271 20241209 150600 13418509630 4520 4510 4535 4510 1025
272 20241209 150500 13413880215 4535 4525 4535 4510 1188
273 20241209 150400 13408507865 4520 4520 4525 4505 1289
274 20241209 150300 13402685045 4530 4530 4530 4500 2904
275 20241209 150200 13389599340 4520 4520 4535 4520 1752
276 20241209 150100 13381666955 4520 4525 4535 4520 629
277 20241209 150000 13378818950 4520 4525 4525 4520 501
278 20241209 145900 13376551930 4525 4525 4535 4525 508
279 20241209 145800 13374253130 4530 4530 4530 4530 753
280 20241209 145700 13370842040 4550 4525 4550 4525 1154
281 20241209 145600 13365617090 4525 4530 4535 4525 136
282 20241209 145500 13365001610 4530 4530 4530 4530 1191
283 20241209 145400 13359606380 4530 4530 4540 4530 1596
284 20241209 145300 13352376190 4525 4535 4535 4525 1700
285 20241209 145200 13344683000 4540 4535 4550 4535 1452
286 20241209 145100 13338090945 4535 4540 4540 4525 805
287 20241209 145000 13334440545 4540 4540 4550 4540 430
288 20241209 144900 13332488245 4535 4535 4535 4535 15
289 20241209 144800 13332420220 4530 4520 4545 4520 956
290 20241209 144700 13328082340 4520 4535 4540 4520 3270
291 20241209 144600 13313291450 4540 4570 4570 4535 4031
292 20241209 144500 13294938745 4550 4550 4550 4550 6
293 20241209 144400 13294911445 4550 4555 4555 4550 345
294 20241209 144300 13293341690 4550 4575 4575 4550 10334
295 20241209 144200 13246312765 4575 4585 4585 4575 50
296 20241209 144100 13246083945 4585 4580 4585 4580 358
297 20241209 144000 13244444275 4580 4580 4580 4575 62
298 20241209 143900 13244160320 4580 4595 4595 4575 1449
299 20241209 143800 13237525105 4590 4580 4590 4580 144
300 20241209 143700 13236865145 4580 4590 4590 4580 137
301 20241209 143600 13236237265 4580 4580 4580 4580 26
302 20241209 143500 13236118185 4595 4600 4600 4595 337
303 20241209 143400 13234569240 4600 4595 4600 4580 1250
304 20241209 143300 13228832405 4580 4580 4580 4580 0
305 20241209 143200 13228832405 4580 4580 4580 4575 1517
306 20241209 143100 13221884565 4580 4600 4600 4580 531
307 20241209 143000 13219442500 4600 4600 4615 4600 2465
308 20241209 142900 13208103485 4600 4600 4615 4600 2117
309 20241209 142800 13198363420 4600 4605 4615 4600 1395
310 20241209 142700 13191943650 4600 4615 4615 4600 1212
311 20241209 142600 13186355465 4615 4640 4640 4615 1392
312 20241209 142500 13179904085 4640 4645 4645 4640 1034
313 20241209 142400 13175105685 4655 4660 4660 4650 3910
314 20241209 142300 13156914270 4655 4650 4675 4650 136
315 20241209 142200 13156280615 4650 4655 4655 4650 1149
316 20241209 142100 13150932515 4655 4685 4685 4655 373
317 20241209 142000 13149192065 4685 4680 4685 4680 710
318 20241209 141900 13145865790 4680 4670 4680 4660 1897
319 20241209 141800 13137019525 4665 4665 4665 4665 1
320 20241209 141700 13137014860 4665 4665 4665 4665 0
321 20241209 141600 13137014860 4665 4660 4665 4660 2037
322 20241209 141500 13127521180 4685 4685 4685 4685 106
323 20241209 141400 13127024570 4690 4670 4690 4670 2458
324 20241209 141300 13115514070 4645 4660 4665 4645 2281
325 20241209 141200 13104888220 4660 4660 4660 4660 74
326 20241209 141100 13104543380 4655 4655 4655 4655 117
327 20241209 141000 13103998745 4670 4670 4675 4670 1569
328 20241209 140900 13096671510 4670 4670 4670 4670 251
329 20241209 140800 13095499340 4670 4670 4675 4670 228
330 20241209 140700 13094434055 4670 4670 4675 4670 397
331 20241209 140600 13092580015 4670 4670 4670 4670 26
