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

670
094850/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200800,523113180,4990,4990,4990,4990,2224
20241209,200700,523113180,4990,4990,4990,4990,0
20241209,200600,523113180,4990,4990,4990,4990,0
20241209,200500,523113180,4990,4990,4990,4990,0
20241209,200400,523113180,4990,4990,4990,4990,0
20241209,200300,523113180,4990,4990,4990,4990,0
20241209,200200,523113180,4990,4990,4990,4990,0
20241209,200100,523113180,4990,4990,4990,4990,0
20241209,200000,523113180,4990,4990,4990,4990,0
20241209,195900,523113180,4990,4990,4990,4990,0
20241209,195800,523113180,4990,4990,4990,4990,0
20241209,195700,523113180,4990,4990,4990,4990,0
20241209,195600,523113180,4990,4990,4990,4990,0
20241209,195500,523113180,4990,4990,4990,4990,0
20241209,195400,523113180,4990,4990,4990,4990,0
20241209,195300,523113180,4990,4990,4990,4990,0
20241209,195200,523113180,4990,4990,4990,4990,0
20241209,195100,523113180,4990,4990,4990,4990,0
20241209,195000,523113180,4990,4990,4990,4990,0
20241209,194900,523113180,4990,4990,4990,4990,0
20241209,194800,523113180,4990,4990,4990,4990,0
20241209,194700,523113180,4990,4990,4990,4990,0
20241209,194600,523113180,4990,4990,4990,4990,0
20241209,194500,523113180,4990,4990,4990,4990,0
20241209,194400,523113180,4990,4990,4990,4990,0
20241209,194300,523113180,4990,4990,4990,4990,0
20241209,194200,523113180,4990,4990,4990,4990,0
20241209,194100,523113180,4990,4990,4990,4990,0
20241209,194000,523113180,4990,4990,4990,4990,0
20241209,193900,523113180,4990,4990,4990,4990,0
20241209,193800,523113180,4990,4990,4990,4990,2224
20241209,193700,523113180,4990,4990,4990,4990,0
20241209,193600,523113180,4990,4990,4990,4990,0
20241209,193500,523113180,4990,4990,4990,4990,0
20241209,193400,523113180,4990,4990,4990,4990,0
20241209,193300,523113180,4990,4990,4990,4990,0
20241209,193200,523113180,4990,4990,4990,4990,0
20241209,193100,523113180,4990,4990,4990,4990,0
20241209,193000,523113180,4990,4990,4990,4990,0
20241209,192900,523113180,4990,4990,4990,4990,0
20241209,192800,523113180,4990,4990,4990,4990,0
20241209,192700,523113180,4990,4990,4990,4990,0
20241209,192600,523113180,4990,4990,4990,4990,0
20241209,192500,523113180,4990,4990,4990,4990,0
20241209,192400,523113180,4990,4990,4990,4990,0
20241209,192300,523113180,4990,4990,4990,4990,0
20241209,192200,523113180,4990,4990,4990,4990,0
20241209,192100,523113180,4990,4990,4990,4990,0
20241209,192000,523113180,4990,4990,4990,4990,0
20241209,191900,523113180,4990,4990,4990,4990,0
20241209,191800,523113180,4990,4990,4990,4990,0
20241209,191700,523113180,4990,4990,4990,4990,0
20241209,191600,523113180,4990,4990,4990,4990,0
20241209,191500,523113180,4990,4990,4990,4990,0
20241209,191400,523113180,4990,4990,4990,4990,0
20241209,191300,523113180,4990,4990,4990,4990,0
20241209,191200,523113180,4990,4990,4990,4990,0
20241209,191100,523113180,4990,4990,4990,4990,0
20241209,191000,523113180,4990,4990,4990,4990,0
20241209,190900,523113180,4990,4990,4990,4990,0
20241209,190800,523113180,4990,4990,4990,4990,2224
20241209,190700,523113180,4990,4990,4990,4990,0
20241209,190600,523113180,4990,4990,4990,4990,0
20241209,190500,523113180,4990,4990,4990,4990,0
20241209,190400,523113180,4990,4990,4990,4990,0
20241209,190300,523113180,4990,4990,4990,4990,0
20241209,190200,523113180,4990,4990,4990,4990,0
20241209,190100,523113180,4990,4990,4990,4990,0
20241209,190000,523113180,4990,4990,4990,4990,0
20241209,185900,523113180,4990,4990,4990,4990,0
20241209,185800,523113180,4990,4990,4990,4990,0
20241209,185700,523113180,4990,4990,4990,4990,0
20241209,185600,523113180,4990,4990,4990,4990,0
20241209,185500,523113180,4990,4990,4990,4990,0
20241209,185400,523113180,4990,4990,4990,4990,0
20241209,185300,523113180,4990,4990,4990,4990,0
20241209,185200,523113180,4990,4990,4990,4990,0
20241209,185100,523113180,4990,4990,4990,4990,0
20241209,185000,523113180,4990,4990,4990,4990,0
20241209,184900,523113180,4990,4990,4990,4990,0
20241209,184800,523113180,4990,4990,4990,4990,0
20241209,184700,523113180,4990,4990,4990,4990,0
20241209,184600,523113180,4990,4990,4990,4990,0
20241209,184500,523113180,4990,4990,4990,4990,0
20241209,184400,523113180,4990,4990,4990,4990,0
20241209,184300,523113180,4990,4990,4990,4990,0
20241209,184200,523113180,4990,4990,4990,4990,0
20241209,184100,523113180,4990,4990,4990,4990,0
20241209,184000,523113180,4990,4990,4990,4990,0
20241209,183900,523113180,4990,4990,4990,4990,0
20241209,183800,523113180,4990,4990,4990,4990,2224
20241209,183700,523113180,4990,4990,4990,4990,0
20241209,183600,523113180,4990,4990,4990,4990,0
20241209,183500,523113180,4990,4990,4990,4990,0
20241209,183400,523113180,4990,4990,4990,4990,0
20241209,183300,523113180,4990,4990,4990,4990,0
20241209,183200,523113180,4990,4990,4990,4990,0
20241209,183100,523113180,4990,4990,4990,4990,0
20241209,183000,523113180,4990,4990,4990,4990,0
20241209,182900,523113180,4990,4990,4990,4990,0
20241209,182800,523113180,4990,4990,4990,4990,0
20241209,182700,523113180,4990,4990,4990,4990,0
20241209,182600,523113180,4990,4990,4990,4990,0
20241209,182500,523113180,4990,4990,4990,4990,0
20241209,182400,523113180,4990,4990,4990,4990,0
20241209,182300,523113180,4990,4990,4990,4990,0
20241209,182200,523113180,4990,4990,4990,4990,0
20241209,182100,523113180,4990,4990,4990,4990,0
20241209,182000,523113180,4990,4990,4990,4990,0
20241209,181900,523113180,4990,4990,4990,4990,0
20241209,181800,523113180,4990,4990,4990,4990,0
20241209,181700,523113180,4990,4990,4990,4990,0
20241209,181600,523113180,4990,4990,4990,4990,0
20241209,181500,523113180,4990,4990,4990,4990,0
20241209,181400,523113180,4990,4990,4990,4990,0
20241209,181300,523113180,4990,4990,4990,4990,0
20241209,181200,523113180,4990,4990,4990,4990,0
20241209,181100,523113180,4990,4990,4990,4990,0
20241209,181000,523113180,4990,4990,4990,4990,0
20241209,180900,523113180,4990,4990,4990,4990,0
20241209,180800,523113180,4990,4990,4990,4990,2224
20241209,180700,523113180,4990,4990,4990,4990,0
20241209,180600,523113180,4990,4990,4990,4990,0
20241209,180500,523113180,4990,4990,4990,4990,0
20241209,180400,523113180,4990,4990,4990,4990,0
20241209,180300,523113180,4990,4990,4990,4990,0
20241209,180200,523113180,4990,4990,4990,4990,0
20241209,180100,523113180,4990,4990,4990,4990,0
20241209,180000,523113180,4990,4990,4990,4990,0
20241209,175900,523113180,4990,4990,4990,4990,0
20241209,175800,523113180,4990,4990,4990,4990,0
20241209,175700,523113180,4990,4990,4990,4990,0
20241209,175600,523113180,4990,4990,4990,4990,0
20241209,175500,523113180,4990,4990,4990,4990,0
20241209,175400,523113180,4990,4990,4990,4990,0
20241209,175300,523113180,4990,4990,4990,4990,0
20241209,175200,523113180,4990,4990,4990,4990,0
20241209,175100,523113180,4990,4990,4990,4990,0
20241209,175000,523113180,4990,4990,4990,4990,0
20241209,174900,523113180,4990,4990,4990,4990,0
20241209,174800,523113180,4990,4990,4990,4990,0
20241209,174700,523113180,4990,4990,4990,4990,0
20241209,174600,523113180,4990,4990,4990,4990,0
20241209,174500,523113180,4990,4990,4990,4990,0
20241209,174400,523113180,4990,4990,4990,4990,0
20241209,174300,523113180,4990,4990,4990,4990,0
20241209,174200,523113180,4990,4990,4990,4990,0
