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

658
079810/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195600,880427960,4630,4630,4630,4630,3223
20241209,195500,880427960,4630,4630,4630,4630,0
20241209,195400,880427960,4630,4630,4630,4630,0
20241209,195300,880427960,4630,4630,4630,4630,0
20241209,195200,880427960,4630,4630,4630,4630,0
20241209,195100,880427960,4630,4630,4630,4630,0
20241209,195000,880427960,4630,4630,4630,4630,0
20241209,194900,880427960,4630,4630,4630,4630,0
20241209,194800,880427960,4630,4630,4630,4630,0
20241209,194700,880427960,4630,4630,4630,4630,0
20241209,194600,880427960,4630,4630,4630,4630,0
20241209,194500,880427960,4630,4630,4630,4630,0
20241209,194400,880427960,4630,4630,4630,4630,0
20241209,194300,880427960,4630,4630,4630,4630,0
20241209,194200,880427960,4630,4630,4630,4630,0
20241209,194100,880427960,4630,4630,4630,4630,0
20241209,194000,880427960,4630,4630,4630,4630,0
20241209,193900,880427960,4630,4630,4630,4630,0
20241209,193800,880427960,4630,4630,4630,4630,0
20241209,193700,880427960,4630,4630,4630,4630,0
20241209,193600,880427960,4630,4630,4630,4630,0
20241209,193500,880427960,4630,4630,4630,4630,0
20241209,193400,880427960,4630,4630,4630,4630,0
20241209,193300,880427960,4630,4630,4630,4630,0
20241209,193200,880427960,4630,4630,4630,4630,0
20241209,193100,880427960,4630,4630,4630,4630,0
20241209,193000,880427960,4630,4630,4630,4630,0
20241209,192900,880427960,4630,4630,4630,4630,0
20241209,192800,880427960,4630,4630,4630,4630,0
20241209,192700,880427960,4630,4630,4630,4630,0
20241209,192600,880427960,4630,4630,4630,4630,3223
20241209,192500,880427960,4630,4630,4630,4630,0
20241209,192400,880427960,4630,4630,4630,4630,0
20241209,192300,880427960,4630,4630,4630,4630,0
20241209,192200,880427960,4630,4630,4630,4630,0
20241209,192100,880427960,4630,4630,4630,4630,0
20241209,192000,880427960,4630,4630,4630,4630,0
20241209,191900,880427960,4630,4630,4630,4630,0
20241209,191800,880427960,4630,4630,4630,4630,0
20241209,191700,880427960,4630,4630,4630,4630,0
20241209,191600,880427960,4630,4630,4630,4630,0
20241209,191500,880427960,4630,4630,4630,4630,0
20241209,191400,880427960,4630,4630,4630,4630,0
20241209,191300,880427960,4630,4630,4630,4630,0
20241209,191200,880427960,4630,4630,4630,4630,0
20241209,191100,880427960,4630,4630,4630,4630,0
20241209,191000,880427960,4630,4630,4630,4630,0
20241209,190900,880427960,4630,4630,4630,4630,0
20241209,190800,880427960,4630,4630,4630,4630,0
20241209,190700,880427960,4630,4630,4630,4630,0
20241209,190600,880427960,4630,4630,4630,4630,0
20241209,190500,880427960,4630,4630,4630,4630,0
20241209,190400,880427960,4630,4630,4630,4630,0
20241209,190300,880427960,4630,4630,4630,4630,0
20241209,190200,880427960,4630,4630,4630,4630,0
20241209,190100,880427960,4630,4630,4630,4630,0
20241209,190000,880427960,4630,4630,4630,4630,0
20241209,185900,880427960,4630,4630,4630,4630,0
20241209,185800,880427960,4630,4630,4630,4630,0
20241209,185700,880427960,4630,4630,4630,4630,0
20241209,185600,880427960,4630,4630,4630,4630,3223
20241209,185500,880427960,4630,4630,4630,4630,0
20241209,185400,880427960,4630,4630,4630,4630,0
20241209,185300,880427960,4630,4630,4630,4630,0
20241209,185200,880427960,4630,4630,4630,4630,0
20241209,185100,880427960,4630,4630,4630,4630,0
20241209,185000,880427960,4630,4630,4630,4630,0
20241209,184900,880427960,4630,4630,4630,4630,0
20241209,184800,880427960,4630,4630,4630,4630,0
20241209,184700,880427960,4630,4630,4630,4630,0
20241209,184600,880427960,4630,4630,4630,4630,0
20241209,184500,880427960,4630,4630,4630,4630,0
20241209,184400,880427960,4630,4630,4630,4630,0
20241209,184300,880427960,4630,4630,4630,4630,0
20241209,184200,880427960,4630,4630,4630,4630,0
20241209,184100,880427960,4630,4630,4630,4630,0
20241209,184000,880427960,4630,4630,4630,4630,0
20241209,183900,880427960,4630,4630,4630,4630,0
20241209,183800,880427960,4630,4630,4630,4630,0
20241209,183700,880427960,4630,4630,4630,4630,0
20241209,183600,880427960,4630,4630,4630,4630,0
20241209,183500,880427960,4630,4630,4630,4630,0
20241209,183400,880427960,4630,4630,4630,4630,0
20241209,183300,880427960,4630,4630,4630,4630,0
20241209,183200,880427960,4630,4630,4630,4630,0
20241209,183100,880427960,4630,4630,4630,4630,0
20241209,183000,880427960,4630,4630,4630,4630,0
20241209,182900,880427960,4630,4630,4630,4630,0
20241209,182800,880427960,4630,4630,4630,4630,0
20241209,182700,880427960,4630,4630,4630,4630,0
20241209,182600,880427960,4630,4630,4630,4630,3223
20241209,182500,880427960,4630,4630,4630,4630,0
20241209,182400,880427960,4630,4630,4630,4630,0
20241209,182300,880427960,4630,4630,4630,4630,0
20241209,182200,880427960,4630,4630,4630,4630,0
20241209,182100,880427960,4630,4630,4630,4630,0
20241209,182000,880427960,4630,4630,4630,4630,0
20241209,181900,880427960,4630,4630,4630,4630,0
20241209,181800,880427960,4630,4630,4630,4630,0
20241209,181700,880427960,4630,4630,4630,4630,0
20241209,181600,880427960,4630,4630,4630,4630,0
20241209,181500,880427960,4630,4630,4630,4630,0
20241209,181400,880427960,4630,4630,4630,4630,0
20241209,181300,880427960,4630,4630,4630,4630,0
20241209,181200,880427960,4630,4630,4630,4630,0
20241209,181100,880427960,4630,4630,4630,4630,0
20241209,181000,880427960,4630,4630,4630,4630,0
20241209,180900,880427960,4630,4630,4630,4630,0
20241209,180800,880427960,4630,4630,4630,4630,0
20241209,180700,880427960,4630,4630,4630,4630,0
20241209,180600,880427960,4630,4630,4630,4630,0
20241209,180500,880427960,4630,4630,4630,4630,0
20241209,180400,880427960,4630,4630,4630,4630,0
20241209,180300,880427960,4630,4630,4630,4630,0
20241209,180200,880427960,4630,4630,4630,4630,0
20241209,180100,880427960,4630,4630,4630,4630,0
20241209,180000,880427960,4630,4630,4630,4630,0
20241209,175900,880427960,4630,4630,4630,4630,0
20241209,175800,880427960,4630,4630,4630,4630,0
20241209,175700,880427960,4630,4630,4630,4630,0
20241209,175600,880427960,4630,4630,4630,4630,3223
20241209,175500,880427960,4630,4630,4630,4630,0
20241209,175400,880427960,4630,4630,4630,4630,0
20241209,175300,880427960,4630,4630,4630,4630,0
20241209,175200,880427960,4630,4630,4630,4630,0
20241209,175100,880427960,4630,4630,4630,4630,0
20241209,175000,880427960,4630,4630,4630,4630,0
20241209,174900,880427960,4630,4630,4630,4630,0
20241209,174800,880427960,4630,4630,4630,4630,0
20241209,174700,880427960,4630,4630,4630,4630,0
20241209,174600,880427960,4630,4630,4630,4630,0
20241209,174500,880427960,4630,4630,4630,4630,0
20241209,174400,880427960,4630,4630,4630,4630,0
20241209,174300,880427960,4630,4630,4630,4630,0
20241209,174200,880427960,4630,4630,4630,4630,0
20241209,174100,880427960,4630,4630,4630,4630,0
20241209,174000,880427960,4630,4630,4630,4630,0
20241209,173900,880427960,4630,4630,4630,4630,0
20241209,173800,880427960,4630,4630,4630,4630,0
20241209,173700,880427960,4630,4630,4630,4630,0
20241209,173600,880427960,4630,4630,4630,4630,0
20241209,173500,880427960,4630,4630,4630,4630,0
20241209,173400,880427960,4630,4630,4630,4630,0
20241209,173300,880427960,4630,4630,4630,4630,0
20241209,173200,880427960,4630,4630,4630,4630,0
20241209,173100,880427960,4630,4630,4630,4630,0
20241209,173000,880427960,4630,4630,4630,4630,0
20241209,172900,880427960,4630,4630,4630,4630,0
20241209,172800,880427960,4630,4630,4630,4630,0
20241209,172700,880427960,4630,4630,4630,4630,0
20241209,172600,880427960,4630,4630,4630,4630,3223
20241209,172500,880427960,4630,4630,4630,4630,0
20241209,172400,880427960,4630,4630,4630,4630,0
20241209,172300,880427960,4630,4630,4630,4630,0
20241209,172200,880427960,4630,4630,4630,4630,0
20241209,172100,880427960,4630,4630,4630,4630,0
20241209,172000,880427960,4630,4630,4630,4630,0
20241209,171900,880427960,4630,4630,4630,4630,0
20241209,171800,880427960,4630,4630,4630,4630,0
20241209,171700,880427960,4630,4630,4630,4630,0
20241209,171600,880427960,4630,4630,4630,4630,0
20241209,171500,880427960,4630,4630,4630,4630,0
20241209,171400,880427960,4630,4630,4630,4630,0
20241209,171300,880427960,4630,4630,4630,4630,0
20241209,171200,880427960,4630,4630,4630,4630,0
20241209,171100,880427960,4630,4630,4630,4630,0
20241209,171000,880427960,4630,4630,4630,4630,0
20241209,170900,880427960,4630,4630,4630,4630,0
20241209,170800,880427960,4630,4630,4630,4630,0
20241209,170700,880427960,4630,4630,4630,4630,0
20241209,170600,880427960,4630,4630,4630,4630,0
