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

640
054040/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193800,687206890,4600,4600,4600,4600,3340
20241209,193700,687206890,4600,4600,4600,4600,0
20241209,193600,687206890,4600,4600,4600,4600,0
20241209,193500,687206890,4600,4600,4600,4600,0
20241209,193400,687206890,4600,4600,4600,4600,0
20241209,193300,687206890,4600,4600,4600,4600,0
20241209,193200,687206890,4600,4600,4600,4600,0
20241209,193100,687206890,4600,4600,4600,4600,0
20241209,193000,687206890,4600,4600,4600,4600,0
20241209,192900,687206890,4600,4600,4600,4600,0
20241209,192800,687206890,4600,4600,4600,4600,0
20241209,192700,687206890,4600,4600,4600,4600,0
20241209,192600,687206890,4600,4600,4600,4600,0
20241209,192500,687206890,4600,4600,4600,4600,0
20241209,192400,687206890,4600,4600,4600,4600,0
20241209,192300,687206890,4600,4600,4600,4600,0
20241209,192200,687206890,4600,4600,4600,4600,0
20241209,192100,687206890,4600,4600,4600,4600,0
20241209,192000,687206890,4600,4600,4600,4600,0
20241209,191900,687206890,4600,4600,4600,4600,0
20241209,191800,687206890,4600,4600,4600,4600,0
20241209,191700,687206890,4600,4600,4600,4600,0
20241209,191600,687206890,4600,4600,4600,4600,0
20241209,191500,687206890,4600,4600,4600,4600,0
20241209,191400,687206890,4600,4600,4600,4600,0
20241209,191300,687206890,4600,4600,4600,4600,0
20241209,191200,687206890,4600,4600,4600,4600,0
20241209,191100,687206890,4600,4600,4600,4600,0
20241209,191000,687206890,4600,4600,4600,4600,0
20241209,190900,687206890,4600,4600,4600,4600,0
20241209,190800,687206890,4600,4600,4600,4600,3340
20241209,190700,687206890,4600,4600,4600,4600,0
20241209,190600,687206890,4600,4600,4600,4600,0
20241209,190500,687206890,4600,4600,4600,4600,0
20241209,190400,687206890,4600,4600,4600,4600,0
20241209,190300,687206890,4600,4600,4600,4600,0
20241209,190200,687206890,4600,4600,4600,4600,0
20241209,190100,687206890,4600,4600,4600,4600,0
20241209,190000,687206890,4600,4600,4600,4600,0
20241209,185900,687206890,4600,4600,4600,4600,0
20241209,185800,687206890,4600,4600,4600,4600,0
20241209,185700,687206890,4600,4600,4600,4600,0
20241209,185600,687206890,4600,4600,4600,4600,0
20241209,185500,687206890,4600,4600,4600,4600,0
20241209,185400,687206890,4600,4600,4600,4600,0
20241209,185300,687206890,4600,4600,4600,4600,0
20241209,185200,687206890,4600,4600,4600,4600,0
20241209,185100,687206890,4600,4600,4600,4600,0
20241209,185000,687206890,4600,4600,4600,4600,0
20241209,184900,687206890,4600,4600,4600,4600,0
20241209,184800,687206890,4600,4600,4600,4600,0
20241209,184700,687206890,4600,4600,4600,4600,0
20241209,184600,687206890,4600,4600,4600,4600,0
20241209,184500,687206890,4600,4600,4600,4600,0
20241209,184400,687206890,4600,4600,4600,4600,0
20241209,184300,687206890,4600,4600,4600,4600,0
20241209,184200,687206890,4600,4600,4600,4600,0
20241209,184100,687206890,4600,4600,4600,4600,0
20241209,184000,687206890,4600,4600,4600,4600,0
20241209,183900,687206890,4600,4600,4600,4600,0
20241209,183800,687206890,4600,4600,4600,4600,3340
20241209,183700,687206890,4600,4600,4600,4600,0
20241209,183600,687206890,4600,4600,4600,4600,0
20241209,183500,687206890,4600,4600,4600,4600,0
20241209,183400,687206890,4600,4600,4600,4600,0
20241209,183300,687206890,4600,4600,4600,4600,0
20241209,183200,687206890,4600,4600,4600,4600,0
20241209,183100,687206890,4600,4600,4600,4600,0
20241209,183000,687206890,4600,4600,4600,4600,0
20241209,182900,687206890,4600,4600,4600,4600,0
20241209,182800,687206890,4600,4600,4600,4600,0
20241209,182700,687206890,4600,4600,4600,4600,0
20241209,182600,687206890,4600,4600,4600,4600,0
20241209,182500,687206890,4600,4600,4600,4600,0
20241209,182400,687206890,4600,4600,4600,4600,0
20241209,182300,687206890,4600,4600,4600,4600,0
20241209,182200,687206890,4600,4600,4600,4600,0
20241209,182100,687206890,4600,4600,4600,4600,0
20241209,182000,687206890,4600,4600,4600,4600,0
20241209,181900,687206890,4600,4600,4600,4600,0
20241209,181800,687206890,4600,4600,4600,4600,0
20241209,181700,687206890,4600,4600,4600,4600,0
20241209,181600,687206890,4600,4600,4600,4600,0
20241209,181500,687206890,4600,4600,4600,4600,0
20241209,181400,687206890,4600,4600,4600,4600,0
20241209,181300,687206890,4600,4600,4600,4600,0
20241209,181200,687206890,4600,4600,4600,4600,0
20241209,181100,687206890,4600,4600,4600,4600,0
20241209,181000,687206890,4600,4600,4600,4600,0
20241209,180900,687206890,4600,4600,4600,4600,0
20241209,180800,687206890,4600,4600,4600,4600,3340
20241209,180700,687206890,4600,4600,4600,4600,0
20241209,180600,687206890,4600,4600,4600,4600,0
20241209,180500,687206890,4600,4600,4600,4600,0
20241209,180400,687206890,4600,4600,4600,4600,0
20241209,180300,687206890,4600,4600,4600,4600,0
20241209,180200,687206890,4600,4600,4600,4600,0
20241209,180100,687206890,4600,4600,4600,4600,0
20241209,180000,687206890,4600,4600,4600,4600,0
20241209,175900,687206890,4600,4600,4600,4600,0
20241209,175800,687206890,4600,4600,4600,4600,0
20241209,175700,687206890,4600,4600,4600,4600,0
20241209,175600,687206890,4600,4600,4600,4600,0
20241209,175500,687206890,4600,4600,4600,4600,0
20241209,175400,687206890,4600,4600,4600,4600,0
20241209,175300,687206890,4600,4600,4600,4600,0
20241209,175200,687206890,4600,4600,4600,4600,0
20241209,175100,687206890,4600,4600,4600,4600,0
20241209,175000,687206890,4600,4600,4600,4600,0
20241209,174900,687206890,4600,4600,4600,4600,0
20241209,174800,687206890,4600,4600,4600,4600,0
20241209,174700,687206890,4600,4600,4600,4600,0
20241209,174600,687206890,4600,4600,4600,4600,0
20241209,174500,687206890,4600,4600,4600,4600,0
20241209,174400,687206890,4600,4600,4600,4600,0
20241209,174300,687206890,4600,4600,4600,4600,0
20241209,174200,687206890,4600,4600,4600,4600,0
20241209,174100,687206890,4600,4600,4600,4600,0
20241209,174000,687206890,4600,4600,4600,4600,0
20241209,173900,687206890,4600,4600,4600,4600,0
20241209,173800,687206890,4600,4600,4600,4600,3340
20241209,173700,687206890,4600,4600,4600,4600,0
20241209,173600,687206890,4600,4600,4600,4600,0
20241209,173500,687206890,4600,4600,4600,4600,0
20241209,173400,687206890,4600,4600,4600,4600,0
20241209,173300,687206890,4600,4600,4600,4600,0
20241209,173200,687206890,4600,4600,4600,4600,0
20241209,173100,687206890,4600,4600,4600,4600,0
20241209,173000,687206890,4600,4600,4600,4600,0
20241209,172900,687206890,4600,4600,4600,4600,0
20241209,172800,687206890,4600,4600,4600,4600,0
20241209,172700,687206890,4600,4600,4600,4600,0
20241209,172600,687206890,4600,4600,4600,4600,0
20241209,172500,687206890,4600,4600,4600,4600,0
20241209,172400,687206890,4600,4600,4600,4600,0
20241209,172300,687206890,4600,4600,4600,4600,0
20241209,172200,687206890,4600,4600,4600,4600,0
20241209,172100,687206890,4600,4600,4600,4600,0
20241209,172000,687206890,4600,4600,4600,4600,0
20241209,171900,687206890,4600,4600,4600,4600,0
20241209,171800,687206890,4600,4600,4600,4600,0
20241209,171700,687206890,4600,4600,4600,4600,0
20241209,171600,687206890,4600,4600,4600,4600,0
20241209,171500,687206890,4600,4600,4600,4600,0
20241209,171400,687206890,4600,4600,4600,4600,0
20241209,171300,687206890,4600,4600,4600,4600,0
20241209,171200,687206890,4600,4600,4600,4600,0
20241209,171100,687206890,4600,4600,4600,4600,0
20241209,171000,687206890,4600,4600,4600,4600,0
20241209,170900,687206890,4600,4600,4600,4600,0
20241209,170800,687206890,4600,4600,4600,4600,3340
20241209,170700,687206890,4600,4600,4600,4600,0
20241209,170600,687206890,4600,4600,4600,4600,0
20241209,170500,687206890,4600,4600,4600,4600,0
20241209,170400,687206890,4600,4600,4600,4600,0
20241209,170300,687206890,4600,4600,4600,4600,0
20241209,170200,687206890,4600,4600,4600,4600,0
20241209,170100,687206890,4600,4600,4600,4600,0
20241209,170000,687206890,4600,4600,4600,4600,0
20241209,165900,687206890,4600,4600,4600,4600,0
20241209,165800,687206890,4600,4600,4600,4600,0
20241209,165700,687206890,4600,4600,4600,4600,0
20241209,165600,687206890,4600,4600,4600,4600,0
20241209,165500,687206890,4600,4600,4600,4600,0
20241209,165400,687206890,4600,4600,4600,4600,0
20241209,165300,687206890,4600,4600,4600,4600,0
20241209,165200,687206890,4600,4600,4600,4600,0