332 20241209 140500 13092458595 4650 4650 4655 4650 276
333 20241209 140400 13091175190 4675 4650 4675 4650 849
334 20241209 140300 13087226840 4680 4680 4680 4680 18
335 20241209 140200 13087142600 4650 4655 4655 4650 1236
336 20241209 140100 13081395195 4680 4660 4680 4650 7497
337 20241209 140000 13046483315 4680 4680 4685 4675 1188
338 20241209 135900 13040923660 4675 4675 4675 4675 0
339 20241209 135800 13040923660 4675 4655 4675 4655 613
340 20241209 135700 13038062490 4650 4650 4650 4650 252
341 20241209 135600 13036890690 4650 4655 4665 4650 943
342 20241209 135500 13032503805 4655 4655 4655 4655 65
343 20241209 135400 13032201230 4655 4660 4660 4655 401
344 20241209 135300 13030332590 4660 4680 4680 4660 10877
345 20241209 135200 12979481980 4685 4685 4690 4685 265
346 20241209 135100 12978240450 4695 4690 4695 4680 295
347 20241209 135000 12976855985 4695 4685 4695 4675 5106
348 20241209 134900 12952920075 4680 4680 4680 4680 42
349 20241209 134800 12952723515 4685 4680 4685 4680 941
350 20241209 134700 12948319630 4680 4670 4680 4670 4028
351 20241209 134600 12929473215 4640 4640 4665 4640 596
352 20241209 134500 12926701175 4640 4660 4660 4640 1956
353 20241209 134400 12917613085 4660 4670 4670 4660 703
354 20241209 134300 12914333095 4670 4680 4680 4670 431
355 20241209 134200 12912317065 4675 4675 4675 4660 566
356 20241209 134100 12909675345 4675 4675 4675 4675 323
357 20241209 134000 12908165320 4675 4675 4675 4675 10
358 20241209 133900 12908118570 4680 4680 4680 4640 485
359 20241209 133800 12905850130 4680 4680 4680 4680 2144
360 20241209 133700 12895816210 4680 4680 4685 4680 339
361 20241209 133600 12894229615 4680 4670 4680 4670 1571
362 20241209 133500 12886879575 4670 4650 4680 4650 3449
363 20241209 133400 12870789985 4650 4640 4650 4635 649
364 20241209 133300 12867777720 4620 4610 4620 4610 1874
365 20241209 133200 12859131340 4610 4610 4615 4610 513
366 20241209 133100 12856765140 4610 4610 4610 4610 251
367 20241209 133000 12855608030 4610 4610 4610 4610 0
368 20241209 132900 12855608030 4610 4620 4620 4610 850
369 20241209 132800 12851689480 4630 4630 4630 4630 3300
370 20241209 132700 12836410480 4635 4655 4655 4635 3543
371 20241209 132600 12819939140 4655 4655 4655 4655 1171
372 20241209 132500 12814488135 4655 4655 4655 4655 58
373 20241209 132400 12814218145 4650 4650 4650 4645 1107
374 20241209 132300 12809072625 4650 4630 4650 4630 1474
375 20241209 132200 12802231495 4635 4620 4635 4620 2011
376 20241209 132100 12792921560 4615 4605 4615 4605 339
377 20241209 132000 12791358345 4605 4610 4610 4605 251
378 20241209 131900 12790201840 4620 4610 4620 4610 431
379 20241209 131800 12788212985 4605 4610 4610 4605 49
380 20241209 131700 12787987240 4610 4615 4615 4610 110
381 20241209 131600 12787480035 4615 4600 4615 4600 659
382 20241209 131500 12784447420 4600 4595 4600 4595 1021
383 20241209 131400 12779751790 4600 4610 4610 4600 21
384 20241209 131300 12779655090 4600 4605 4605 4600 270
385 20241209 131200 12778412690 4600 4590 4600 4590 2037
386 20241209 131100 12769052825 4590 4580 4590 4580 1778
387 20241209 131000 12760897780 4570 4550 4570 4550 1497
388 20241209 130900 12754077085 4550 4555 4555 4545 3383
389 20241209 130800 12738679490 4555 4555 4560 4555 475
390 20241209 130700 12736515615 4555 4555 4555 4555 1415
391 20241209 130600 12730070290 4555 4575 4575 4555 101
392 20241209 130500 12729610215 4555 4560 4560 4555 666
393 20241209 130400 12726573310 4575 4560 4575 4560 353