20241209,170500,880427960,4630,4630,4630,4630,0
20241209,170400,880427960,4630,4630,4630,4630,0
20241209,170300,880427960,4630,4630,4630,4630,0
20241209,170200,880427960,4630,4630,4630,4630,0
20241209,170100,880427960,4630,4630,4630,4630,0
20241209,170000,880427960,4630,4630,4630,4630,0
20241209,165900,880427960,4630,4630,4630,4630,0
20241209,165800,880427960,4630,4630,4630,4630,0
20241209,165700,880427960,4630,4630,4630,4630,0
20241209,165600,880427960,4630,4630,4630,4630,3223
20241209,165500,880427960,4630,4630,4630,4630,0
20241209,165400,880427960,4630,4630,4630,4630,0
20241209,165300,880427960,4630,4630,4630,4630,0
20241209,165200,880427960,4630,4630,4630,4630,0
20241209,165100,880427960,4630,4630,4630,4630,0
20241209,165000,880427960,4630,4630,4630,4630,0
20241209,164900,880427960,4630,4630,4630,4630,0
20241209,164800,880427960,4630,4630,4630,4630,0
20241209,164700,880427960,4630,4630,4630,4630,0
20241209,164600,880427960,4630,4630,4630,4630,0
20241209,164500,880427960,4630,4630,4630,4630,0
20241209,164400,880427960,4630,4630,4630,4630,0
20241209,164300,880427960,4630,4630,4630,4630,0
20241209,164200,880427960,4630,4630,4630,4630,0
20241209,164100,880427960,4630,4630,4630,4630,0
20241209,164000,880427960,4630,4630,4630,4630,0
20241209,163900,880427960,4630,4630,4630,4630,0
20241209,163800,880427960,4630,4630,4630,4630,0
20241209,163700,880427960,4630,4630,4630,4630,0
20241209,163600,880427960,4630,4630,4630,4630,0
20241209,163500,880427960,4630,4630,4630,4630,0
20241209,163400,880427960,4630,4630,4630,4630,0
20241209,163300,880427960,4630,4630,4630,4630,0
20241209,163200,880427960,4630,4630,4630,4630,0
20241209,163100,880427960,4630,4630,4630,4630,0
20241209,163000,880427960,4630,4630,4630,4630,0
20241209,162900,880427960,4630,4630,4630,4630,0
20241209,162800,880427960,4630,4630,4630,4630,0
20241209,162700,880427960,4630,4630,4630,4630,0
20241209,162600,880427960,4630,4630,4630,4630,3223
20241209,162500,880427960,4630,4630,4630,4630,0
20241209,162400,880427960,4630,4630,4630,4630,0
20241209,162300,880427960,4630,4630,4630,4630,0
20241209,162200,880427960,4630,4630,4630,4630,0
20241209,162100,880427960,4630,4630,4630,4630,0
20241209,162000,880427960,4630,4630,4630,4630,0
20241209,161900,880427960,4630,4630,4630,4630,0
20241209,161800,880427960,4630,4630,4630,4630,0
20241209,161700,880427960,4630,4630,4630,4630,0
20241209,161600,880427960,4630,4630,4630,4630,0
20241209,161500,880427960,4630,4630,4630,4630,0
20241209,161400,880427960,4630,4630,4630,4630,0
20241209,161300,880427960,4630,4630,4630,4630,0
20241209,161200,880427960,4630,4630,4630,4630,0
20241209,161100,880427960,4630,4630,4630,4630,0
20241209,161000,880427960,4630,4630,4630,4630,0
20241209,160900,880427960,4630,4630,4630,4630,0
20241209,160800,880427960,4630,4630,4630,4630,0
20241209,160700,880427960,4630,4630,4630,4630,0
20241209,160600,880427960,4630,4630,4630,4630,0
20241209,160500,880427960,4630,4630,4630,4630,0
20241209,160400,880427960,4630,4630,4630,4630,0
20241209,160300,880427960,4630,4630,4630,4630,0
20241209,160200,880427960,4630,4630,4630,4630,0
20241209,160100,880427960,4630,4630,4630,4630,0
20241209,160000,880427960,4630,4630,4630,4630,0
20241209,155900,880427960,4630,4630,4630,4630,0
20241209,155800,880427960,4630,4630,4630,4630,0
20241209,155700,880427960,4630,4630,4630,4630,0
20241209,155600,880427960,4630,4630,4630,4630,3223
20241209,155500,880427960,4630,4630,4630,4630,0
20241209,155400,880427960,4630,4630,4630,4630,0
20241209,155300,880427960,4630,4630,4630,4630,0
20241209,155200,880427960,4630,4630,4630,4630,0
20241209,155100,880427960,4630,4630,4630,4630,0
20241209,155000,880427960,4630,4630,4630,4630,0
20241209,154900,880427960,4630,4630,4630,4630,0
20241209,154800,880427960,4630,4630,4630,4630,0
20241209,154700,880427960,4630,4630,4630,4630,0
20241209,154600,880427960,4630,4630,4630,4630,0
20241209,154500,880427960,4630,4630,4630,4630,0
20241209,154400,880427960,4630,4630,4630,4630,0
20241209,154300,880427960,4630,4630,4630,4630,0
20241209,154200,880427960,4630,4630,4630,4630,0
20241209,154100,880427960,4630,4630,4630,4630,0
20241209,154000,880427960,4630,4630,4630,4630,0
20241209,153900,880427960,4630,4630,4630,4630,0
20241209,153800,880427960,4630,4630,4630,4630,0
20241209,153700,880427960,4630,4630,4630,4630,0
20241209,153600,880427960,4630,4630,4630,4630,0
20241209,153500,880427960,4630,4630,4630,4630,0
20241209,153400,880427960,4630,4630,4630,4630,0
20241209,153300,880427960,4630,4630,4630,4630,0
20241209,153200,880427960,4630,4630,4630,4630,0
20241209,153100,880427960,4630,4630,4630,4630,0
20241209,153000,880427960,4630,4630,4630,4630,3223
20241209,152900,865505470,4595,4595,4595,4595,0
20241209,152800,865505470,4595,4595,4595,4595,0
20241209,152700,865505470,4595,4595,4595,4595,0
20241209,152600,865505470,4595,4595,4595,4595,0
20241209,152500,865505470,4595,4595,4595,4595,0
20241209,152400,865505470,4595,4595,4595,4595,0
20241209,152300,865505470,4595,4595,4595,4595,0
20241209,152200,865505470,4595,4595,4595,4595,0
20241209,152100,865505470,4595,4595,4595,4595,0
20241209,152000,865505470,4595,4595,4595,4595,0
20241209,151900,865505470,4595,4585,4595,4585,341
20241209,151800,863940495,4585,4585,4585,4585,262
20241209,151700,862739225,4585,4585,4585,4580,463
20241209,151600,860617665,4585,4590,4595,4585,395
20241209,151500,858805555,4595,4595,4595,4595,126
20241209,151400,858226585,4595,4595,4600,4590,258
20241209,151300,857040475,4595,4595,4595,4595,70
20241209,151200,856718825,4595,4595,4595,4595,0
20241209,151100,856718825,4595,4605,4605,4595,1499
20241209,151000,849829120,4610,4610,4610,4610,0
20241209,150900,849829120,4610,4615,4615,4610,15
20241209,150800,849759945,4620,4620,4620,4620,0
20241209,150700,849759945,4620,4615,4620,4615,17
20241209,150600,849681480,4615,4600,4615,4600,606
20241209,150500,846887395,4605,4605,4605,4605,115
20241209,150400,846357820,4610,4610,4610,4610,7
20241209,150300,846325550,4615,4625,4625,4615,1031
20241209,150200,841561635,4625,4625,4625,4625,5
20241209,150100,841538510,4625,4625,4625,4625,308
20241209,150000,840114010,4625,4625,4625,4625,20
20241209,145900,840021510,4625,4625,4625,4625,22
20241209,145800,839919760,4625,4625,4625,4625,27
20241209,145700,839794885,4625,4630,4630,4625,892
20241209,145600,835666965,4625,4625,4625,4625,123
20241209,145500,835098090,4620,4620,4620,4620,1064
20241209,145400,830182410,4620,4620,4620,4620,60
20241209,145300,829905210,4615,4615,4615,4615,0
20241209,145200,829905210,4615,4615,4615,4615,0
20241209,145100,829905210,4615,4615,4620,4615,416
20241209,145000,827983800,4620,4610,4620,4610,772
20241209,144900,824421325,4605,4610,4610,4605,4
20241209,144800,824402890,4615,4615,4615,4615,0
20241209,144700,824402890,4615,4615,4615,4615,119
20241209,144600,823853705,4615,4615,4615,4615,1
20241209,144500,823849090,4615,4600,4615,4595,1045
20241209,144400,819045840,4600,4610,4610,4600,1876
20241209,144300,810404325,4615,4615,4615,4615,320
20241209,144200,808927525,4620,4625,4625,4620,540
20241209,144100,806432655,4620,4625,4625,4620,82
20241209,144000,806053470,4620,4620,4620,4615,62
20241209,143900,805767075,4620,4630,4630,4620,16
20241209,143800,805693105,4620,4620,4620,4620,0
20241209,143700,805693105,4620,4620,4620,4620,17
20241209,143600,805614565,4620,4620,4620,4620,16
20241209,143500,805540645,4620,4620,4620,4620,37
20241209,143400,805369705,4620,4620,4620,4620,279
20241209,143300,804080725,4610,4625,4625,4610,996
20241209,143200,799486405,4620,4630,4630,4615,1867
20241209,143100,790856210,4630,4640,4640,4630,132
20241209,143000,790244635,4635,4635,4635,4635,46
20241209,142900,790031425,4650,4650,4650,4650,50
20241209,142800,789798925,4650,4650,4650,4650,21
20241209,142700,789701275,4650,4650,4650,4650,20
20241209,142600,789608275,4650,4645,4650,4635,898
20241209,142500,785443285,4645,4645,4645,4645,0
20241209,142400,785443285,4645,4645,4645,4645,0
20241209,142300,785443285,4645,4650,4650,4645,450
20241209,142200,783351230,4660,4665,4665,4660,32
20241209,142100,783201965,4665,4665,4665,4665,1
20241209,142000,783197300,4665,4665,4665,4665,2
20241209,141900,783187970,4660,4660,4660,4660,1
20241209,141800,783183310,4650,4650,4650,4650,100
20241209,141700,782718310,4655,4655,4655,4655,111
20241209,141600,782201605,4650,4650,4650,4650,49
20241209,141500,781973755,4650,4650,4650,4650,15
20241209,141400,781904005,4650,4650,4650,4650,108