20241209,165100,687206890,4600,4600,4600,4600,0
20241209,165000,687206890,4600,4600,4600,4600,0
20241209,164900,687206890,4600,4600,4600,4600,0
20241209,164800,687206890,4600,4600,4600,4600,0
20241209,164700,687206890,4600,4600,4600,4600,0
20241209,164600,687206890,4600,4600,4600,4600,0
20241209,164500,687206890,4600,4600,4600,4600,0
20241209,164400,687206890,4600,4600,4600,4600,0
20241209,164300,687206890,4600,4600,4600,4600,0
20241209,164200,687206890,4600,4600,4600,4600,0
20241209,164100,687206890,4600,4600,4600,4600,0
20241209,164000,687206890,4600,4600,4600,4600,0
20241209,163900,687206890,4600,4600,4600,4600,0
20241209,163800,687206890,4600,4600,4600,4600,3340
20241209,163700,687206890,4600,4600,4600,4600,0
20241209,163600,687206890,4600,4600,4600,4600,0
20241209,163500,687206890,4600,4600,4600,4600,0
20241209,163400,687206890,4600,4600,4600,4600,0
20241209,163300,687206890,4600,4600,4600,4600,0
20241209,163200,687206890,4600,4600,4600,4600,0
20241209,163100,687206890,4600,4600,4600,4600,0
20241209,163000,687206890,4600,4600,4600,4600,0
20241209,162900,687206890,4600,4600,4600,4600,0
20241209,162800,687206890,4600,4600,4600,4600,0
20241209,162700,687206890,4600,4600,4600,4600,0
20241209,162600,687206890,4600,4600,4600,4600,0
20241209,162500,687206890,4600,4600,4600,4600,0
20241209,162400,687206890,4600,4600,4600,4600,0
20241209,162300,687206890,4600,4600,4600,4600,0
20241209,162200,687206890,4600,4600,4600,4600,0
20241209,162100,687206890,4600,4600,4600,4600,0
20241209,162000,687206890,4600,4600,4600,4600,0
20241209,161900,687206890,4600,4600,4600,4600,0
20241209,161800,687206890,4600,4600,4600,4600,0
20241209,161700,687206890,4600,4600,4600,4600,0
20241209,161600,687206890,4600,4600,4600,4600,0
20241209,161500,687206890,4600,4600,4600,4600,0
20241209,161400,687206890,4600,4600,4600,4600,0
20241209,161300,687206890,4600,4600,4600,4600,0
20241209,161200,687206890,4600,4600,4600,4600,0
20241209,161100,687206890,4600,4600,4600,4600,0
20241209,161000,687206890,4600,4600,4600,4600,0
20241209,160900,687206890,4600,4600,4600,4600,0
20241209,160800,687206890,4600,4600,4600,4600,3340
20241209,160700,687206890,4600,4600,4600,4600,0
20241209,160600,687206890,4600,4600,4600,4600,0
20241209,160500,687206890,4600,4600,4600,4600,0
20241209,160400,687206890,4600,4600,4600,4600,0
20241209,160300,687206890,4600,4600,4600,4600,0
20241209,160200,687206890,4600,4600,4600,4600,0
20241209,160100,687206890,4600,4600,4600,4600,0
20241209,160000,687206890,4600,4600,4600,4600,0
20241209,155900,687206890,4600,4600,4600,4600,0
20241209,155800,687206890,4600,4600,4600,4600,0
20241209,155700,687206890,4600,4600,4600,4600,0
20241209,155600,687206890,4600,4600,4600,4600,0
20241209,155500,687206890,4600,4600,4600,4600,0
20241209,155400,687206890,4600,4600,4600,4600,0
20241209,155300,687206890,4600,4600,4600,4600,0
20241209,155200,687206890,4600,4600,4600,4600,0
20241209,155100,687206890,4600,4600,4600,4600,0
20241209,155000,687206890,4600,4600,4600,4600,0
20241209,154900,687206890,4600,4600,4600,4600,0
20241209,154800,687206890,4600,4600,4600,4600,0
20241209,154700,687206890,4600,4600,4600,4600,0
20241209,154600,687206890,4600,4600,4600,4600,0
20241209,154500,687206890,4600,4600,4600,4600,0
20241209,154400,687206890,4600,4600,4600,4600,0
20241209,154300,687206890,4600,4600,4600,4600,0
20241209,154200,687206890,4600,4600,4600,4600,0
20241209,154100,687206890,4600,4600,4600,4600,0
20241209,154000,687206890,4600,4600,4600,4600,0
20241209,153900,687206890,4600,4600,4600,4600,0
20241209,153800,687206890,4600,4600,4600,4600,3340
20241209,153700,687206890,4600,4600,4600,4600,0
20241209,153600,687206890,4600,4600,4600,4600,0
20241209,153500,687206890,4600,4600,4600,4600,0
20241209,153400,687206890,4600,4600,4600,4600,0
20241209,153300,687206890,4600,4600,4600,4600,0
20241209,153200,687206890,4600,4600,4600,4600,0
20241209,153100,687206890,4600,4600,4600,4600,0
20241209,153000,687206890,4600,4600,4600,4600,3340
20241209,152900,671842890,4610,4610,4610,4610,0
20241209,152800,671842890,4610,4610,4610,4610,0
20241209,152700,671842890,4610,4610,4610,4610,0
20241209,152600,671842890,4610,4610,4610,4610,0
20241209,152500,671842890,4610,4610,4610,4610,0
20241209,152400,671842890,4610,4610,4610,4610,0
20241209,152300,671842890,4610,4610,4610,4610,0
20241209,152200,671842890,4610,4610,4610,4610,0
20241209,152100,671842890,4610,4610,4610,4610,0
20241209,152000,671842890,4610,4610,4610,4610,0
20241209,151900,671842890,4610,4610,4610,4610,145
20241209,151800,671174440,4605,4605,4605,4605,100
20241209,151700,670713940,4605,4615,4615,4605,2810
20241209,151600,657747685,4615,4620,4620,4615,1639
20241209,151500,650175605,4625,4625,4625,4625,0
20241209,151400,650175605,4625,4625,4625,4625,1
20241209,151300,650170980,4625,4625,4625,4625,139
20241209,151200,649528105,4625,4625,4625,4625,102
20241209,151100,649056355,4620,4630,4630,4620,391
20241209,151000,647249900,4630,4630,4630,4630,300
20241209,150900,645860900,4635,4635,4635,4635,0
20241209,150800,645860900,4635,4635,4635,4635,0
20241209,150700,645860900,4635,4635,4635,4635,1
20241209,150600,645856265,4640,4635,4640,4635,700
20241209,150500,642608550,4635,4635,4635,4635,15
20241209,150400,642539025,4640,4635,4640,4635,402
20241209,150300,640675015,4640,4640,4640,4640,1
20241209,150200,640670375,4640,4640,4640,4640,0
20241209,150100,640670375,4640,4640,4640,4640,0
20241209,150000,640670375,4640,4640,4640,4640,97
20241209,145900,640220295,4640,4640,4640,4640,1
20241209,145800,640215655,4635,4630,4635,4630,458
20241209,145700,638092830,4625,4625,4625,4625,0
20241209,145600,638092830,4625,4620,4625,4620,202
20241209,145500,637159585,4620,4620,4625,4620,138
20241209,145400,636521370,4625,4615,4625,4615,5980
20241209,145300,608923380,4615,4620,4620,4615,6211
20241209,145200,580255455,4625,4625,4625,4625,363
20241209,145100,578576580,4630,4645,4645,4625,1357
20241209,145000,572292245,4645,4645,4645,4645,52
20241209,144900,572050705,4645,4650,4650,4645,325
20241209,144800,570539855,4645,4640,4645,4640,8
20241209,144700,570502710,4640,4640,4640,4640,24
20241209,144600,570391350,4640,4640,4640,4640,22
20241209,144500,570289270,4640,4640,4640,4640,27
20241209,144400,570163990,4640,4640,4640,4635,40
20241209,144300,569978395,4640,4640,4645,4635,1186
20241209,144200,564480160,4645,4650,4650,4645,900
20241209,144100,560299610,4650,4650,4650,4650,25
20241209,144000,560183360,4650,4650,4650,4645,235
20241209,143900,559091610,4645,4650,4650,4645,164
20241209,143800,558329735,4650,4650,4650,4650,57
20241209,143700,558064685,4650,4650,4650,4650,22
20241209,143600,557962385,4650,4650,4650,4650,38
20241209,143500,557785685,4650,4650,4650,4650,97
20241209,143400,557334635,4645,4645,4645,4645,0
20241209,143300,557334635,4645,4655,4655,4645,69
20241209,143200,557013725,4655,4650,4655,4645,145
20241209,143100,556339780,4645,4645,4645,4645,342
20241209,143000,554751190,4645,4645,4645,4645,240
20241209,142900,553636390,4645,4650,4650,4645,145
20241209,142800,552962240,4650,4655,4655,4650,421
20241209,142700,551004535,4660,4650,4660,4650,182
20241209,142600,550158055,4655,4655,4655,4655,129
20241209,142500,549557560,4655,4655,4655,4655,30
20241209,142400,549417910,4655,4650,4655,4650,219
20241209,142300,548398760,4650,4655,4655,4650,380
20241209,142200,546631610,4655,4655,4655,4655,23
20241209,142100,546524545,4655,4655,4655,4655,24
20241209,142000,546412825,4655,4655,4655,4655,237
20241209,141900,545309590,4650,4650,4650,4650,600
20241209,141800,542519590,4655,4650,4655,4650,122
20241209,141700,541952115,4655,4655,4655,4655,39
20241209,141600,541770570,4655,4650,4655,4650,191
20241209,141500,540882335,4655,4655,4655,4655,29
20241209,141400,540747340,4655,4650,4655,4650,47
20241209,141300,540528575,4650,4645,4650,4645,777
20241209,141200,536915620,4645,4650,4650,4645,56
20241209,141100,536655415,4650,4650,4650,4650,31
20241209,141000,536511265,4650,4650,4650,4650,14
20241209,140900,536446165,4645,4645,4645,4645,133
20241209,140800,535828380,4645,4655,4655,4645,784
20241209,140700,532185820,4650,4655,4655,4650,523
20241209,140600,529753755,4655,4655,4655,4655,35
