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

646
063570/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194400,527013295,4550,4550,4550,4550,2080
20241209,194300,527013295,4550,4550,4550,4550,0
20241209,194200,527013295,4550,4550,4550,4550,0
20241209,194100,527013295,4550,4550,4550,4550,0
20241209,194000,527013295,4550,4550,4550,4550,0
20241209,193900,527013295,4550,4550,4550,4550,0
20241209,193800,527013295,4550,4550,4550,4550,0
20241209,193700,527013295,4550,4550,4550,4550,0
20241209,193600,527013295,4550,4550,4550,4550,0
20241209,193500,527013295,4550,4550,4550,4550,0
20241209,193400,527013295,4550,4550,4550,4550,0
20241209,193300,527013295,4550,4550,4550,4550,0
20241209,193200,527013295,4550,4550,4550,4550,0
20241209,193100,527013295,4550,4550,4550,4550,0
20241209,193000,527013295,4550,4550,4550,4550,0
20241209,192900,527013295,4550,4550,4550,4550,0
20241209,192800,527013295,4550,4550,4550,4550,0
20241209,192700,527013295,4550,4550,4550,4550,0
20241209,192600,527013295,4550,4550,4550,4550,0
20241209,192500,527013295,4550,4550,4550,4550,0
20241209,192400,527013295,4550,4550,4550,4550,0
20241209,192300,527013295,4550,4550,4550,4550,0
20241209,192200,527013295,4550,4550,4550,4550,0
20241209,192100,527013295,4550,4550,4550,4550,0
20241209,192000,527013295,4550,4550,4550,4550,0
20241209,191900,527013295,4550,4550,4550,4550,0
20241209,191800,527013295,4550,4550,4550,4550,0
20241209,191700,527013295,4550,4550,4550,4550,0
20241209,191600,527013295,4550,4550,4550,4550,0
20241209,191500,527013295,4550,4550,4550,4550,0
20241209,191400,527013295,4550,4550,4550,4550,2080
20241209,191300,527013295,4550,4550,4550,4550,0
20241209,191200,527013295,4550,4550,4550,4550,0
20241209,191100,527013295,4550,4550,4550,4550,0
20241209,191000,527013295,4550,4550,4550,4550,0
20241209,190900,527013295,4550,4550,4550,4550,0
20241209,190800,527013295,4550,4550,4550,4550,0
20241209,190700,527013295,4550,4550,4550,4550,0
20241209,190600,527013295,4550,4550,4550,4550,0
20241209,190500,527013295,4550,4550,4550,4550,0
20241209,190400,527013295,4550,4550,4550,4550,0
20241209,190300,527013295,4550,4550,4550,4550,0
20241209,190200,527013295,4550,4550,4550,4550,0
20241209,190100,527013295,4550,4550,4550,4550,0
20241209,190000,527013295,4550,4550,4550,4550,0
20241209,185900,527013295,4550,4550,4550,4550,0
20241209,185800,527013295,4550,4550,4550,4550,0
20241209,185700,527013295,4550,4550,4550,4550,0
20241209,185600,527013295,4550,4550,4550,4550,0
20241209,185500,527013295,4550,4550,4550,4550,0
20241209,185400,527013295,4550,4550,4550,4550,0
20241209,185300,527013295,4550,4550,4550,4550,0
20241209,185200,527013295,4550,4550,4550,4550,0
20241209,185100,527013295,4550,4550,4550,4550,0
20241209,185000,527013295,4550,4550,4550,4550,0
20241209,184900,527013295,4550,4550,4550,4550,0
20241209,184800,527013295,4550,4550,4550,4550,0
20241209,184700,527013295,4550,4550,4550,4550,0
20241209,184600,527013295,4550,4550,4550,4550,0
20241209,184500,527013295,4550,4550,4550,4550,0
20241209,184400,527013295,4550,4550,4550,4550,2080
20241209,184300,527013295,4550,4550,4550,4550,0
20241209,184200,527013295,4550,4550,4550,4550,0
20241209,184100,527013295,4550,4550,4550,4550,0
20241209,184000,527013295,4550,4550,4550,4550,0
20241209,183900,527013295,4550,4550,4550,4550,0
20241209,183800,527013295,4550,4550,4550,4550,0
20241209,183700,527013295,4550,4550,4550,4550,0
20241209,183600,527013295,4550,4550,4550,4550,0
20241209,183500,527013295,4550,4550,4550,4550,0
20241209,183400,527013295,4550,4550,4550,4550,0
20241209,183300,527013295,4550,4550,4550,4550,0
20241209,183200,527013295,4550,4550,4550,4550,0
20241209,183100,527013295,4550,4550,4550,4550,0
20241209,183000,527013295,4550,4550,4550,4550,0
20241209,182900,527013295,4550,4550,4550,4550,0
20241209,182800,527013295,4550,4550,4550,4550,0
20241209,182700,527013295,4550,4550,4550,4550,0
20241209,182600,527013295,4550,4550,4550,4550,0
20241209,182500,527013295,4550,4550,4550,4550,0
20241209,182400,527013295,4550,4550,4550,4550,0
20241209,182300,527013295,4550,4550,4550,4550,0
20241209,182200,527013295,4550,4550,4550,4550,0
20241209,182100,527013295,4550,4550,4550,4550,0
20241209,182000,527013295,4550,4550,4550,4550,0
20241209,181900,527013295,4550,4550,4550,4550,0
20241209,181800,527013295,4550,4550,4550,4550,0
20241209,181700,527013295,4550,4550,4550,4550,0
20241209,181600,527013295,4550,4550,4550,4550,0
20241209,181500,527013295,4550,4550,4550,4550,0
20241209,181400,527013295,4550,4550,4550,4550,2080
20241209,181300,527013295,4550,4550,4550,4550,0
20241209,181200,527013295,4550,4550,4550,4550,0
20241209,181100,527013295,4550,4550,4550,4550,0
20241209,181000,527013295,4550,4550,4550,4550,0
20241209,180900,527013295,4550,4550,4550,4550,0
20241209,180800,527013295,4550,4550,4550,4550,0
20241209,180700,527013295,4550,4550,4550,4550,0
20241209,180600,527013295,4550,4550,4550,4550,0
20241209,180500,527013295,4550,4550,4550,4550,0
20241209,180400,527013295,4550,4550,4550,4550,0
20241209,180300,527013295,4550,4550,4550,4550,0
20241209,180200,527013295,4550,4550,4550,4550,0
20241209,180100,527013295,4550,4550,4550,4550,0
20241209,180000,527013295,4550,4550,4550,4550,0
20241209,175900,527013295,4550,4550,4550,4550,0
20241209,175800,527013295,4550,4550,4550,4550,0
20241209,175700,527013295,4550,4550,4550,4550,0
20241209,175600,527013295,4550,4550,4550,4550,0
20241209,175500,527013295,4550,4550,4550,4550,0
20241209,175400,527013295,4550,4550,4550,4550,0
20241209,175300,527013295,4550,4550,4550,4550,0
20241209,175200,527013295,4550,4550,4550,4550,0
20241209,175100,527013295,4550,4550,4550,4550,0
20241209,175000,527013295,4550,4550,4550,4550,0
20241209,174900,527013295,4550,4550,4550,4550,0
20241209,174800,527013295,4550,4550,4550,4550,0
20241209,174700,527013295,4550,4550,4550,4550,0
20241209,174600,527013295,4550,4550,4550,4550,0
20241209,174500,527013295,4550,4550,4550,4550,0
20241209,174400,527013295,4550,4550,4550,4550,2080
20241209,174300,527013295,4550,4550,4550,4550,0
20241209,174200,527013295,4550,4550,4550,4550,0
20241209,174100,527013295,4550,4550,4550,4550,0
20241209,174000,527013295,4550,4550,4550,4550,0
20241209,173900,527013295,4550,4550,4550,4550,0
20241209,173800,527013295,4550,4550,4550,4550,0
20241209,173700,527013295,4550,4550,4550,4550,0
20241209,173600,527013295,4550,4550,4550,4550,0
20241209,173500,527013295,4550,4550,4550,4550,0
20241209,173400,527013295,4550,4550,4550,4550,0
20241209,173300,527013295,4550,4550,4550,4550,0
20241209,173200,527013295,4550,4550,4550,4550,0
20241209,173100,527013295,4550,4550,4550,4550,0
20241209,173000,527013295,4550,4550,4550,4550,0
20241209,172900,527013295,4550,4550,4550,4550,0
20241209,172800,527013295,4550,4550,4550,4550,0
20241209,172700,527013295,4550,4550,4550,4550,0
20241209,172600,527013295,4550,4550,4550,4550,0
20241209,172500,527013295,4550,4550,4550,4550,0
20241209,172400,527013295,4550,4550,4550,4550,0
20241209,172300,527013295,4550,4550,4550,4550,0
20241209,172200,527013295,4550,4550,4550,4550,0
20241209,172100,527013295,4550,4550,4550,4550,0
20241209,172000,527013295,4550,4550,4550,4550,0
20241209,171900,527013295,4550,4550,4550,4550,0
20241209,171800,527013295,4550,4550,4550,4550,0
20241209,171700,527013295,4550,4550,4550,4550,0
20241209,171600,527013295,4550,4550,4550,4550,0
20241209,171500,527013295,4550,4550,4550,4550,0
20241209,171400,527013295,4550,4550,4550,4550,2080
20241209,171300,527013295,4550,4550,4550,4550,0
20241209,171200,527013295,4550,4550,4550,4550,0
20241209,171100,527013295,4550,4550,4550,4550,0
20241209,171000,527013295,4550,4550,4550,4550,0
20241209,170900,527013295,4550,4550,4550,4550,0
20241209,170800,527013295,4550,4550,4550,4550,0
20241209,170700,527013295,4550,4550,4550,4550,0
20241209,170600,527013295,4550,4550,4550,4550,0
20241209,170500,527013295,4550,4550,4550,4550,0
20241209,170400,527013295,4550,4550,4550,4550,0
20241209,170300,527013295,4550,4550,4550,4550,0
20241209,170200,527013295,4550,4550,4550,4550,0
20241209,170100,527013295,4550,4550,4550,4550,0
20241209,170000,527013295,4550,4550,4550,4550,0
20241209,165900,527013295,4550,4550,4550,4550,0
20241209,165800,527013295,4550,4550,4550,4550,0
20241209,165700,527013295,4550,4550,4550,4550,0
20241209,165600,527013295,4550,4550,4550,4550,0