20241209,141300,781401805,4650,4650,4650,4650,60
20241209,141200,781122805,4650,4650,4650,4650,0
20241209,141100,781122805,4650,4650,4650,4650,119
20241209,141000,780569455,4640,4640,4640,4640,0
20241209,140900,780569455,4640,4640,4640,4640,9
20241209,140800,780527695,4640,4640,4640,4640,626
20241209,140700,777623055,4645,4645,4650,4645,290
20241209,140600,776275890,4650,4650,4650,4650,925
20241209,140500,771974640,4660,4660,4660,4660,1
20241209,140400,771969980,4655,4660,4660,4655,696
20241209,140300,768728935,4675,4675,4675,4660,357
20241209,140200,767062870,4675,4675,4675,4675,1
20241209,140100,767058195,4680,4680,4680,4680,1
20241209,140000,767053515,4680,4680,4680,4680,3
20241209,135900,767039475,4680,4680,4680,4680,45
20241209,135800,766828875,4670,4670,4670,4670,132
20241209,135700,766212435,4670,4670,4670,4670,0
20241209,135600,766212435,4670,4670,4670,4670,0
20241209,135500,766212435,4670,4670,4670,4670,0
20241209,135400,766212435,4670,4670,4670,4670,1439
20241209,135300,759492305,4665,4665,4665,4665,1412
20241209,135200,752905325,4660,4665,4665,4660,533
20241209,135100,750421530,4665,4665,4665,4665,206
20241209,135000,749460540,4665,4665,4665,4665,48
20241209,134900,749236620,4665,4665,4670,4665,287
20241209,134800,747896600,4665,4665,4665,4665,4
20241209,134700,747877940,4670,4665,4670,4665,158
20241209,134600,747140860,4665,4670,4670,4665,433
20241209,134500,745120590,4665,4665,4665,4665,0
20241209,134400,745120590,4665,4665,4665,4665,0
20241209,134300,745120590,4665,4665,4665,4665,0
20241209,134200,745120590,4665,4665,4665,4665,43
20241209,134100,744919995,4665,4670,4670,4665,290
20241209,134000,743565705,4670,4670,4670,4670,0
20241209,133900,743565705,4670,4670,4670,4670,0
20241209,133800,743565705,4670,4670,4670,4670,645
20241209,133700,740553555,4670,4670,4670,4670,1
20241209,133600,740548885,4670,4655,4670,4655,55
20241209,133500,740292615,4660,4670,4670,4660,33
20241209,133400,740138715,4670,4660,4670,4655,1508
20241209,133300,733118050,4660,4665,4665,4660,80
20241209,133200,732745080,4665,4665,4665,4665,150
20241209,133100,732045330,4665,4665,4665,4665,540
20241209,133000,729526230,4665,4665,4670,4660,331
20241209,132900,727981990,4665,4665,4665,4665,0
20241209,132800,727981990,4665,4665,4665,4665,210
20241209,132700,727002340,4665,4665,4665,4665,1
20241209,132600,726997675,4665,4675,4680,4665,468
20241209,132500,724812485,4670,4680,4680,4670,106
20241209,132400,724317405,4680,4680,4680,4680,232
20241209,132300,723231645,4680,4680,4680,4680,10
20241209,132200,723184845,4680,4680,4680,4680,50
20241209,132100,722950845,4680,4680,4680,4675,438
20241209,132000,720902445,4680,4680,4680,4675,2835
20241209,131900,707634925,4680,4680,4680,4680,705
20241209,131800,704335525,4680,4700,4700,4680,60
20241209,131700,704053725,4700,4685,4700,4675,102
20241209,131600,703575155,4670,4670,4670,4670,0
20241209,131500,703575155,4670,4670,4670,4670,21
20241209,131400,703477085,4670,4670,4670,4670,0
20241209,131300,703477085,4670,4670,4670,4670,0
20241209,131200,703477085,4670,4665,4670,4665,131
20241209,131100,702865730,4665,4665,4665,4665,225
20241209,131000,701816105,4665,4665,4665,4665,1
20241209,130900,701811440,4665,4665,4665,4665,5
20241209,130800,701788115,4695,4670,4695,4670,789
20241209,130700,698100765,4655,4655,4660,4655,1026
20241209,130600,693322770,4655,4650,4655,4650,485
20241209,130500,691065520,4650,4655,4655,4650,1791
20241209,130400,682733750,4660,4670,4670,4660,1066
20241209,130300,677762955,4665,4665,4665,4665,18
20241209,130200,677678985,4660,4660,4660,4660,0
20241209,130100,677678985,4660,4660,4660,4660,10
20241209,130000,677632385,4675,4675,4675,4675,0
20241209,125900,677632385,4675,4675,4675,4675,10
20241209,125800,677585635,4660,4665,4665,4660,138
20241209,125700,676942265,4670,4670,4670,4670,350
20241209,125600,675307765,4675,4675,4675,4675,2
20241209,125500,675298415,4675,4670,4675,4665,1460
20241209,125400,668487480,4670,4675,4675,4670,349
20241209,125300,666857505,4675,4675,4675,4675,0
20241209,125200,666857505,4675,4675,4675,4675,10
20241209,125100,666810755,4675,4675,4675,4675,101
20241209,125000,666338580,4675,4675,4675,4675,158
20241209,124900,665599930,4675,4675,4675,4675,800
20241209,124800,661859930,4675,4700,4700,4675,33
20241209,124700,661705630,4675,4700,4700,4675,250
20241209,124600,660534380,4700,4700,4700,4700,7
20241209,124500,660501480,4700,4675,4700,4675,5
20241209,124400,660478055,4675,4700,4700,4675,58
20241209,124300,660206580,4700,4700,4700,4700,0
20241209,124200,660206580,4700,4700,4700,4700,2
20241209,124100,660197180,4675,4675,4675,4675,0
20241209,124000,660197180,4675,4685,4685,4675,724
20241209,123900,656811885,4685,4685,4685,4685,0
20241209,123800,656811885,4685,4700,4700,4685,29
20241209,123700,656675720,4700,4710,4710,4700,25
20241209,123600,656558090,4710,4710,4710,4710,42
20241209,123500,656360270,4710,4710,4710,4710,0
20241209,123400,656360270,4710,4710,4710,4710,2
20241209,123300,656350850,4710,4685,4710,4670,1472
20241209,123200,649425255,4685,4685,4685,4685,783
20241209,123100,645756900,4680,4680,4680,4680,100
20241209,123000,645288900,4680,4680,4680,4680,1
20241209,122900,645284220,4685,4695,4695,4685,3
20241209,122800,645270150,4695,4695,4695,4695,1
20241209,122700,645265455,4670,4675,4675,4670,517
20241209,122600,642850840,4675,4680,4680,4675,1241
20241209,122500,637044265,4680,4680,4680,4680,23
20241209,122400,636936625,4680,4680,4680,4680,326
20241209,122300,635410945,4680,4690,4700,4680,1116
20241209,122200,630177865,4700,4700,4700,4700,1
20241209,122100,630173165,4700,4690,4700,4685,906
20241209,122000,625927000,4700,4705,4705,4700,804
20241209,121900,622148180,4705,4705,4705,4705,0
20241209,121800,622148180,4705,4705,4705,4705,50
20241209,121700,621912930,4705,4705,4705,4705,40
20241209,121600,621724730,4705,4705,4705,4705,5
20241209,121500,621701205,4705,4705,4705,4705,505
20241209,121400,619325180,4705,4700,4705,4700,164
20241209,121300,618553850,4700,4700,4700,4700,0
20241209,121200,618553850,4700,4700,4700,4700,388
20241209,121100,616730250,4690,4690,4690,4690,275
20241209,121000,615440500,4690,4690,4690,4690,20
20241209,120900,615346700,4700,4700,4700,4700,0
20241209,120800,615346700,4700,4700,4700,4700,0
20241209,120700,615346700,4700,4700,4700,4700,1015
20241209,120600,610576200,4700,4690,4700,4690,201
20241209,120500,609633455,4680,4685,4685,4680,1000
20241209,120400,604952455,4680,4680,4680,4680,1299
20241209,120300,598873135,4680,4685,4685,4675,1583
20241209,120200,591467570,4685,4690,4690,4685,2373
20241209,120100,580347065,4690,4690,4690,4685,24
20241209,120000,580234525,4685,4690,4690,4685,84
20241209,115900,579840885,4690,4700,4700,4690,104
20241209,115800,579353085,4700,4700,4700,4700,1
20241209,115700,579348385,4700,4700,4700,4700,5
20241209,115600,579324885,4700,4700,4700,4700,7
20241209,115500,579291985,4700,4700,4700,4700,0
20241209,115400,579291985,4700,4700,4700,4700,558
20241209,115300,576669385,4700,4690,4700,4690,308
20241209,115200,575224835,4695,4695,4695,4695,22
20241209,115100,575121545,4700,4700,4700,4695,2061
20241209,115000,565434905,4700,4700,4700,4700,70
20241209,114900,565105905,4700,4700,4700,4700,1147
20241209,114800,559715005,4700,4700,4700,4700,250
20241209,114700,558540005,4700,4700,4700,4700,51
20241209,114600,558300305,4710,4700,4710,4700,654
20241209,114500,555220565,4705,4705,4705,4705,30
20241209,114400,555079415,4700,4700,4700,4700,101
20241209,114300,554604715,4710,4710,4710,4705,958
20241209,114200,550096130,4710,4710,4710,4710,759
20241209,114100,546521240,4710,4710,4710,4710,25
20241209,114000,546403490,4715,4725,4725,4710,230
20241209,113900,545319340,4725,4725,4725,4725,1
20241209,113800,545314615,4725,4725,4725,4725,0
20241209,113700,545314615,4725,4725,4725,4725,11
20241209,113600,545262640,4725,4725,4725,4725,2
20241209,113500,545253190,4725,4725,4725,4725,0
20241209,113400,545253190,4725,4725,4725,4725,1
20241209,113300,545248465,4700,4725,4725,4700,713
20241209,113200,541893750,4725,4725,4725,4725,9
20241209,113100,541851225,4715,4715,4715,4715,1
20241209,113000,541846510,4715,4725,4725,4715,12
20241209,112900,541789860,4715,4715,4715,4715,0
20241209,112800,541789860,4715,4705,4715,4705,509
20241209,112700,539390925,4710,4710,4710,4710,8
20241209,112600,539353245,4710,4710,4710,4710,0
20241209,112500,539353245,4710,4715,4715,4710,32
20241209,112400,539202390,4715,4715,4715,4715,10