20241209,174100,523113180,4990,4990,4990,4990,0
20241209,174000,523113180,4990,4990,4990,4990,0
20241209,173900,523113180,4990,4990,4990,4990,0
20241209,173800,523113180,4990,4990,4990,4990,2224
20241209,173700,523113180,4990,4990,4990,4990,0
20241209,173600,523113180,4990,4990,4990,4990,0
20241209,173500,523113180,4990,4990,4990,4990,0
20241209,173400,523113180,4990,4990,4990,4990,0
20241209,173300,523113180,4990,4990,4990,4990,0
20241209,173200,523113180,4990,4990,4990,4990,0
20241209,173100,523113180,4990,4990,4990,4990,0
20241209,173000,523113180,4990,4990,4990,4990,0
20241209,172900,523113180,4990,4990,4990,4990,0
20241209,172800,523113180,4990,4990,4990,4990,0
20241209,172700,523113180,4990,4990,4990,4990,0
20241209,172600,523113180,4990,4990,4990,4990,0
20241209,172500,523113180,4990,4990,4990,4990,0
20241209,172400,523113180,4990,4990,4990,4990,0
20241209,172300,523113180,4990,4990,4990,4990,0
20241209,172200,523113180,4990,4990,4990,4990,0
20241209,172100,523113180,4990,4990,4990,4990,0
20241209,172000,523113180,4990,4990,4990,4990,0
20241209,171900,523113180,4990,4990,4990,4990,0
20241209,171800,523113180,4990,4990,4990,4990,0
20241209,171700,523113180,4990,4990,4990,4990,0
20241209,171600,523113180,4990,4990,4990,4990,0
20241209,171500,523113180,4990,4990,4990,4990,0
20241209,171400,523113180,4990,4990,4990,4990,0
20241209,171300,523113180,4990,4990,4990,4990,0
20241209,171200,523113180,4990,4990,4990,4990,0
20241209,171100,523113180,4990,4990,4990,4990,0
20241209,171000,523113180,4990,4990,4990,4990,0
20241209,170900,523113180,4990,4990,4990,4990,0
20241209,170800,523113180,4990,4990,4990,4990,2224
20241209,170700,523113180,4990,4990,4990,4990,0
20241209,170600,523113180,4990,4990,4990,4990,0
20241209,170500,523113180,4990,4990,4990,4990,0
20241209,170400,523113180,4990,4990,4990,4990,0
20241209,170300,523113180,4990,4990,4990,4990,0
20241209,170200,523113180,4990,4990,4990,4990,0
20241209,170100,523113180,4990,4990,4990,4990,0
20241209,170000,523113180,4990,4990,4990,4990,0
20241209,165900,523113180,4990,4990,4990,4990,0
20241209,165800,523113180,4990,4990,4990,4990,0
20241209,165700,523113180,4990,4990,4990,4990,0
20241209,165600,523113180,4990,4990,4990,4990,0
20241209,165500,523113180,4990,4990,4990,4990,0
20241209,165400,523113180,4990,4990,4990,4990,0
20241209,165300,523113180,4990,4990,4990,4990,0
20241209,165200,523113180,4990,4990,4990,4990,0
20241209,165100,523113180,4990,4990,4990,4990,0
20241209,165000,523113180,4990,4990,4990,4990,0
20241209,164900,523113180,4990,4990,4990,4990,0
20241209,164800,523113180,4990,4990,4990,4990,0
20241209,164700,523113180,4990,4990,4990,4990,0
20241209,164600,523113180,4990,4990,4990,4990,0
20241209,164500,523113180,4990,4990,4990,4990,0
20241209,164400,523113180,4990,4990,4990,4990,0
20241209,164300,523113180,4990,4990,4990,4990,0
20241209,164200,523113180,4990,4990,4990,4990,0
20241209,164100,523113180,4990,4990,4990,4990,0
20241209,164000,523113180,4990,4990,4990,4990,0
20241209,163900,523113180,4990,4990,4990,4990,0
20241209,163800,523113180,4990,4990,4990,4990,2224
20241209,163700,523113180,4990,4990,4990,4990,0
20241209,163600,523113180,4990,4990,4990,4990,0
20241209,163500,523113180,4990,4990,4990,4990,0
20241209,163400,523113180,4990,4990,4990,4990,0
20241209,163300,523113180,4990,4990,4990,4990,0
20241209,163200,523113180,4990,4990,4990,4990,0
20241209,163100,523113180,4990,4990,4990,4990,0
20241209,163000,523113180,4990,4990,4990,4990,0
20241209,162900,523113180,4990,4990,4990,4990,0
20241209,162800,523113180,4990,4990,4990,4990,0
20241209,162700,523113180,4990,4990,4990,4990,0
20241209,162600,523113180,4990,4990,4990,4990,0
20241209,162500,523113180,4990,4990,4990,4990,0
20241209,162400,523113180,4990,4990,4990,4990,0
20241209,162300,523113180,4990,4990,4990,4990,0
20241209,162200,523113180,4990,4990,4990,4990,0
20241209,162100,523113180,4990,4990,4990,4990,0
20241209,162000,523113180,4990,4990,4990,4990,0
20241209,161900,523113180,4990,4990,4990,4990,0
20241209,161800,523113180,4990,4990,4990,4990,0
20241209,161700,523113180,4990,4990,4990,4990,0
20241209,161600,523113180,4990,4990,4990,4990,0
20241209,161500,523113180,4990,4990,4990,4990,0
20241209,161400,523113180,4990,4990,4990,4990,0
20241209,161300,523113180,4990,4990,4990,4990,0
20241209,161200,523113180,4990,4990,4990,4990,0
20241209,161100,523113180,4990,4990,4990,4990,0
20241209,161000,523113180,4990,4990,4990,4990,0
20241209,160900,523113180,4990,4990,4990,4990,0
20241209,160800,523113180,4990,4990,4990,4990,2224
20241209,160700,523113180,4990,4990,4990,4990,0
20241209,160600,523113180,4990,4990,4990,4990,0
20241209,160500,523113180,4990,4990,4990,4990,0
20241209,160400,523113180,4990,4990,4990,4990,0
20241209,160300,523113180,4990,4990,4990,4990,0
20241209,160200,523113180,4990,4990,4990,4990,0
20241209,160100,523113180,4990,4990,4990,4990,0
20241209,160000,523113180,4990,4990,4990,4990,0
20241209,155900,523113180,4990,4990,4990,4990,0
20241209,155800,523113180,4990,4990,4990,4990,0
20241209,155700,523113180,4990,4990,4990,4990,0
20241209,155600,523113180,4990,4990,4990,4990,0
20241209,155500,523113180,4990,4990,4990,4990,0
20241209,155400,523113180,4990,4990,4990,4990,0
20241209,155300,523113180,4990,4990,4990,4990,0
20241209,155200,523113180,4990,4990,4990,4990,0
20241209,155100,523113180,4990,4990,4990,4990,0
20241209,155000,523113180,4990,4990,4990,4990,0
20241209,154900,523113180,4990,4990,4990,4990,0
20241209,154800,523113180,4990,4990,4990,4990,0
20241209,154700,523113180,4990,4990,4990,4990,0
20241209,154600,523113180,4990,4990,4990,4990,0
20241209,154500,523113180,4990,4990,4990,4990,0
20241209,154400,523113180,4990,4990,4990,4990,0
20241209,154300,523113180,4990,4990,4990,4990,0
20241209,154200,523113180,4990,4990,4990,4990,0
20241209,154100,523113180,4990,4990,4990,4990,0
20241209,154000,523113180,4990,4990,4990,4990,0
20241209,153900,523113180,4990,4990,4990,4990,0
20241209,153800,523113180,4990,4990,4990,4990,2224
20241209,153700,523113180,4990,4990,4990,4990,0
20241209,153600,523113180,4990,4990,4990,4990,0
20241209,153500,523113180,4990,4990,4990,4990,0
20241209,153400,523113180,4990,4990,4990,4990,0
20241209,153300,523113180,4990,4990,4990,4990,0
20241209,153200,523113180,4990,4990,4990,4990,0
20241209,153100,523113180,4990,4990,4990,4990,0
20241209,153000,523113180,4990,4990,4990,4990,2224
20241209,152900,512015420,5010,5010,5010,5010,0
20241209,152800,512015420,5010,5010,5010,5010,0
20241209,152700,512015420,5010,5010,5010,5010,0
20241209,152600,512015420,5010,5010,5010,5010,0
20241209,152500,512015420,5010,5010,5010,5010,0
20241209,152400,512015420,5010,5010,5010,5010,0
20241209,152300,512015420,5010,5010,5010,5010,0
20241209,152200,512015420,5010,5010,5010,5010,0
20241209,152100,512015420,5010,5010,5010,5010,0
20241209,152000,512015420,5010,5010,5010,5010,0
20241209,151900,512015420,5010,5000,5010,5000,2442
20241209,151800,499805400,5000,5010,5010,5000,3214
20241209,151700,483735390,5000,5000,5010,5000,254
20241209,151600,482465380,5010,5000,5010,5000,2021
20241209,151500,472358360,5010,5010,5010,5000,183
20241209,151400,471443340,5010,5010,5010,5000,581
20241209,151300,468538120,5010,5000,5010,5000,481