20241209,165500,527013295,4550,4550,4550,4550,0
20241209,165400,527013295,4550,4550,4550,4550,0
20241209,165300,527013295,4550,4550,4550,4550,0
20241209,165200,527013295,4550,4550,4550,4550,0
20241209,165100,527013295,4550,4550,4550,4550,0
20241209,165000,527013295,4550,4550,4550,4550,0
20241209,164900,527013295,4550,4550,4550,4550,0
20241209,164800,527013295,4550,4550,4550,4550,0
20241209,164700,527013295,4550,4550,4550,4550,0
20241209,164600,527013295,4550,4550,4550,4550,0
20241209,164500,527013295,4550,4550,4550,4550,0
20241209,164400,527013295,4550,4550,4550,4550,2080
20241209,164300,527013295,4550,4550,4550,4550,0
20241209,164200,527013295,4550,4550,4550,4550,0
20241209,164100,527013295,4550,4550,4550,4550,0
20241209,164000,527013295,4550,4550,4550,4550,0
20241209,163900,527013295,4550,4550,4550,4550,0
20241209,163800,527013295,4550,4550,4550,4550,0
20241209,163700,527013295,4550,4550,4550,4550,0
20241209,163600,527013295,4550,4550,4550,4550,0
20241209,163500,527013295,4550,4550,4550,4550,0
20241209,163400,527013295,4550,4550,4550,4550,0
20241209,163300,527013295,4550,4550,4550,4550,0
20241209,163200,527013295,4550,4550,4550,4550,0
20241209,163100,527013295,4550,4550,4550,4550,0
20241209,163000,527013295,4550,4550,4550,4550,0
20241209,162900,527013295,4550,4550,4550,4550,0
20241209,162800,527013295,4550,4550,4550,4550,0
20241209,162700,527013295,4550,4550,4550,4550,0
20241209,162600,527013295,4550,4550,4550,4550,0
20241209,162500,527013295,4550,4550,4550,4550,0
20241209,162400,527013295,4550,4550,4550,4550,0
20241209,162300,527013295,4550,4550,4550,4550,0
20241209,162200,527013295,4550,4550,4550,4550,0
20241209,162100,527013295,4550,4550,4550,4550,0
20241209,162000,527013295,4550,4550,4550,4550,0
20241209,161900,527013295,4550,4550,4550,4550,0
20241209,161800,527013295,4550,4550,4550,4550,0
20241209,161700,527013295,4550,4550,4550,4550,0
20241209,161600,527013295,4550,4550,4550,4550,0
20241209,161500,527013295,4550,4550,4550,4550,0
20241209,161400,527013295,4550,4550,4550,4550,2080
20241209,161300,527013295,4550,4550,4550,4550,0
20241209,161200,527013295,4550,4550,4550,4550,0
20241209,161100,527013295,4550,4550,4550,4550,0
20241209,161000,527013295,4550,4550,4550,4550,0
20241209,160900,527013295,4550,4550,4550,4550,0
20241209,160800,527013295,4550,4550,4550,4550,0
20241209,160700,527013295,4550,4550,4550,4550,0
20241209,160600,527013295,4550,4550,4550,4550,0
20241209,160500,527013295,4550,4550,4550,4550,0
20241209,160400,527013295,4550,4550,4550,4550,0
20241209,160300,527013295,4550,4550,4550,4550,0
20241209,160200,527013295,4550,4550,4550,4550,0
20241209,160100,527013295,4550,4550,4550,4550,0
20241209,160000,527013295,4550,4550,4550,4550,0
20241209,155900,527013295,4550,4550,4550,4550,0
20241209,155800,527013295,4550,4550,4550,4550,0
20241209,155700,527013295,4550,4550,4550,4550,0
20241209,155600,527013295,4550,4550,4550,4550,0
20241209,155500,527013295,4550,4550,4550,4550,0
20241209,155400,527013295,4550,4550,4550,4550,0
20241209,155300,527013295,4550,4550,4550,4550,0
20241209,155200,527013295,4550,4550,4550,4550,0
20241209,155100,527013295,4550,4550,4550,4550,0
20241209,155000,527013295,4550,4550,4550,4550,0
20241209,154900,527013295,4550,4550,4550,4550,0
20241209,154800,527013295,4550,4550,4550,4550,0
20241209,154700,527013295,4550,4550,4550,4550,0
20241209,154600,527013295,4550,4550,4550,4550,0
20241209,154500,527013295,4550,4550,4550,4550,0
20241209,154400,527013295,4550,4550,4550,4550,2080
20241209,154300,527013295,4550,4550,4550,4550,0
20241209,154200,527013295,4550,4550,4550,4550,0
20241209,154100,527013295,4550,4550,4550,4550,0
20241209,154000,527013295,4550,4550,4550,4550,0
20241209,153900,527013295,4550,4550,4550,4550,0
20241209,153800,527013295,4550,4550,4550,4550,0
20241209,153700,527013295,4550,4550,4550,4550,0
20241209,153600,527013295,4550,4550,4550,4550,0
20241209,153500,527013295,4550,4550,4550,4550,0
20241209,153400,527013295,4550,4550,4550,4550,0
20241209,153300,527013295,4550,4550,4550,4550,0
20241209,153200,527013295,4550,4550,4550,4550,0
20241209,153100,527013295,4550,4550,4550,4550,0
20241209,153000,527013295,4550,4550,4550,4550,2080
20241209,152900,517549295,4555,4555,4555,4555,0
20241209,152800,517549295,4555,4555,4555,4555,0
20241209,152700,517549295,4555,4555,4555,4555,0
20241209,152600,517549295,4555,4555,4555,4555,0
20241209,152500,517549295,4555,4555,4555,4555,0
20241209,152400,517549295,4555,4555,4555,4555,0
20241209,152300,517549295,4555,4555,4555,4555,0
20241209,152200,517549295,4555,4555,4555,4555,0
20241209,152100,517549295,4555,4555,4555,4555,0
20241209,152000,517549295,4555,4555,4555,4555,0
20241209,151900,517549295,4555,4555,4555,4550,172
20241209,151800,516765880,4555,4565,4595,4555,1859
20241209,151700,508288735,4595,4585,4595,4570,558
20241209,151600,505733475,4585,4590,4590,4585,50
20241209,151500,505503985,4600,4600,4600,4600,17
20241209,151400,505425785,4575,4595,4605,4575,483
20241209,151300,503209515,4595,4585,4595,4585,41
20241209,151200,503021360,4600,4585,4600,4585,186
20241209,151100,502166450,4585,4585,4595,4575,212
20241209,151000,501194395,4580,4575,4580,4575,100
20241209,150900,500736820,4570,4575,4575,4570,65
20241209,150800,500439665,4575,4590,4590,4575,166
20241209,150700,499679065,4590,4570,4590,4570,138
20241209,150600,499046820,4580,4570,4580,4570,159
20241209,150500,498319245,4585,4585,4585,4585,42
20241209,150400,498126675,4585,4575,4590,4570,441
20241209,150300,496109000,4575,4585,4585,4575,171
20241209,150200,495325755,4585,4585,4585,4585,47
20241209,150100,495110260,4580,4575,4580,4575,128
20241209,150000,494524025,4580,4580,4585,4580,268
20241209,145900,493296415,4585,4585,4585,4585,52
20241209,145800,493057995,4590,4585,4590,4575,233
20241209,145700,491990715,4595,4580,4595,4580,81
20241209,145600,491619210,4575,4570,4575,4570,119
20241209,145500,491075105,4570,4575,4575,4570,113
20241209,145400,490558420,4575,4580,4580,4575,104
20241209,145300,490082420,4580,4580,4580,4580,69
20241209,145200,489766400,4580,4560,4580,4555,314
20241209,145100,488333200,4570,4565,4575,4560,263
20241209,145000,487132115,4575,4560,4575,4560,196
20241209,144900,486237125,4560,4585,4585,4560,489
20241209,144800,484004250,4585,4585,4585,4585,102
20241209,144700,483536580,4585,4585,4585,4580,1005
20241209,144600,478933345,4585,4595,4595,4585,223
20241209,144500,477910130,4595,4595,4595,4595,35
20241209,144400,477749305,4605,4600,4605,4595,231
20241209,144300,476686895,4600,4595,4605,4595,155
20241209,144200,475974165,4595,4575,4595,4575,151
20241209,144100,475282790,4580,4590,4590,4580,193
20241209,144000,474397450,4590,4590,4590,4590,118
20241209,143900,473855830,4590,4590,4595,4590,258
20241209,143800,472671340,4590,4590,4590,4590,79
20241209,143700,472308730,4590,4590,4595,4590,128
20241209,143600,471720890,4590,4590,4590,4590,154
20241209,143500,471014030,4595,4585,4595,4585,174
20241209,143400,470216060,4600,4600,4600,4600,17
20241209,143300,470137860,4590,4600,4600,4590,352
20241209,143200,468519340,4580,4580,4580,4575,67
20241209,143100,468212535,4580,4590,4590,4580,352
20241209,143000,466598125,4590,4585,4595,4585,76
20241209,142900,466249255,4600,4585,4600,4585,146
20241209,142800,465579335,4585,4585,4585,4580,150
20241209,142700,464892240,4600,4600,4600,4600,118
20241209,142600,464349440,4600,4580,4600,4580,144
20241209,142500,463688925,4580,4585,4600,4580,140
20241209,142400,463046245,4585,4585,4585,4585,39
20241209,142300,462867430,4585,4580,4585,4580,137
20241209,142200,462239615,4580,4600,4600,4580,323
20241209,142100,460757895,4600,4585,4600,4585,45
20241209,142000,460551555,4590,4590,4590,4590,83
20241209,141900,460170585,4595,4590,4595,4590,1112
20241209,141800,455061265,4595,4595,4595,4590,80
20241209,141700,454693675,4595,4585,4595,4580,214
20241209,141600,453712660,4590,4590,4590,4590,82
20241209,141500,453336280,4595,4580,4595,4580,197
20241209,141400,452432280,4580,4590,4590,4580,368
20241209,141300,450744945,4595,4585,4595,4585,112
20241209,141200,450230955,4585,4580,4585,4580,167
20241209,141100,449465535,4585,4585,4585,4585,155
20241209,141000,448754860,4590,4580,4595,4580,101
20241209,140900,448291625,4580,4580,4580,4580,68
20241209,140800,447980185,4590,4575,4590,4575,258