20241209,140500,529590830,4655,4655,4655,4650,70
20241209,140400,529265205,4650,4650,4650,4650,0
20241209,140300,529265205,4650,4655,4655,4650,308
20241209,140200,527832965,4655,4655,4655,4655,20
20241209,140100,527739865,4655,4660,4660,4655,84
20241209,140000,527348790,4655,4655,4660,4655,831
20241209,135900,523480430,4655,4655,4655,4655,0
20241209,135800,523480430,4655,4665,4665,4655,355
20241209,135700,521826095,4665,4665,4665,4665,23
20241209,135600,521718800,4665,4665,4665,4665,67
20241209,135500,521406245,4665,4665,4665,4665,55
20241209,135400,521149670,4665,4665,4665,4665,23
20241209,135300,521042375,4665,4665,4665,4665,75
20241209,135200,520692500,4665,4665,4665,4665,28
20241209,135100,520561880,4665,4665,4665,4665,40
20241209,135000,520375280,4665,4665,4665,4665,35
20241209,134900,520212005,4660,4660,4660,4660,0
20241209,134800,520212005,4660,4665,4665,4660,421
20241209,134700,518250140,4665,4670,4670,4665,462
20241209,134600,516094805,4670,4675,4675,4670,152
20241209,134500,515384900,4675,4675,4675,4675,20
20241209,134400,515291400,4675,4675,4675,4675,24
20241209,134300,515179200,4675,4675,4675,4675,22
20241209,134200,515076350,4675,4680,4680,4675,56
20241209,134100,514814405,4680,4680,4680,4680,34
20241209,134000,514655285,4680,4680,4680,4680,50
20241209,133900,514421285,4680,4675,4680,4675,23
20241209,133800,514313725,4675,4675,4675,4675,81
20241209,133700,513935050,4670,4670,4670,4670,1
20241209,133600,513930380,4670,4675,4675,4670,44
20241209,133500,513724775,4675,4665,4675,4665,24
20241209,133400,513612655,4665,4665,4665,4665,9
20241209,133300,513570670,4660,4660,4660,4660,6
20241209,133200,513542710,4660,4660,4660,4660,20
20241209,133100,513449510,4660,4660,4660,4660,30
20241209,133000,513309710,4660,4660,4660,4660,145
20241209,132900,512634010,4660,4660,4660,4660,1000
20241209,132800,507974010,4660,4670,4670,4660,941
20241209,132700,503587190,4670,4675,4675,4670,113
20241209,132600,503059415,4675,4675,4675,4675,30
20241209,132500,502919165,4675,4670,4675,4670,54
20241209,132400,502666925,4670,4675,4675,4670,41
20241209,132300,502475255,4675,4675,4675,4675,11
20241209,132200,502423830,4670,4670,4670,4670,50
20241209,132100,502190330,4675,4675,4675,4675,65
20241209,132000,501886455,4680,4680,4680,4680,38
20241209,131900,501708615,4680,4680,4680,4680,55
20241209,131800,501451215,4675,4675,4675,4675,1
20241209,131700,501446540,4670,4670,4670,4670,40
20241209,131600,501259740,4670,4670,4670,4670,27
20241209,131500,501133650,4670,4670,4675,4670,72
20241209,131400,500797245,4665,4665,4665,4665,1
20241209,131300,500792580,4660,4665,4670,4660,424
20241209,131200,498816610,4670,4665,4670,4665,40
20241209,131100,498629825,4670,4665,4670,4665,139
20241209,131000,497981345,4665,4665,4665,4665,23
20241209,130900,497874050,4665,4665,4665,4665,450
20241209,130800,495774800,4670,4665,4670,4665,46
20241209,130700,495560015,4660,4660,4660,4660,0
20241209,130600,495560015,4660,4665,4665,4660,926
20241209,130500,491244730,4665,4665,4665,4665,28
20241209,130400,491114110,4665,4665,4665,4665,30
20241209,130300,490974160,4665,4665,4665,4665,34
20241209,130200,490815550,4660,4665,4665,4660,3031
20241209,130100,476691050,4665,4675,4675,4665,4140
20241209,130000,457376280,4675,4680,4680,4675,229
20241209,125900,456305635,4680,4685,4685,4680,95
20241209,125800,455860855,4680,4675,4680,4675,2
20241209,125700,455851500,4670,4670,4670,4670,0
20241209,125600,455851500,4670,4675,4675,4670,101
20241209,125500,455379560,4680,4680,4680,4680,1
20241209,125400,455374880,4675,4675,4675,4675,0
20241209,125300,455374880,4675,4690,4690,4675,303
20241209,125200,453957650,4690,4695,4695,4690,70
20241209,125100,453629290,4690,4690,4690,4690,0
20241209,125000,453629290,4690,4690,4690,4690,13
20241209,124900,453568320,4690,4700,4700,4690,553
20241209,124800,450974205,4695,4690,4695,4690,2
20241209,124700,450964820,4685,4685,4685,4685,19
20241209,124600,450875805,4685,4685,4685,4685,27
20241209,124500,450749310,4685,4685,4685,4685,45
20241209,124400,450538485,4680,4680,4680,4680,0
20241209,124300,450538485,4680,4690,4690,4680,113
20241209,124200,450009405,4690,4690,4695,4690,53
20241209,124100,449760700,4685,4685,4685,4685,0
20241209,124000,449760700,4685,4685,4685,4685,14
20241209,123900,449695110,4685,4685,4685,4685,18
20241209,123800,449610780,4685,4705,4705,4685,722
20241209,123700,446225440,4705,4705,4705,4705,57
20241209,123600,445957255,4705,4705,4705,4705,51
20241209,123500,445717300,4710,4710,4710,4710,44
20241209,123400,445510060,4710,4705,4710,4705,24
20241209,123300,445397070,4700,4690,4700,4690,29
20241209,123200,445260980,4690,4690,4690,4690,139
20241209,123100,444609070,4690,4685,4690,4685,17
20241209,123000,444529350,4690,4685,4690,4685,51
20241209,122900,444290250,4685,4680,4685,4680,27
20241209,122800,444163760,4675,4675,4680,4675,9
20241209,122700,444121650,4680,4675,4680,4675,43
20241209,122600,443920425,4680,4675,4680,4675,26
20241209,122500,443798755,4680,4675,4680,4675,15
20241209,122400,443728565,4670,4670,4670,4670,211
20241209,122300,442743195,4670,4670,4670,4670,22
20241209,122200,442640455,4670,4670,4670,4670,23
20241209,122100,442533045,4670,4670,4670,4670,28
20241209,122000,442402285,4670,4670,4670,4670,35
20241209,121900,442238835,4670,4670,4670,4670,27
20241209,121800,442112745,4670,4670,4670,4670,24
20241209,121700,442000665,4670,4675,4675,4670,65
20241209,121600,441697050,4675,4675,4675,4675,19
20241209,121500,441608225,4675,4675,4675,4675,24
20241209,121400,441496025,4675,4675,4675,4675,134
20241209,121300,440869575,4670,4690,4690,4670,1088
20241209,121200,435787515,4690,4690,4690,4690,27
20241209,121100,435660885,4690,4690,4690,4690,31
20241209,121000,435515495,4690,4690,4690,4690,33
20241209,120900,435360725,4690,4685,4690,4685,42
20241209,120800,435163845,4680,4680,4680,4680,27
20241209,120700,435037485,4675,4675,4675,4675,1
20241209,120600,435032810,4670,4670,4670,4670,1
20241209,120500,435028140,4670,4680,4680,4665,1688
20241209,120400,427147560,4680,4680,4680,4680,41
20241209,120300,426955680,4680,4680,4680,4680,18
20241209,120200,426871440,4680,4680,4680,4680,21
20241209,120100,426773160,4680,4680,4680,4680,54
20241209,120000,426520440,4680,4680,4680,4680,10
20241209,115900,426473640,4675,4675,4675,4675,0
20241209,115800,426473640,4675,4680,4680,4675,130
20241209,115700,425865740,4680,4680,4680,4680,26
20241209,115600,425744060,4680,4680,4680,4680,320
20241209,115500,424246460,4680,4680,4680,4680,38
20241209,115400,424068620,4675,4675,4675,4675,0
20241209,115300,424068620,4675,4675,4675,4675,14
20241209,115200,424003170,4675,4675,4675,4675,25
20241209,115100,423886295,4675,4675,4675,4675,45
20241209,115000,423675920,4675,4675,4675,4675,627
20241209,114900,420744695,4675,4680,4680,4675,508
20241209,114800,418368950,4680,4680,4680,4680,0
20241209,114700,418368950,4680,4685,4685,4680,128
20241209,114600,417769770,4685,4685,4685,4680,102
20241209,114500,417292150,4685,4685,4685,4685,65
20241209,114400,416987625,4685,4685,4685,4685,73
20241209,114300,416645620,4685,4695,4695,4685,76
20241209,114200,416289270,4695,4695,4695,4695,23
20241209,114100,416181285,4695,4715,4715,4695,1424
20241209,114000,409495010,4715,4715,4715,4715,511
20241209,113900,407085645,4715,4715,4715,4715,23
20241209,113800,406977200,4700,4700,4700,4700,6
20241209,113700,406949000,4700,4700,4700,4700,27
20241209,113600,406822100,4700,4700,4700,4700,67
20241209,113500,406507200,4700,4700,4700,4700,1
20241209,113400,406502500,4700,4700,4700,4700,15
20241209,113300,406432000,4700,4705,4705,4700,85
20241209,113200,406032350,4700,4700,4700,4700,0
20241209,113100,406032350,4700,4700,4700,4700,0
20241209,113000,406032350,4700,4700,4700,4700,64
20241209,112900,405731550,4700,4700,4700,4700,424
20241209,112800,403738750,4700,4700,4700,4700,45
20241209,112700,403527250,4700,4710,4710,4700,32
20241209,112600,403376700,4710,4710,4710,4710,428
20241209,112500,401360820,4710,4715,4715,4710,129
20241209,112400,400753005,4715,4715,4715,4715,30
20241209,112300,400611555,4715,4715,4715,4715,12
20241209,112200,400554975,4715,4715,4715,4715,38
20241209,112100,400375805,4715,4715,4715,4710,276
20241209,112000,399074965,4715,4720,4720,4715,69