394 20241209 130300 12724963600 4560 4580 4580 4560 488
395 20241209 130200 12722735660 4580 4580 4580 4580 0
396 20241209 130100 12722735660 4580 4575 4580 4575 5220
397 20241209 130000 12698853660 4575 4575 4575 4575 251
398 20241209 125900 12697705335 4575 4585 4585 4575 1231
399 20241209 125800 12692062325 4585 4580 4585 4580 500
400 20241209 125700 12689772080 4580 4550 4580 4550 617
401 20241209 125600 12686949415 4570 4550 4570 4545 2694
402 20241209 125500 12674685760 4550 4555 4555 4550 25
403 20241209 125400 12674571925 4555 4550 4560 4550 513
404 20241209 125300 12672235575 4560 4560 4560 4560 0
405 20241209 125200 12672235575 4560 4565 4565 4560 346
406 20241209 125100 12670657690 4565 4565 4570 4565 644
407 20241209 125000 12667717205 4565 4580 4580 4555 760
408 20241209 124900 12664250355 4580 4580 4580 4580 164
409 20241209 124800 12663499235 4580 4590 4590 4580 51
410 20241209 124700 12663265575 4590 4600 4600 4590 35
411 20241209 124600 12663104680 4600 4600 4600 4600 2
412 20241209 124500 12663095480 4600 4610 4610 4595 425
413 20241209 124400 12661138485 4610 4660 4660 4610 1761
414 20241209 124300 12653001525 4660 4640 4660 4630 7745
415 20241209 124200 12616998045 4635 4620 4635 4620 790
416 20241209 124100 12613339665 4620 4590 4625 4590 4268
417 20241209 124000 12593651280 4590 4580 4590 4580 1645
418 20241209 123900 12586109525 4585 4585 4585 4585 31
419 20241209 123800 12585967390 4580 4585 4590 4580 472
420 20241209 123700 12583804005 4580 4595 4595 4580 1134
421 20241209 123600 12578606735 4605 4605 4605 4600 212
422 20241209 123500 12577630570 4610 4610 4610 4595 352
423 20241209 123400 12576008630 4590 4590 4600 4580 545
424 20241209 123300 12573504805 4590 4590 4600 4590 1190
425 20241209 123200 12568035900 4590 4565 4590 4555 1144
426 20241209 123100 12562795545 4545 4545 4545 4545 0
427 20241209 123000 12562795545 4545 4540 4545 4540 200
428 20241209 122900 12561887090 4540 4545 4545 4540 251
429 20241209 122800 12560746550 4540 4540 4540 4540 21
430 20241209 122700 12560651210 4540 4540 4540 4540 49
431 20241209 122600 12560428750 4540 4535 4540 4530 683
432 20241209 122500 12557333805 4525 4550 4550 4515 732
433 20241209 122400 12554017920 4560 4560 4560 4560 658
434 20241209 122300 12551017440 4555 4515 4555 4515 880
435 20241209 122200 12547020980 4510 4565 4565 4505 5581
436 20241209 122100 12521742790 4565 4590 4590 4565 741
437 20241209 122000 12518354195 4580 4600 4600 4580 2452
438 20241209 121900 12507114715 4600 4595 4600 4590 609
439 20241209 121800 12504314695 4600 4600 4600 4600 2
440 20241209 121700 12504305495 4610 4610 4610 4610 0
441 20241209 121600 12504305495 4610 4600 4620 4600 384
442 20241209 121500 12502538735 4600 4600 4600 4600 144
443 20241209 121400 12501876335 4600 4605 4605 4600 262
444 20241209 121300 12500670780 4600 4615 4615 4600 1004
445 20241209 121200 12496051945 4605 4615 4620 4605 808
446 20241209 121100 12492324405 4610 4610 4610 4610 0
447 20241209 121000 12492324405 4610 4630 4630 4610 880
448 20241209 120900 12488256690 4630 4625 4630 4625 91
449 20241209 120800 12487835585 4600 4625 4625 4600 138
450 20241209 120700 12487200660 4625 4615 4625 4615 358
451 20241209 120600 12485547445 4625 4600 4625 4590 2499
452 20241209 120500 12474012020 4605 4595 4605 4595 162
453 20241209 120400 12473267015 4590 4615 4615 4590 142
454 20241209 120300 12472615135 4615 4620 4620 4580 3424