20241209,140700,446797760,4575,4575,4575,4575,82
20241209,140600,446422610,4580,4590,4590,4580,130
20241209,140500,445826645,4590,4580,4590,4580,113
20241209,140400,445308355,4575,4575,4580,4575,111
20241209,140300,444800525,4565,4580,4580,4565,274
20241209,140200,443547770,4590,4585,4590,4585,106
20241209,140100,443061525,4590,4580,4590,4570,182
20241209,140000,442228415,4580,4580,4580,4580,47
20241209,135900,442013155,4580,4580,4580,4580,69
20241209,135800,441697135,4580,4580,4590,4580,273
20241209,135700,440446055,4580,4580,4580,4575,70
20241209,135600,440125560,4580,4580,4580,4580,158
20241209,135500,439401920,4585,4590,4590,4585,149
20241209,135400,438718150,4590,4580,4590,4580,213
20241209,135300,437742010,4580,4580,4580,4580,55
20241209,135200,437490110,4590,4585,4590,4580,199
20241209,135100,436577825,4585,4575,4585,4575,201
20241209,135000,435656955,4580,4580,4580,4580,130
20241209,134900,435061555,4585,4580,4585,4580,65
20241209,134800,434763850,4580,4580,4585,4580,165
20241209,134700,434007975,4585,4590,4590,4570,184
20241209,134600,433165045,4590,4590,4590,4590,65
20241209,134500,432866695,4570,4570,4570,4570,121
20241209,134400,432313725,4590,4575,4590,4575,265
20241209,134300,431100260,4575,4575,4575,4575,112
20241209,134200,430587860,4575,4575,4575,4570,201
20241209,134100,429668530,4580,4590,4590,4580,63
20241209,134000,429379640,4595,4570,4600,4570,206
20241209,133900,428436395,4570,4585,4585,4570,82
20241209,133800,428061400,4590,4595,4595,4575,1011
20241209,133700,423434570,4595,4590,4595,4580,169
20241209,133600,422658780,4570,4575,4575,4570,119
20241209,133500,422114625,4575,4580,4580,4575,111
20241209,133400,421606435,4580,4585,4590,4580,275
20241209,133300,420345635,4585,4585,4585,4585,123
20241209,133200,419781680,4570,4570,4570,4570,3213
20241209,133100,405098270,4560,4570,4570,4560,229
20241209,133000,404052950,4570,4565,4570,4565,161
20241209,132900,403317810,4565,4565,4565,4565,102
20241209,132800,402852180,4565,4560,4565,4555,130
20241209,132700,402259565,4565,4565,4570,4565,336
20241209,132600,400724685,4560,4560,4560,4560,106
20241209,132500,400241325,4565,4565,4565,4560,243
20241209,132400,399132360,4565,4570,4570,4565,118
20241209,132300,398593420,4570,4570,4570,4560,190
20241209,132200,397725680,4570,4585,4585,4565,425
20241209,132100,395782540,4570,4585,4585,4570,1102
20241209,132000,390741615,4585,4590,4590,4580,310
20241209,131900,389319915,4590,4590,4590,4590,82
20241209,131800,388943535,4580,4585,4585,4580,127
20241209,131700,388361595,4590,4600,4600,4590,153
20241209,131600,387658175,4595,4585,4595,4585,196
20241209,131500,386758785,4585,4590,4590,4585,182
20241209,131400,385923950,4590,4590,4590,4585,120
20241209,131300,385373470,4590,4590,4590,4590,125
20241209,131200,384799720,4585,4595,4595,4585,131
20241209,131100,384198420,4600,4600,4605,4600,119
20241209,131000,383650785,4600,4600,4600,4600,39
20241209,130900,383471385,4605,4600,4605,4600,393
20241209,130800,381662675,4600,4605,4605,4600,111
20241209,130700,381151990,4605,4605,4605,4605,47
20241209,130600,380935555,4600,4605,4605,4600,153
20241209,130500,380231130,4605,4600,4605,4595,245
20241209,130400,379104340,4600,4600,4600,4600,105
20241209,130300,378621340,4600,4600,4600,4590,283
20241209,130200,377320040,4595,4600,4600,4595,136
20241209,130100,376694885,4600,4600,4600,4600,156
20241209,130000,375977285,4590,4600,4600,4590,48
20241209,125900,375756495,4600,4595,4600,4595,273
20241209,125800,374501645,4595,4585,4595,4585,83
20241209,125700,374120730,4585,4600,4600,4585,127
20241209,125600,373537560,4600,4600,4600,4595,214
20241209,125500,372553525,4595,4595,4595,4595,160
20241209,125400,371818325,4605,4605,4605,4605,105
20241209,125300,371334800,4605,4605,4605,4605,10
20241209,125200,371288750,4600,4600,4605,4600,352
20241209,125100,369668695,4600,4605,4605,4600,48
20241209,125000,369447805,4605,4600,4605,4600,182
20241209,124900,368610365,4600,4605,4605,4600,185
20241209,124800,367758760,4605,4605,4605,4605,183
20241209,124700,366916045,4610,4610,4610,4610,57
20241209,124600,366653275,4590,4610,4610,4590,752
20241209,124500,363199150,4610,4610,4610,4605,196
20241209,124400,362296130,4610,4610,4610,4610,64
20241209,124300,362001090,4595,4605,4605,4595,399
20241209,124200,360165225,4605,4605,4610,4605,142
20241209,124100,359511050,4600,4600,4600,4600,107
20241209,124000,359018850,4600,4600,4600,4600,71
20241209,123900,358692250,4600,4600,4600,4600,21
20241209,123800,358595650,4595,4600,4600,4595,149
20241209,123700,357910460,4580,4600,4600,4580,1071
20241209,123600,353002965,4600,4600,4600,4600,86
20241209,123500,352607365,4600,4600,4600,4595,100
20241209,123400,352147590,4600,4605,4605,4600,269
20241209,123300,350908855,4605,4605,4605,4605,17
20241209,123200,350830570,4605,4605,4605,4605,64
20241209,123100,350535850,4605,4600,4605,4600,256
20241209,123000,349357070,4600,4600,4600,4600,73
20241209,122900,349021270,4605,4600,4605,4600,1288
20241209,122800,343091540,4600,4600,4600,4600,118
20241209,122700,342548740,4600,4600,4600,4600,249
20241209,122600,341403340,4600,4600,4600,4600,0
20241209,122500,341403340,4600,4600,4600,4600,104
20241209,122400,340924940,4600,4585,4600,4580,1588
20241209,122300,333647890,4590,4620,4620,4590,1538
20241209,122200,326578255,4625,4625,4625,4625,39
20241209,122100,326397880,4625,4625,4625,4625,261
20241209,122000,325190755,4625,4625,4625,4625,121
20241209,121900,324631130,4625,4625,4625,4625,48
20241209,121800,324409130,4625,4625,4625,4625,145
20241209,121700,323738505,4620,4620,4620,4620,175
20241209,121600,322930005,4620,4620,4620,4620,18
20241209,121500,322846845,4625,4630,4630,4625,203
20241209,121400,321907880,4630,4630,4630,4630,207
20241209,121300,320949470,4630,4630,4630,4630,103
20241209,121200,320472580,4630,4630,4630,4630,55
20241209,121100,320217930,4630,4630,4630,4625,197
20241209,121000,319305825,4630,4630,4630,4630,118
20241209,120900,318759485,4630,4630,4630,4630,236
20241209,120800,317666805,4630,4630,4630,4630,18
20241209,120700,317583465,4630,4625,4630,4625,213
20241209,120600,316597730,4625,4625,4625,4625,112
20241209,120500,316079730,4625,4625,4625,4615,93
20241209,120400,315649965,4630,4635,4635,4630,141
20241209,120300,314996525,4630,4630,4630,4630,184
20241209,120200,314144605,4630,4635,4635,4630,160
20241209,120100,313403790,4640,4650,4650,4635,79
20241209,120000,313037090,4645,4655,4655,4645,362
20241209,115900,311353505,4655,4655,4655,4655,159
20241209,115800,310613360,4655,4675,4675,4655,1007
20241209,115700,305924430,4675,4675,4675,4665,241
20241209,115600,304799300,4665,4665,4665,4665,121
20241209,115500,304234835,4660,4660,4660,4660,41
20241209,115400,304043775,4665,4675,4675,4665,107
20241209,115300,303544140,4665,4670,4675,4665,230
20241209,115200,302469895,4670,4670,4670,4665,204
20241209,115100,301517715,4670,4670,4670,4670,17
20241209,115000,301438325,4670,4670,4670,4670,201
20241209,114900,300499655,4665,4670,4670,4665,67
20241209,114800,300187015,4665,4670,4670,4665,88
20241209,114700,299776060,4670,4665,4670,4665,38
20241209,114600,299598700,4670,4665,4670,4665,190
20241209,114500,298712175,4665,4655,4670,4655,217
20241209,114400,297698975,4655,4655,4655,4655,65
20241209,114300,297396400,4655,4655,4655,4655,280
20241209,114200,296093000,4655,4655,4655,4655,127
20241209,114100,295501815,4650,4650,4650,4650,1
20241209,114000,295497165,4655,4655,4655,4655,120
20241209,113900,294938565,4655,4655,4655,4655,343
20241209,113800,293341900,4655,4655,4655,4655,47
20241209,113700,293123115,4655,4655,4655,4655,127
20241209,113600,292531930,4655,4655,4655,4655,345
20241209,113500,290925955,4655,4655,4655,4655,317
20241209,113400,289450320,4655,4655,4655,4655,139
20241209,113300,288803275,4655,4655,4655,4655,91
20241209,113200,288379670,4655,4650,4655,4650,208
20241209,113100,287412230,4650,4650,4650,4650,54
20241209,113000,287161130,4650,4650,4650,4650,103
20241209,112900,286682180,4650,4650,4650,4650,185
20241209,112800,285821930,4650,4650,4650,4650,65
20241209,112700,285519680,4650,4650,4650,4650,57
20241209,112600,285254630,4645,4645,4645,4645,317
20241209,112500,283782165,4640,4645,4645,4640,212
20241209,112400,282797435,4640,4640,4640,4640,0
20241209,112300,282797435,4640,4645,4645,4640,134
20241209,112200,282175155,4645,4645,4645,4635,315