20241209,111900,398749430,4720,4710,4720,4710,66
20241209,111800,398438090,4705,4695,4705,4695,24
20241209,111700,398325395,4700,4695,4700,4690,102
20241209,111600,397846795,4695,4690,4695,4690,625
20241209,111500,394912800,4690,4690,4690,4690,42
20241209,111400,394715820,4690,4690,4690,4690,24
20241209,111300,394603260,4690,4690,4690,4690,30
20241209,111200,394462560,4690,4695,4695,4690,355
20241209,111100,392797530,4695,4695,4695,4695,29
20241209,111000,392661375,4695,4690,4695,4690,1191
20241209,110900,387075345,4690,4685,4690,4685,33
20241209,110800,386920580,4680,4680,4680,4680,1
20241209,110700,386915900,4680,4685,4685,4680,36
20241209,110600,386747355,4680,4680,4685,4675,1234
20241209,110500,380972250,4680,4680,4680,4680,384
20241209,110400,379175130,4675,4670,4675,4670,15
20241209,110300,379105015,4665,4670,4670,4665,10535
20241209,110200,329944670,4670,4665,4670,4660,290
20241209,110100,328591885,4660,4665,4665,4660,69
20241209,110000,328270295,4665,4665,4665,4665,21
20241209,105900,328172330,4665,4665,4665,4665,38
20241209,105800,327995060,4665,4665,4665,4665,18
20241209,105700,327911090,4665,4665,4665,4665,40
20241209,105600,327724490,4665,4665,4665,4665,14
20241209,105500,327659180,4660,4660,4660,4660,28
20241209,105400,327528700,4660,4660,4660,4660,21
20241209,105300,327430840,4665,4665,4665,4665,44
20241209,105200,327225580,4665,4665,4665,4665,33
20241209,105100,327071635,4665,4660,4675,4660,503
20241209,105000,324726970,4655,4685,4685,4655,7687
20241209,104900,288886765,4690,4690,4690,4690,46
20241209,104800,288671025,4690,4695,4695,4690,60
20241209,104700,288389505,4695,4695,4695,4695,21
20241209,104600,288290910,4695,4695,4695,4695,35
20241209,104500,288126585,4695,4695,4695,4695,345
20241209,104400,286506810,4695,4695,4695,4695,47
20241209,104300,286286145,4690,4690,4690,4690,173
20241209,104200,285474775,4685,4675,4685,4675,88
20241209,104100,285062875,4675,4690,4690,4675,455
20241209,104000,282931205,4690,4705,4710,4690,626
20241209,103900,279989035,4705,4695,4705,4695,520
20241209,103800,277545010,4695,4695,4695,4695,11
20241209,103700,277493365,4690,4690,4690,4690,65
20241209,103600,277188515,4690,4690,4690,4690,43
20241209,103500,276986845,4690,4690,4690,4690,27
20241209,103400,276860215,4690,4690,4695,4690,31
20241209,103300,276714765,4695,4690,4695,4690,72
20241209,103200,276376935,4685,4680,4685,4680,2
20241209,103100,276367570,4680,4680,4680,4680,322
20241209,103000,274860610,4680,4670,4680,4670,36
20241209,102900,274692360,4670,4670,4670,4670,0
20241209,102800,274692360,4670,4675,4675,4670,265
20241209,102700,273454450,4675,4690,4690,4675,105
20241209,102600,272962910,4690,4690,4690,4690,29
20241209,102500,272826900,4690,4695,4695,4690,44
20241209,102400,272620480,4695,4695,4695,4695,30
20241209,102300,272479630,4695,4695,4695,4695,55
20241209,102200,272221405,4695,4690,4695,4690,5
20241209,102100,272197950,4685,4695,4695,4685,658
20241209,102000,269114910,4700,4700,4700,4700,47
20241209,101900,268894010,4700,4705,4710,4700,65
20241209,101800,268588225,4700,4700,4700,4700,16
20241209,101700,268513025,4700,4700,4700,4700,46
20241209,101600,268296825,4695,4695,4695,4695,0
20241209,101500,268296825,4695,4695,4695,4695,17
20241209,101400,268217010,4695,4700,4700,4695,77
20241209,101300,267855300,4700,4700,4700,4695,550
20241209,101200,265270510,4700,4700,4700,4700,45
20241209,101100,265059010,4690,4690,4690,4690,80
20241209,101000,264683810,4690,4690,4690,4690,66
20241209,100900,264374270,4685,4690,4690,4685,216
20241209,100800,263362285,4680,4680,4680,4680,0
20241209,100700,263362285,4680,4675,4680,4675,62
20241209,100600,263072425,4675,4675,4675,4675,43
20241209,100500,262871400,4675,4675,4675,4675,2
20241209,100400,262862050,4670,4685,4685,4670,164
20241209,100300,262095440,4685,4685,4685,4685,67
20241209,100200,261781545,4685,4685,4685,4685,0
20241209,100100,261781545,4685,4685,4685,4685,18
20241209,100000,261697215,4685,4690,4690,4685,83
20241209,095900,261308030,4685,4680,4685,4680,20
20241209,095800,261214335,4680,4675,4680,4675,603
20241209,095700,258393305,4670,4665,4670,4665,135
20241209,095600,257762860,4665,4665,4665,4665,102
20241209,095500,257287030,4670,4670,4670,4660,760
20241209,095400,253744405,4670,4670,4670,4670,45
20241209,095300,253534255,4670,4675,4675,4670,202
20241209,095200,252590645,4670,4670,4670,4670,51
20241209,095100,252352475,4670,4670,4670,4670,36
20241209,095000,252184355,4670,4675,4680,4670,62
20241209,094900,251894575,4670,4670,4675,4670,29
20241209,094800,251759100,4670,4710,4710,4660,6343
20241209,094700,222180575,4710,4655,4710,4655,5072
20241209,094600,198564695,4650,4645,4650,4640,1654
20241209,094500,190882695,4645,4645,4645,4645,64
20241209,094400,190585415,4645,4645,4645,4645,100
20241209,094300,190120915,4645,4645,4645,4645,0
20241209,094200,190120915,4645,4655,4655,4645,357
20241209,094100,188461925,4655,4665,4665,4655,300
20241209,094000,187064745,4660,4660,4660,4660,0
20241209,093900,187064745,4660,4650,4660,4645,2223
20241209,093800,176724320,4670,4645,4670,4645,1008
20241209,093700,172029060,4640,4640,4640,4640,2
20241209,093600,172019780,4640,4650,4650,4635,519
20241209,093500,169613215,4650,4650,4650,4650,98
20241209,093400,169157515,4645,4640,4645,4640,40
20241209,093300,168971725,4635,4625,4635,4625,53
20241209,093200,168726540,4615,4610,4615,4610,43
20241209,093100,168528105,4625,4610,4625,4605,1395
20241209,093000,162097360,4605,4615,4615,4605,1039
20241209,092900,157310690,4615,4615,4615,4615,22
20241209,092800,157209160,4615,4615,4615,4615,216
20241209,092700,156212320,4615,4620,4620,4615,132
20241209,092600,155603035,4620,4625,4625,4615,1467
20241209,092500,148828705,4625,4625,4625,4625,300
20241209,092400,147441205,4625,4630,4630,4625,562
20241209,092300,144840090,4630,4645,4650,4630,2230
20241209,092200,134502445,4645,4655,4655,4645,114
20241209,092100,133972770,4645,4650,4655,4645,2224
20241209,092000,123631940,4655,4665,4690,4650,1351
20241209,091900,117341795,4690,4660,4690,4660,253
20241209,091800,116162660,4660,4665,4665,4660,601
20241209,091700,113359935,4660,4660,4660,4660,300
20241209,091600,111961935,4660,4685,4685,4660,5678
20241209,091500,85432370,4685,4680,4685,4670,642
20241209,091400,82430400,4680,4685,4685,4675,3191
20241209,091300,67498860,4685,4700,4700,4685,2016
20241209,091200,58043035,4700,4705,4705,4690,2343
20241209,091100,47046190,4690,4695,4705,4690,906
20241209,091000,42795680,4695,4695,4725,4695,533
20241209,090900,40292855,4690,4710,4710,4690,2057
20241209,090800,30633810,4710,4710,4710,4710,400
20241209,090700,28749810,4710,4715,4715,4710,205
20241209,090600,27784135,4715,4715,4715,4715,715
20241209,090500,24412910,4715,4720,4720,4715,663
20241209,090400,21284080,4720,4760,4760,4720,1999
20241209,090300,11814700,4770,4765,4770,4765,131
20241209,090200,11190415,4770,4770,4770,4770,122
20241209,090100,10608475,4750,4770,4770,4750,786
20241209,090000,6874550,4770,4790,4790,4770,1436
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193800 687206890 4600 4600 4600 4600 3340
3 20241209 193700 687206890 4600 4600 4600 4600 0
4 20241209 193600 687206890 4600 4600 4600 4600 0
5 20241209 193500 687206890 4600 4600 4600 4600 0
6 20241209 193400 687206890 4600 4600 4600 4600 0
7 20241209 193300 687206890 4600 4600 4600 4600 0
8 20241209 193200 687206890 4600 4600 4600 4600 0
9 20241209 193100 687206890 4600 4600 4600 4600 0
10 20241209 193000 687206890 4600 4600 4600 4600 0
11 20241209 192900 687206890 4600 4600 4600 4600 0
12 20241209 192800 687206890 4600 4600 4600 4600 0
13 20241209 192700 687206890 4600 4600 4600 4600 0
14 20241209 192600 687206890 4600 4600 4600 4600 0
15 20241209 192500 687206890 4600 4600 4600 4600 0
16 20241209 192400 687206890 4600 4600 4600 4600 0
17 20241209 192300 687206890 4600 4600 4600 4600 0
18 20241209 192200 687206890 4600 4600 4600 4600 0
19 20241209 192100 687206890 4600 4600 4600 4600 0
20 20241209 192000 687206890 4600 4600 4600 4600 0
21 20241209 191900 687206890 4600 4600 4600 4600 0
22 20241209 191800 687206890 4600 4600 4600 4600 0
23 20241209 191700 687206890 4600 4600 4600 4600 0
24 20241209 191600 687206890 4600 4600 4600 4600 0