455 20241209 120200 12456874675 4620 4615 4620 4610 478
456 20241209 120100 12454669410 4620 4620 4620 4620 1190
457 20241209 120000 12449171610 4615 4600 4615 4590 2508
458 20241209 115900 12437614200 4585 4585 4585 4585 254
459 20241209 115800 12436449610 4585 4585 4585 4585 5
460 20241209 115700 12436426685 4585 4590 4610 4585 1627
461 20241209 115600 12428946445 4595 4595 4595 4595 100
462 20241209 115500 12428486945 4590 4585 4595 4585 385
463 20241209 115400 12426720880 4585 4585 4585 4585 242
464 20241209 115300 12425611310 4595 4580 4605 4580 2414
465 20241209 115200 12414529320 4575 4575 4575 4575 0
466 20241209 115100 12414529320 4575 4545 4575 4545 1949
467 20241209 115000 12405649985 4545 4570 4570 4545 939
468 20241209 114900 12401378185 4570 4550 4570 4550 306
469 20241209 114800 12399985205 4550 4550 4550 4550 20
470 20241209 114700 12399894205 4545 4550 4555 4545 2097
471 20241209 114600 12390352820 4530 4515 4550 4515 3030
472 20241209 114500 12376613475 4515 4515 4515 4515 26
473 20241209 114400 12376496085 4500 4510 4510 4500 4614
474 20241209 114300 12355707160 4510 4515 4540 4510 717
475 20241209 114200 12352470135 4540 4515 4550 4515 419
476 20241209 114100 12350564845 4505 4525 4530 4505 1050
477 20241209 114000 12345813970 4525 4510 4525 4505 1774
478 20241209 113900 12337810805 4505 4515 4515 4505 1020
479 20241209 113800 12333210425 4515 4520 4520 4515 1317
480 20241209 113700 12327263920 4530 4530 4530 4530 406
481 20241209 113600 12325424740 4530 4530 4540 4530 651
482 20241209 113500 12322475360 4530 4530 4530 4530 210
483 20241209 113400 12321524060 4525 4525 4530 4515 752
484 20241209 113300 12318121645 4525 4550 4550 4520 341
485 20241209 113200 12316576615 4550 4540 4560 4540 1074
486 20241209 113100 12311695800 4540 4580 4580 4540 1455
487 20241209 113000 12305068575 4580 4580 4580 4580 659
488 20241209 112900 12302050355 4580 4570 4580 4570 255
489 20241209 112800 12300883030 4575 4580 4590 4570 878
490 20241209 112700 12296859730 4580 4580 4595 4580 436
491 20241209 112600 12294862745 4580 4585 4585 4580 2046
492 20241209 112500 12285491265 4585 4585 4585 4580 1019
493 20241209 112400 12280819800 4585 4585 4600 4585 758
494 20241209 112300 12277336825 4600 4630 4695 4600 5484
495 20241209 112200 12252015925 4695 4635 4695 4605 310
496 20241209 112100 12250581520 4705 4695 4705 4615 4873
497 20241209 112000 12227722250 4700 4675 4700 4675 9058
498 20241209 111900 12185179080 4670 4625 4670 4625 14235
499 20241209 111800 12119037000 4625 4600 4625 4590 1011
500 20241209 111700 12114366040 4600 4620 4625 4600 713
501 20241209 111600 12111078575 4620 4580 4620 4580 935
502 20241209 111500 12106762395 4600 4605 4610 4570 482
503 20241209 111400 12104540720 4615 4555 4615 4555 2461
504 20241209 111300 12093229245 4580 4585 4585 4555 565
505 20241209 111200 12090644955 4585 4610 4630 4580 2178
506 20241209 111100 12080617395 4610 4615 4640 4605 3035
507 20241209 111000 12066557575 4620 4595 4625 4595 7441
508 20241209 110900 12032324160 4600 4545 4600 4545 33130
509 20241209 110800 11880729400 4540 4525 4545 4525 6752
510 20241209 110700 11850076865 4530 4470 4530 4460 42512
511 20241209 110600 11659020265 4470 4470 4470 4465 1584
512 20241209 110500 11651939930 4470 4485 4485 4465 3397
513 20241209 110400 11636755110 4485 4490 4490 4485 1060
514 20241209 110300 11631995855 4490 4490 4495 4490 3922
515 20241209 110200 11614372260 4495 4475 4495 4475 24728