20241209,151200,466133110,5010,5010,5010,5000,23
20241209,151100,466018080,5020,5020,5020,5020,0
20241209,151000,466018080,5020,5000,5020,5000,1801
20241209,150900,457013060,5020,5020,5020,5020,0
20241209,150800,457013060,5020,5020,5020,5020,0
20241209,150700,457013060,5020,5020,5020,5020,0
20241209,150600,457013060,5020,5000,5020,5000,2
20241209,150500,457003040,5020,5010,5020,5010,627
20241209,150400,453861760,5020,5020,5020,5020,0
20241209,150300,453861760,5020,5020,5020,5020,0
20241209,150200,453861760,5020,5020,5020,5020,5
20241209,150100,453836660,5020,5010,5020,5010,527
20241209,150000,451196380,5010,5010,5010,5010,100
20241209,145900,450695380,5010,5010,5010,5010,0
20241209,145800,450695380,5010,5010,5010,5010,0
20241209,145700,450695380,5010,5010,5010,5010,263
20241209,145600,449377750,5000,5000,5010,5000,390
20241209,145500,447427650,5010,5000,5010,5000,101
20241209,145400,446922640,5010,5010,5010,5010,0
20241209,145300,446922640,5010,5000,5010,5000,147
20241209,145200,446186630,5010,5000,5010,5000,113
20241209,145100,445621620,5010,5000,5010,5000,932
20241209,145000,440961600,5010,5010,5010,5010,1
20241209,144900,440956590,5000,5000,5000,5000,198
20241209,144800,439966590,5010,5010,5010,5010,0
20241209,144700,439966590,5010,5010,5010,5010,0
20241209,144600,439966590,5010,5010,5010,5010,1
20241209,144500,439961580,5020,5020,5020,5020,0
20241209,144400,439961580,5020,5020,5020,5020,0
20241209,144300,439961580,5020,5020,5020,5020,0
20241209,144200,439961580,5020,5020,5020,5020,0
20241209,144100,439961580,5020,5020,5020,5000,6
20241209,144000,439931500,5020,5000,5020,5000,115
20241209,143900,439354360,5000,5000,5000,5000,32
20241209,143800,439194360,5020,5020,5020,5020,70
20241209,143700,438842960,5020,5000,5020,5000,13
20241209,143600,438777940,5020,5000,5020,5000,130
20241209,143500,438125360,5020,5020,5020,5020,0
20241209,143400,438125360,5020,5020,5020,5020,2
20241209,143300,438115320,5020,5020,5020,5020,3
20241209,143200,438100260,5020,5010,5020,5000,1512
20241209,143100,430530370,5020,5020,5020,5020,0
20241209,143000,430530370,5020,5020,5020,5010,178
20241209,142900,429637810,5020,5020,5020,5020,32
20241209,142800,429477170,5030,5020,5030,5020,4
20241209,142700,429457080,5020,5020,5020,5020,0
20241209,142600,429457080,5020,5020,5020,5020,1
20241209,142500,429452060,5020,5020,5020,5010,117
20241209,142400,428864930,5030,5030,5030,5030,0
20241209,142300,428864930,5030,5030,5030,5030,0
20241209,142200,428864930,5030,5030,5030,5030,197
20241209,142100,427874020,5030,5030,5030,5030,0
20241209,142000,427874020,5030,5030,5030,5030,2
20241209,141900,427863960,5010,5010,5010,5010,100
20241209,141800,427362960,5030,5030,5030,5030,0
20241209,141700,427362960,5030,5030,5030,5030,0
20241209,141600,427362960,5030,5030,5030,5030,1
20241209,141500,427357930,5010,5010,5030,5010,177
20241209,141400,426471140,5030,5030,5030,5030,0
20241209,141300,426471140,5030,5030,5030,5030,0
20241209,141200,426471140,5030,5030,5030,5030,0
20241209,141100,426471140,5030,5030,5030,5030,1
20241209,141000,426466110,5010,5010,5010,5010,5
20241209,140900,426441060,5030,5030,5030,5030,0
20241209,140800,426441060,5030,5030,5030,5030,1
20241209,140700,426436030,5020,5020,5020,5020,8
20241209,140600,426395870,5020,5010,5020,5010,49
20241209,140500,426150370,5020,5020,5020,5020,74
20241209,140400,425778890,5020,5020,5020,5010,521
20241209,140300,423165470,5020,5020,5020,5020,1
20241209,140200,423160450,5010,5020,5020,5010,12
20241209,140100,423100280,5020,5020,5020,5020,0
20241209,140000,423100280,5020,5020,5020,5020,0
20241209,135900,423100280,5020,5010,5020,5000,205
20241209,135800,422075210,5020,5010,5020,5010,21
20241209,135700,421969990,5020,5020,5020,5020,0
20241209,135600,421969990,5020,5020,5020,5010,22
20241209,135500,421859560,5020,5020,5020,5010,343
20241209,135400,420141100,5020,5010,5020,5010,490
20241209,135300,417686190,5010,5010,5010,5010,170
20241209,135200,416834490,5010,5010,5010,5010,0
20241209,135100,416834490,5010,5010,5010,5010,0
20241209,135000,416834490,5010,5010,5010,5010,0
20241209,134900,416834490,5010,5010,5010,5010,1
20241209,134800,416829480,5000,5000,5000,5000,119
20241209,134700,416234480,5010,5010,5010,5010,0
20241209,134600,416234480,5010,5000,5010,5000,858
20241209,134500,411944460,5000,4985,5000,4980,101
20241209,134400,411441315,5000,5000,5000,5000,12
20241209,134300,411381315,5010,5010,5010,5010,0
20241209,134200,411381315,5010,5010,5010,5010,0
20241209,134100,411381315,5010,5000,5010,5000,128
20241209,134000,410741305,5010,5010,5010,5010,0
20241209,133900,410741305,5010,5000,5010,5000,2
20241209,133800,410731295,5010,5000,5010,5000,50
20241209,133700,410481285,5010,5010,5010,5010,1
20241209,133600,410476275,5010,5000,5010,5000,451
20241209,133500,408221265,5000,5000,5010,5000,103
20241209,133400,407706255,5020,5010,5020,5010,464
20241209,133300,405381605,5010,5000,5010,5000,2
20241209,133200,405371595,5010,5010,5010,5010,0
20241209,133100,405371595,5010,5010,5010,5010,0
20241209,133000,405371595,5010,5000,5010,5000,2
20241209,132900,405361585,5010,5010,5010,5010,0
20241209,132800,405361585,5010,5000,5010,5000,4003
20241209,132700,385306745,5010,5000,5010,5000,1195
20241209,132600,379331735,5000,4985,5000,4985,2
20241209,132500,379321750,5000,5000,5000,5000,201
20241209,132400,378316750,4980,4995,5000,4980,506
20241209,132300,375796275,5000,4985,5000,4985,11
20241209,132200,375741350,5000,4995,5000,4995,90
20241209,132100,375291795,5000,5000,5000,5000,0
20241209,132000,375291795,5000,5000,5000,5000,7
20241209,131900,375256795,5000,5000,5000,5000,0
20241209,131800,375256795,5000,5000,5000,5000,0
20241209,131700,375256795,5000,5000,5000,5000,0
20241209,131600,375256795,5000,5000,5000,5000,0
20241209,131500,375256795,5000,4995,5000,4995,587
20241209,131400,372322230,4980,4980,4980,4980,0
20241209,131300,372322230,4980,4980,4980,4980,0
20241209,131200,372322230,4980,4980,4980,4980,0
20241209,131100,372322230,4980,4980,4980,4980,0
20241209,131000,372322230,4980,4980,4980,4980,0
20241209,130900,372322230,4980,4990,4990,4980,23
20241209,130800,372207610,4995,4995,4995,4995,413
20241209,130700,370144675,4995,4995,4995,4995,187
20241209,130600,369210610,4995,4995,4995,4995,20
20241209,130500,369110710,4995,4995,4995,4995,11
20241209,130400,369055765,4990,4990,4990,4990,0
20241209,130300,369055765,4990,4980,4990,4980,9
20241209,130200,369010925,4980,4980,4980,4980,0
20241209,130100,369010925,4980,4980,4980,4980,197
20241209,130000,368029865,4980,4980,4980,4980,0
20241209,125900,368029865,4980,4980,4980,4980,0
20241209,125800,368029865,4980,4980,4980,4980,0
20241209,125700,368029865,4980,4990,4995,4980,69
20241209,125600,367686175,4995,4995,4995,4995,1
20241209,125500,367681180,4995,4995,4995,4995,100
20241209,125400,367181680,4995,4990,4995,4990,108
20241209,125300,366642230,4980,4980,4980,4980,0
20241209,125200,366642230,4980,4985,4985,4980,597
20241209,125100,363666285,4985,4985,4985,4985,0
20241209,125000,363666285,4985,4985,4985,4985,80
20241209,124900,363267485,4985,4990,4990,4985,627
20241209,124800,360141165,4990,4995,4995,4990,143
20241209,124700,359427015,4995,4995,4995,4995,100
20241209,124600,358927515,4995,4995,4995,4995,0