20241209,112100,280712675,4645,4645,4645,4645,64
20241209,112000,280415395,4645,4645,4645,4645,58
20241209,111900,280145985,4645,4645,4645,4645,120
20241209,111800,279588585,4645,4650,4650,4645,237
20241209,111700,278487440,4650,4650,4650,4650,47
20241209,111600,278268890,4650,4655,4655,4650,139
20241209,111500,277622270,4655,4650,4655,4650,227
20241209,111400,276566130,4650,4645,4650,4645,574
20241209,111300,273897080,4645,4645,4645,4645,81
20241209,111200,273520835,4645,4645,4650,4645,162
20241209,111100,272767890,4645,4650,4650,4645,141
20241209,111000,272112425,4650,4650,4650,4650,7
20241209,110900,272079875,4650,4650,4650,4650,158
20241209,110800,271345175,4650,4645,4650,4645,146
20241209,110700,270666680,4630,4650,4650,4630,217
20241209,110600,269659545,4650,4650,4650,4650,71
20241209,110500,269329395,4650,4645,4650,4645,200
20241209,110400,268399800,4640,4650,4655,4640,1657
20241209,110300,260697635,4655,4655,4655,4655,101
20241209,110200,260227480,4655,4655,4655,4655,62
20241209,110100,259938870,4655,4650,4655,4650,630
20241209,110000,257008720,4650,4655,4655,4650,242
20241209,105900,255882960,4655,4655,4655,4655,69
20241209,105800,255561765,4655,4655,4655,4655,203
20241209,105700,254616800,4655,4655,4655,4655,144
20241209,105600,253946480,4655,4655,4655,4655,71
20241209,105500,253615975,4655,4650,4655,4650,50
20241209,105400,253383240,4655,4650,4655,4650,195
20241209,105300,252476170,4650,4650,4650,4650,141
20241209,105200,251820520,4650,4650,4650,4650,65
20241209,105100,251518270,4650,4650,4650,4650,245
20241209,105000,250379020,4650,4650,4650,4650,118
20241209,104900,249830320,4650,4650,4650,4650,18
20241209,104800,249746620,4650,4650,4650,4650,147
20241209,104700,249063070,4650,4650,4650,4650,286
20241209,104600,247733170,4650,4650,4650,4650,7
20241209,104500,247700620,4650,4650,4650,4650,18
20241209,104400,247616920,4650,4650,4650,4650,360
20241209,104300,245942920,4650,4650,4650,4650,0
20241209,104200,245942920,4650,4650,4650,4650,72
20241209,104100,245608120,4650,4650,4650,4650,153
20241209,104000,244896670,4650,4650,4650,4650,192
20241209,103900,244003870,4650,4650,4650,4650,40
20241209,103800,243817870,4650,4650,4650,4650,156
20241209,103700,243092470,4650,4650,4650,4650,294
20241209,103600,241725370,4650,4650,4650,4650,47
20241209,103500,241506820,4650,4650,4650,4650,71
20241209,103400,241176670,4645,4645,4645,4645,106
20241209,103300,240684300,4645,4645,4645,4645,109
20241209,103200,240177995,4645,4645,4645,4645,105
20241209,103100,239690270,4645,4645,4645,4645,54
20241209,103000,239439440,4645,4645,4645,4630,305
20241209,102900,238023655,4650,4650,4650,4650,0
20241209,102800,238023655,4650,4645,4650,4645,144
20241209,102700,237354505,4645,4645,4650,4645,204
20241209,102600,236406750,4645,4645,4645,4645,65
20241209,102500,236104825,4645,4650,4650,4645,526
20241209,102400,233661470,4650,4650,4650,4650,154
20241209,102300,232945370,4650,4645,4650,4645,325
20241209,102200,231434915,4645,4640,4645,4640,101
20241209,102100,230966040,4640,4640,4640,4640,57
20241209,102000,230701560,4640,4640,4640,4640,196
20241209,101900,229792120,4635,4635,4635,4635,101
20241209,101800,229323985,4635,4635,4635,4635,58
20241209,101700,229055155,4635,4640,4640,4635,97
20241209,101600,228605320,4640,4640,4640,4640,213
20241209,101500,227617000,4625,4645,4645,4625,1057
20241209,101400,222726035,4645,4645,4645,4645,97
20241209,101300,222275470,4645,4640,4645,4640,193
20241209,101200,221379635,4625,4625,4625,4625,0
20241209,101100,221379635,4625,4640,4645,4625,214
20241209,101000,220388605,4635,4635,4635,4635,54
20241209,100900,220138315,4640,4640,4640,4640,208
20241209,100800,219173195,4640,4640,4640,4640,18
20241209,100700,219089675,4625,4645,4645,4625,701
20241209,100600,215844780,4640,4640,4640,4635,296
20241209,100500,214471700,4640,4640,4640,4640,88
20241209,100400,214063380,4625,4645,4645,4625,88
20241209,100300,213655725,4620,4640,4650,4620,620
20241209,100200,210778265,4640,4610,4640,4610,420
20241209,100100,208835365,4620,4615,4620,4615,77
20241209,100000,208479775,4615,4615,4615,4615,40
20241209,095900,208295175,4615,4615,4615,4610,168
20241209,095800,207519945,4615,4615,4615,4615,47
20241209,095700,207303040,4615,4600,4620,4590,158
20241209,095600,206574565,4600,4590,4625,4590,622
20241209,095500,203713830,4590,4590,4590,4590,52
20241209,095400,203475150,4590,4590,4590,4585,77
20241209,095300,203121745,4590,4585,4590,4585,69
20241209,095200,202805145,4585,4580,4585,4580,161
20241209,095100,202067260,4580,4580,4580,4580,139
20241209,095000,201430640,4580,4580,4580,4580,18
20241209,094900,201348200,4580,4580,4580,4580,602
20241209,094800,198591040,4580,4580,4580,4570,65
20241209,094700,198293830,4580,4580,4580,4575,94
20241209,094600,197863315,4580,4580,4580,4580,90
20241209,094500,197451115,4570,4555,4575,4555,746
20241209,094400,194044500,4575,4575,4575,4575,106
20241209,094300,193559550,4550,4550,4550,4550,1
20241209,094200,193555000,4550,4575,4590,4545,555
20241209,094100,191017295,4570,4570,4570,4550,4362
20241209,094000,171095805,4555,4555,4555,4540,688
20241209,093900,167961995,4555,4540,4555,4535,154
20241209,093800,167262225,4570,4560,4570,4555,410
20241209,093700,165393345,4560,4560,4560,4560,56
20241209,093600,165137985,4560,4560,4560,4560,49
20241209,093500,164914545,4560,4550,4560,4550,875
20241209,093400,160932555,4550,4550,4550,4550,10
20241209,093300,160887055,4550,4545,4550,4545,1227
20241209,093200,155307090,4525,4510,4530,4510,2399
20241209,093100,144458050,4515,4470,4520,4470,890
20241209,093000,140443190,4475,4505,4570,4475,8437
20241209,092900,102438060,4320,4320,4320,4320,0
20241209,092800,102438060,4320,4595,4595,4320,7375
20241209,092700,69174930,4590,4590,4595,4590,147
20241209,092600,68499705,4595,4595,4595,4595,47
20241209,092500,68283740,4595,4595,4595,4595,100
20241209,092400,67824240,4595,4595,4595,4595,114
20241209,092300,67300410,4595,4605,4640,4590,649
20241209,092200,64317830,4600,4640,4640,4600,181
20241209,092100,63482655,4610,4635,4635,4610,80
20241209,092000,63112805,4635,4635,4635,4630,138
20241209,091900,62473270,4645,4645,4645,4645,0
20241209,091800,62473270,4645,4645,4645,4645,47
20241209,091700,62254955,4645,4645,4645,4645,0
20241209,091600,62254955,4645,4660,4660,4635,445
20241209,091500,60183290,4665,4665,4665,4665,0
20241209,091400,60183290,4665,4670,4670,4665,77
20241209,091300,59823710,4670,4670,4670,4670,128
20241209,091200,59225950,4670,4665,4670,4655,3
20241209,091100,59211960,4665,4610,4670,4610,2590
20241209,091000,47221460,4610,4610,4610,4610,10
20241209,090900,47175360,4610,4610,4610,4610,48
20241209,090800,46954080,4610,4610,4610,4610,0
20241209,090700,46954080,4610,4610,4610,4580,59
20241209,090600,46683590,4610,4610,4610,4610,153
20241209,090500,45978260,4530,4530,4530,4530,0
20241209,090400,45978260,4530,4580,4600,4530,2639
20241209,090300,33886275,4575,4580,4590,4525,3019
20241209,090200,20092655,4585,4635,4635,4585,125
20241209,090100,19518480,4635,4630,4675,4510,3615
20241209,090000,2890625,4625,4625,4625,4625,625
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194400 527013295 4550 4550 4550 4550 2080
3 20241209 194300 527013295 4550 4550 4550 4550 0
4 20241209 194200 527013295 4550 4550 4550 4550 0
5 20241209 194100 527013295 4550 4550 4550 4550 0
6 20241209 194000 527013295 4550 4550 4550 4550 0
7 20241209 193900 527013295 4550 4550 4550 4550 0
8 20241209 193800 527013295 4550 4550 4550 4550 0
9 20241209 193700 527013295 4550 4550 4550 4550 0
10 20241209 193600 527013295 4550 4550 4550 4550 0
11 20241209 193500 527013295 4550 4550 4550 4550 0
12 20241209 193400 527013295 4550 4550 4550 4550 0
13 20241209 193300 527013295 4550 4550 4550 4550 0
14 20241209 193200 527013295 4550 4550 4550 4550 0
15 20241209 193100 527013295 4550 4550 4550 4550 0
16 20241209 193000 527013295 4550 4550 4550 4550 0
17 20241209 192900 527013295 4550 4550 4550 4550 0
18 20241209 192800 527013295 4550 4550 4550 4550 0
19 20241209 192700 527013295 4550 4550 4550 4550 0
20 20241209 192600 527013295 4550 4550 4550 4550 0
21 20241209 192500 527013295 4550 4550 4550 4550 0
22 20241209 192400 527013295 4550 4550 4550 4550 0
23 20241209 192300 527013295 4550 4550 4550 4550 0
24 20241209 192200 527013295 4550 4550 4550 4550 0