516 20241209 110100 11503252955 4490 4490 4495 4480 8077
517 20241209 110000 11466963890 4490 4470 4490 4470 517
518 20241209 105900 11464643560 4465 4490 4495 4460 5472
519 20241209 105800 11440089355 4490 4480 4490 4455 7896
520 20241209 105700 11404718000 4485 4475 4485 4460 7405
521 20241209 105600 11371624120 4475 4460 4475 4460 381
522 20241209 105500 11369924115 4460 4465 4485 4450 4110
523 20241209 105400 11351583035 4465 4485 4490 4465 7212
524 20241209 105300 11319301665 4490 4490 4490 4470 8971
525 20241209 105200 11279074490 4495 4480 4495 4480 11047
526 20241209 105100 11229476550 4480 4475 4480 4475 4297
527 20241209 105000 11210234600 4470 4470 4480 4460 3766
528 20241209 104900 11193404010 4470 4470 4475 4460 2161
529 20241209 104800 11183739755 4470 4455 4470 4450 6340
530 20241209 104700 11155436785 4455 4445 4455 4440 6665
531 20241209 104600 11125771245 4450 4450 4450 4435 9423
532 20241209 104500 11083884265 4450 4445 4450 4430 6580
533 20241209 104400 11054667935 4450 4425 4450 4425 7102
534 20241209 104300 11023126055 4425 4410 4425 4400 2165
535 20241209 104200 11013560760 4410 4385 4415 4385 12605
536 20241209 104100 10957920495 4380 4410 4410 4380 5684
537 20241209 104000 10932919685 4415 4405 4415 4400 4489
538 20241209 103900 10913125350 4400 4395 4405 4390 7512
539 20241209 103800 10880088510 4395 4385 4395 4385 4109
540 20241209 103700 10862049825 4380 4380 4385 4380 1816
541 20241209 103600 10854087350 4380 4370 4380 4370 301
542 20241209 103500 10852769275 4370 4375 4375 4350 1359
543 20241209 103400 10846845520 4375 4385 4390 4350 3228
544 20241209 103300 10832724395 4385 4375 4390 4375 6247
545 20241209 103200 10805356065 4370 4350 4370 4350 4407
546 20241209 103100 10786142035 4350 4305 4350 4305 6890
547 20241209 103000 10756268595 4310 4305 4310 4305 934
548 20241209 102900 10752246360 4305 4305 4305 4305 554
549 20241209 102800 10749861390 4330 4315 4330 4310 2024
550 20241209 102700 10741113455 4300 4295 4320 4295 3093
551 20241209 102600 10727774595 4295 4320 4320 4295 3556
552 20241209 102500 10712438665 4295 4330 4330 4290 5310
553 20241209 102400 10689627305 4325 4300 4325 4300 1478
554 20241209 102300 10683249190 4300 4295 4310 4295 7393
555 20241209 102200 10651475235 4295 4335 4345 4290 3870
556 20241209 102100 10634742125 4340 4315 4340 4315 3810
557 20241209 102000 10618248050 4300 4315 4315 4290 2121
558 20241209 101900 10609123880 4315 4315 4315 4290 5023
559 20241209 101800 10587558410 4290 4290 4315 4290 5128
560 20241209 101700 10565490650 4285 4300 4300 4285 3610
561 20241209 101600 10549970875 4300 4295 4300 4295 1550
562 20241209 101500 10543312890 4295 4260 4295 4260 2912
563 20241209 101400 10530830420 4260 4260 4265 4255 1903
564 20241209 101300 10522724930 4260 4275 4295 4255 1686
565 20241209 101200 10515500065 4280 4295 4320 4280 10263
566 20241209 101100 10471384670 4295 4270 4300 4270 10410
567 20241209 101000 10426792635 4275 4220 4285 4220 14679
568 20241209 100900 10364504010 4220 4200 4220 4200 2098
569 20241209 100800 10355672895 4195 4195 4205 4195 9595
570 20241209 100700 10315392695 4195 4190 4195 4190 2122
571 20241209 100600 10306499940 4195 4195 4195 4190 3106
572 20241209 100500 10293471525 4195 4195 4200 4195 412
573 20241209 100400 10291742925 4200 4195 4200 4190 7083
574 20241209 100300 10262011035 4200 4185 4200 4180 3373
575 20241209 100200 10247868935 4185 4165 4185 4165 3431
576 20241209 100100 10233560825 4165 4160 4165 4155 2415