20241209,112300,539155240,4715,4715,4715,4715,50
20241209,112200,538919490,4710,4715,4715,4710,1448
20241209,112100,532094380,4715,4715,4715,4715,4
20241209,112000,532075520,4715,4725,4725,4715,39
20241209,111900,531891465,4725,4725,4725,4725,0
20241209,111800,531891465,4725,4725,4725,4725,4
20241209,111700,531872565,4730,4730,4730,4730,0
20241209,111600,531872565,4730,4730,4730,4730,0
20241209,111500,531872565,4730,4730,4730,4730,0
20241209,111400,531872565,4730,4695,4730,4690,6151
20241209,111300,502908840,4695,4715,4715,4695,138
20241209,111200,502260850,4715,4705,4715,4695,626
20241209,111100,499318145,4710,4710,4710,4710,2
20241209,111000,499308725,4715,4710,4715,4710,6
20241209,110900,499280440,4705,4705,4705,4705,25
20241209,110800,499162815,4705,4715,4715,4705,215
20241209,110700,498150410,4720,4720,4720,4720,0
20241209,110600,498150410,4720,4730,4730,4720,3285
20241209,110500,482626415,4730,4730,4730,4730,0
20241209,110400,482626415,4730,4735,4735,4730,14
20241209,110300,482560140,4730,4730,4730,4730,0
20241209,110200,482560140,4730,4730,4730,4730,100
20241209,110100,482087140,4730,4735,4750,4730,48
20241209,110000,481859725,4735,4735,4735,4735,240
20241209,105900,480723325,4735,4735,4735,4735,310
20241209,105800,479255475,4735,4735,4735,4735,23
20241209,105700,479146570,4760,4760,4760,4760,4
20241209,105600,479127530,4750,4750,4750,4750,30
20241209,105500,478985030,4760,4740,4760,4735,513
20241209,105400,476554825,4740,4740,4745,4740,991
20241209,105300,471857475,4740,4750,4750,4740,200
20241209,105200,470907950,4750,4755,4755,4750,368
20241209,105100,469159715,4755,4755,4755,4755,53
20241209,105000,468907700,4750,4755,4760,4750,2298
20241209,104900,457972040,4780,4780,4780,4780,5
20241209,104800,457948140,4755,4755,4755,4755,0
20241209,104700,457948140,4755,4755,4755,4755,2
20241209,104600,457938630,4780,4780,4780,4780,0
20241209,104500,457938630,4780,4780,4780,4780,0
20241209,104400,457938630,4780,4750,4780,4750,553
20241209,104300,455310575,4750,4750,4750,4750,0
20241209,104200,455310575,4750,4745,4750,4740,337
20241209,104100,453712745,4745,4765,4765,4745,832
20241209,104000,449756840,4770,4770,4770,4770,1
20241209,103900,449752070,4775,4775,4775,4775,0
20241209,103800,449752070,4775,4780,4780,4775,658
20241209,103700,446610020,4780,4775,4780,4775,6
20241209,103600,446581365,4780,4775,4780,4775,2
20241209,103500,446571810,4775,4775,4775,4775,0
20241209,103400,446571810,4775,4775,4775,4775,82
20241209,103300,446180260,4775,4775,4775,4775,254
20241209,103200,444967410,4775,4775,4775,4775,10
20241209,103100,444919660,4775,4775,4775,4775,144
20241209,103000,444232060,4775,4775,4775,4775,75
20241209,102900,443873935,4775,4775,4775,4775,40
20241209,102800,443682935,4780,4785,4785,4780,505
20241209,102700,441268985,4780,4780,4780,4780,0
20241209,102600,441268985,4780,4795,4795,4780,844
20241209,102500,437228155,4795,4785,4795,4785,1076
20241209,102400,432070530,4780,4770,4780,4770,61
20241209,102300,431778960,4760,4760,4760,4760,0
20241209,102200,431778960,4760,4760,4760,4760,0
20241209,102100,431778960,4760,4760,4760,4760,0
20241209,102000,431778960,4760,4760,4760,4760,114
20241209,101900,431236320,4755,4785,4785,4755,123
20241209,101800,430650665,4785,4780,4785,4780,85
20241209,101700,430244300,4780,4765,4780,4765,250
20241209,101600,429051775,4765,4765,4765,4765,0
20241209,101500,429051775,4765,4750,4765,4750,23
20241209,101400,428942195,4750,4750,4750,4750,0
20241209,101300,428942195,4750,4745,4750,4745,497
20241209,101200,426583530,4750,4750,4750,4750,31
20241209,101100,426436280,4765,4765,4780,4765,2834
20241209,101000,412911765,4765,4765,4765,4765,5
20241209,100900,412887940,4765,4765,4765,4765,1
20241209,100800,412883175,4770,4770,4770,4745,345
20241209,100700,411244345,4770,4770,4770,4770,25
20241209,100600,411125095,4770,4765,4770,4765,748
20241209,100500,407558260,4765,4750,4765,4750,46
20241209,100400,407339730,4750,4765,4765,4750,56
20241209,100300,407073495,4760,4765,4765,4760,593
20241209,100200,404250810,4760,4750,4760,4750,199
20241209,100100,403303650,4760,4745,4760,4745,455
20241209,100000,401142820,4740,4740,4745,4740,501
20241209,095900,398766100,4740,4740,4740,4735,60
20241209,095800,398481725,4740,4740,4740,4740,20
20241209,095700,398386925,4725,4725,4725,4725,0
20241209,095600,398386925,4725,4705,4725,4705,59
20241209,095500,398109250,4705,4715,4725,4700,970
20241209,095400,393548295,4715,4715,4715,4715,20
20241209,095300,393453995,4715,4730,4730,4715,253
20241209,095200,392259385,4730,4735,4735,4730,86
20241209,095100,391852595,4730,4730,4730,4730,0
20241209,095000,391852595,4730,4740,4740,4730,1391
20241209,094900,385267985,4735,4750,4750,4735,23
20241209,094800,385158965,4745,4735,4750,4735,325
20241209,094700,383618875,4735,4735,4735,4735,82
20241209,094600,383230605,4735,4715,4735,4700,836
20241209,094500,379290895,4700,4705,4705,4700,651
20241209,094400,376230410,4715,4715,4715,4715,3
20241209,094300,376216265,4715,4720,4720,4715,208
20241209,094200,375234535,4720,4740,4740,4720,833
20241209,094100,371302715,4725,4715,4725,4715,433
20241209,094000,369258870,4705,4705,4705,4705,50
20241209,093900,369023620,4705,4710,4710,4705,30
20241209,093800,368882345,4700,4715,4715,4700,14
20241209,093700,368816530,4690,4720,4720,4690,1478
20241209,093600,361870855,4710,4700,4710,4700,1519
20241209,093500,354731365,4710,4690,4710,4690,185
20241209,093400,353860715,4690,4690,4690,4690,30
20241209,093300,353720015,4685,4695,4720,4685,7352
20241209,093200,319212630,4695,4690,4725,4690,12916
20241209,093100,258520395,4690,4700,4700,4690,515
20241209,093000,256102530,4700,4700,4700,4700,10
20241209,092900,256055530,4695,4695,4700,4695,1539
20241209,092800,248829915,4695,4695,4695,4695,161
20241209,092700,248074020,4695,4695,4695,4695,906
20241209,092600,243820350,4695,4700,4700,4695,253
20241209,092500,242631740,4700,4705,4705,4700,694
20241209,092400,239369690,4720,4705,4725,4690,5257
20241209,092300,214655765,4705,4755,4755,4705,7460
20241209,092200,179505815,4755,4735,4755,4720,430
20241209,092100,177472155,4720,4760,4760,4720,521
20241209,092000,175006885,4755,4755,4755,4755,53
20241209,091900,174754870,4750,4755,4755,4750,70
20241209,091800,174422265,4755,4760,4760,4755,463
20241209,091700,172218395,4760,4755,4760,4755,537
20241209,091600,169662315,4760,4725,4760,4725,279
20241209,091500,168336585,4720,4760,4760,4720,291
20241209,091400,166963025,4720,4770,4770,4720,187
20241209,091300,166077980,4765,4790,4790,4715,4670
20241209,091200,143903695,4780,4775,4780,4775,117
20241209,091100,143344585,4775,4750,4775,4750,2431
20241209,091000,131773805,4750,4760,4760,4750,2396
20241209,090900,120379480,4760,4795,4805,4750,1854
20241209,090800,111561395,4790,4755,4825,4750,2527
20241209,090700,99549790,4755,4755,4760,4755,342
20241209,090600,97923555,4750,4755,4775,4745,4756
20241209,090500,75315900,4750,4765,4825,4750,3599
20241209,090400,58154490,4760,4765,4775,4750,3620
20241209,090300,40937485,4760,4835,4835,4760,1281
20241209,090200,34807395,4865,4895,4895,4845,445
20241209,090100,32631840,5060,5060,5060,5060,0
20241209,090000,32631840,5060,4775,5060,4775,6822
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195600 880427960 4630 4630 4630 4630 3223
3 20241209 195500 880427960 4630 4630 4630 4630 0
4 20241209 195400 880427960 4630 4630 4630 4630 0
5 20241209 195300 880427960 4630 4630 4630 4630 0
6 20241209 195200 880427960 4630 4630 4630 4630 0
7 20241209 195100 880427960 4630 4630 4630 4630 0
8 20241209 195000 880427960 4630 4630 4630 4630 0
9 20241209 194900 880427960 4630 4630 4630 4630 0
10 20241209 194800 880427960 4630 4630 4630 4630 0
11 20241209 194700 880427960 4630 4630 4630 4630 0
12 20241209 194600 880427960 4630 4630 4630 4630 0
13 20241209 194500 880427960 4630 4630 4630 4630 0
14 20241209 194400 880427960 4630 4630 4630 4630 0
15 20241209 194300 880427960 4630 4630 4630 4630 0
16 20241209 194200 880427960 4630 4630 4630 4630 0
17 20241209 194100 880427960 4630 4630 4630 4630 0
18 20241209 194000 880427960 4630 4630 4630 4630 0
19 20241209 193900 880427960 4630 4630 4630 4630 0
20 20241209 193800 880427960 4630 4630 4630 4630 0
21 20241209 193700 880427960 4630 4630 4630 4630 0
22 20241209 193600 880427960 4630 4630 4630 4630 0
23 20241209 193500 880427960 4630 4630 4630 4630 0
24 20241209 193400 880427960 4630 4630 4630 4630 0