25 20241209 192100 527013295 4550 4550 4550 4550 0
26 20241209 192000 527013295 4550 4550 4550 4550 0
27 20241209 191900 527013295 4550 4550 4550 4550 0
28 20241209 191800 527013295 4550 4550 4550 4550 0
29 20241209 191700 527013295 4550 4550 4550 4550 0
30 20241209 191600 527013295 4550 4550 4550 4550 0
31 20241209 191500 527013295 4550 4550 4550 4550 0
32 20241209 191400 527013295 4550 4550 4550 4550 2080
33 20241209 191300 527013295 4550 4550 4550 4550 0
34 20241209 191200 527013295 4550 4550 4550 4550 0
35 20241209 191100 527013295 4550 4550 4550 4550 0
36 20241209 191000 527013295 4550 4550 4550 4550 0
37 20241209 190900 527013295 4550 4550 4550 4550 0
38 20241209 190800 527013295 4550 4550 4550 4550 0
39 20241209 190700 527013295 4550 4550 4550 4550 0
40 20241209 190600 527013295 4550 4550 4550 4550 0
41 20241209 190500 527013295 4550 4550 4550 4550 0
42 20241209 190400 527013295 4550 4550 4550 4550 0
43 20241209 190300 527013295 4550 4550 4550 4550 0
44 20241209 190200 527013295 4550 4550 4550 4550 0
45 20241209 190100 527013295 4550 4550 4550 4550 0
46 20241209 190000 527013295 4550 4550 4550 4550 0
47 20241209 185900 527013295 4550 4550 4550 4550 0
48 20241209 185800 527013295 4550 4550 4550 4550 0
49 20241209 185700 527013295 4550 4550 4550 4550 0
50 20241209 185600 527013295 4550 4550 4550 4550 0
51 20241209 185500 527013295 4550 4550 4550 4550 0
52 20241209 185400 527013295 4550 4550 4550 4550 0
53 20241209 185300 527013295 4550 4550 4550 4550 0
54 20241209 185200 527013295 4550 4550 4550 4550 0
55 20241209 185100 527013295 4550 4550 4550 4550 0
56 20241209 185000 527013295 4550 4550 4550 4550 0
57 20241209 184900 527013295 4550 4550 4550 4550 0
58 20241209 184800 527013295 4550 4550 4550 4550 0
59 20241209 184700 527013295 4550 4550 4550 4550 0
60 20241209 184600 527013295 4550 4550 4550 4550 0
61 20241209 184500 527013295 4550 4550 4550 4550 0
62 20241209 184400 527013295 4550 4550 4550 4550 2080
63 20241209 184300 527013295 4550 4550 4550 4550 0
64 20241209 184200 527013295 4550 4550 4550 4550 0
65 20241209 184100 527013295 4550 4550 4550 4550 0
66 20241209 184000 527013295 4550 4550 4550 4550 0
67 20241209 183900 527013295 4550 4550 4550 4550 0
68 20241209 183800 527013295 4550 4550 4550 4550 0
69 20241209 183700 527013295 4550 4550 4550 4550 0
70 20241209 183600 527013295 4550 4550 4550 4550 0
71 20241209 183500 527013295 4550 4550 4550 4550 0
72 20241209 183400 527013295 4550 4550 4550 4550 0
73 20241209 183300 527013295 4550 4550 4550 4550 0
74 20241209 183200 527013295 4550 4550 4550 4550 0
75 20241209 183100 527013295 4550 4550 4550 4550 0
76 20241209 183000 527013295 4550 4550 4550 4550 0
77 20241209 182900 527013295 4550 4550 4550 4550 0
78 20241209 182800 527013295 4550 4550 4550 4550 0
79 20241209 182700 527013295 4550 4550 4550 4550 0
80 20241209 182600 527013295 4550 4550 4550 4550 0
81 20241209 182500 527013295 4550 4550 4550 4550 0
82 20241209 182400 527013295 4550 4550 4550 4550 0
83 20241209 182300 527013295 4550 4550 4550 4550 0
84 20241209 182200 527013295 4550 4550 4550 4550 0
85 20241209 182100 527013295 4550 4550 4550 4550 0
86 20241209 182000 527013295 4550 4550 4550 4550 0
87 20241209 181900 527013295 4550 4550 4550 4550 0
88 20241209 181800 527013295 4550 4550 4550 4550 0
89 20241209 181700 527013295 4550 4550 4550 4550 0
90 20241209 181600 527013295 4550 4550 4550 4550 0
91 20241209 181500 527013295 4550 4550 4550 4550 0
92 20241209 181400 527013295 4550 4550 4550 4550 2080
93 20241209 181300 527013295 4550 4550 4550 4550 0
94 20241209 181200 527013295 4550 4550 4550 4550 0
95 20241209 181100 527013295 4550 4550 4550 4550 0
96 20241209 181000 527013295 4550 4550 4550 4550 0
97 20241209 180900 527013295 4550 4550 4550 4550 0
98 20241209 180800 527013295 4550 4550 4550 4550 0
99 20241209 180700 527013295 4550 4550 4550 4550 0
100 20241209 180600 527013295 4550 4550 4550 4550 0
101 20241209 180500 527013295 4550 4550 4550 4550 0
102 20241209 180400 527013295 4550 4550 4550 4550 0
103 20241209 180300 527013295 4550 4550 4550 4550 0
104 20241209 180200 527013295 4550 4550 4550 4550 0
105 20241209 180100 527013295 4550 4550 4550 4550 0
106 20241209 180000 527013295 4550 4550 4550 4550 0
107 20241209 175900 527013295 4550 4550 4550 4550 0
108 20241209 175800 527013295 4550 4550 4550 4550 0
109 20241209 175700 527013295 4550 4550 4550 4550 0
110 20241209 175600 527013295 4550 4550 4550 4550 0
111 20241209 175500 527013295 4550 4550 4550 4550 0
112 20241209 175400 527013295 4550 4550 4550 4550 0
113 20241209 175300 527013295 4550 4550 4550 4550 0
114 20241209 175200 527013295 4550 4550 4550 4550 0
115 20241209 175100 527013295 4550 4550 4550 4550 0
116 20241209 175000 527013295 4550 4550 4550 4550 0
117 20241209 174900 527013295 4550 4550 4550 4550 0
118 20241209 174800 527013295 4550 4550 4550 4550 0
119 20241209 174700 527013295 4550 4550 4550 4550 0
120 20241209 174600 527013295 4550 4550 4550 4550 0
121 20241209 174500 527013295 4550 4550 4550 4550 0
122 20241209 174400 527013295 4550 4550 4550 4550 2080
123 20241209 174300 527013295 4550 4550 4550 4550 0
124 20241209 174200 527013295 4550 4550 4550 4550 0
125 20241209 174100 527013295 4550 4550 4550 4550 0
126 20241209 174000 527013295 4550 4550 4550 4550 0
127 20241209 173900 527013295 4550 4550 4550 4550 0
128 20241209 173800 527013295 4550 4550 4550 4550 0
129 20241209 173700 527013295 4550 4550 4550 4550 0
130 20241209 173600 527013295 4550 4550 4550 4550 0
131 20241209 173500 527013295 4550 4550 4550 4550 0
132 20241209 173400 527013295 4550 4550 4550 4550 0
133 20241209 173300 527013295 4550 4550 4550 4550 0
134 20241209 173200 527013295 4550 4550 4550 4550 0
135 20241209 173100 527013295 4550 4550 4550 4550 0
136 20241209 173000 527013295 4550 4550 4550 4550 0
137 20241209 172900 527013295 4550 4550 4550 4550 0
138 20241209 172800 527013295 4550 4550 4550 4550 0
139 20241209 172700 527013295 4550 4550 4550 4550 0
140 20241209 172600 527013295 4550 4550 4550 4550 0
141 20241209 172500 527013295 4550 4550 4550 4550 0
142 20241209 172400 527013295 4550 4550 4550 4550 0
143 20241209 172300 527013295 4550 4550 4550 4550 0
144 20241209 172200 527013295 4550 4550 4550 4550 0
145 20241209 172100 527013295 4550 4550 4550 4550 0
146 20241209 172000 527013295 4550 4550 4550 4550 0
147 20241209 171900 527013295 4550 4550 4550 4550 0
148 20241209 171800 527013295 4550 4550 4550 4550 0
149 20241209 171700 527013295 4550 4550 4550 4550 0
150 20241209 171600 527013295 4550 4550 4550 4550 0
151 20241209 171500 527013295 4550 4550 4550 4550 0
152 20241209 171400 527013295 4550 4550 4550 4550 2080
153 20241209 171300 527013295 4550 4550 4550 4550 0
154 20241209 171200 527013295 4550 4550 4550 4550 0
155 20241209 171100 527013295 4550 4550 4550 4550 0
156 20241209 171000 527013295 4550 4550 4550 4550 0
157 20241209 170900 527013295 4550 4550 4550 4550 0
158 20241209 170800 527013295 4550 4550 4550 4550 0
159 20241209 170700 527013295 4550 4550 4550 4550 0
160 20241209 170600 527013295 4550 4550 4550 4550 0
161 20241209 170500 527013295 4550 4550 4550 4550 0
162 20241209 170400 527013295 4550 4550 4550 4550 0
163 20241209 170300 527013295 4550 4550 4550 4550 0
164 20241209 170200 527013295 4550 4550 4550 4550 0
165 20241209 170100 527013295 4550 4550 4550 4550 0
166 20241209 170000 527013295 4550 4550 4550 4550 0
167 20241209 165900 527013295 4550 4550 4550 4550 0
168 20241209 165800 527013295 4550 4550 4550 4550 0
169 20241209 165700 527013295 4550 4550 4550 4550 0
170 20241209 165600 527013295 4550 4550 4550 4550 0
171 20241209 165500 527013295 4550 4550 4550 4550 0
172 20241209 165400 527013295 4550 4550 4550 4550 0
173 20241209 165300 527013295 4550 4550 4550 4550 0
174 20241209 165200 527013295 4550 4550 4550 4550 0
175 20241209 165100 527013295 4550 4550 4550 4550 0
176 20241209 165000 527013295 4550 4550 4550 4550 0
177 20241209 164900 527013295 4550 4550 4550 4550 0
178 20241209 164800 527013295 4550 4550 4550 4550 0
179 20241209 164700 527013295 4550 4550 4550 4550 0
180 20241209 164600 527013295 4550 4550 4550 4550 0
181 20241209 164500 527013295 4550 4550 4550 4550 0
182 20241209 164400 527013295 4550 4550 4550 4550 2080
183 20241209 164300 527013295 4550 4550 4550 4550 0