577 20241209 100000 10223524435 4155 4160 4165 4155 6157
578 20241209 095900 10197911315 4165 4155 4170 4155 8258
579 20241209 095800 10163558315 4155 4160 4165 4155 11636
580 20241209 095700 10115183990 4160 4165 4170 4160 9331
581 20241209 095600 10076326720 4165 4160 4165 4160 8790
582 20241209 095500 10039756405 4160 4165 4165 4160 8653
583 20241209 095400 10003754145 4160 4150 4160 4150 9838
584 20241209 095300 9962860175 4150 4155 4155 4150 10766
585 20241209 095200 9918147735 4155 4140 4155 4140 12676
586 20241209 095100 9865602245 4140 4140 4145 4140 9843
587 20241209 095000 9824840035 4140 4130 4150 4120 12304
588 20241209 094900 9773909910 4140 4155 4165 4130 30872
589 20241209 094800 9645869465 4160 4150 4175 4150 8981
590 20241209 094700 9608535880 4150 4180 4180 4135 44739
591 20241209 094600 9422430925 4185 4180 4200 4175 8550
592 20241209 094500 9386670945 4180 4180 4220 4175 18371
593 20241209 094400 9309774670 4185 4200 4200 4185 16172
594 20241209 094300 9241991845 4200 4205 4210 4200 17267
595 20241209 094200 9169440945 4210 4205 4220 4205 9307
596 20241209 094100 9130275340 4215 4205 4215 4205 11299
597 20241209 094000 9082728460 4205 4225 4225 4200 7584
598 20241209 093900 9050831365 4230 4190 4230 4190 17127
599 20241209 093800 8978859190 4195 4200 4210 4185 9749
600 20241209 093700 8937948315 4200 4175 4205 4175 13427
601 20241209 093600 8881751205 4175 4195 4195 4170 31449
602 20241209 093500 8750169075 4200 4205 4210 4195 21464
603 20241209 093400 8659936960 4205 4210 4215 4205 10073
604 20241209 093300 8617551730 4205 4200 4220 4195 15216
605 20241209 093200 8553654000 4215 4200 4245 4185 17155
606 20241209 093100 8481569050 4190 4200 4200 4180 18494
607 20241209 093000 8404094175 4195 4170 4215 4155 29344
608 20241209 092900 8281056605 4165 4180 4185 4150 25533
609 20241209 092800 8174631760 4180 4230 4245 4180 34278
610 20241209 092700 8030513840 4230 4240 4250 4220 44799
611 20241209 092600 7841071365 4240 4250 4255 4225 17370
612 20241209 092500 7767477030 4250 4285 4290 4250 22611
613 20241209 092400 7670938390 4285 4305 4310 4285 33977
614 20241209 092300 7524892360 4305 4315 4330 4305 19288
615 20241209 092200 7441735440 4315 4330 4340 4315 15930
616 20241209 092100 7372767165 4330 4305 4350 4305 17788
617 20241209 092000 7295780205 4305 4315 4335 4305 50797
618 20241209 091900 7076350335 4315 4340 4360 4315 33390
619 20241209 091800 6931657520 4350 4400 4415 4345 83350
620 20241209 091700 6565379535 4395 4395 4395 4395 0
621 20241209 091600 6565379535 4395 4385 4395 4385 6167
622 20241209 091500 6538299070 4385 4320 4390 4310 59754
623 20241209 091400 6278614340 4320 4300 4335 4300 34100
624 20241209 091300 6131538695 4295 4325 4335 4295 44482
625 20241209 091200 5939684605 4320 4275 4340 4275 90471
626 20241209 091100 5550421215 4290 4280 4300 4265 35770
627 20241209 091000 5397132655 4265 4265 4300 4240 105098
628 20241209 090900 4947519205 4280 4240 4290 4235 60317
629 20241209 090800 4690600865 4240 4195 4250 4175 92945
630 20241209 090700 4299586055 4195 4125 4200 4125 78344
631 20241209 090600 3973137335 4125 4150 4165 4110 76272
632 20241209 090500 3656881715 4110 4005 4150 3990 152356
633 20241209 090400 3035922625 4010 3955 4010 3940 94364
634 20241209 090300 2660845440 3950 3955 4000 3940 79850
635 20241209 090200 2343782335 3955 4000 4030 3955 586120
636 20241209 090100 0 4925 4925 4925 4925 0
637 20241209 090000 0 4925 4925 4925 4925 0