20241209,124500,358927515,4995,4995,4995,4995,0
20241209,124400,358927515,4995,4995,4995,4995,0
20241209,124300,358927515,4995,4995,4995,4995,26
20241209,124200,358797645,4995,4995,4995,4995,0
20241209,124100,358797645,4995,4995,4995,4995,300
20241209,124000,357299145,4995,4995,4995,4995,0
20241209,123900,357299145,4995,4995,4995,4995,20
20241209,123800,357199245,4985,4985,4985,4985,0
20241209,123700,357199245,4985,4985,4985,4985,0
20241209,123600,357199245,4985,4985,4985,4985,0
20241209,123500,357199245,4985,4985,4985,4985,0
20241209,123400,357199245,4985,4985,4985,4985,10
20241209,123300,357149395,4985,4985,4985,4985,0
20241209,123200,357149395,4985,5000,5000,4980,1133
20241209,123100,351494295,5000,5000,5000,5000,0
20241209,123000,351494295,5000,5000,5000,5000,0
20241209,122900,351494295,5000,5000,5000,5000,0
20241209,122800,351494295,5000,5010,5010,5000,201
20241209,122700,350487295,5010,5010,5010,5010,20
20241209,122600,350387095,5000,5000,5000,5000,0
20241209,122500,350387095,5000,5000,5000,5000,527
20241209,122400,347752095,5010,5010,5010,5010,0
20241209,122300,347752095,5010,5010,5010,5010,0
20241209,122200,347752095,5010,5010,5010,5010,0
20241209,122100,347752095,5010,5010,5010,5010,50
20241209,122000,347501595,5010,5010,5010,5010,2
20241209,121900,347491575,5010,5010,5010,5010,629
20241209,121800,344340285,4995,4995,4995,4995,0
20241209,121700,344340285,4995,4995,4995,4995,0
20241209,121600,344340285,4995,4995,4995,4995,0
20241209,121500,344340285,4995,5010,5010,4995,337
20241209,121400,342652320,5010,5010,5010,5010,0
20241209,121300,342652320,5010,5010,5010,5010,0
20241209,121200,342652320,5010,5010,5010,5010,0
20241209,121100,342652320,5010,5010,5010,5010,0
20241209,121000,342652320,5010,5010,5010,5010,50
20241209,120900,342401820,5010,5010,5010,5010,0
20241209,120800,342401820,5010,5010,5010,5010,180
20241209,120700,341500020,4990,4990,4990,4990,50
20241209,120600,341250520,4990,5000,5000,4990,527
20241209,120500,338620740,5020,5020,5020,5020,0
20241209,120400,338620740,5020,5020,5020,5020,0
20241209,120300,338620740,5020,5020,5020,5020,1
20241209,120200,338615720,5020,5020,5020,5020,1
20241209,120100,338610700,4990,4990,4990,4990,0
20241209,120000,338610700,4990,4990,4990,4990,0
20241209,115900,338610700,4990,4990,4990,4990,287
20241209,115800,337178570,4990,4990,4990,4990,0
20241209,115700,337178570,4990,4990,4990,4990,0
20241209,115600,337178570,4990,4990,4990,4990,15
20241209,115500,337103720,4990,4990,4990,4990,40
20241209,115400,336904120,4985,4985,4985,4985,0
20241209,115300,336904120,4985,4990,4990,4985,1500
20241209,115200,329420270,4990,4995,4995,4990,527
20241209,115100,326788040,5030,5030,5030,5030,0
20241209,115000,326788040,5030,5030,5030,5030,0
20241209,114900,326788040,5030,5030,5030,5030,20
20241209,114800,326687440,5030,5030,5030,5030,80
20241209,114700,326285040,4995,5040,5040,4995,276
20241209,114600,324901740,5040,5040,5040,5040,100
20241209,114500,324397740,5000,5000,5000,5000,659
20241209,114400,321102740,5040,5040,5040,5040,0
20241209,114300,321102740,5040,5040,5040,5040,0
20241209,114200,321102740,5040,5040,5040,5040,13
20241209,114100,321037220,5040,5040,5040,5040,4
20241209,114000,321017060,5040,5040,5040,5040,3
20241209,113900,321001940,5040,5040,5040,5040,0
20241209,113800,321001940,5040,5020,5040,5020,1000
20241209,113700,315962000,5000,5000,5000,5000,100
20241209,113600,315462000,5000,5000,5000,5000,90
20241209,113500,315012000,5000,5000,5000,5000,217
20241209,113400,313927000,5010,5010,5010,5010,0
20241209,113300,313927000,5010,5010,5010,5010,20
20241209,113200,313826800,5010,5010,5010,5010,2
20241209,113100,313816780,5000,5000,5000,5000,0
20241209,113000,313816780,5000,5000,5000,5000,0
20241209,112900,313816780,5000,5000,5000,5000,0
20241209,112800,313816780,5000,5000,5000,5000,12
20241209,112700,313756780,5000,5000,5000,5000,0
20241209,112600,313756780,5000,5000,5000,5000,0
20241209,112500,313756780,5000,5000,5000,5000,1621
20241209,112400,305651780,5000,5010,5010,5000,405
20241209,112300,303626720,5010,5010,5010,5010,731
20241209,112200,299964410,5020,5020,5020,5020,30
20241209,112100,299813810,5030,5030,5030,5030,0
20241209,112000,299813810,5030,5030,5030,5030,0
20241209,111900,299813810,5030,5000,5030,5000,85
20241209,111800,299387010,5000,5000,5000,5000,25
20241209,111700,299262010,5030,5020,5030,5020,50
20241209,111600,299010880,5030,5030,5030,5030,1
20241209,111500,299005850,5000,5000,5000,5000,0
20241209,111400,299005850,5000,5000,5000,5000,0
20241209,111300,299005850,5000,5000,5000,5000,1
20241209,111200,299000850,5040,5010,5040,5010,8
20241209,111100,298960600,5010,5010,5010,5010,0
20241209,111000,298960600,5010,5010,5010,5010,4
20241209,110900,298940560,5020,5010,5020,5010,71
20241209,110800,298584830,5010,5010,5010,5010,0
20241209,110700,298584830,5010,5010,5010,5010,250
20241209,110600,297332330,5010,5010,5010,5010,0
20241209,110500,297332330,5010,5010,5010,5010,258
20241209,110400,296039750,5040,5040,5040,5040,0
20241209,110300,296039750,5040,5040,5040,5040,0
20241209,110200,296039750,5040,5040,5040,5040,0
20241209,110100,296039750,5040,5040,5040,5040,0
20241209,110000,296039750,5040,5040,5040,5040,0
20241209,105900,296039750,5040,5040,5040,5040,0
20241209,105800,296039750,5040,5040,5040,5040,1
20241209,105700,296034710,5020,5020,5020,5020,201
20241209,105600,295025690,5020,5020,5020,5020,9
20241209,105500,294980510,5040,5030,5040,5030,50
20241209,105400,294728520,5040,5040,5040,5040,0
20241209,105300,294728520,5040,5040,5040,5040,200
20241209,105200,293720520,5040,5010,5040,5010,43
20241209,105100,293503850,5050,5050,5050,5050,0
20241209,105000,293503850,5050,5050,5050,5050,1
20241209,104900,293498800,5000,5000,5000,5000,0
20241209,104800,293498800,5000,5000,5000,5000,0
20241209,104700,293498800,5000,5000,5000,5000,36
20241209,104600,293318800,5000,5000,5000,5000,0
20241209,104500,293318800,5000,5040,5050,5000,1561
20241209,104400,285457200,5010,5010,5010,5010,4
20241209,104300,285437160,5040,5040,5040,5040,0
20241209,104200,285437160,5040,5040,5040,5040,2
20241209,104100,285427080,5040,5040,5040,5040,3
20241209,104000,285411960,5040,5040,5040,5040,0
20241209,103900,285411960,5040,5040,5040,5040,1000
20241209,103800,280371960,5000,5000,5000,5000,1
20241209,103700,280366960,5040,5000,5040,5000,54
20241209,103600,280094960,5040,5040,5040,5040,0
20241209,103500,280094960,5040,5040,5040,5040,2
20241209,103400,280084880,4995,5000,5000,4995,42
20241209,103300,279874950,5000,5000,5000,5000,10
20241209,103200,279824950,5010,5010,5010,5010,0
20241209,103100,279824950,5010,5010,5010,5000,269
20241209,103000,278478360,5000,5000,5000,5000,0
20241209,102900,278478360,5000,5000,5000,5000,0
20241209,102800,278478360,5000,5000,5000,5000,0
20241209,102700,278478360,5000,5040,5040,5000,370
20241209,102600,276626160,5050,5050,5050,5050,2
20241209,102500,276616060,5050,5050,5050,5050,0
20241209,102400,276616060,5050,5040,5050,5040,198
20241209,102300,275616240,5040,5040,5040,5040,0
20241209,102200,275616240,5040,5040,5040,5040,7
20241209,102100,275580960,5040,5040,5040,5040,0
20241209,102000,275580960,5040,5040,5040,5040,0
20241209,101900,275580960,5040,5040,5040,5040,8
20241209,101800,275540640,5000,5040,5050,5000,96