184 20241209 164200 527013295 4550 4550 4550 4550 0
185 20241209 164100 527013295 4550 4550 4550 4550 0
186 20241209 164000 527013295 4550 4550 4550 4550 0
187 20241209 163900 527013295 4550 4550 4550 4550 0
188 20241209 163800 527013295 4550 4550 4550 4550 0
189 20241209 163700 527013295 4550 4550 4550 4550 0
190 20241209 163600 527013295 4550 4550 4550 4550 0
191 20241209 163500 527013295 4550 4550 4550 4550 0
192 20241209 163400 527013295 4550 4550 4550 4550 0
193 20241209 163300 527013295 4550 4550 4550 4550 0
194 20241209 163200 527013295 4550 4550 4550 4550 0
195 20241209 163100 527013295 4550 4550 4550 4550 0
196 20241209 163000 527013295 4550 4550 4550 4550 0
197 20241209 162900 527013295 4550 4550 4550 4550 0
198 20241209 162800 527013295 4550 4550 4550 4550 0
199 20241209 162700 527013295 4550 4550 4550 4550 0
200 20241209 162600 527013295 4550 4550 4550 4550 0
201 20241209 162500 527013295 4550 4550 4550 4550 0
202 20241209 162400 527013295 4550 4550 4550 4550 0
203 20241209 162300 527013295 4550 4550 4550 4550 0
204 20241209 162200 527013295 4550 4550 4550 4550 0
205 20241209 162100 527013295 4550 4550 4550 4550 0
206 20241209 162000 527013295 4550 4550 4550 4550 0
207 20241209 161900 527013295 4550 4550 4550 4550 0
208 20241209 161800 527013295 4550 4550 4550 4550 0
209 20241209 161700 527013295 4550 4550 4550 4550 0
210 20241209 161600 527013295 4550 4550 4550 4550 0
211 20241209 161500 527013295 4550 4550 4550 4550 0
212 20241209 161400 527013295 4550 4550 4550 4550 2080
213 20241209 161300 527013295 4550 4550 4550 4550 0
214 20241209 161200 527013295 4550 4550 4550 4550 0
215 20241209 161100 527013295 4550 4550 4550 4550 0
216 20241209 161000 527013295 4550 4550 4550 4550 0
217 20241209 160900 527013295 4550 4550 4550 4550 0
218 20241209 160800 527013295 4550 4550 4550 4550 0
219 20241209 160700 527013295 4550 4550 4550 4550 0
220 20241209 160600 527013295 4550 4550 4550 4550 0
221 20241209 160500 527013295 4550 4550 4550 4550 0
222 20241209 160400 527013295 4550 4550 4550 4550 0
223 20241209 160300 527013295 4550 4550 4550 4550 0
224 20241209 160200 527013295 4550 4550 4550 4550 0
225 20241209 160100 527013295 4550 4550 4550 4550 0
226 20241209 160000 527013295 4550 4550 4550 4550 0
227 20241209 155900 527013295 4550 4550 4550 4550 0
228 20241209 155800 527013295 4550 4550 4550 4550 0
229 20241209 155700 527013295 4550 4550 4550 4550 0
230 20241209 155600 527013295 4550 4550 4550 4550 0
231 20241209 155500 527013295 4550 4550 4550 4550 0
232 20241209 155400 527013295 4550 4550 4550 4550 0
233 20241209 155300 527013295 4550 4550 4550 4550 0
234 20241209 155200 527013295 4550 4550 4550 4550 0
235 20241209 155100 527013295 4550 4550 4550 4550 0
236 20241209 155000 527013295 4550 4550 4550 4550 0
237 20241209 154900 527013295 4550 4550 4550 4550 0
238 20241209 154800 527013295 4550 4550 4550 4550 0
239 20241209 154700 527013295 4550 4550 4550 4550 0
240 20241209 154600 527013295 4550 4550 4550 4550 0
241 20241209 154500 527013295 4550 4550 4550 4550 0
242 20241209 154400 527013295 4550 4550 4550 4550 2080
243 20241209 154300 527013295 4550 4550 4550 4550 0
244 20241209 154200 527013295 4550 4550 4550 4550 0
245 20241209 154100 527013295 4550 4550 4550 4550 0
246 20241209 154000 527013295 4550 4550 4550 4550 0
247 20241209 153900 527013295 4550 4550 4550 4550 0
248 20241209 153800 527013295 4550 4550 4550 4550 0
249 20241209 153700 527013295 4550 4550 4550 4550 0
250 20241209 153600 527013295 4550 4550 4550 4550 0
251 20241209 153500 527013295 4550 4550 4550 4550 0
252 20241209 153400 527013295 4550 4550 4550 4550 0
253 20241209 153300 527013295 4550 4550 4550 4550 0
254 20241209 153200 527013295 4550 4550 4550 4550 0
255 20241209 153100 527013295 4550 4550 4550 4550 0
256 20241209 153000 527013295 4550 4550 4550 4550 2080
257 20241209 152900 517549295 4555 4555 4555 4555 0
258 20241209 152800 517549295 4555 4555 4555 4555 0
259 20241209 152700 517549295 4555 4555 4555 4555 0
260 20241209 152600 517549295 4555 4555 4555 4555 0
261 20241209 152500 517549295 4555 4555 4555 4555 0
262 20241209 152400 517549295 4555 4555 4555 4555 0
263 20241209 152300 517549295 4555 4555 4555 4555 0
264 20241209 152200 517549295 4555 4555 4555 4555 0
265 20241209 152100 517549295 4555 4555 4555 4555 0
266 20241209 152000 517549295 4555 4555 4555 4555 0
267 20241209 151900 517549295 4555 4555 4555 4550 172
268 20241209 151800 516765880 4555 4565 4595 4555 1859
269 20241209 151700 508288735 4595 4585 4595 4570 558
270 20241209 151600 505733475 4585 4590 4590 4585 50
271 20241209 151500 505503985 4600 4600 4600 4600 17
272 20241209 151400 505425785 4575 4595 4605 4575 483
273 20241209 151300 503209515 4595 4585 4595 4585 41
274 20241209 151200 503021360 4600 4585 4600 4585 186
275 20241209 151100 502166450 4585 4585 4595 4575 212
276 20241209 151000 501194395 4580 4575 4580 4575 100
277 20241209 150900 500736820 4570 4575 4575 4570 65
278 20241209 150800 500439665 4575 4590 4590 4575 166
279 20241209 150700 499679065 4590 4570 4590 4570 138
280 20241209 150600 499046820 4580 4570 4580 4570 159
281 20241209 150500 498319245 4585 4585 4585 4585 42
282 20241209 150400 498126675 4585 4575 4590 4570 441
283 20241209 150300 496109000 4575 4585 4585 4575 171
284 20241209 150200 495325755 4585 4585 4585 4585 47
285 20241209 150100 495110260 4580 4575 4580 4575 128
286 20241209 150000 494524025 4580 4580 4585 4580 268
287 20241209 145900 493296415 4585 4585 4585 4585 52
288 20241209 145800 493057995 4590 4585 4590 4575 233
289 20241209 145700 491990715 4595 4580 4595 4580 81
290 20241209 145600 491619210 4575 4570 4575 4570 119
291 20241209 145500 491075105 4570 4575 4575 4570 113
292 20241209 145400 490558420 4575 4580 4580 4575 104
293 20241209 145300 490082420 4580 4580 4580 4580 69
294 20241209 145200 489766400 4580 4560 4580 4555 314
295 20241209 145100 488333200 4570 4565 4575 4560 263
296 20241209 145000 487132115 4575 4560 4575 4560 196
297 20241209 144900 486237125 4560 4585 4585 4560 489
298 20241209 144800 484004250 4585 4585 4585 4585 102
299 20241209 144700 483536580 4585 4585 4585 4580 1005
300 20241209 144600 478933345 4585 4595 4595 4585 223
301 20241209 144500 477910130 4595 4595 4595 4595 35
302 20241209 144400 477749305 4605 4600 4605 4595 231
303 20241209 144300 476686895 4600 4595 4605 4595 155
304 20241209 144200 475974165 4595 4575 4595 4575 151
305 20241209 144100 475282790 4580 4590 4590 4580 193
306 20241209 144000 474397450 4590 4590 4590 4590 118
307 20241209 143900 473855830 4590 4590 4595 4590 258
308 20241209 143800 472671340 4590 4590 4590 4590 79
309 20241209 143700 472308730 4590 4590 4595 4590 128
310 20241209 143600 471720890 4590 4590 4590 4590 154
311 20241209 143500 471014030 4595 4585 4595 4585 174
312 20241209 143400 470216060 4600 4600 4600 4600 17
313 20241209 143300 470137860 4590 4600 4600 4590 352
314 20241209 143200 468519340 4580 4580 4580 4575 67
315 20241209 143100 468212535 4580 4590 4590 4580 352
316 20241209 143000 466598125 4590 4585 4595 4585 76
317 20241209 142900 466249255 4600 4585 4600 4585 146
318 20241209 142800 465579335 4585 4585 4585 4580 150
319 20241209 142700 464892240 4600 4600 4600 4600 118
320 20241209 142600 464349440 4600 4580 4600 4580 144
321 20241209 142500 463688925 4580 4585 4600 4580 140
322 20241209 142400 463046245 4585 4585 4585 4585 39
323 20241209 142300 462867430 4585 4580 4585 4580 137
324 20241209 142200 462239615 4580 4600 4600 4580 323
325 20241209 142100 460757895 4600 4585 4600 4585 45
326 20241209 142000 460551555 4590 4590 4590 4590 83
327 20241209 141900 460170585 4595 4590 4595 4590 1112
328 20241209 141800 455061265 4595 4595 4595 4590 80
329 20241209 141700 454693675 4595 4585 4595 4580 214
330 20241209 141600 453712660 4590 4590 4590 4590 82
331 20241209 141500 453336280 4595 4580 4595 4580 197
332 20241209 141400 452432280 4580 4590 4590 4580 368
333 20241209 141300 450744945 4595 4585 4595 4585 112
334 20241209 141200 450230955 4585 4580 4585 4580 167
335 20241209 141100 449465535 4585 4585 4585 4585 155
336 20241209 141000 448754860 4590 4580 4595 4580 101
337 20241209 140900 448291625 4580 4580 4580 4580 68
338 20241209 140800 447980185 4590 4575 4590 4575 258
339 20241209 140700 446797760 4575 4575 4575 4575 82