25 20241209 191500 687206890 4600 4600 4600 4600 0
26 20241209 191400 687206890 4600 4600 4600 4600 0
27 20241209 191300 687206890 4600 4600 4600 4600 0
28 20241209 191200 687206890 4600 4600 4600 4600 0
29 20241209 191100 687206890 4600 4600 4600 4600 0
30 20241209 191000 687206890 4600 4600 4600 4600 0
31 20241209 190900 687206890 4600 4600 4600 4600 0
32 20241209 190800 687206890 4600 4600 4600 4600 3340
33 20241209 190700 687206890 4600 4600 4600 4600 0
34 20241209 190600 687206890 4600 4600 4600 4600 0
35 20241209 190500 687206890 4600 4600 4600 4600 0
36 20241209 190400 687206890 4600 4600 4600 4600 0
37 20241209 190300 687206890 4600 4600 4600 4600 0
38 20241209 190200 687206890 4600 4600 4600 4600 0
39 20241209 190100 687206890 4600 4600 4600 4600 0
40 20241209 190000 687206890 4600 4600 4600 4600 0
41 20241209 185900 687206890 4600 4600 4600 4600 0
42 20241209 185800 687206890 4600 4600 4600 4600 0
43 20241209 185700 687206890 4600 4600 4600 4600 0
44 20241209 185600 687206890 4600 4600 4600 4600 0
45 20241209 185500 687206890 4600 4600 4600 4600 0
46 20241209 185400 687206890 4600 4600 4600 4600 0
47 20241209 185300 687206890 4600 4600 4600 4600 0
48 20241209 185200 687206890 4600 4600 4600 4600 0
49 20241209 185100 687206890 4600 4600 4600 4600 0
50 20241209 185000 687206890 4600 4600 4600 4600 0
51 20241209 184900 687206890 4600 4600 4600 4600 0
52 20241209 184800 687206890 4600 4600 4600 4600 0
53 20241209 184700 687206890 4600 4600 4600 4600 0
54 20241209 184600 687206890 4600 4600 4600 4600 0
55 20241209 184500 687206890 4600 4600 4600 4600 0
56 20241209 184400 687206890 4600 4600 4600 4600 0
57 20241209 184300 687206890 4600 4600 4600 4600 0
58 20241209 184200 687206890 4600 4600 4600 4600 0
59 20241209 184100 687206890 4600 4600 4600 4600 0
60 20241209 184000 687206890 4600 4600 4600 4600 0
61 20241209 183900 687206890 4600 4600 4600 4600 0
62 20241209 183800 687206890 4600 4600 4600 4600 3340
63 20241209 183700 687206890 4600 4600 4600 4600 0
64 20241209 183600 687206890 4600 4600 4600 4600 0
65 20241209 183500 687206890 4600 4600 4600 4600 0
66 20241209 183400 687206890 4600 4600 4600 4600 0
67 20241209 183300 687206890 4600 4600 4600 4600 0
68 20241209 183200 687206890 4600 4600 4600 4600 0
69 20241209 183100 687206890 4600 4600 4600 4600 0
70 20241209 183000 687206890 4600 4600 4600 4600 0
71 20241209 182900 687206890 4600 4600 4600 4600 0
72 20241209 182800 687206890 4600 4600 4600 4600 0
73 20241209 182700 687206890 4600 4600 4600 4600 0
74 20241209 182600 687206890 4600 4600 4600 4600 0
75 20241209 182500 687206890 4600 4600 4600 4600 0
76 20241209 182400 687206890 4600 4600 4600 4600 0
77 20241209 182300 687206890 4600 4600 4600 4600 0
78 20241209 182200 687206890 4600 4600 4600 4600 0
79 20241209 182100 687206890 4600 4600 4600 4600 0
80 20241209 182000 687206890 4600 4600 4600 4600 0
81 20241209 181900 687206890 4600 4600 4600 4600 0
82 20241209 181800 687206890 4600 4600 4600 4600 0
83 20241209 181700 687206890 4600 4600 4600 4600 0
84 20241209 181600 687206890 4600 4600 4600 4600 0
85 20241209 181500 687206890 4600 4600 4600 4600 0
86 20241209 181400 687206890 4600 4600 4600 4600 0
87 20241209 181300 687206890 4600 4600 4600 4600 0
88 20241209 181200 687206890 4600 4600 4600 4600 0
89 20241209 181100 687206890 4600 4600 4600 4600 0
90 20241209 181000 687206890 4600 4600 4600 4600 0
91 20241209 180900 687206890 4600 4600 4600 4600 0
92 20241209 180800 687206890 4600 4600 4600 4600 3340
93 20241209 180700 687206890 4600 4600 4600 4600 0
94 20241209 180600 687206890 4600 4600 4600 4600 0
95 20241209 180500 687206890 4600 4600 4600 4600 0
96 20241209 180400 687206890 4600 4600 4600 4600 0
97 20241209 180300 687206890 4600 4600 4600 4600 0
98 20241209 180200 687206890 4600 4600 4600 4600 0
99 20241209 180100 687206890 4600 4600 4600 4600 0
100 20241209 180000 687206890 4600 4600 4600 4600 0
101 20241209 175900 687206890 4600 4600 4600 4600 0
102 20241209 175800 687206890 4600 4600 4600 4600 0
103 20241209 175700 687206890 4600 4600 4600 4600 0
104 20241209 175600 687206890 4600 4600 4600 4600 0
105 20241209 175500 687206890 4600 4600 4600 4600 0
106 20241209 175400 687206890 4600 4600 4600 4600 0
107 20241209 175300 687206890 4600 4600 4600 4600 0
108 20241209 175200 687206890 4600 4600 4600 4600 0
109 20241209 175100 687206890 4600 4600 4600 4600 0
110 20241209 175000 687206890 4600 4600 4600 4600 0
111 20241209 174900 687206890 4600 4600 4600 4600 0
112 20241209 174800 687206890 4600 4600 4600 4600 0
113 20241209 174700 687206890 4600 4600 4600 4600 0
114 20241209 174600 687206890 4600 4600 4600 4600 0
115 20241209 174500 687206890 4600 4600 4600 4600 0
116 20241209 174400 687206890 4600 4600 4600 4600 0
117 20241209 174300 687206890 4600 4600 4600 4600 0
118 20241209 174200 687206890 4600 4600 4600 4600 0
119 20241209 174100 687206890 4600 4600 4600 4600 0
120 20241209 174000 687206890 4600 4600 4600 4600 0
121 20241209 173900 687206890 4600 4600 4600 4600 0
122 20241209 173800 687206890 4600 4600 4600 4600 3340
123 20241209 173700 687206890 4600 4600 4600 4600 0
124 20241209 173600 687206890 4600 4600 4600 4600 0
125 20241209 173500 687206890 4600 4600 4600 4600 0
126 20241209 173400 687206890 4600 4600 4600 4600 0
127 20241209 173300 687206890 4600 4600 4600 4600 0
128 20241209 173200 687206890 4600 4600 4600 4600 0
129 20241209 173100 687206890 4600 4600 4600 4600 0
130 20241209 173000 687206890 4600 4600 4600 4600 0
131 20241209 172900 687206890 4600 4600 4600 4600 0
132 20241209 172800 687206890 4600 4600 4600 4600 0
133 20241209 172700 687206890 4600 4600 4600 4600 0
134 20241209 172600 687206890 4600 4600 4600 4600 0
135 20241209 172500 687206890 4600 4600 4600 4600 0
136 20241209 172400 687206890 4600 4600 4600 4600 0
137 20241209 172300 687206890 4600 4600 4600 4600 0
138 20241209 172200 687206890 4600 4600 4600 4600 0
139 20241209 172100 687206890 4600 4600 4600 4600 0
140 20241209 172000 687206890 4600 4600 4600 4600 0
141 20241209 171900 687206890 4600 4600 4600 4600 0
142 20241209 171800 687206890 4600 4600 4600 4600 0
143 20241209 171700 687206890 4600 4600 4600 4600 0
144 20241209 171600 687206890 4600 4600 4600 4600 0
145 20241209 171500 687206890 4600 4600 4600 4600 0
146 20241209 171400 687206890 4600 4600 4600 4600 0
147 20241209 171300 687206890 4600 4600 4600 4600 0
148 20241209 171200 687206890 4600 4600 4600 4600 0
149 20241209 171100 687206890 4600 4600 4600 4600 0
150 20241209 171000 687206890 4600 4600 4600 4600 0
151 20241209 170900 687206890 4600 4600 4600 4600 0
152 20241209 170800 687206890 4600 4600 4600 4600 3340
153 20241209 170700 687206890 4600 4600 4600 4600 0
154 20241209 170600 687206890 4600 4600 4600 4600 0
155 20241209 170500 687206890 4600 4600 4600 4600 0
156 20241209 170400 687206890 4600 4600 4600 4600 0
157 20241209 170300 687206890 4600 4600 4600 4600 0
158 20241209 170200 687206890 4600 4600 4600 4600 0
159 20241209 170100 687206890 4600 4600 4600 4600 0
160 20241209 170000 687206890 4600 4600 4600 4600 0
161 20241209 165900 687206890 4600 4600 4600 4600 0
162 20241209 165800 687206890 4600 4600 4600 4600 0
163 20241209 165700 687206890 4600 4600 4600 4600 0
164 20241209 165600 687206890 4600 4600 4600 4600 0
165 20241209 165500 687206890 4600 4600 4600 4600 0
166 20241209 165400 687206890 4600 4600 4600 4600 0
167 20241209 165300 687206890 4600 4600 4600 4600 0
168 20241209 165200 687206890 4600 4600 4600 4600 0
169 20241209 165100 687206890 4600 4600 4600 4600 0
170 20241209 165000 687206890 4600 4600 4600 4600 0
171 20241209 164900 687206890 4600 4600 4600 4600 0
172 20241209 164800 687206890 4600 4600 4600 4600 0
173 20241209 164700 687206890 4600 4600 4600 4600 0
174 20241209 164600 687206890 4600 4600 4600 4600 0
175 20241209 164500 687206890 4600 4600 4600 4600 0
176 20241209 164400 687206890 4600 4600 4600 4600 0
177 20241209 164300 687206890 4600 4600 4600 4600 0
178 20241209 164200 687206890 4600 4600 4600 4600 0
179 20241209 164100 687206890 4600 4600 4600 4600 0
180 20241209 164000 687206890 4600 4600 4600 4600 0
181 20241209 163900 687206890 4600 4600 4600 4600 0