25 20241209 193300 880427960 4630 4630 4630 4630 0
26 20241209 193200 880427960 4630 4630 4630 4630 0
27 20241209 193100 880427960 4630 4630 4630 4630 0
28 20241209 193000 880427960 4630 4630 4630 4630 0
29 20241209 192900 880427960 4630 4630 4630 4630 0
30 20241209 192800 880427960 4630 4630 4630 4630 0
31 20241209 192700 880427960 4630 4630 4630 4630 0
32 20241209 192600 880427960 4630 4630 4630 4630 3223
33 20241209 192500 880427960 4630 4630 4630 4630 0
34 20241209 192400 880427960 4630 4630 4630 4630 0
35 20241209 192300 880427960 4630 4630 4630 4630 0
36 20241209 192200 880427960 4630 4630 4630 4630 0
37 20241209 192100 880427960 4630 4630 4630 4630 0
38 20241209 192000 880427960 4630 4630 4630 4630 0
39 20241209 191900 880427960 4630 4630 4630 4630 0
40 20241209 191800 880427960 4630 4630 4630 4630 0
41 20241209 191700 880427960 4630 4630 4630 4630 0
42 20241209 191600 880427960 4630 4630 4630 4630 0
43 20241209 191500 880427960 4630 4630 4630 4630 0
44 20241209 191400 880427960 4630 4630 4630 4630 0
45 20241209 191300 880427960 4630 4630 4630 4630 0
46 20241209 191200 880427960 4630 4630 4630 4630 0
47 20241209 191100 880427960 4630 4630 4630 4630 0
48 20241209 191000 880427960 4630 4630 4630 4630 0
49 20241209 190900 880427960 4630 4630 4630 4630 0
50 20241209 190800 880427960 4630 4630 4630 4630 0
51 20241209 190700 880427960 4630 4630 4630 4630 0
52 20241209 190600 880427960 4630 4630 4630 4630 0
53 20241209 190500 880427960 4630 4630 4630 4630 0
54 20241209 190400 880427960 4630 4630 4630 4630 0
55 20241209 190300 880427960 4630 4630 4630 4630 0
56 20241209 190200 880427960 4630 4630 4630 4630 0
57 20241209 190100 880427960 4630 4630 4630 4630 0
58 20241209 190000 880427960 4630 4630 4630 4630 0
59 20241209 185900 880427960 4630 4630 4630 4630 0
60 20241209 185800 880427960 4630 4630 4630 4630 0
61 20241209 185700 880427960 4630 4630 4630 4630 0
62 20241209 185600 880427960 4630 4630 4630 4630 3223
63 20241209 185500 880427960 4630 4630 4630 4630 0
64 20241209 185400 880427960 4630 4630 4630 4630 0
65 20241209 185300 880427960 4630 4630 4630 4630 0
66 20241209 185200 880427960 4630 4630 4630 4630 0
67 20241209 185100 880427960 4630 4630 4630 4630 0
68 20241209 185000 880427960 4630 4630 4630 4630 0
69 20241209 184900 880427960 4630 4630 4630 4630 0
70 20241209 184800 880427960 4630 4630 4630 4630 0
71 20241209 184700 880427960 4630 4630 4630 4630 0
72 20241209 184600 880427960 4630 4630 4630 4630 0
73 20241209 184500 880427960 4630 4630 4630 4630 0
74 20241209 184400 880427960 4630 4630 4630 4630 0
75 20241209 184300 880427960 4630 4630 4630 4630 0
76 20241209 184200 880427960 4630 4630 4630 4630 0
77 20241209 184100 880427960 4630 4630 4630 4630 0
78 20241209 184000 880427960 4630 4630 4630 4630 0
79 20241209 183900 880427960 4630 4630 4630 4630 0
80 20241209 183800 880427960 4630 4630 4630 4630 0
81 20241209 183700 880427960 4630 4630 4630 4630 0
82 20241209 183600 880427960 4630 4630 4630 4630 0
83 20241209 183500 880427960 4630 4630 4630 4630 0
84 20241209 183400 880427960 4630 4630 4630 4630 0
85 20241209 183300 880427960 4630 4630 4630 4630 0
86 20241209 183200 880427960 4630 4630 4630 4630 0
87 20241209 183100 880427960 4630 4630 4630 4630 0
88 20241209 183000 880427960 4630 4630 4630 4630 0
89 20241209 182900 880427960 4630 4630 4630 4630 0
90 20241209 182800 880427960 4630 4630 4630 4630 0
91 20241209 182700 880427960 4630 4630 4630 4630 0
92 20241209 182600 880427960 4630 4630 4630 4630 3223
93 20241209 182500 880427960 4630 4630 4630 4630 0
94 20241209 182400 880427960 4630 4630 4630 4630 0
95 20241209 182300 880427960 4630 4630 4630 4630 0
96 20241209 182200 880427960 4630 4630 4630 4630 0
97 20241209 182100 880427960 4630 4630 4630 4630 0
98 20241209 182000 880427960 4630 4630 4630 4630 0
99 20241209 181900 880427960 4630 4630 4630 4630 0
100 20241209 181800 880427960 4630 4630 4630 4630 0
101 20241209 181700 880427960 4630 4630 4630 4630 0
102 20241209 181600 880427960 4630 4630 4630 4630 0
103 20241209 181500 880427960 4630 4630 4630 4630 0
104 20241209 181400 880427960 4630 4630 4630 4630 0
105 20241209 181300 880427960 4630 4630 4630 4630 0
106 20241209 181200 880427960 4630 4630 4630 4630 0
107 20241209 181100 880427960 4630 4630 4630 4630 0
108 20241209 181000 880427960 4630 4630 4630 4630 0
109 20241209 180900 880427960 4630 4630 4630 4630 0
110 20241209 180800 880427960 4630 4630 4630 4630 0
111 20241209 180700 880427960 4630 4630 4630 4630 0
112 20241209 180600 880427960 4630 4630 4630 4630 0
113 20241209 180500 880427960 4630 4630 4630 4630 0
114 20241209 180400 880427960 4630 4630 4630 4630 0
115 20241209 180300 880427960 4630 4630 4630 4630 0
116 20241209 180200 880427960 4630 4630 4630 4630 0
117 20241209 180100 880427960 4630 4630 4630 4630 0
118 20241209 180000 880427960 4630 4630 4630 4630 0
119 20241209 175900 880427960 4630 4630 4630 4630 0
120 20241209 175800 880427960 4630 4630 4630 4630 0
121 20241209 175700 880427960 4630 4630 4630 4630 0
122 20241209 175600 880427960 4630 4630 4630 4630 3223
123 20241209 175500 880427960 4630 4630 4630 4630 0
124 20241209 175400 880427960 4630 4630 4630 4630 0
125 20241209 175300 880427960 4630 4630 4630 4630 0
126 20241209 175200 880427960 4630 4630 4630 4630 0
127 20241209 175100 880427960 4630 4630 4630 4630 0
128 20241209 175000 880427960 4630 4630 4630 4630 0
129 20241209 174900 880427960 4630 4630 4630 4630 0
130 20241209 174800 880427960 4630 4630 4630 4630 0
131 20241209 174700 880427960 4630 4630 4630 4630 0
132 20241209 174600 880427960 4630 4630 4630 4630 0
133 20241209 174500 880427960 4630 4630 4630 4630 0
134 20241209 174400 880427960 4630 4630 4630 4630 0
135 20241209 174300 880427960 4630 4630 4630 4630 0
136 20241209 174200 880427960 4630 4630 4630 4630 0
137 20241209 174100 880427960 4630 4630 4630 4630 0
138 20241209 174000 880427960 4630 4630 4630 4630 0
139 20241209 173900 880427960 4630 4630 4630 4630 0
140 20241209 173800 880427960 4630 4630 4630 4630 0
141 20241209 173700 880427960 4630 4630 4630 4630 0
142 20241209 173600 880427960 4630 4630 4630 4630 0
143 20241209 173500 880427960 4630 4630 4630 4630 0
144 20241209 173400 880427960 4630 4630 4630 4630 0
145 20241209 173300 880427960 4630 4630 4630 4630 0
146 20241209 173200 880427960 4630 4630 4630 4630 0
147 20241209 173100 880427960 4630 4630 4630 4630 0
148 20241209 173000 880427960 4630 4630 4630 4630 0
149 20241209 172900 880427960 4630 4630 4630 4630 0
150 20241209 172800 880427960 4630 4630 4630 4630 0
151 20241209 172700 880427960 4630 4630 4630 4630 0
152 20241209 172600 880427960 4630 4630 4630 4630 3223
153 20241209 172500 880427960 4630 4630 4630 4630 0
154 20241209 172400 880427960 4630 4630 4630 4630 0
155 20241209 172300 880427960 4630 4630 4630 4630 0
156 20241209 172200 880427960 4630 4630 4630 4630 0
157 20241209 172100 880427960 4630 4630 4630 4630 0
158 20241209 172000 880427960 4630 4630 4630 4630 0
159 20241209 171900 880427960 4630 4630 4630 4630 0
160 20241209 171800 880427960 4630 4630 4630 4630 0
161 20241209 171700 880427960 4630 4630 4630 4630 0
162 20241209 171600 880427960 4630 4630 4630 4630 0
163 20241209 171500 880427960 4630 4630 4630 4630 0
164 20241209 171400 880427960 4630 4630 4630 4630 0
165 20241209 171300 880427960 4630 4630 4630 4630 0
166 20241209 171200 880427960 4630 4630 4630 4630 0
167 20241209 171100 880427960 4630 4630 4630 4630 0
168 20241209 171000 880427960 4630 4630 4630 4630 0
169 20241209 170900 880427960 4630 4630 4630 4630 0
170 20241209 170800 880427960 4630 4630 4630 4630 0
171 20241209 170700 880427960 4630 4630 4630 4630 0
172 20241209 170600 880427960 4630 4630 4630 4630 0
173 20241209 170500 880427960 4630 4630 4630 4630 0
174 20241209 170400 880427960 4630 4630 4630 4630 0
175 20241209 170300 880427960 4630 4630 4630 4630 0
176 20241209 170200 880427960 4630 4630 4630 4630 0
177 20241209 170100 880427960 4630 4630 4630 4630 0
178 20241209 170000 880427960 4630 4630 4630 4630 0
179 20241209 165900 880427960 4630 4630 4630 4630 0
180 20241209 165800 880427960 4630 4630 4630 4630 0
181 20241209 165700 880427960 4630 4630 4630 4630 0
182 20241209 165600 880427960 4630 4630 4630 4630 3223
183 20241209 165500 880427960 4630 4630 4630 4630 0
184 20241209 165400 880427960 4630 4630 4630 4630 0
185 20241209 165300 880427960 4630 4630 4630 4630 0
186 20241209 165200 880427960 4630 4630 4630 4630 0