340 20241209 140600 446422610 4580 4590 4590 4580 130
341 20241209 140500 445826645 4590 4580 4590 4580 113
342 20241209 140400 445308355 4575 4575 4580 4575 111
343 20241209 140300 444800525 4565 4580 4580 4565 274
344 20241209 140200 443547770 4590 4585 4590 4585 106
345 20241209 140100 443061525 4590 4580 4590 4570 182
346 20241209 140000 442228415 4580 4580 4580 4580 47
347 20241209 135900 442013155 4580 4580 4580 4580 69
348 20241209 135800 441697135 4580 4580 4590 4580 273
349 20241209 135700 440446055 4580 4580 4580 4575 70
350 20241209 135600 440125560 4580 4580 4580 4580 158
351 20241209 135500 439401920 4585 4590 4590 4585 149
352 20241209 135400 438718150 4590 4580 4590 4580 213
353 20241209 135300 437742010 4580 4580 4580 4580 55
354 20241209 135200 437490110 4590 4585 4590 4580 199
355 20241209 135100 436577825 4585 4575 4585 4575 201
356 20241209 135000 435656955 4580 4580 4580 4580 130
357 20241209 134900 435061555 4585 4580 4585 4580 65
358 20241209 134800 434763850 4580 4580 4585 4580 165
359 20241209 134700 434007975 4585 4590 4590 4570 184
360 20241209 134600 433165045 4590 4590 4590 4590 65
361 20241209 134500 432866695 4570 4570 4570 4570 121
362 20241209 134400 432313725 4590 4575 4590 4575 265
363 20241209 134300 431100260 4575 4575 4575 4575 112
364 20241209 134200 430587860 4575 4575 4575 4570 201
365 20241209 134100 429668530 4580 4590 4590 4580 63
366 20241209 134000 429379640 4595 4570 4600 4570 206
367 20241209 133900 428436395 4570 4585 4585 4570 82
368 20241209 133800 428061400 4590 4595 4595 4575 1011
369 20241209 133700 423434570 4595 4590 4595 4580 169
370 20241209 133600 422658780 4570 4575 4575 4570 119
371 20241209 133500 422114625 4575 4580 4580 4575 111
372 20241209 133400 421606435 4580 4585 4590 4580 275
373 20241209 133300 420345635 4585 4585 4585 4585 123
374 20241209 133200 419781680 4570 4570 4570 4570 3213
375 20241209 133100 405098270 4560 4570 4570 4560 229
376 20241209 133000 404052950 4570 4565 4570 4565 161
377 20241209 132900 403317810 4565 4565 4565 4565 102
378 20241209 132800 402852180 4565 4560 4565 4555 130
379 20241209 132700 402259565 4565 4565 4570 4565 336
380 20241209 132600 400724685 4560 4560 4560 4560 106
381 20241209 132500 400241325 4565 4565 4565 4560 243
382 20241209 132400 399132360 4565 4570 4570 4565 118
383 20241209 132300 398593420 4570 4570 4570 4560 190
384 20241209 132200 397725680 4570 4585 4585 4565 425
385 20241209 132100 395782540 4570 4585 4585 4570 1102
386 20241209 132000 390741615 4585 4590 4590 4580 310
387 20241209 131900 389319915 4590 4590 4590 4590 82
388 20241209 131800 388943535 4580 4585 4585 4580 127
389 20241209 131700 388361595 4590 4600 4600 4590 153
390 20241209 131600 387658175 4595 4585 4595 4585 196
391 20241209 131500 386758785 4585 4590 4590 4585 182
392 20241209 131400 385923950 4590 4590 4590 4585 120
393 20241209 131300 385373470 4590 4590 4590 4590 125
394 20241209 131200 384799720 4585 4595 4595 4585 131
395 20241209 131100 384198420 4600 4600 4605 4600 119
396 20241209 131000 383650785 4600 4600 4600 4600 39
397 20241209 130900 383471385 4605 4600 4605 4600 393
398 20241209 130800 381662675 4600 4605 4605 4600 111
399 20241209 130700 381151990 4605 4605 4605 4605 47
400 20241209 130600 380935555 4600 4605 4605 4600 153
401 20241209 130500 380231130 4605 4600 4605 4595 245
402 20241209 130400 379104340 4600 4600 4600 4600 105
403 20241209 130300 378621340 4600 4600 4600 4590 283
404 20241209 130200 377320040 4595 4600 4600 4595 136
405 20241209 130100 376694885 4600 4600 4600 4600 156
406 20241209 130000 375977285 4590 4600 4600 4590 48
407 20241209 125900 375756495 4600 4595 4600 4595 273
408 20241209 125800 374501645 4595 4585 4595 4585 83
409 20241209 125700 374120730 4585 4600 4600 4585 127
410 20241209 125600 373537560 4600 4600 4600 4595 214
411 20241209 125500 372553525 4595 4595 4595 4595 160
412 20241209 125400 371818325 4605 4605 4605 4605 105
413 20241209 125300 371334800 4605 4605 4605 4605 10
414 20241209 125200 371288750 4600 4600 4605 4600 352
415 20241209 125100 369668695 4600 4605 4605 4600 48
416 20241209 125000 369447805 4605 4600 4605 4600 182
417 20241209 124900 368610365 4600 4605 4605 4600 185
418 20241209 124800 367758760 4605 4605 4605 4605 183
419 20241209 124700 366916045 4610 4610 4610 4610 57
420 20241209 124600 366653275 4590 4610 4610 4590 752
421 20241209 124500 363199150 4610 4610 4610 4605 196
422 20241209 124400 362296130 4610 4610 4610 4610 64
423 20241209 124300 362001090 4595 4605 4605 4595 399
424 20241209 124200 360165225 4605 4605 4610 4605 142
425 20241209 124100 359511050 4600 4600 4600 4600 107
426 20241209 124000 359018850 4600 4600 4600 4600 71
427 20241209 123900 358692250 4600 4600 4600 4600 21
428 20241209 123800 358595650 4595 4600 4600 4595 149
429 20241209 123700 357910460 4580 4600 4600 4580 1071
430 20241209 123600 353002965 4600 4600 4600 4600 86
431 20241209 123500 352607365 4600 4600 4600 4595 100
432 20241209 123400 352147590 4600 4605 4605 4600 269
433 20241209 123300 350908855 4605 4605 4605 4605 17
434 20241209 123200 350830570 4605 4605 4605 4605 64
435 20241209 123100 350535850 4605 4600 4605 4600 256
436 20241209 123000 349357070 4600 4600 4600 4600 73
437 20241209 122900 349021270 4605 4600 4605 4600 1288
438 20241209 122800 343091540 4600 4600 4600 4600 118
439 20241209 122700 342548740 4600 4600 4600 4600 249
440 20241209 122600 341403340 4600 4600 4600 4600 0
441 20241209 122500 341403340 4600 4600 4600 4600 104
442 20241209 122400 340924940 4600 4585 4600 4580 1588
443 20241209 122300 333647890 4590 4620 4620 4590 1538
444 20241209 122200 326578255 4625 4625 4625 4625 39
445 20241209 122100 326397880 4625 4625 4625 4625 261
446 20241209 122000 325190755 4625 4625 4625 4625 121
447 20241209 121900 324631130 4625 4625 4625 4625 48
448 20241209 121800 324409130 4625 4625 4625 4625 145
449 20241209 121700 323738505 4620 4620 4620 4620 175
450 20241209 121600 322930005 4620 4620 4620 4620 18
451 20241209 121500 322846845 4625 4630 4630 4625 203
452 20241209 121400 321907880 4630 4630 4630 4630 207
453 20241209 121300 320949470 4630 4630 4630 4630 103
454 20241209 121200 320472580 4630 4630 4630 4630 55
455 20241209 121100 320217930 4630 4630 4630 4625 197
456 20241209 121000 319305825 4630 4630 4630 4630 118
457 20241209 120900 318759485 4630 4630 4630 4630 236
458 20241209 120800 317666805 4630 4630 4630 4630 18
459 20241209 120700 317583465 4630 4625 4630 4625 213
460 20241209 120600 316597730 4625 4625 4625 4625 112
461 20241209 120500 316079730 4625 4625 4625 4615 93
462 20241209 120400 315649965 4630 4635 4635 4630 141
463 20241209 120300 314996525 4630 4630 4630 4630 184
464 20241209 120200 314144605 4630 4635 4635 4630 160
465 20241209 120100 313403790 4640 4650 4650 4635 79
466 20241209 120000 313037090 4645 4655 4655 4645 362
467 20241209 115900 311353505 4655 4655 4655 4655 159
468 20241209 115800 310613360 4655 4675 4675 4655 1007
469 20241209 115700 305924430 4675 4675 4675 4665 241
470 20241209 115600 304799300 4665 4665 4665 4665 121
471 20241209 115500 304234835 4660 4660 4660 4660 41
472 20241209 115400 304043775 4665 4675 4675 4665 107
473 20241209 115300 303544140 4665 4670 4675 4665 230
474 20241209 115200 302469895 4670 4670 4670 4665 204
475 20241209 115100 301517715 4670 4670 4670 4670 17
476 20241209 115000 301438325 4670 4670 4670 4670 201
477 20241209 114900 300499655 4665 4670 4670 4665 67
478 20241209 114800 300187015 4665 4670 4670 4665 88
479 20241209 114700 299776060 4670 4665 4670 4665 38
480 20241209 114600 299598700 4670 4665 4670 4665 190
481 20241209 114500 298712175 4665 4655 4670 4655 217
482 20241209 114400 297698975 4655 4655 4655 4655 65
483 20241209 114300 297396400 4655 4655 4655 4655 280
484 20241209 114200 296093000 4655 4655 4655 4655 127
485 20241209 114100 295501815 4650 4650 4650 4650 1
486 20241209 114000 295497165 4655 4655 4655 4655 120
487 20241209 113900 294938565 4655 4655 4655 4655 343
488 20241209 113800 293341900 4655 4655 4655 4655 47
489 20241209 113700 293123115 4655 4655 4655 4655 127
490 20241209 113600 292531930 4655 4655 4655 4655 345
491 20241209 113500 290925955 4655 4655 4655 4655 317
492 20241209 113400 289450320 4655 4655 4655 4655 139