20241209,101700,275059140,5050,5050,5050,5050,0
20241209,101600,275059140,5050,5050,5050,5050,0
20241209,101500,275059140,5050,5050,5050,5050,0
20241209,101400,275059140,5050,5050,5050,5050,0
20241209,101300,275059140,5050,5050,5050,5050,21
20241209,101200,274953090,5040,5040,5040,5040,225
20241209,101100,273819090,5030,5050,5050,5030,541
20241209,101000,271097380,5050,5040,5050,5040,53
20241209,100900,270830220,5040,5050,5050,5040,29
20241209,100800,270684040,5050,5030,5050,5030,1648
20241209,100700,262387520,5020,5020,5020,5020,307
20241209,100600,260846380,5020,5020,5020,5020,1
20241209,100500,260841360,5020,5020,5020,5020,699
20241209,100400,257332380,5000,5000,5000,5000,200
20241209,100300,256332380,4995,5030,5030,4995,5
20241209,100200,256307335,5030,5010,5030,4990,501
20241209,100100,253805245,5030,5030,5030,5030,1
20241209,100000,253800215,5030,5030,5030,5030,101
20241209,095900,253292185,5030,5000,5030,5000,920
20241209,095800,248683155,5000,5000,5000,5000,60
20241209,095700,248383155,4995,4995,4995,4995,0
20241209,095600,248383155,4995,4995,4995,4995,209
20241209,095500,247339200,4995,5000,5000,4990,1028
20241209,095400,242199300,5000,5000,5000,5000,27
20241209,095300,242064300,5040,5040,5040,5040,83
20241209,095200,241645980,5040,5040,5040,5040,18
20241209,095100,241555260,5040,5040,5040,5040,0
20241209,095000,241555260,5040,5040,5040,5040,2
20241209,094900,241545180,5040,5030,5040,5030,2001
20241209,094800,231460890,4995,5030,5030,4995,2
20241209,094700,231450865,5030,5000,5030,5000,52
20241209,094600,231190805,4970,4990,4990,4970,142
20241209,094500,230484265,4965,4970,4970,4960,1403
20241209,094400,223525170,4960,4980,4980,4960,1300
20241209,094300,217070735,4980,4985,4985,4980,1000
20241209,094200,212090480,5000,4995,5000,4995,4
20241209,094100,212070485,4965,4985,4985,4965,54
20241209,094000,211802020,4965,5000,5000,4965,1220
20241209,093900,205703285,5000,5000,5000,5000,106
20241209,093800,205173285,5040,5040,5040,5040,1
20241209,093700,205168245,5000,4965,5000,4965,783
20241209,093600,201254825,4960,4995,4995,4960,573
20241209,093500,198408205,5000,5000,5000,5000,1502
20241209,093400,190898205,5000,5000,5000,5000,802
20241209,093300,186888205,5000,5000,5000,5000,300
20241209,093200,185388205,4970,4970,5000,4970,264
20241209,093100,184075825,4970,4970,4980,4960,3390
20241209,093000,167227905,4970,4995,4995,4970,2643
20241209,092900,154040000,5000,5010,5010,5000,404
20241209,092800,152016960,5000,5000,5000,4995,897
20241209,092700,147532115,5010,5040,5040,5010,1819
20241209,092600,138407015,5070,5070,5070,5070,0
20241209,092500,138407015,5070,5070,5070,5070,10
20241209,092400,138356315,5070,5040,5070,5040,15
20241209,092300,138280565,5070,5060,5070,5020,2289
20241209,092200,126735425,5060,5060,5060,5060,27
20241209,092100,126598805,5070,5070,5070,5070,1
20241209,092000,126593735,5060,5040,5070,5040,1640
20241209,091900,118286115,5040,5040,5040,5040,1000
20241209,091800,113246115,5060,5060,5060,5060,120
20241209,091700,112638915,5060,5020,5060,5020,1193
20241209,091600,106612355,5020,5020,5020,5020,10
20241209,091500,106562155,5040,5020,5040,5020,7001
20241209,091400,71325495,4995,5000,5000,4995,344
20241209,091300,69607045,4995,4995,5000,4995,51
20241209,091200,69352200,4995,5000,5000,4995,716
20241209,091100,65774330,4995,5030,5030,4995,3000
20241209,091000,50775205,5040,5000,5040,4990,1493
20241209,090900,43310260,5000,5020,5020,5000,2281
20241209,090800,31887600,5020,5030,5030,5020,969
20241209,090700,27021250,5040,5080,5080,5040,1168
20241209,090600,21119580,5090,5080,5130,5080,233
20241209,090500,19934700,5080,5080,5080,5070,526
20241209,090400,17262670,5080,5080,5080,5080,40
20241209,090300,17059470,5060,5100,5100,5060,1126
20241209,090200,11340740,5110,5110,5130,5080,688
20241209,090100,7836710,5140,5120,5140,5100,410
20241209,090000,5740500,5120,5130,5140,5120,1119
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200800 523113180 4990 4990 4990 4990 2224
3 20241209 200700 523113180 4990 4990 4990 4990 0
4 20241209 200600 523113180 4990 4990 4990 4990 0
5 20241209 200500 523113180 4990 4990 4990 4990 0
6 20241209 200400 523113180 4990 4990 4990 4990 0
7 20241209 200300 523113180 4990 4990 4990 4990 0
8 20241209 200200 523113180 4990 4990 4990 4990 0
9 20241209 200100 523113180 4990 4990 4990 4990 0
10 20241209 200000 523113180 4990 4990 4990 4990 0
11 20241209 195900 523113180 4990 4990 4990 4990 0
12 20241209 195800 523113180 4990 4990 4990 4990 0
13 20241209 195700 523113180 4990 4990 4990 4990 0
14 20241209 195600 523113180 4990 4990 4990 4990 0
15 20241209 195500 523113180 4990 4990 4990 4990 0
16 20241209 195400 523113180 4990 4990 4990 4990 0
17 20241209 195300 523113180 4990 4990 4990 4990 0
18 20241209 195200 523113180 4990 4990 4990 4990 0
19 20241209 195100 523113180 4990 4990 4990 4990 0
20 20241209 195000 523113180 4990 4990 4990 4990 0
21 20241209 194900 523113180 4990 4990 4990 4990 0
22 20241209 194800 523113180 4990 4990 4990 4990 0
23 20241209 194700 523113180 4990 4990 4990 4990 0
24 20241209 194600 523113180 4990 4990 4990 4990 0
25 20241209 194500 523113180 4990 4990 4990 4990 0
26 20241209 194400 523113180 4990 4990 4990 4990 0
27 20241209 194300 523113180 4990 4990 4990 4990 0
28 20241209 194200 523113180 4990 4990 4990 4990 0
29 20241209 194100 523113180 4990 4990 4990 4990 0
30 20241209 194000 523113180 4990 4990 4990 4990 0
31 20241209 193900 523113180 4990 4990 4990 4990 0
32 20241209 193800 523113180 4990 4990 4990 4990 2224
33 20241209 193700 523113180 4990 4990 4990 4990 0
34 20241209 193600 523113180 4990 4990 4990 4990 0
35 20241209 193500 523113180 4990 4990 4990 4990 0
36 20241209 193400 523113180 4990 4990 4990 4990 0
37 20241209 193300 523113180 4990 4990 4990 4990 0
38 20241209 193200 523113180 4990 4990 4990 4990 0
39 20241209 193100 523113180 4990 4990 4990 4990 0
40 20241209 193000 523113180 4990 4990 4990 4990 0
41 20241209 192900 523113180 4990 4990 4990 4990 0
42 20241209 192800 523113180 4990 4990 4990 4990 0
43 20241209 192700 523113180 4990 4990 4990 4990 0
44 20241209 192600 523113180 4990 4990 4990 4990 0
45 20241209 192500 523113180 4990 4990 4990 4990 0
46 20241209 192400 523113180 4990 4990 4990 4990 0
47 20241209 192300 523113180 4990 4990 4990 4990 0
48 20241209 192200 523113180 4990 4990 4990 4990 0
49 20241209 192100 523113180 4990 4990 4990 4990 0
50 20241209 192000 523113180 4990 4990 4990 4990 0
51 20241209 191900 523113180 4990 4990 4990 4990 0
52 20241209 191800 523113180 4990 4990 4990 4990 0
53 20241209 191700 523113180 4990 4990 4990 4990 0
54 20241209 191600 523113180 4990 4990 4990 4990 0
55 20241209 191500 523113180 4990 4990 4990 4990 0
56 20241209 191400 523113180 4990 4990 4990 4990 0
57 20241209 191300 523113180 4990 4990 4990 4990 0
58 20241209 191200 523113180 4990 4990 4990 4990 0
59 20241209 191100 523113180 4990 4990 4990 4990 0
60 20241209 191000 523113180 4990 4990 4990 4990 0
61 20241209 190900 523113180 4990 4990 4990 4990 0
62 20241209 190800 523113180 4990 4990 4990 4990 2224
63 20241209 190700 523113180 4990 4990 4990 4990 0
64 20241209 190600 523113180 4990 4990 4990 4990 0
65 20241209 190500 523113180 4990 4990 4990 4990 0