187 20241209 165100 880427960 4630 4630 4630 4630 0
188 20241209 165000 880427960 4630 4630 4630 4630 0
189 20241209 164900 880427960 4630 4630 4630 4630 0
190 20241209 164800 880427960 4630 4630 4630 4630 0
191 20241209 164700 880427960 4630 4630 4630 4630 0
192 20241209 164600 880427960 4630 4630 4630 4630 0
193 20241209 164500 880427960 4630 4630 4630 4630 0
194 20241209 164400 880427960 4630 4630 4630 4630 0
195 20241209 164300 880427960 4630 4630 4630 4630 0
196 20241209 164200 880427960 4630 4630 4630 4630 0
197 20241209 164100 880427960 4630 4630 4630 4630 0
198 20241209 164000 880427960 4630 4630 4630 4630 0
199 20241209 163900 880427960 4630 4630 4630 4630 0
200 20241209 163800 880427960 4630 4630 4630 4630 0
201 20241209 163700 880427960 4630 4630 4630 4630 0
202 20241209 163600 880427960 4630 4630 4630 4630 0
203 20241209 163500 880427960 4630 4630 4630 4630 0
204 20241209 163400 880427960 4630 4630 4630 4630 0
205 20241209 163300 880427960 4630 4630 4630 4630 0
206 20241209 163200 880427960 4630 4630 4630 4630 0
207 20241209 163100 880427960 4630 4630 4630 4630 0
208 20241209 163000 880427960 4630 4630 4630 4630 0
209 20241209 162900 880427960 4630 4630 4630 4630 0
210 20241209 162800 880427960 4630 4630 4630 4630 0
211 20241209 162700 880427960 4630 4630 4630 4630 0
212 20241209 162600 880427960 4630 4630 4630 4630 3223
213 20241209 162500 880427960 4630 4630 4630 4630 0
214 20241209 162400 880427960 4630 4630 4630 4630 0
215 20241209 162300 880427960 4630 4630 4630 4630 0
216 20241209 162200 880427960 4630 4630 4630 4630 0
217 20241209 162100 880427960 4630 4630 4630 4630 0
218 20241209 162000 880427960 4630 4630 4630 4630 0
219 20241209 161900 880427960 4630 4630 4630 4630 0
220 20241209 161800 880427960 4630 4630 4630 4630 0
221 20241209 161700 880427960 4630 4630 4630 4630 0
222 20241209 161600 880427960 4630 4630 4630 4630 0
223 20241209 161500 880427960 4630 4630 4630 4630 0
224 20241209 161400 880427960 4630 4630 4630 4630 0
225 20241209 161300 880427960 4630 4630 4630 4630 0
226 20241209 161200 880427960 4630 4630 4630 4630 0
227 20241209 161100 880427960 4630 4630 4630 4630 0
228 20241209 161000 880427960 4630 4630 4630 4630 0
229 20241209 160900 880427960 4630 4630 4630 4630 0
230 20241209 160800 880427960 4630 4630 4630 4630 0
231 20241209 160700 880427960 4630 4630 4630 4630 0
232 20241209 160600 880427960 4630 4630 4630 4630 0
233 20241209 160500 880427960 4630 4630 4630 4630 0
234 20241209 160400 880427960 4630 4630 4630 4630 0
235 20241209 160300 880427960 4630 4630 4630 4630 0
236 20241209 160200 880427960 4630 4630 4630 4630 0
237 20241209 160100 880427960 4630 4630 4630 4630 0
238 20241209 160000 880427960 4630 4630 4630 4630 0
239 20241209 155900 880427960 4630 4630 4630 4630 0
240 20241209 155800 880427960 4630 4630 4630 4630 0
241 20241209 155700 880427960 4630 4630 4630 4630 0
242 20241209 155600 880427960 4630 4630 4630 4630 3223
243 20241209 155500 880427960 4630 4630 4630 4630 0
244 20241209 155400 880427960 4630 4630 4630 4630 0
245 20241209 155300 880427960 4630 4630 4630 4630 0
246 20241209 155200 880427960 4630 4630 4630 4630 0
247 20241209 155100 880427960 4630 4630 4630 4630 0
248 20241209 155000 880427960 4630 4630 4630 4630 0
249 20241209 154900 880427960 4630 4630 4630 4630 0
250 20241209 154800 880427960 4630 4630 4630 4630 0
251 20241209 154700 880427960 4630 4630 4630 4630 0
252 20241209 154600 880427960 4630 4630 4630 4630 0
253 20241209 154500 880427960 4630 4630 4630 4630 0
254 20241209 154400 880427960 4630 4630 4630 4630 0
255 20241209 154300 880427960 4630 4630 4630 4630 0
256 20241209 154200 880427960 4630 4630 4630 4630 0
257 20241209 154100 880427960 4630 4630 4630 4630 0
258 20241209 154000 880427960 4630 4630 4630 4630 0
259 20241209 153900 880427960 4630 4630 4630 4630 0
260 20241209 153800 880427960 4630 4630 4630 4630 0
261 20241209 153700 880427960 4630 4630 4630 4630 0
262 20241209 153600 880427960 4630 4630 4630 4630 0
263 20241209 153500 880427960 4630 4630 4630 4630 0
264 20241209 153400 880427960 4630 4630 4630 4630 0
265 20241209 153300 880427960 4630 4630 4630 4630 0
266 20241209 153200 880427960 4630 4630 4630 4630 0
267 20241209 153100 880427960 4630 4630 4630 4630 0
268 20241209 153000 880427960 4630 4630 4630 4630 3223
269 20241209 152900 865505470 4595 4595 4595 4595 0
270 20241209 152800 865505470 4595 4595 4595 4595 0
271 20241209 152700 865505470 4595 4595 4595 4595 0
272 20241209 152600 865505470 4595 4595 4595 4595 0
273 20241209 152500 865505470 4595 4595 4595 4595 0
274 20241209 152400 865505470 4595 4595 4595 4595 0
275 20241209 152300 865505470 4595 4595 4595 4595 0
276 20241209 152200 865505470 4595 4595 4595 4595 0
277 20241209 152100 865505470 4595 4595 4595 4595 0
278 20241209 152000 865505470 4595 4595 4595 4595 0
279 20241209 151900 865505470 4595 4585 4595 4585 341
280 20241209 151800 863940495 4585 4585 4585 4585 262
281 20241209 151700 862739225 4585 4585 4585 4580 463
282 20241209 151600 860617665 4585 4590 4595 4585 395
283 20241209 151500 858805555 4595 4595 4595 4595 126
284 20241209 151400 858226585 4595 4595 4600 4590 258
285 20241209 151300 857040475 4595 4595 4595 4595 70
286 20241209 151200 856718825 4595 4595 4595 4595 0
287 20241209 151100 856718825 4595 4605 4605 4595 1499
288 20241209 151000 849829120 4610 4610 4610 4610 0
289 20241209 150900 849829120 4610 4615 4615 4610 15
290 20241209 150800 849759945 4620 4620 4620 4620 0
291 20241209 150700 849759945 4620 4615 4620 4615 17
292 20241209 150600 849681480 4615 4600 4615 4600 606
293 20241209 150500 846887395 4605 4605 4605 4605 115
294 20241209 150400 846357820 4610 4610 4610 4610 7
295 20241209 150300 846325550 4615 4625 4625 4615 1031
296 20241209 150200 841561635 4625 4625 4625 4625 5
297 20241209 150100 841538510 4625 4625 4625 4625 308
298 20241209 150000 840114010 4625 4625 4625 4625 20
299 20241209 145900 840021510 4625 4625 4625 4625 22
300 20241209 145800 839919760 4625 4625 4625 4625 27
301 20241209 145700 839794885 4625 4630 4630 4625 892
302 20241209 145600 835666965 4625 4625 4625 4625 123
303 20241209 145500 835098090 4620 4620 4620 4620 1064
304 20241209 145400 830182410 4620 4620 4620 4620 60
305 20241209 145300 829905210 4615 4615 4615 4615 0
306 20241209 145200 829905210 4615 4615 4615 4615 0
307 20241209 145100 829905210 4615 4615 4620 4615 416
308 20241209 145000 827983800 4620 4610 4620 4610 772
309 20241209 144900 824421325 4605 4610 4610 4605 4
310 20241209 144800 824402890 4615 4615 4615 4615 0
311 20241209 144700 824402890 4615 4615 4615 4615 119
312 20241209 144600 823853705 4615 4615 4615 4615 1
313 20241209 144500 823849090 4615 4600 4615 4595 1045
314 20241209 144400 819045840 4600 4610 4610 4600 1876
315 20241209 144300 810404325 4615 4615 4615 4615 320
316 20241209 144200 808927525 4620 4625 4625 4620 540
317 20241209 144100 806432655 4620 4625 4625 4620 82
318 20241209 144000 806053470 4620 4620 4620 4615 62
319 20241209 143900 805767075 4620 4630 4630 4620 16
320 20241209 143800 805693105 4620 4620 4620 4620 0
321 20241209 143700 805693105 4620 4620 4620 4620 17
322 20241209 143600 805614565 4620 4620 4620 4620 16
323 20241209 143500 805540645 4620 4620 4620 4620 37
324 20241209 143400 805369705 4620 4620 4620 4620 279
325 20241209 143300 804080725 4610 4625 4625 4610 996
326 20241209 143200 799486405 4620 4630 4630 4615 1867
327 20241209 143100 790856210 4630 4640 4640 4630 132
328 20241209 143000 790244635 4635 4635 4635 4635 46
329 20241209 142900 790031425 4650 4650 4650 4650 50
330 20241209 142800 789798925 4650 4650 4650 4650 21
331 20241209 142700 789701275 4650 4650 4650 4650 20
332 20241209 142600 789608275 4650 4645 4650 4635 898
333 20241209 142500 785443285 4645 4645 4645 4645 0
334 20241209 142400 785443285 4645 4645 4645 4645 0
335 20241209 142300 785443285 4645 4650 4650 4645 450
336 20241209 142200 783351230 4660 4665 4665 4660 32
337 20241209 142100 783201965 4665 4665 4665 4665 1
338 20241209 142000 783197300 4665 4665 4665 4665 2
339 20241209 141900 783187970 4660 4660 4660 4660 1
340 20241209 141800 783183310 4650 4650 4650 4650 100
341 20241209 141700 782718310 4655 4655 4655 4655 111
342 20241209 141600 782201605 4650 4650 4650 4650 49
343 20241209 141500 781973755 4650 4650 4650 4650 15
344 20241209 141400 781904005 4650 4650 4650 4650 108
345 20241209 141300 781401805 4650 4650 4650 4650 60