493 20241209 113300 288803275 4655 4655 4655 4655 91
494 20241209 113200 288379670 4655 4650 4655 4650 208
495 20241209 113100 287412230 4650 4650 4650 4650 54
496 20241209 113000 287161130 4650 4650 4650 4650 103
497 20241209 112900 286682180 4650 4650 4650 4650 185
498 20241209 112800 285821930 4650 4650 4650 4650 65
499 20241209 112700 285519680 4650 4650 4650 4650 57
500 20241209 112600 285254630 4645 4645 4645 4645 317
501 20241209 112500 283782165 4640 4645 4645 4640 212
502 20241209 112400 282797435 4640 4640 4640 4640 0
503 20241209 112300 282797435 4640 4645 4645 4640 134
504 20241209 112200 282175155 4645 4645 4645 4635 315
505 20241209 112100 280712675 4645 4645 4645 4645 64
506 20241209 112000 280415395 4645 4645 4645 4645 58
507 20241209 111900 280145985 4645 4645 4645 4645 120
508 20241209 111800 279588585 4645 4650 4650 4645 237
509 20241209 111700 278487440 4650 4650 4650 4650 47
510 20241209 111600 278268890 4650 4655 4655 4650 139
511 20241209 111500 277622270 4655 4650 4655 4650 227
512 20241209 111400 276566130 4650 4645 4650 4645 574
513 20241209 111300 273897080 4645 4645 4645 4645 81
514 20241209 111200 273520835 4645 4645 4650 4645 162
515 20241209 111100 272767890 4645 4650 4650 4645 141
516 20241209 111000 272112425 4650 4650 4650 4650 7
517 20241209 110900 272079875 4650 4650 4650 4650 158
518 20241209 110800 271345175 4650 4645 4650 4645 146
519 20241209 110700 270666680 4630 4650 4650 4630 217
520 20241209 110600 269659545 4650 4650 4650 4650 71
521 20241209 110500 269329395 4650 4645 4650 4645 200
522 20241209 110400 268399800 4640 4650 4655 4640 1657
523 20241209 110300 260697635 4655 4655 4655 4655 101
524 20241209 110200 260227480 4655 4655 4655 4655 62
525 20241209 110100 259938870 4655 4650 4655 4650 630
526 20241209 110000 257008720 4650 4655 4655 4650 242
527 20241209 105900 255882960 4655 4655 4655 4655 69
528 20241209 105800 255561765 4655 4655 4655 4655 203
529 20241209 105700 254616800 4655 4655 4655 4655 144
530 20241209 105600 253946480 4655 4655 4655 4655 71
531 20241209 105500 253615975 4655 4650 4655 4650 50
532 20241209 105400 253383240 4655 4650 4655 4650 195
533 20241209 105300 252476170 4650 4650 4650 4650 141
534 20241209 105200 251820520 4650 4650 4650 4650 65
535 20241209 105100 251518270 4650 4650 4650 4650 245
536 20241209 105000 250379020 4650 4650 4650 4650 118
537 20241209 104900 249830320 4650 4650 4650 4650 18
538 20241209 104800 249746620 4650 4650 4650 4650 147
539 20241209 104700 249063070 4650 4650 4650 4650 286
540 20241209 104600 247733170 4650 4650 4650 4650 7
541 20241209 104500 247700620 4650 4650 4650 4650 18
542 20241209 104400 247616920 4650 4650 4650 4650 360
543 20241209 104300 245942920 4650 4650 4650 4650 0
544 20241209 104200 245942920 4650 4650 4650 4650 72
545 20241209 104100 245608120 4650 4650 4650 4650 153
546 20241209 104000 244896670 4650 4650 4650 4650 192
547 20241209 103900 244003870 4650 4650 4650 4650 40
548 20241209 103800 243817870 4650 4650 4650 4650 156
549 20241209 103700 243092470 4650 4650 4650 4650 294
550 20241209 103600 241725370 4650 4650 4650 4650 47
551 20241209 103500 241506820 4650 4650 4650 4650 71
552 20241209 103400 241176670 4645 4645 4645 4645 106
553 20241209 103300 240684300 4645 4645 4645 4645 109
554 20241209 103200 240177995 4645 4645 4645 4645 105
555 20241209 103100 239690270 4645 4645 4645 4645 54
556 20241209 103000 239439440 4645 4645 4645 4630 305
557 20241209 102900 238023655 4650 4650 4650 4650 0
558 20241209 102800 238023655 4650 4645 4650 4645 144
559 20241209 102700 237354505 4645 4645 4650 4645 204
560 20241209 102600 236406750 4645 4645 4645 4645 65
561 20241209 102500 236104825 4645 4650 4650 4645 526
562 20241209 102400 233661470 4650 4650 4650 4650 154
563 20241209 102300 232945370 4650 4645 4650 4645 325
564 20241209 102200 231434915 4645 4640 4645 4640 101
565 20241209 102100 230966040 4640 4640 4640 4640 57
566 20241209 102000 230701560 4640 4640 4640 4640 196
567 20241209 101900 229792120 4635 4635 4635 4635 101
568 20241209 101800 229323985 4635 4635 4635 4635 58
569 20241209 101700 229055155 4635 4640 4640 4635 97
570 20241209 101600 228605320 4640 4640 4640 4640 213
571 20241209 101500 227617000 4625 4645 4645 4625 1057
572 20241209 101400 222726035 4645 4645 4645 4645 97
573 20241209 101300 222275470 4645 4640 4645 4640 193
574 20241209 101200 221379635 4625 4625 4625 4625 0
575 20241209 101100 221379635 4625 4640 4645 4625 214
576 20241209 101000 220388605 4635 4635 4635 4635 54
577 20241209 100900 220138315 4640 4640 4640 4640 208
578 20241209 100800 219173195 4640 4640 4640 4640 18
579 20241209 100700 219089675 4625 4645 4645 4625 701
580 20241209 100600 215844780 4640 4640 4640 4635 296
581 20241209 100500 214471700 4640 4640 4640 4640 88
582 20241209 100400 214063380 4625 4645 4645 4625 88
583 20241209 100300 213655725 4620 4640 4650 4620 620
584 20241209 100200 210778265 4640 4610 4640 4610 420
585 20241209 100100 208835365 4620 4615 4620 4615 77
586 20241209 100000 208479775 4615 4615 4615 4615 40
587 20241209 095900 208295175 4615 4615 4615 4610 168
588 20241209 095800 207519945 4615 4615 4615 4615 47
589 20241209 095700 207303040 4615 4600 4620 4590 158
590 20241209 095600 206574565 4600 4590 4625 4590 622
591 20241209 095500 203713830 4590 4590 4590 4590 52
592 20241209 095400 203475150 4590 4590 4590 4585 77
593 20241209 095300 203121745 4590 4585 4590 4585 69
594 20241209 095200 202805145 4585 4580 4585 4580 161
595 20241209 095100 202067260 4580 4580 4580 4580 139
596 20241209 095000 201430640 4580 4580 4580 4580 18
597 20241209 094900 201348200 4580 4580 4580 4580 602
598 20241209 094800 198591040 4580 4580 4580 4570 65
599 20241209 094700 198293830 4580 4580 4580 4575 94
600 20241209 094600 197863315 4580 4580 4580 4580 90
601 20241209 094500 197451115 4570 4555 4575 4555 746
602 20241209 094400 194044500 4575 4575 4575 4575 106
603 20241209 094300 193559550 4550 4550 4550 4550 1
604 20241209 094200 193555000 4550 4575 4590 4545 555
605 20241209 094100 191017295 4570 4570 4570 4550 4362
606 20241209 094000 171095805 4555 4555 4555 4540 688
607 20241209 093900 167961995 4555 4540 4555 4535 154
608 20241209 093800 167262225 4570 4560 4570 4555 410
609 20241209 093700 165393345 4560 4560 4560 4560 56
610 20241209 093600 165137985 4560 4560 4560 4560 49
611 20241209 093500 164914545 4560 4550 4560 4550 875
612 20241209 093400 160932555 4550 4550 4550 4550 10
613 20241209 093300 160887055 4550 4545 4550 4545 1227
614 20241209 093200 155307090 4525 4510 4530 4510 2399
615 20241209 093100 144458050 4515 4470 4520 4470 890
616 20241209 093000 140443190 4475 4505 4570 4475 8437
617 20241209 092900 102438060 4320 4320 4320 4320 0
618 20241209 092800 102438060 4320 4595 4595 4320 7375
619 20241209 092700 69174930 4590 4590 4595 4590 147
620 20241209 092600 68499705 4595 4595 4595 4595 47
621 20241209 092500 68283740 4595 4595 4595 4595 100
622 20241209 092400 67824240 4595 4595 4595 4595 114
623 20241209 092300 67300410 4595 4605 4640 4590 649
624 20241209 092200 64317830 4600 4640 4640 4600 181
625 20241209 092100 63482655 4610 4635 4635 4610 80
626 20241209 092000 63112805 4635 4635 4635 4630 138
627 20241209 091900 62473270 4645 4645 4645 4645 0
628 20241209 091800 62473270 4645 4645 4645 4645 47
629 20241209 091700 62254955 4645 4645 4645 4645 0
630 20241209 091600 62254955 4645 4660 4660 4635 445
631 20241209 091500 60183290 4665 4665 4665 4665 0
632 20241209 091400 60183290 4665 4670 4670 4665 77
633 20241209 091300 59823710 4670 4670 4670 4670 128
634 20241209 091200 59225950 4670 4665 4670 4655 3
635 20241209 091100 59211960 4665 4610 4670 4610 2590
636 20241209 091000 47221460 4610 4610 4610 4610 10
637 20241209 090900 47175360 4610 4610 4610 4610 48
638 20241209 090800 46954080 4610 4610 4610 4610 0
639 20241209 090700 46954080 4610 4610 4610 4580 59
640 20241209 090600 46683590 4610 4610 4610 4610 153
641 20241209 090500 45978260 4530 4530 4530 4530 0
642 20241209 090400 45978260 4530 4580 4600 4530 2639
643 20241209 090300 33886275 4575 4580 4590 4525 3019
644 20241209 090200 20092655 4585 4635 4635 4585 125
645 20241209 090100 19518480 4635 4630 4675 4510 3615
646 20241209 090000 2890625 4625 4625 4625 4625 625