66 20241209 190400 523113180 4990 4990 4990 4990 0
67 20241209 190300 523113180 4990 4990 4990 4990 0
68 20241209 190200 523113180 4990 4990 4990 4990 0
69 20241209 190100 523113180 4990 4990 4990 4990 0
70 20241209 190000 523113180 4990 4990 4990 4990 0
71 20241209 185900 523113180 4990 4990 4990 4990 0
72 20241209 185800 523113180 4990 4990 4990 4990 0
73 20241209 185700 523113180 4990 4990 4990 4990 0
74 20241209 185600 523113180 4990 4990 4990 4990 0
75 20241209 185500 523113180 4990 4990 4990 4990 0
76 20241209 185400 523113180 4990 4990 4990 4990 0
77 20241209 185300 523113180 4990 4990 4990 4990 0
78 20241209 185200 523113180 4990 4990 4990 4990 0
79 20241209 185100 523113180 4990 4990 4990 4990 0
80 20241209 185000 523113180 4990 4990 4990 4990 0
81 20241209 184900 523113180 4990 4990 4990 4990 0
82 20241209 184800 523113180 4990 4990 4990 4990 0
83 20241209 184700 523113180 4990 4990 4990 4990 0
84 20241209 184600 523113180 4990 4990 4990 4990 0
85 20241209 184500 523113180 4990 4990 4990 4990 0
86 20241209 184400 523113180 4990 4990 4990 4990 0
87 20241209 184300 523113180 4990 4990 4990 4990 0
88 20241209 184200 523113180 4990 4990 4990 4990 0
89 20241209 184100 523113180 4990 4990 4990 4990 0
90 20241209 184000 523113180 4990 4990 4990 4990 0
91 20241209 183900 523113180 4990 4990 4990 4990 0
92 20241209 183800 523113180 4990 4990 4990 4990 2224
93 20241209 183700 523113180 4990 4990 4990 4990 0
94 20241209 183600 523113180 4990 4990 4990 4990 0
95 20241209 183500 523113180 4990 4990 4990 4990 0
96 20241209 183400 523113180 4990 4990 4990 4990 0
97 20241209 183300 523113180 4990 4990 4990 4990 0
98 20241209 183200 523113180 4990 4990 4990 4990 0
99 20241209 183100 523113180 4990 4990 4990 4990 0
100 20241209 183000 523113180 4990 4990 4990 4990 0
101 20241209 182900 523113180 4990 4990 4990 4990 0
102 20241209 182800 523113180 4990 4990 4990 4990 0
103 20241209 182700 523113180 4990 4990 4990 4990 0
104 20241209 182600 523113180 4990 4990 4990 4990 0
105 20241209 182500 523113180 4990 4990 4990 4990 0
106 20241209 182400 523113180 4990 4990 4990 4990 0
107 20241209 182300 523113180 4990 4990 4990 4990 0
108 20241209 182200 523113180 4990 4990 4990 4990 0
109 20241209 182100 523113180 4990 4990 4990 4990 0
110 20241209 182000 523113180 4990 4990 4990 4990 0
111 20241209 181900 523113180 4990 4990 4990 4990 0
112 20241209 181800 523113180 4990 4990 4990 4990 0
113 20241209 181700 523113180 4990 4990 4990 4990 0
114 20241209 181600 523113180 4990 4990 4990 4990 0
115 20241209 181500 523113180 4990 4990 4990 4990 0
116 20241209 181400 523113180 4990 4990 4990 4990 0
117 20241209 181300 523113180 4990 4990 4990 4990 0
118 20241209 181200 523113180 4990 4990 4990 4990 0
119 20241209 181100 523113180 4990 4990 4990 4990 0
120 20241209 181000 523113180 4990 4990 4990 4990 0
121 20241209 180900 523113180 4990 4990 4990 4990 0
122 20241209 180800 523113180 4990 4990 4990 4990 2224
123 20241209 180700 523113180 4990 4990 4990 4990 0
124 20241209 180600 523113180 4990 4990 4990 4990 0
125 20241209 180500 523113180 4990 4990 4990 4990 0
126 20241209 180400 523113180 4990 4990 4990 4990 0
127 20241209 180300 523113180 4990 4990 4990 4990 0
128 20241209 180200 523113180 4990 4990 4990 4990 0
129 20241209 180100 523113180 4990 4990 4990 4990 0
130 20241209 180000 523113180 4990 4990 4990 4990 0
131 20241209 175900 523113180 4990 4990 4990 4990 0
132 20241209 175800 523113180 4990 4990 4990 4990 0
133 20241209 175700 523113180 4990 4990 4990 4990 0
134 20241209 175600 523113180 4990 4990 4990 4990 0
135 20241209 175500 523113180 4990 4990 4990 4990 0
136 20241209 175400 523113180 4990 4990 4990 4990 0
137 20241209 175300 523113180 4990 4990 4990 4990 0
138 20241209 175200 523113180 4990 4990 4990 4990 0
139 20241209 175100 523113180 4990 4990 4990 4990 0
140 20241209 175000 523113180 4990 4990 4990 4990 0
141 20241209 174900 523113180 4990 4990 4990 4990 0
142 20241209 174800 523113180 4990 4990 4990 4990 0
143 20241209 174700 523113180 4990 4990 4990 4990 0
144 20241209 174600 523113180 4990 4990 4990 4990 0
145 20241209 174500 523113180 4990 4990 4990 4990 0
146 20241209 174400 523113180 4990 4990 4990 4990 0
147 20241209 174300 523113180 4990 4990 4990 4990 0
148 20241209 174200 523113180 4990 4990 4990 4990 0
149 20241209 174100 523113180 4990 4990 4990 4990 0
150 20241209 174000 523113180 4990 4990 4990 4990 0
151 20241209 173900 523113180 4990 4990 4990 4990 0
152 20241209 173800 523113180 4990 4990 4990 4990 2224
153 20241209 173700 523113180 4990 4990 4990 4990 0
154 20241209 173600 523113180 4990 4990 4990 4990 0
155 20241209 173500 523113180 4990 4990 4990 4990 0
156 20241209 173400 523113180 4990 4990 4990 4990 0
157 20241209 173300 523113180 4990 4990 4990 4990 0
158 20241209 173200 523113180 4990 4990 4990 4990 0
159 20241209 173100 523113180 4990 4990 4990 4990 0
160 20241209 173000 523113180 4990 4990 4990 4990 0
161 20241209 172900 523113180 4990 4990 4990 4990 0
162 20241209 172800 523113180 4990 4990 4990 4990 0
163 20241209 172700 523113180 4990 4990 4990 4990 0
164 20241209 172600 523113180 4990 4990 4990 4990 0
165 20241209 172500 523113180 4990 4990 4990 4990 0
166 20241209 172400 523113180 4990 4990 4990 4990 0
167 20241209 172300 523113180 4990 4990 4990 4990 0
168 20241209 172200 523113180 4990 4990 4990 4990 0
169 20241209 172100 523113180 4990 4990 4990 4990 0
170 20241209 172000 523113180 4990 4990 4990 4990 0
171 20241209 171900 523113180 4990 4990 4990 4990 0
172 20241209 171800 523113180 4990 4990 4990 4990 0
173 20241209 171700 523113180 4990 4990 4990 4990 0
174 20241209 171600 523113180 4990 4990 4990 4990 0
175 20241209 171500 523113180 4990 4990 4990 4990 0
176 20241209 171400 523113180 4990 4990 4990 4990 0
177 20241209 171300 523113180 4990 4990 4990 4990 0
178 20241209 171200 523113180 4990 4990 4990 4990 0
179 20241209 171100 523113180 4990 4990 4990 4990 0
180 20241209 171000 523113180 4990 4990 4990 4990 0
181 20241209 170900 523113180 4990 4990 4990 4990 0
182 20241209 170800 523113180 4990 4990 4990 4990 2224
183 20241209 170700 523113180 4990 4990 4990 4990 0
184 20241209 170600 523113180 4990 4990 4990 4990 0
185 20241209 170500 523113180 4990 4990 4990 4990 0
186 20241209 170400 523113180 4990 4990 4990 4990 0
187 20241209 170300 523113180 4990 4990 4990 4990 0
188 20241209 170200 523113180 4990 4990 4990 4990 0
189 20241209 170100 523113180 4990 4990 4990 4990 0
190 20241209 170000 523113180 4990 4990 4990 4990 0
191 20241209 165900 523113180 4990 4990 4990 4990 0
192 20241209 165800 523113180 4990 4990 4990 4990 0
193 20241209 165700 523113180 4990 4990 4990 4990 0
194 20241209 165600 523113180 4990 4990 4990 4990 0
195 20241209 165500 523113180 4990 4990 4990 4990 0
196 20241209 165400 523113180 4990 4990 4990 4990 0
197 20241209 165300 523113180 4990 4990 4990 4990 0
198 20241209 165200 523113180 4990 4990 4990 4990 0
199 20241209 165100 523113180 4990 4990 4990 4990 0
200 20241209 165000 523113180 4990 4990 4990 4990 0
201 20241209 164900 523113180 4990 4990 4990 4990 0
202 20241209 164800 523113180 4990 4990 4990 4990 0
203 20241209 164700 523113180 4990 4990 4990 4990 0
204 20241209 164600 523113180 4990 4990 4990 4990 0