182 20241209 163800 687206890 4600 4600 4600 4600 3340
183 20241209 163700 687206890 4600 4600 4600 4600 0
184 20241209 163600 687206890 4600 4600 4600 4600 0
185 20241209 163500 687206890 4600 4600 4600 4600 0
186 20241209 163400 687206890 4600 4600 4600 4600 0
187 20241209 163300 687206890 4600 4600 4600 4600 0
188 20241209 163200 687206890 4600 4600 4600 4600 0
189 20241209 163100 687206890 4600 4600 4600 4600 0
190 20241209 163000 687206890 4600 4600 4600 4600 0
191 20241209 162900 687206890 4600 4600 4600 4600 0
192 20241209 162800 687206890 4600 4600 4600 4600 0
193 20241209 162700 687206890 4600 4600 4600 4600 0
194 20241209 162600 687206890 4600 4600 4600 4600 0
195 20241209 162500 687206890 4600 4600 4600 4600 0
196 20241209 162400 687206890 4600 4600 4600 4600 0
197 20241209 162300 687206890 4600 4600 4600 4600 0
198 20241209 162200 687206890 4600 4600 4600 4600 0
199 20241209 162100 687206890 4600 4600 4600 4600 0
200 20241209 162000 687206890 4600 4600 4600 4600 0
201 20241209 161900 687206890 4600 4600 4600 4600 0
202 20241209 161800 687206890 4600 4600 4600 4600 0
203 20241209 161700 687206890 4600 4600 4600 4600 0
204 20241209 161600 687206890 4600 4600 4600 4600 0
205 20241209 161500 687206890 4600 4600 4600 4600 0
206 20241209 161400 687206890 4600 4600 4600 4600 0
207 20241209 161300 687206890 4600 4600 4600 4600 0
208 20241209 161200 687206890 4600 4600 4600 4600 0
209 20241209 161100 687206890 4600 4600 4600 4600 0
210 20241209 161000 687206890 4600 4600 4600 4600 0
211 20241209 160900 687206890 4600 4600 4600 4600 0
212 20241209 160800 687206890 4600 4600 4600 4600 3340
213 20241209 160700 687206890 4600 4600 4600 4600 0
214 20241209 160600 687206890 4600 4600 4600 4600 0
215 20241209 160500 687206890 4600 4600 4600 4600 0
216 20241209 160400 687206890 4600 4600 4600 4600 0
217 20241209 160300 687206890 4600 4600 4600 4600 0
218 20241209 160200 687206890 4600 4600 4600 4600 0
219 20241209 160100 687206890 4600 4600 4600 4600 0
220 20241209 160000 687206890 4600 4600 4600 4600 0
221 20241209 155900 687206890 4600 4600 4600 4600 0
222 20241209 155800 687206890 4600 4600 4600 4600 0
223 20241209 155700 687206890 4600 4600 4600 4600 0
224 20241209 155600 687206890 4600 4600 4600 4600 0
225 20241209 155500 687206890 4600 4600 4600 4600 0
226 20241209 155400 687206890 4600 4600 4600 4600 0
227 20241209 155300 687206890 4600 4600 4600 4600 0
228 20241209 155200 687206890 4600 4600 4600 4600 0
229 20241209 155100 687206890 4600 4600 4600 4600 0
230 20241209 155000 687206890 4600 4600 4600 4600 0
231 20241209 154900 687206890 4600 4600 4600 4600 0
232 20241209 154800 687206890 4600 4600 4600 4600 0
233 20241209 154700 687206890 4600 4600 4600 4600 0
234 20241209 154600 687206890 4600 4600 4600 4600 0
235 20241209 154500 687206890 4600 4600 4600 4600 0
236 20241209 154400 687206890 4600 4600 4600 4600 0
237 20241209 154300 687206890 4600 4600 4600 4600 0
238 20241209 154200 687206890 4600 4600 4600 4600 0
239 20241209 154100 687206890 4600 4600 4600 4600 0
240 20241209 154000 687206890 4600 4600 4600 4600 0
241 20241209 153900 687206890 4600 4600 4600 4600 0
242 20241209 153800 687206890 4600 4600 4600 4600 3340
243 20241209 153700 687206890 4600 4600 4600 4600 0
244 20241209 153600 687206890 4600 4600 4600 4600 0
245 20241209 153500 687206890 4600 4600 4600 4600 0
246 20241209 153400 687206890 4600 4600 4600 4600 0
247 20241209 153300 687206890 4600 4600 4600 4600 0
248 20241209 153200 687206890 4600 4600 4600 4600 0
249 20241209 153100 687206890 4600 4600 4600 4600 0
250 20241209 153000 687206890 4600 4600 4600 4600 3340
251 20241209 152900 671842890 4610 4610 4610 4610 0
252 20241209 152800 671842890 4610 4610 4610 4610 0
253 20241209 152700 671842890 4610 4610 4610 4610 0
254 20241209 152600 671842890 4610 4610 4610 4610 0
255 20241209 152500 671842890 4610 4610 4610 4610 0
256 20241209 152400 671842890 4610 4610 4610 4610 0
257 20241209 152300 671842890 4610 4610 4610 4610 0
258 20241209 152200 671842890 4610 4610 4610 4610 0
259 20241209 152100 671842890 4610 4610 4610 4610 0
260 20241209 152000 671842890 4610 4610 4610 4610 0
261 20241209 151900 671842890 4610 4610 4610 4610 145
262 20241209 151800 671174440 4605 4605 4605 4605 100
263 20241209 151700 670713940 4605 4615 4615 4605 2810
264 20241209 151600 657747685 4615 4620 4620 4615 1639
265 20241209 151500 650175605 4625 4625 4625 4625 0
266 20241209 151400 650175605 4625 4625 4625 4625 1
267 20241209 151300 650170980 4625 4625 4625 4625 139
268 20241209 151200 649528105 4625 4625 4625 4625 102
269 20241209 151100 649056355 4620 4630 4630 4620 391
270 20241209 151000 647249900 4630 4630 4630 4630 300
271 20241209 150900 645860900 4635 4635 4635 4635 0
272 20241209 150800 645860900 4635 4635 4635 4635 0
273 20241209 150700 645860900 4635 4635 4635 4635 1
274 20241209 150600 645856265 4640 4635 4640 4635 700
275 20241209 150500 642608550 4635 4635 4635 4635 15
276 20241209 150400 642539025 4640 4635 4640 4635 402
277 20241209 150300 640675015 4640 4640 4640 4640 1
278 20241209 150200 640670375 4640 4640 4640 4640 0
279 20241209 150100 640670375 4640 4640 4640 4640 0
280 20241209 150000 640670375 4640 4640 4640 4640 97
281 20241209 145900 640220295 4640 4640 4640 4640 1
282 20241209 145800 640215655 4635 4630 4635 4630 458
283 20241209 145700 638092830 4625 4625 4625 4625 0
284 20241209 145600 638092830 4625 4620 4625 4620 202
285 20241209 145500 637159585 4620 4620 4625 4620 138
286 20241209 145400 636521370 4625 4615 4625 4615 5980
287 20241209 145300 608923380 4615 4620 4620 4615 6211
288 20241209 145200 580255455 4625 4625 4625 4625 363
289 20241209 145100 578576580 4630 4645 4645 4625 1357
290 20241209 145000 572292245 4645 4645 4645 4645 52
291 20241209 144900 572050705 4645 4650 4650 4645 325
292 20241209 144800 570539855 4645 4640 4645 4640 8
293 20241209 144700 570502710 4640 4640 4640 4640 24
294 20241209 144600 570391350 4640 4640 4640 4640 22
295 20241209 144500 570289270 4640 4640 4640 4640 27
296 20241209 144400 570163990 4640 4640 4640 4635 40
297 20241209 144300 569978395 4640 4640 4645 4635 1186
298 20241209 144200 564480160 4645 4650 4650 4645 900
299 20241209 144100 560299610 4650 4650 4650 4650 25
300 20241209 144000 560183360 4650 4650 4650 4645 235
301 20241209 143900 559091610 4645 4650 4650 4645 164
302 20241209 143800 558329735 4650 4650 4650 4650 57
303 20241209 143700 558064685 4650 4650 4650 4650 22
304 20241209 143600 557962385 4650 4650 4650 4650 38
305 20241209 143500 557785685 4650 4650 4650 4650 97
306 20241209 143400 557334635 4645 4645 4645 4645 0
307 20241209 143300 557334635 4645 4655 4655 4645 69
308 20241209 143200 557013725 4655 4650 4655 4645 145
309 20241209 143100 556339780 4645 4645 4645 4645 342
310 20241209 143000 554751190 4645 4645 4645 4645 240
311 20241209 142900 553636390 4645 4650 4650 4645 145
312 20241209 142800 552962240 4650 4655 4655 4650 421
313 20241209 142700 551004535 4660 4650 4660 4650 182
314 20241209 142600 550158055 4655 4655 4655 4655 129
315 20241209 142500 549557560 4655 4655 4655 4655 30
316 20241209 142400 549417910 4655 4650 4655 4650 219
317 20241209 142300 548398760 4650 4655 4655 4650 380
318 20241209 142200 546631610 4655 4655 4655 4655 23
319 20241209 142100 546524545 4655 4655 4655 4655 24
320 20241209 142000 546412825 4655 4655 4655 4655 237
321 20241209 141900 545309590 4650 4650 4650 4650 600
322 20241209 141800 542519590 4655 4650 4655 4650 122
323 20241209 141700 541952115 4655 4655 4655 4655 39
324 20241209 141600 541770570 4655 4650 4655 4650 191
325 20241209 141500 540882335 4655 4655 4655 4655 29
326 20241209 141400 540747340 4655 4650 4655 4650 47
327 20241209 141300 540528575 4650 4645 4650 4645 777
328 20241209 141200 536915620 4645 4650 4650 4645 56
329 20241209 141100 536655415 4650 4650 4650 4650 31
330 20241209 141000 536511265 4650 4650 4650 4650 14
331 20241209 140900 536446165 4645 4645 4645 4645 133
332 20241209 140800 535828380 4645 4655 4655 4645 784
333 20241209 140700 532185820 4650 4655 4655 4650 523
334 20241209 140600 529753755 4655 4655 4655 4655 35
335 20241209 140500 529590830 4655 4655 4655 4650 70