346 20241209 141200 781122805 4650 4650 4650 4650 0
347 20241209 141100 781122805 4650 4650 4650 4650 119
348 20241209 141000 780569455 4640 4640 4640 4640 0
349 20241209 140900 780569455 4640 4640 4640 4640 9
350 20241209 140800 780527695 4640 4640 4640 4640 626
351 20241209 140700 777623055 4645 4645 4650 4645 290
352 20241209 140600 776275890 4650 4650 4650 4650 925
353 20241209 140500 771974640 4660 4660 4660 4660 1
354 20241209 140400 771969980 4655 4660 4660 4655 696
355 20241209 140300 768728935 4675 4675 4675 4660 357
356 20241209 140200 767062870 4675 4675 4675 4675 1
357 20241209 140100 767058195 4680 4680 4680 4680 1
358 20241209 140000 767053515 4680 4680 4680 4680 3
359 20241209 135900 767039475 4680 4680 4680 4680 45
360 20241209 135800 766828875 4670 4670 4670 4670 132
361 20241209 135700 766212435 4670 4670 4670 4670 0
362 20241209 135600 766212435 4670 4670 4670 4670 0
363 20241209 135500 766212435 4670 4670 4670 4670 0
364 20241209 135400 766212435 4670 4670 4670 4670 1439
365 20241209 135300 759492305 4665 4665 4665 4665 1412
366 20241209 135200 752905325 4660 4665 4665 4660 533
367 20241209 135100 750421530 4665 4665 4665 4665 206
368 20241209 135000 749460540 4665 4665 4665 4665 48
369 20241209 134900 749236620 4665 4665 4670 4665 287
370 20241209 134800 747896600 4665 4665 4665 4665 4
371 20241209 134700 747877940 4670 4665 4670 4665 158
372 20241209 134600 747140860 4665 4670 4670 4665 433
373 20241209 134500 745120590 4665 4665 4665 4665 0
374 20241209 134400 745120590 4665 4665 4665 4665 0
375 20241209 134300 745120590 4665 4665 4665 4665 0
376 20241209 134200 745120590 4665 4665 4665 4665 43
377 20241209 134100 744919995 4665 4670 4670 4665 290
378 20241209 134000 743565705 4670 4670 4670 4670 0
379 20241209 133900 743565705 4670 4670 4670 4670 0
380 20241209 133800 743565705 4670 4670 4670 4670 645
381 20241209 133700 740553555 4670 4670 4670 4670 1
382 20241209 133600 740548885 4670 4655 4670 4655 55
383 20241209 133500 740292615 4660 4670 4670 4660 33
384 20241209 133400 740138715 4670 4660 4670 4655 1508
385 20241209 133300 733118050 4660 4665 4665 4660 80
386 20241209 133200 732745080 4665 4665 4665 4665 150
387 20241209 133100 732045330 4665 4665 4665 4665 540
388 20241209 133000 729526230 4665 4665 4670 4660 331
389 20241209 132900 727981990 4665 4665 4665 4665 0
390 20241209 132800 727981990 4665 4665 4665 4665 210
391 20241209 132700 727002340 4665 4665 4665 4665 1
392 20241209 132600 726997675 4665 4675 4680 4665 468
393 20241209 132500 724812485 4670 4680 4680 4670 106
394 20241209 132400 724317405 4680 4680 4680 4680 232
395 20241209 132300 723231645 4680 4680 4680 4680 10
396 20241209 132200 723184845 4680 4680 4680 4680 50
397 20241209 132100 722950845 4680 4680 4680 4675 438
398 20241209 132000 720902445 4680 4680 4680 4675 2835
399 20241209 131900 707634925 4680 4680 4680 4680 705
400 20241209 131800 704335525 4680 4700 4700 4680 60
401 20241209 131700 704053725 4700 4685 4700 4675 102
402 20241209 131600 703575155 4670 4670 4670 4670 0
403 20241209 131500 703575155 4670 4670 4670 4670 21
404 20241209 131400 703477085 4670 4670 4670 4670 0
405 20241209 131300 703477085 4670 4670 4670 4670 0
406 20241209 131200 703477085 4670 4665 4670 4665 131
407 20241209 131100 702865730 4665 4665 4665 4665 225
408 20241209 131000 701816105 4665 4665 4665 4665 1
409 20241209 130900 701811440 4665 4665 4665 4665 5
410 20241209 130800 701788115 4695 4670 4695 4670 789
411 20241209 130700 698100765 4655 4655 4660 4655 1026
412 20241209 130600 693322770 4655 4650 4655 4650 485
413 20241209 130500 691065520 4650 4655 4655 4650 1791
414 20241209 130400 682733750 4660 4670 4670 4660 1066
415 20241209 130300 677762955 4665 4665 4665 4665 18
416 20241209 130200 677678985 4660 4660 4660 4660 0
417 20241209 130100 677678985 4660 4660 4660 4660 10
418 20241209 130000 677632385 4675 4675 4675 4675 0
419 20241209 125900 677632385 4675 4675 4675 4675 10
420 20241209 125800 677585635 4660 4665 4665 4660 138
421 20241209 125700 676942265 4670 4670 4670 4670 350
422 20241209 125600 675307765 4675 4675 4675 4675 2
423 20241209 125500 675298415 4675 4670 4675 4665 1460
424 20241209 125400 668487480 4670 4675 4675 4670 349
425 20241209 125300 666857505 4675 4675 4675 4675 0
426 20241209 125200 666857505 4675 4675 4675 4675 10
427 20241209 125100 666810755 4675 4675 4675 4675 101
428 20241209 125000 666338580 4675 4675 4675 4675 158
429 20241209 124900 665599930 4675 4675 4675 4675 800
430 20241209 124800 661859930 4675 4700 4700 4675 33
431 20241209 124700 661705630 4675 4700 4700 4675 250
432 20241209 124600 660534380 4700 4700 4700 4700 7
433 20241209 124500 660501480 4700 4675 4700 4675 5
434 20241209 124400 660478055 4675 4700 4700 4675 58
435 20241209 124300 660206580 4700 4700 4700 4700 0
436 20241209 124200 660206580 4700 4700 4700 4700 2
437 20241209 124100 660197180 4675 4675 4675 4675 0
438 20241209 124000 660197180 4675 4685 4685 4675 724
439 20241209 123900 656811885 4685 4685 4685 4685 0
440 20241209 123800 656811885 4685 4700 4700 4685 29
441 20241209 123700 656675720 4700 4710 4710 4700 25
442 20241209 123600 656558090 4710 4710 4710 4710 42
443 20241209 123500 656360270 4710 4710 4710 4710 0
444 20241209 123400 656360270 4710 4710 4710 4710 2
445 20241209 123300 656350850 4710 4685 4710 4670 1472
446 20241209 123200 649425255 4685 4685 4685 4685 783
447 20241209 123100 645756900 4680 4680 4680 4680 100
448 20241209 123000 645288900 4680 4680 4680 4680 1
449 20241209 122900 645284220 4685 4695 4695 4685 3
450 20241209 122800 645270150 4695 4695 4695 4695 1
451 20241209 122700 645265455 4670 4675 4675 4670 517
452 20241209 122600 642850840 4675 4680 4680 4675 1241
453 20241209 122500 637044265 4680 4680 4680 4680 23
454 20241209 122400 636936625 4680 4680 4680 4680 326
455 20241209 122300 635410945 4680 4690 4700 4680 1116
456 20241209 122200 630177865 4700 4700 4700 4700 1
457 20241209 122100 630173165 4700 4690 4700 4685 906
458 20241209 122000 625927000 4700 4705 4705 4700 804
459 20241209 121900 622148180 4705 4705 4705 4705 0
460 20241209 121800 622148180 4705 4705 4705 4705 50
461 20241209 121700 621912930 4705 4705 4705 4705 40
462 20241209 121600 621724730 4705 4705 4705 4705 5
463 20241209 121500 621701205 4705 4705 4705 4705 505
464 20241209 121400 619325180 4705 4700 4705 4700 164
465 20241209 121300 618553850 4700 4700 4700 4700 0
466 20241209 121200 618553850 4700 4700 4700 4700 388
467 20241209 121100 616730250 4690 4690 4690 4690 275
468 20241209 121000 615440500 4690 4690 4690 4690 20
469 20241209 120900 615346700 4700 4700 4700 4700 0
470 20241209 120800 615346700 4700 4700 4700 4700 0
471 20241209 120700 615346700 4700 4700 4700 4700 1015
472 20241209 120600 610576200 4700 4690 4700 4690 201
473 20241209 120500 609633455 4680 4685 4685 4680 1000
474 20241209 120400 604952455 4680 4680 4680 4680 1299
475 20241209 120300 598873135 4680 4685 4685 4675 1583
476 20241209 120200 591467570 4685 4690 4690 4685 2373
477 20241209 120100 580347065 4690 4690 4690 4685 24
478 20241209 120000 580234525 4685 4690 4690 4685 84
479 20241209 115900 579840885 4690 4700 4700 4690 104
480 20241209 115800 579353085 4700 4700 4700 4700 1
481 20241209 115700 579348385 4700 4700 4700 4700 5
482 20241209 115600 579324885 4700 4700 4700 4700 7
483 20241209 115500 579291985 4700 4700 4700 4700 0
484 20241209 115400 579291985 4700 4700 4700 4700 558
485 20241209 115300 576669385 4700 4690 4700 4690 308
486 20241209 115200 575224835 4695 4695 4695 4695 22
487 20241209 115100 575121545 4700 4700 4700 4695 2061
488 20241209 115000 565434905 4700 4700 4700 4700 70
489 20241209 114900 565105905 4700 4700 4700 4700 1147
490 20241209 114800 559715005 4700 4700 4700 4700 250
491 20241209 114700 558540005 4700 4700 4700 4700 51
492 20241209 114600 558300305 4710 4700 4710 4700 654
493 20241209 114500 555220565 4705 4705 4705 4705 30
494 20241209 114400 555079415 4700 4700 4700 4700 101
495 20241209 114300 554604715 4710 4710 4710 4705 958
496 20241209 114200 550096130 4710 4710 4710 4710 759
497 20241209 114100 546521240 4710 4710 4710 4710 25
498 20241209 114000 546403490 4715 4725 4725 4710 230
499 20241209 113900 545319340 4725 4725 4725 4725 1
500 20241209 113800 545314615 4725 4725 4725 4725 0
501 20241209 113700 545314615 4725 4725 4725 4725 11