205 20241209 164500 523113180 4990 4990 4990 4990 0
206 20241209 164400 523113180 4990 4990 4990 4990 0
207 20241209 164300 523113180 4990 4990 4990 4990 0
208 20241209 164200 523113180 4990 4990 4990 4990 0
209 20241209 164100 523113180 4990 4990 4990 4990 0
210 20241209 164000 523113180 4990 4990 4990 4990 0
211 20241209 163900 523113180 4990 4990 4990 4990 0
212 20241209 163800 523113180 4990 4990 4990 4990 2224
213 20241209 163700 523113180 4990 4990 4990 4990 0
214 20241209 163600 523113180 4990 4990 4990 4990 0
215 20241209 163500 523113180 4990 4990 4990 4990 0
216 20241209 163400 523113180 4990 4990 4990 4990 0
217 20241209 163300 523113180 4990 4990 4990 4990 0
218 20241209 163200 523113180 4990 4990 4990 4990 0
219 20241209 163100 523113180 4990 4990 4990 4990 0
220 20241209 163000 523113180 4990 4990 4990 4990 0
221 20241209 162900 523113180 4990 4990 4990 4990 0
222 20241209 162800 523113180 4990 4990 4990 4990 0
223 20241209 162700 523113180 4990 4990 4990 4990 0
224 20241209 162600 523113180 4990 4990 4990 4990 0
225 20241209 162500 523113180 4990 4990 4990 4990 0
226 20241209 162400 523113180 4990 4990 4990 4990 0
227 20241209 162300 523113180 4990 4990 4990 4990 0
228 20241209 162200 523113180 4990 4990 4990 4990 0
229 20241209 162100 523113180 4990 4990 4990 4990 0
230 20241209 162000 523113180 4990 4990 4990 4990 0
231 20241209 161900 523113180 4990 4990 4990 4990 0
232 20241209 161800 523113180 4990 4990 4990 4990 0
233 20241209 161700 523113180 4990 4990 4990 4990 0
234 20241209 161600 523113180 4990 4990 4990 4990 0
235 20241209 161500 523113180 4990 4990 4990 4990 0
236 20241209 161400 523113180 4990 4990 4990 4990 0
237 20241209 161300 523113180 4990 4990 4990 4990 0
238 20241209 161200 523113180 4990 4990 4990 4990 0
239 20241209 161100 523113180 4990 4990 4990 4990 0
240 20241209 161000 523113180 4990 4990 4990 4990 0
241 20241209 160900 523113180 4990 4990 4990 4990 0
242 20241209 160800 523113180 4990 4990 4990 4990 2224
243 20241209 160700 523113180 4990 4990 4990 4990 0
244 20241209 160600 523113180 4990 4990 4990 4990 0
245 20241209 160500 523113180 4990 4990 4990 4990 0
246 20241209 160400 523113180 4990 4990 4990 4990 0
247 20241209 160300 523113180 4990 4990 4990 4990 0
248 20241209 160200 523113180 4990 4990 4990 4990 0
249 20241209 160100 523113180 4990 4990 4990 4990 0
250 20241209 160000 523113180 4990 4990 4990 4990 0
251 20241209 155900 523113180 4990 4990 4990 4990 0
252 20241209 155800 523113180 4990 4990 4990 4990 0
253 20241209 155700 523113180 4990 4990 4990 4990 0
254 20241209 155600 523113180 4990 4990 4990 4990 0
255 20241209 155500 523113180 4990 4990 4990 4990 0
256 20241209 155400 523113180 4990 4990 4990 4990 0
257 20241209 155300 523113180 4990 4990 4990 4990 0
258 20241209 155200 523113180 4990 4990 4990 4990 0
259 20241209 155100 523113180 4990 4990 4990 4990 0
260 20241209 155000 523113180 4990 4990 4990 4990 0
261 20241209 154900 523113180 4990 4990 4990 4990 0
262 20241209 154800 523113180 4990 4990 4990 4990 0
263 20241209 154700 523113180 4990 4990 4990 4990 0
264 20241209 154600 523113180 4990 4990 4990 4990 0
265 20241209 154500 523113180 4990 4990 4990 4990 0
266 20241209 154400 523113180 4990 4990 4990 4990 0
267 20241209 154300 523113180 4990 4990 4990 4990 0
268 20241209 154200 523113180 4990 4990 4990 4990 0
269 20241209 154100 523113180 4990 4990 4990 4990 0
270 20241209 154000 523113180 4990 4990 4990 4990 0
271 20241209 153900 523113180 4990 4990 4990 4990 0
272 20241209 153800 523113180 4990 4990 4990 4990 2224
273 20241209 153700 523113180 4990 4990 4990 4990 0
274 20241209 153600 523113180 4990 4990 4990 4990 0
275 20241209 153500 523113180 4990 4990 4990 4990 0
276 20241209 153400 523113180 4990 4990 4990 4990 0
277 20241209 153300 523113180 4990 4990 4990 4990 0
278 20241209 153200 523113180 4990 4990 4990 4990 0
279 20241209 153100 523113180 4990 4990 4990 4990 0
280 20241209 153000 523113180 4990 4990 4990 4990 2224
281 20241209 152900 512015420 5010 5010 5010 5010 0
282 20241209 152800 512015420 5010 5010 5010 5010 0
283 20241209 152700 512015420 5010 5010 5010 5010 0
284 20241209 152600 512015420 5010 5010 5010 5010 0
285 20241209 152500 512015420 5010 5010 5010 5010 0
286 20241209 152400 512015420 5010 5010 5010 5010 0
287 20241209 152300 512015420 5010 5010 5010 5010 0
288 20241209 152200 512015420 5010 5010 5010 5010 0
289 20241209 152100 512015420 5010 5010 5010 5010 0
290 20241209 152000 512015420 5010 5010 5010 5010 0
291 20241209 151900 512015420 5010 5000 5010 5000 2442
292 20241209 151800 499805400 5000 5010 5010 5000 3214
293 20241209 151700 483735390 5000 5000 5010 5000 254
294 20241209 151600 482465380 5010 5000 5010 5000 2021
295 20241209 151500 472358360 5010 5010 5010 5000 183
296 20241209 151400 471443340 5010 5010 5010 5000 581
297 20241209 151300 468538120 5010 5000 5010 5000 481
298 20241209 151200 466133110 5010 5010 5010 5000 23
299 20241209 151100 466018080 5020 5020 5020 5020 0
300 20241209 151000 466018080 5020 5000 5020 5000 1801
301 20241209 150900 457013060 5020 5020 5020 5020 0
302 20241209 150800 457013060 5020 5020 5020 5020 0
303 20241209 150700 457013060 5020 5020 5020 5020 0
304 20241209 150600 457013060 5020 5000 5020 5000 2
305 20241209 150500 457003040 5020 5010 5020 5010 627
306 20241209 150400 453861760 5020 5020 5020 5020 0
307 20241209 150300 453861760 5020 5020 5020 5020 0
308 20241209 150200 453861760 5020 5020 5020 5020 5
309 20241209 150100 453836660 5020 5010 5020 5010 527
310 20241209 150000 451196380 5010 5010 5010 5010 100
311 20241209 145900 450695380 5010 5010 5010 5010 0
312 20241209 145800 450695380 5010 5010 5010 5010 0
313 20241209 145700 450695380 5010 5010 5010 5010 263
314 20241209 145600 449377750 5000 5000 5010 5000 390
315 20241209 145500 447427650 5010 5000 5010 5000 101
316 20241209 145400 446922640 5010 5010 5010 5010 0
317 20241209 145300 446922640 5010 5000 5010 5000 147
318 20241209 145200 446186630 5010 5000 5010 5000 113
319 20241209 145100 445621620 5010 5000 5010 5000 932
320 20241209 145000 440961600 5010 5010 5010 5010 1
321 20241209 144900 440956590 5000 5000 5000 5000 198
322 20241209 144800 439966590 5010 5010 5010 5010 0
323 20241209 144700 439966590 5010 5010 5010 5010 0
324 20241209 144600 439966590 5010 5010 5010 5010 1
325 20241209 144500 439961580 5020 5020 5020 5020 0
326 20241209 144400 439961580 5020 5020 5020 5020 0
327 20241209 144300 439961580 5020 5020 5020 5020 0
328 20241209 144200 439961580 5020 5020 5020 5020 0
329 20241209 144100 439961580 5020 5020 5020 5000 6
330 20241209 144000 439931500 5020 5000 5020 5000 115
331 20241209 143900 439354360 5000 5000 5000 5000 32
332 20241209 143800 439194360 5020 5020 5020 5020 70
333 20241209 143700 438842960 5020 5000 5020 5000 13
334 20241209 143600 438777940 5020 5000 5020 5000 130
335 20241209 143500 438125360 5020 5020 5020 5020 0
336 20241209 143400 438125360 5020 5020 5020 5020 2
337 20241209 143300 438115320 5020 5020 5020 5020 3
338 20241209 143200 438100260 5020 5010 5020 5000 1512
339 20241209 143100 430530370 5020 5020 5020 5020 0
340 20241209 143000 430530370 5020 5020 5020 5010 178
341 20241209 142900 429637810 5020 5020 5020 5020 32