336 20241209 140400 529265205 4650 4650 4650 4650 0
337 20241209 140300 529265205 4650 4655 4655 4650 308
338 20241209 140200 527832965 4655 4655 4655 4655 20
339 20241209 140100 527739865 4655 4660 4660 4655 84
340 20241209 140000 527348790 4655 4655 4660 4655 831
341 20241209 135900 523480430 4655 4655 4655 4655 0
342 20241209 135800 523480430 4655 4665 4665 4655 355
343 20241209 135700 521826095 4665 4665 4665 4665 23
344 20241209 135600 521718800 4665 4665 4665 4665 67
345 20241209 135500 521406245 4665 4665 4665 4665 55
346 20241209 135400 521149670 4665 4665 4665 4665 23
347 20241209 135300 521042375 4665 4665 4665 4665 75
348 20241209 135200 520692500 4665 4665 4665 4665 28
349 20241209 135100 520561880 4665 4665 4665 4665 40
350 20241209 135000 520375280 4665 4665 4665 4665 35
351 20241209 134900 520212005 4660 4660 4660 4660 0
352 20241209 134800 520212005 4660 4665 4665 4660 421
353 20241209 134700 518250140 4665 4670 4670 4665 462
354 20241209 134600 516094805 4670 4675 4675 4670 152
355 20241209 134500 515384900 4675 4675 4675 4675 20
356 20241209 134400 515291400 4675 4675 4675 4675 24
357 20241209 134300 515179200 4675 4675 4675 4675 22
358 20241209 134200 515076350 4675 4680 4680 4675 56
359 20241209 134100 514814405 4680 4680 4680 4680 34
360 20241209 134000 514655285 4680 4680 4680 4680 50
361 20241209 133900 514421285 4680 4675 4680 4675 23
362 20241209 133800 514313725 4675 4675 4675 4675 81
363 20241209 133700 513935050 4670 4670 4670 4670 1
364 20241209 133600 513930380 4670 4675 4675 4670 44
365 20241209 133500 513724775 4675 4665 4675 4665 24
366 20241209 133400 513612655 4665 4665 4665 4665 9
367 20241209 133300 513570670 4660 4660 4660 4660 6
368 20241209 133200 513542710 4660 4660 4660 4660 20
369 20241209 133100 513449510 4660 4660 4660 4660 30
370 20241209 133000 513309710 4660 4660 4660 4660 145
371 20241209 132900 512634010 4660 4660 4660 4660 1000
372 20241209 132800 507974010 4660 4670 4670 4660 941
373 20241209 132700 503587190 4670 4675 4675 4670 113
374 20241209 132600 503059415 4675 4675 4675 4675 30
375 20241209 132500 502919165 4675 4670 4675 4670 54
376 20241209 132400 502666925 4670 4675 4675 4670 41
377 20241209 132300 502475255 4675 4675 4675 4675 11
378 20241209 132200 502423830 4670 4670 4670 4670 50
379 20241209 132100 502190330 4675 4675 4675 4675 65
380 20241209 132000 501886455 4680 4680 4680 4680 38
381 20241209 131900 501708615 4680 4680 4680 4680 55
382 20241209 131800 501451215 4675 4675 4675 4675 1
383 20241209 131700 501446540 4670 4670 4670 4670 40
384 20241209 131600 501259740 4670 4670 4670 4670 27
385 20241209 131500 501133650 4670 4670 4675 4670 72
386 20241209 131400 500797245 4665 4665 4665 4665 1
387 20241209 131300 500792580 4660 4665 4670 4660 424
388 20241209 131200 498816610 4670 4665 4670 4665 40
389 20241209 131100 498629825 4670 4665 4670 4665 139
390 20241209 131000 497981345 4665 4665 4665 4665 23
391 20241209 130900 497874050 4665 4665 4665 4665 450
392 20241209 130800 495774800 4670 4665 4670 4665 46
393 20241209 130700 495560015 4660 4660 4660 4660 0
394 20241209 130600 495560015 4660 4665 4665 4660 926
395 20241209 130500 491244730 4665 4665 4665 4665 28
396 20241209 130400 491114110 4665 4665 4665 4665 30
397 20241209 130300 490974160 4665 4665 4665 4665 34
398 20241209 130200 490815550 4660 4665 4665 4660 3031
399 20241209 130100 476691050 4665 4675 4675 4665 4140
400 20241209 130000 457376280 4675 4680 4680 4675 229
401 20241209 125900 456305635 4680 4685 4685 4680 95
402 20241209 125800 455860855 4680 4675 4680 4675 2
403 20241209 125700 455851500 4670 4670 4670 4670 0
404 20241209 125600 455851500 4670 4675 4675 4670 101
405 20241209 125500 455379560 4680 4680 4680 4680 1
406 20241209 125400 455374880 4675 4675 4675 4675 0
407 20241209 125300 455374880 4675 4690 4690 4675 303
408 20241209 125200 453957650 4690 4695 4695 4690 70
409 20241209 125100 453629290 4690 4690 4690 4690 0
410 20241209 125000 453629290 4690 4690 4690 4690 13
411 20241209 124900 453568320 4690 4700 4700 4690 553
412 20241209 124800 450974205 4695 4690 4695 4690 2
413 20241209 124700 450964820 4685 4685 4685 4685 19
414 20241209 124600 450875805 4685 4685 4685 4685 27
415 20241209 124500 450749310 4685 4685 4685 4685 45
416 20241209 124400 450538485 4680 4680 4680 4680 0
417 20241209 124300 450538485 4680 4690 4690 4680 113
418 20241209 124200 450009405 4690 4690 4695 4690 53
419 20241209 124100 449760700 4685 4685 4685 4685 0
420 20241209 124000 449760700 4685 4685 4685 4685 14
421 20241209 123900 449695110 4685 4685 4685 4685 18
422 20241209 123800 449610780 4685 4705 4705 4685 722
423 20241209 123700 446225440 4705 4705 4705 4705 57
424 20241209 123600 445957255 4705 4705 4705 4705 51
425 20241209 123500 445717300 4710 4710 4710 4710 44
426 20241209 123400 445510060 4710 4705 4710 4705 24
427 20241209 123300 445397070 4700 4690 4700 4690 29
428 20241209 123200 445260980 4690 4690 4690 4690 139
429 20241209 123100 444609070 4690 4685 4690 4685 17
430 20241209 123000 444529350 4690 4685 4690 4685 51
431 20241209 122900 444290250 4685 4680 4685 4680 27
432 20241209 122800 444163760 4675 4675 4680 4675 9
433 20241209 122700 444121650 4680 4675 4680 4675 43
434 20241209 122600 443920425 4680 4675 4680 4675 26
435 20241209 122500 443798755 4680 4675 4680 4675 15
436 20241209 122400 443728565 4670 4670 4670 4670 211
437 20241209 122300 442743195 4670 4670 4670 4670 22
438 20241209 122200 442640455 4670 4670 4670 4670 23
439 20241209 122100 442533045 4670 4670 4670 4670 28
440 20241209 122000 442402285 4670 4670 4670 4670 35
441 20241209 121900 442238835 4670 4670 4670 4670 27
442 20241209 121800 442112745 4670 4670 4670 4670 24
443 20241209 121700 442000665 4670 4675 4675 4670 65
444 20241209 121600 441697050 4675 4675 4675 4675 19
445 20241209 121500 441608225 4675 4675 4675 4675 24
446 20241209 121400 441496025 4675 4675 4675 4675 134
447 20241209 121300 440869575 4670 4690 4690 4670 1088
448 20241209 121200 435787515 4690 4690 4690 4690 27
449 20241209 121100 435660885 4690 4690 4690 4690 31
450 20241209 121000 435515495 4690 4690 4690 4690 33
451 20241209 120900 435360725 4690 4685 4690 4685 42
452 20241209 120800 435163845 4680 4680 4680 4680 27
453 20241209 120700 435037485 4675 4675 4675 4675 1
454 20241209 120600 435032810 4670 4670 4670 4670 1
455 20241209 120500 435028140 4670 4680 4680 4665 1688
456 20241209 120400 427147560 4680 4680 4680 4680 41
457 20241209 120300 426955680 4680 4680 4680 4680 18
458 20241209 120200 426871440 4680 4680 4680 4680 21
459 20241209 120100 426773160 4680 4680 4680 4680 54
460 20241209 120000 426520440 4680 4680 4680 4680 10
461 20241209 115900 426473640 4675 4675 4675 4675 0
462 20241209 115800 426473640 4675 4680 4680 4675 130
463 20241209 115700 425865740 4680 4680 4680 4680 26
464 20241209 115600 425744060 4680 4680 4680 4680 320
465 20241209 115500 424246460 4680 4680 4680 4680 38
466 20241209 115400 424068620 4675 4675 4675 4675 0
467 20241209 115300 424068620 4675 4675 4675 4675 14
468 20241209 115200 424003170 4675 4675 4675 4675 25
469 20241209 115100 423886295 4675 4675 4675 4675 45
470 20241209 115000 423675920 4675 4675 4675 4675 627
471 20241209 114900 420744695 4675 4680 4680 4675 508
472 20241209 114800 418368950 4680 4680 4680 4680 0
473 20241209 114700 418368950 4680 4685 4685 4680 128
474 20241209 114600 417769770 4685 4685 4685 4680 102
475 20241209 114500 417292150 4685 4685 4685 4685 65
476 20241209 114400 416987625 4685 4685 4685 4685 73
477 20241209 114300 416645620 4685 4695 4695 4685 76
478 20241209 114200 416289270 4695 4695 4695 4695 23
479 20241209 114100 416181285 4695 4715 4715 4695 1424
480 20241209 114000 409495010 4715 4715 4715 4715 511
481 20241209 113900 407085645 4715 4715 4715 4715 23
482 20241209 113800 406977200 4700 4700 4700 4700 6
483 20241209 113700 406949000 4700 4700 4700 4700 27
484 20241209 113600 406822100 4700 4700 4700 4700 67
485 20241209 113500 406507200 4700 4700 4700 4700 1
486 20241209 113400 406502500 4700 4700 4700 4700 15
487 20241209 113300 406432000 4700 4705 4705 4700 85
488 20241209 113200 406032350 4700 4700 4700 4700 0