502 20241209 113600 545262640 4725 4725 4725 4725 2
503 20241209 113500 545253190 4725 4725 4725 4725 0
504 20241209 113400 545253190 4725 4725 4725 4725 1
505 20241209 113300 545248465 4700 4725 4725 4700 713
506 20241209 113200 541893750 4725 4725 4725 4725 9
507 20241209 113100 541851225 4715 4715 4715 4715 1
508 20241209 113000 541846510 4715 4725 4725 4715 12
509 20241209 112900 541789860 4715 4715 4715 4715 0
510 20241209 112800 541789860 4715 4705 4715 4705 509
511 20241209 112700 539390925 4710 4710 4710 4710 8
512 20241209 112600 539353245 4710 4710 4710 4710 0
513 20241209 112500 539353245 4710 4715 4715 4710 32
514 20241209 112400 539202390 4715 4715 4715 4715 10
515 20241209 112300 539155240 4715 4715 4715 4715 50
516 20241209 112200 538919490 4710 4715 4715 4710 1448
517 20241209 112100 532094380 4715 4715 4715 4715 4
518 20241209 112000 532075520 4715 4725 4725 4715 39
519 20241209 111900 531891465 4725 4725 4725 4725 0
520 20241209 111800 531891465 4725 4725 4725 4725 4
521 20241209 111700 531872565 4730 4730 4730 4730 0
522 20241209 111600 531872565 4730 4730 4730 4730 0
523 20241209 111500 531872565 4730 4730 4730 4730 0
524 20241209 111400 531872565 4730 4695 4730 4690 6151
525 20241209 111300 502908840 4695 4715 4715 4695 138
526 20241209 111200 502260850 4715 4705 4715 4695 626
527 20241209 111100 499318145 4710 4710 4710 4710 2
528 20241209 111000 499308725 4715 4710 4715 4710 6
529 20241209 110900 499280440 4705 4705 4705 4705 25
530 20241209 110800 499162815 4705 4715 4715 4705 215
531 20241209 110700 498150410 4720 4720 4720 4720 0
532 20241209 110600 498150410 4720 4730 4730 4720 3285
533 20241209 110500 482626415 4730 4730 4730 4730 0
534 20241209 110400 482626415 4730 4735 4735 4730 14
535 20241209 110300 482560140 4730 4730 4730 4730 0
536 20241209 110200 482560140 4730 4730 4730 4730 100
537 20241209 110100 482087140 4730 4735 4750 4730 48
538 20241209 110000 481859725 4735 4735 4735 4735 240
539 20241209 105900 480723325 4735 4735 4735 4735 310
540 20241209 105800 479255475 4735 4735 4735 4735 23
541 20241209 105700 479146570 4760 4760 4760 4760 4
542 20241209 105600 479127530 4750 4750 4750 4750 30
543 20241209 105500 478985030 4760 4740 4760 4735 513
544 20241209 105400 476554825 4740 4740 4745 4740 991
545 20241209 105300 471857475 4740 4750 4750 4740 200
546 20241209 105200 470907950 4750 4755 4755 4750 368
547 20241209 105100 469159715 4755 4755 4755 4755 53
548 20241209 105000 468907700 4750 4755 4760 4750 2298
549 20241209 104900 457972040 4780 4780 4780 4780 5
550 20241209 104800 457948140 4755 4755 4755 4755 0
551 20241209 104700 457948140 4755 4755 4755 4755 2
552 20241209 104600 457938630 4780 4780 4780 4780 0
553 20241209 104500 457938630 4780 4780 4780 4780 0
554 20241209 104400 457938630 4780 4750 4780 4750 553
555 20241209 104300 455310575 4750 4750 4750 4750 0
556 20241209 104200 455310575 4750 4745 4750 4740 337
557 20241209 104100 453712745 4745 4765 4765 4745 832
558 20241209 104000 449756840 4770 4770 4770 4770 1
559 20241209 103900 449752070 4775 4775 4775 4775 0
560 20241209 103800 449752070 4775 4780 4780 4775 658
561 20241209 103700 446610020 4780 4775 4780 4775 6
562 20241209 103600 446581365 4780 4775 4780 4775 2
563 20241209 103500 446571810 4775 4775 4775 4775 0
564 20241209 103400 446571810 4775 4775 4775 4775 82
565 20241209 103300 446180260 4775 4775 4775 4775 254
566 20241209 103200 444967410 4775 4775 4775 4775 10
567 20241209 103100 444919660 4775 4775 4775 4775 144
568 20241209 103000 444232060 4775 4775 4775 4775 75
569 20241209 102900 443873935 4775 4775 4775 4775 40
570 20241209 102800 443682935 4780 4785 4785 4780 505
571 20241209 102700 441268985 4780 4780 4780 4780 0
572 20241209 102600 441268985 4780 4795 4795 4780 844
573 20241209 102500 437228155 4795 4785 4795 4785 1076
574 20241209 102400 432070530 4780 4770 4780 4770 61
575 20241209 102300 431778960 4760 4760 4760 4760 0
576 20241209 102200 431778960 4760 4760 4760 4760 0
577 20241209 102100 431778960 4760 4760 4760 4760 0
578 20241209 102000 431778960 4760 4760 4760 4760 114
579 20241209 101900 431236320 4755 4785 4785 4755 123
580 20241209 101800 430650665 4785 4780 4785 4780 85
581 20241209 101700 430244300 4780 4765 4780 4765 250
582 20241209 101600 429051775 4765 4765 4765 4765 0
583 20241209 101500 429051775 4765 4750 4765 4750 23
584 20241209 101400 428942195 4750 4750 4750 4750 0
585 20241209 101300 428942195 4750 4745 4750 4745 497
586 20241209 101200 426583530 4750 4750 4750 4750 31
587 20241209 101100 426436280 4765 4765 4780 4765 2834
588 20241209 101000 412911765 4765 4765 4765 4765 5
589 20241209 100900 412887940 4765 4765 4765 4765 1
590 20241209 100800 412883175 4770 4770 4770 4745 345
591 20241209 100700 411244345 4770 4770 4770 4770 25
592 20241209 100600 411125095 4770 4765 4770 4765 748
593 20241209 100500 407558260 4765 4750 4765 4750 46
594 20241209 100400 407339730 4750 4765 4765 4750 56
595 20241209 100300 407073495 4760 4765 4765 4760 593
596 20241209 100200 404250810 4760 4750 4760 4750 199
597 20241209 100100 403303650 4760 4745 4760 4745 455
598 20241209 100000 401142820 4740 4740 4745 4740 501
599 20241209 095900 398766100 4740 4740 4740 4735 60
600 20241209 095800 398481725 4740 4740 4740 4740 20
601 20241209 095700 398386925 4725 4725 4725 4725 0
602 20241209 095600 398386925 4725 4705 4725 4705 59
603 20241209 095500 398109250 4705 4715 4725 4700 970
604 20241209 095400 393548295 4715 4715 4715 4715 20
605 20241209 095300 393453995 4715 4730 4730 4715 253
606 20241209 095200 392259385 4730 4735 4735 4730 86
607 20241209 095100 391852595 4730 4730 4730 4730 0
608 20241209 095000 391852595 4730 4740 4740 4730 1391
609 20241209 094900 385267985 4735 4750 4750 4735 23
610 20241209 094800 385158965 4745 4735 4750 4735 325
611 20241209 094700 383618875 4735 4735 4735 4735 82
612 20241209 094600 383230605 4735 4715 4735 4700 836
613 20241209 094500 379290895 4700 4705 4705 4700 651
614 20241209 094400 376230410 4715 4715 4715 4715 3
615 20241209 094300 376216265 4715 4720 4720 4715 208
616 20241209 094200 375234535 4720 4740 4740 4720 833
617 20241209 094100 371302715 4725 4715 4725 4715 433
618 20241209 094000 369258870 4705 4705 4705 4705 50
619 20241209 093900 369023620 4705 4710 4710 4705 30
620 20241209 093800 368882345 4700 4715 4715 4700 14
621 20241209 093700 368816530 4690 4720 4720 4690 1478
622 20241209 093600 361870855 4710 4700 4710 4700 1519
623 20241209 093500 354731365 4710 4690 4710 4690 185
624 20241209 093400 353860715 4690 4690 4690 4690 30
625 20241209 093300 353720015 4685 4695 4720 4685 7352
626 20241209 093200 319212630 4695 4690 4725 4690 12916
627 20241209 093100 258520395 4690 4700 4700 4690 515
628 20241209 093000 256102530 4700 4700 4700 4700 10
629 20241209 092900 256055530 4695 4695 4700 4695 1539
630 20241209 092800 248829915 4695 4695 4695 4695 161
631 20241209 092700 248074020 4695 4695 4695 4695 906
632 20241209 092600 243820350 4695 4700 4700 4695 253
633 20241209 092500 242631740 4700 4705 4705 4700 694
634 20241209 092400 239369690 4720 4705 4725 4690 5257
635 20241209 092300 214655765 4705 4755 4755 4705 7460
636 20241209 092200 179505815 4755 4735 4755 4720 430
637 20241209 092100 177472155 4720 4760 4760 4720 521
638 20241209 092000 175006885 4755 4755 4755 4755 53
639 20241209 091900 174754870 4750 4755 4755 4750 70
640 20241209 091800 174422265 4755 4760 4760 4755 463
641 20241209 091700 172218395 4760 4755 4760 4755 537
642 20241209 091600 169662315 4760 4725 4760 4725 279
643 20241209 091500 168336585 4720 4760 4760 4720 291
644 20241209 091400 166963025 4720 4770 4770 4720 187
645 20241209 091300 166077980 4765 4790 4790 4715 4670
646 20241209 091200 143903695 4780 4775 4780 4775 117
647 20241209 091100 143344585 4775 4750 4775 4750 2431
648 20241209 091000 131773805 4750 4760 4760 4750 2396
649 20241209 090900 120379480 4760 4795 4805 4750 1854
650 20241209 090800 111561395 4790 4755 4825 4750 2527
651 20241209 090700 99549790 4755 4755 4760 4755 342
652 20241209 090600 97923555 4750 4755 4775 4745 4756
653 20241209 090500 75315900 4750 4765 4825 4750 3599
654 20241209 090400 58154490 4760 4765 4775 4750 3620
655 20241209 090300 40937485 4760 4835 4835 4760 1281
656 20241209 090200 34807395 4865 4895 4895 4845 445
657 20241209 090100 32631840 5060 5060 5060 5060 0
658 20241209 090000 32631840 5060 4775 5060 4775 6822