489 20241209 113100 406032350 4700 4700 4700 4700 0
490 20241209 113000 406032350 4700 4700 4700 4700 64
491 20241209 112900 405731550 4700 4700 4700 4700 424
492 20241209 112800 403738750 4700 4700 4700 4700 45
493 20241209 112700 403527250 4700 4710 4710 4700 32
494 20241209 112600 403376700 4710 4710 4710 4710 428
495 20241209 112500 401360820 4710 4715 4715 4710 129
496 20241209 112400 400753005 4715 4715 4715 4715 30
497 20241209 112300 400611555 4715 4715 4715 4715 12
498 20241209 112200 400554975 4715 4715 4715 4715 38
499 20241209 112100 400375805 4715 4715 4715 4710 276
500 20241209 112000 399074965 4715 4720 4720 4715 69
501 20241209 111900 398749430 4720 4710 4720 4710 66
502 20241209 111800 398438090 4705 4695 4705 4695 24
503 20241209 111700 398325395 4700 4695 4700 4690 102
504 20241209 111600 397846795 4695 4690 4695 4690 625
505 20241209 111500 394912800 4690 4690 4690 4690 42
506 20241209 111400 394715820 4690 4690 4690 4690 24
507 20241209 111300 394603260 4690 4690 4690 4690 30
508 20241209 111200 394462560 4690 4695 4695 4690 355
509 20241209 111100 392797530 4695 4695 4695 4695 29
510 20241209 111000 392661375 4695 4690 4695 4690 1191
511 20241209 110900 387075345 4690 4685 4690 4685 33
512 20241209 110800 386920580 4680 4680 4680 4680 1
513 20241209 110700 386915900 4680 4685 4685 4680 36
514 20241209 110600 386747355 4680 4680 4685 4675 1234
515 20241209 110500 380972250 4680 4680 4680 4680 384
516 20241209 110400 379175130 4675 4670 4675 4670 15
517 20241209 110300 379105015 4665 4670 4670 4665 10535
518 20241209 110200 329944670 4670 4665 4670 4660 290
519 20241209 110100 328591885 4660 4665 4665 4660 69
520 20241209 110000 328270295 4665 4665 4665 4665 21
521 20241209 105900 328172330 4665 4665 4665 4665 38
522 20241209 105800 327995060 4665 4665 4665 4665 18
523 20241209 105700 327911090 4665 4665 4665 4665 40
524 20241209 105600 327724490 4665 4665 4665 4665 14
525 20241209 105500 327659180 4660 4660 4660 4660 28
526 20241209 105400 327528700 4660 4660 4660 4660 21
527 20241209 105300 327430840 4665 4665 4665 4665 44
528 20241209 105200 327225580 4665 4665 4665 4665 33
529 20241209 105100 327071635 4665 4660 4675 4660 503
530 20241209 105000 324726970 4655 4685 4685 4655 7687
531 20241209 104900 288886765 4690 4690 4690 4690 46
532 20241209 104800 288671025 4690 4695 4695 4690 60
533 20241209 104700 288389505 4695 4695 4695 4695 21
534 20241209 104600 288290910 4695 4695 4695 4695 35
535 20241209 104500 288126585 4695 4695 4695 4695 345
536 20241209 104400 286506810 4695 4695 4695 4695 47
537 20241209 104300 286286145 4690 4690 4690 4690 173
538 20241209 104200 285474775 4685 4675 4685 4675 88
539 20241209 104100 285062875 4675 4690 4690 4675 455
540 20241209 104000 282931205 4690 4705 4710 4690 626
541 20241209 103900 279989035 4705 4695 4705 4695 520
542 20241209 103800 277545010 4695 4695 4695 4695 11
543 20241209 103700 277493365 4690 4690 4690 4690 65
544 20241209 103600 277188515 4690 4690 4690 4690 43
545 20241209 103500 276986845 4690 4690 4690 4690 27
546 20241209 103400 276860215 4690 4690 4695 4690 31
547 20241209 103300 276714765 4695 4690 4695 4690 72
548 20241209 103200 276376935 4685 4680 4685 4680 2
549 20241209 103100 276367570 4680 4680 4680 4680 322
550 20241209 103000 274860610 4680 4670 4680 4670 36
551 20241209 102900 274692360 4670 4670 4670 4670 0
552 20241209 102800 274692360 4670 4675 4675 4670 265
553 20241209 102700 273454450 4675 4690 4690 4675 105
554 20241209 102600 272962910 4690 4690 4690 4690 29
555 20241209 102500 272826900 4690 4695 4695 4690 44
556 20241209 102400 272620480 4695 4695 4695 4695 30
557 20241209 102300 272479630 4695 4695 4695 4695 55
558 20241209 102200 272221405 4695 4690 4695 4690 5
559 20241209 102100 272197950 4685 4695 4695 4685 658
560 20241209 102000 269114910 4700 4700 4700 4700 47
561 20241209 101900 268894010 4700 4705 4710 4700 65
562 20241209 101800 268588225 4700 4700 4700 4700 16
563 20241209 101700 268513025 4700 4700 4700 4700 46
564 20241209 101600 268296825 4695 4695 4695 4695 0
565 20241209 101500 268296825 4695 4695 4695 4695 17
566 20241209 101400 268217010 4695 4700 4700 4695 77
567 20241209 101300 267855300 4700 4700 4700 4695 550
568 20241209 101200 265270510 4700 4700 4700 4700 45
569 20241209 101100 265059010 4690 4690 4690 4690 80
570 20241209 101000 264683810 4690 4690 4690 4690 66
571 20241209 100900 264374270 4685 4690 4690 4685 216
572 20241209 100800 263362285 4680 4680 4680 4680 0
573 20241209 100700 263362285 4680 4675 4680 4675 62
574 20241209 100600 263072425 4675 4675 4675 4675 43
575 20241209 100500 262871400 4675 4675 4675 4675 2
576 20241209 100400 262862050 4670 4685 4685 4670 164
577 20241209 100300 262095440 4685 4685 4685 4685 67
578 20241209 100200 261781545 4685 4685 4685 4685 0
579 20241209 100100 261781545 4685 4685 4685 4685 18
580 20241209 100000 261697215 4685 4690 4690 4685 83
581 20241209 095900 261308030 4685 4680 4685 4680 20
582 20241209 095800 261214335 4680 4675 4680 4675 603
583 20241209 095700 258393305 4670 4665 4670 4665 135
584 20241209 095600 257762860 4665 4665 4665 4665 102
585 20241209 095500 257287030 4670 4670 4670 4660 760
586 20241209 095400 253744405 4670 4670 4670 4670 45
587 20241209 095300 253534255 4670 4675 4675 4670 202
588 20241209 095200 252590645 4670 4670 4670 4670 51
589 20241209 095100 252352475 4670 4670 4670 4670 36
590 20241209 095000 252184355 4670 4675 4680 4670 62
591 20241209 094900 251894575 4670 4670 4675 4670 29
592 20241209 094800 251759100 4670 4710 4710 4660 6343
593 20241209 094700 222180575 4710 4655 4710 4655 5072
594 20241209 094600 198564695 4650 4645 4650 4640 1654
595 20241209 094500 190882695 4645 4645 4645 4645 64
596 20241209 094400 190585415 4645 4645 4645 4645 100
597 20241209 094300 190120915 4645 4645 4645 4645 0
598 20241209 094200 190120915 4645 4655 4655 4645 357
599 20241209 094100 188461925 4655 4665 4665 4655 300
600 20241209 094000 187064745 4660 4660 4660 4660 0
601 20241209 093900 187064745 4660 4650 4660 4645 2223
602 20241209 093800 176724320 4670 4645 4670 4645 1008
603 20241209 093700 172029060 4640 4640 4640 4640 2
604 20241209 093600 172019780 4640 4650 4650 4635 519
605 20241209 093500 169613215 4650 4650 4650 4650 98
606 20241209 093400 169157515 4645 4640 4645 4640 40
607 20241209 093300 168971725 4635 4625 4635 4625 53
608 20241209 093200 168726540 4615 4610 4615 4610 43
609 20241209 093100 168528105 4625 4610 4625 4605 1395
610 20241209 093000 162097360 4605 4615 4615 4605 1039
611 20241209 092900 157310690 4615 4615 4615 4615 22
612 20241209 092800 157209160 4615 4615 4615 4615 216
613 20241209 092700 156212320 4615 4620 4620 4615 132
614 20241209 092600 155603035 4620 4625 4625 4615 1467
615 20241209 092500 148828705 4625 4625 4625 4625 300
616 20241209 092400 147441205 4625 4630 4630 4625 562
617 20241209 092300 144840090 4630 4645 4650 4630 2230
618 20241209 092200 134502445 4645 4655 4655 4645 114
619 20241209 092100 133972770 4645 4650 4655 4645 2224
620 20241209 092000 123631940 4655 4665 4690 4650 1351
621 20241209 091900 117341795 4690 4660 4690 4660 253
622 20241209 091800 116162660 4660 4665 4665 4660 601
623 20241209 091700 113359935 4660 4660 4660 4660 300
624 20241209 091600 111961935 4660 4685 4685 4660 5678
625 20241209 091500 85432370 4685 4680 4685 4670 642
626 20241209 091400 82430400 4680 4685 4685 4675 3191
627 20241209 091300 67498860 4685 4700 4700 4685 2016
628 20241209 091200 58043035 4700 4705 4705 4690 2343
629 20241209 091100 47046190 4690 4695 4705 4690 906
630 20241209 091000 42795680 4695 4695 4725 4695 533
631 20241209 090900 40292855 4690 4710 4710 4690 2057
632 20241209 090800 30633810 4710 4710 4710 4710 400
633 20241209 090700 28749810 4710 4715 4715 4710 205
634 20241209 090600 27784135 4715 4715 4715 4715 715
635 20241209 090500 24412910 4715 4720 4720 4715 663
636 20241209 090400 21284080 4720 4760 4760 4720 1999
637 20241209 090300 11814700 4770 4765 4770 4765 131
638 20241209 090200 11190415 4770 4770 4770 4770 122
639 20241209 090100 10608475 4750 4770 4770 4750 786
640 20241209 090000 6874550 4770 4790 4790 4770 1436