342 20241209 142800 429477170 5030 5020 5030 5020 4
343 20241209 142700 429457080 5020 5020 5020 5020 0
344 20241209 142600 429457080 5020 5020 5020 5020 1
345 20241209 142500 429452060 5020 5020 5020 5010 117
346 20241209 142400 428864930 5030 5030 5030 5030 0
347 20241209 142300 428864930 5030 5030 5030 5030 0
348 20241209 142200 428864930 5030 5030 5030 5030 197
349 20241209 142100 427874020 5030 5030 5030 5030 0
350 20241209 142000 427874020 5030 5030 5030 5030 2
351 20241209 141900 427863960 5010 5010 5010 5010 100
352 20241209 141800 427362960 5030 5030 5030 5030 0
353 20241209 141700 427362960 5030 5030 5030 5030 0
354 20241209 141600 427362960 5030 5030 5030 5030 1
355 20241209 141500 427357930 5010 5010 5030 5010 177
356 20241209 141400 426471140 5030 5030 5030 5030 0
357 20241209 141300 426471140 5030 5030 5030 5030 0
358 20241209 141200 426471140 5030 5030 5030 5030 0
359 20241209 141100 426471140 5030 5030 5030 5030 1
360 20241209 141000 426466110 5010 5010 5010 5010 5
361 20241209 140900 426441060 5030 5030 5030 5030 0
362 20241209 140800 426441060 5030 5030 5030 5030 1
363 20241209 140700 426436030 5020 5020 5020 5020 8
364 20241209 140600 426395870 5020 5010 5020 5010 49
365 20241209 140500 426150370 5020 5020 5020 5020 74
366 20241209 140400 425778890 5020 5020 5020 5010 521
367 20241209 140300 423165470 5020 5020 5020 5020 1
368 20241209 140200 423160450 5010 5020 5020 5010 12
369 20241209 140100 423100280 5020 5020 5020 5020 0
370 20241209 140000 423100280 5020 5020 5020 5020 0
371 20241209 135900 423100280 5020 5010 5020 5000 205
372 20241209 135800 422075210 5020 5010 5020 5010 21
373 20241209 135700 421969990 5020 5020 5020 5020 0
374 20241209 135600 421969990 5020 5020 5020 5010 22
375 20241209 135500 421859560 5020 5020 5020 5010 343
376 20241209 135400 420141100 5020 5010 5020 5010 490
377 20241209 135300 417686190 5010 5010 5010 5010 170
378 20241209 135200 416834490 5010 5010 5010 5010 0
379 20241209 135100 416834490 5010 5010 5010 5010 0
380 20241209 135000 416834490 5010 5010 5010 5010 0
381 20241209 134900 416834490 5010 5010 5010 5010 1
382 20241209 134800 416829480 5000 5000 5000 5000 119
383 20241209 134700 416234480 5010 5010 5010 5010 0
384 20241209 134600 416234480 5010 5000 5010 5000 858
385 20241209 134500 411944460 5000 4985 5000 4980 101
386 20241209 134400 411441315 5000 5000 5000 5000 12
387 20241209 134300 411381315 5010 5010 5010 5010 0
388 20241209 134200 411381315 5010 5010 5010 5010 0
389 20241209 134100 411381315 5010 5000 5010 5000 128
390 20241209 134000 410741305 5010 5010 5010 5010 0
391 20241209 133900 410741305 5010 5000 5010 5000 2
392 20241209 133800 410731295 5010 5000 5010 5000 50
393 20241209 133700 410481285 5010 5010 5010 5010 1
394 20241209 133600 410476275 5010 5000 5010 5000 451
395 20241209 133500 408221265 5000 5000 5010 5000 103
396 20241209 133400 407706255 5020 5010 5020 5010 464
397 20241209 133300 405381605 5010 5000 5010 5000 2
398 20241209 133200 405371595 5010 5010 5010 5010 0
399 20241209 133100 405371595 5010 5010 5010 5010 0
400 20241209 133000 405371595 5010 5000 5010 5000 2
401 20241209 132900 405361585 5010 5010 5010 5010 0
402 20241209 132800 405361585 5010 5000 5010 5000 4003
403 20241209 132700 385306745 5010 5000 5010 5000 1195
404 20241209 132600 379331735 5000 4985 5000 4985 2
405 20241209 132500 379321750 5000 5000 5000 5000 201
406 20241209 132400 378316750 4980 4995 5000 4980 506
407 20241209 132300 375796275 5000 4985 5000 4985 11
408 20241209 132200 375741350 5000 4995 5000 4995 90
409 20241209 132100 375291795 5000 5000 5000 5000 0
410 20241209 132000 375291795 5000 5000 5000 5000 7
411 20241209 131900 375256795 5000 5000 5000 5000 0
412 20241209 131800 375256795 5000 5000 5000 5000 0
413 20241209 131700 375256795 5000 5000 5000 5000 0
414 20241209 131600 375256795 5000 5000 5000 5000 0
415 20241209 131500 375256795 5000 4995 5000 4995 587
416 20241209 131400 372322230 4980 4980 4980 4980 0
417 20241209 131300 372322230 4980 4980 4980 4980 0
418 20241209 131200 372322230 4980 4980 4980 4980 0
419 20241209 131100 372322230 4980 4980 4980 4980 0
420 20241209 131000 372322230 4980 4980 4980 4980 0
421 20241209 130900 372322230 4980 4990 4990 4980 23
422 20241209 130800 372207610 4995 4995 4995 4995 413
423 20241209 130700 370144675 4995 4995 4995 4995 187
424 20241209 130600 369210610 4995 4995 4995 4995 20
425 20241209 130500 369110710 4995 4995 4995 4995 11
426 20241209 130400 369055765 4990 4990 4990 4990 0
427 20241209 130300 369055765 4990 4980 4990 4980 9
428 20241209 130200 369010925 4980 4980 4980 4980 0
429 20241209 130100 369010925 4980 4980 4980 4980 197
430 20241209 130000 368029865 4980 4980 4980 4980 0
431 20241209 125900 368029865 4980 4980 4980 4980 0
432 20241209 125800 368029865 4980 4980 4980 4980 0
433 20241209 125700 368029865 4980 4990 4995 4980 69
434 20241209 125600 367686175 4995 4995 4995 4995 1
435 20241209 125500 367681180 4995 4995 4995 4995 100
436 20241209 125400 367181680 4995 4990 4995 4990 108
437 20241209 125300 366642230 4980 4980 4980 4980 0
438 20241209 125200 366642230 4980 4985 4985 4980 597
439 20241209 125100 363666285 4985 4985 4985 4985 0
440 20241209 125000 363666285 4985 4985 4985 4985 80
441 20241209 124900 363267485 4985 4990 4990 4985 627
442 20241209 124800 360141165 4990 4995 4995 4990 143
443 20241209 124700 359427015 4995 4995 4995 4995 100
444 20241209 124600 358927515 4995 4995 4995 4995 0
445 20241209 124500 358927515 4995 4995 4995 4995 0
446 20241209 124400 358927515 4995 4995 4995 4995 0
447 20241209 124300 358927515 4995 4995 4995 4995 26
448 20241209 124200 358797645 4995 4995 4995 4995 0
449 20241209 124100 358797645 4995 4995 4995 4995 300
450 20241209 124000 357299145 4995 4995 4995 4995 0
451 20241209 123900 357299145 4995 4995 4995 4995 20
452 20241209 123800 357199245 4985 4985 4985 4985 0
453 20241209 123700 357199245 4985 4985 4985 4985 0
454 20241209 123600 357199245 4985 4985 4985 4985 0
455 20241209 123500 357199245 4985 4985 4985 4985 0
456 20241209 123400 357199245 4985 4985 4985 4985 10
457 20241209 123300 357149395 4985 4985 4985 4985 0
458 20241209 123200 357149395 4985 5000 5000 4980 1133
459 20241209 123100 351494295 5000 5000 5000 5000 0
460 20241209 123000 351494295 5000 5000 5000 5000 0
461 20241209 122900 351494295 5000 5000 5000 5000 0
462 20241209 122800 351494295 5000 5010 5010 5000 201
463 20241209 122700 350487295 5010 5010 5010 5010 20
464 20241209 122600 350387095 5000 5000 5000 5000 0
465 20241209 122500 350387095 5000 5000 5000 5000 527
466 20241209 122400 347752095 5010 5010 5010 5010 0
467 20241209 122300 347752095 5010 5010 5010 5010 0
468 20241209 122200 347752095 5010 5010 5010 5010 0
469 20241209 122100 347752095 5010 5010 5010 5010 50
470 20241209 122000 347501595 5010 5010 5010 5010 2
471 20241209 121900 347491575 5010 5010 5010 5010 629
472 20241209 121800 344340285 4995 4995 4995 4995 0
473 20241209 121700 344340285 4995 4995 4995 4995 0
474 20241209 121600 344340285 4995 4995 4995 4995 0
475 20241209 121500 344340285 4995 5010 5010 4995 337
476 20241209 121400 342652320 5010 5010 5010 5010 0
477 20241209 121300 342652320 5010 5010 5010 5010 0
478 20241209 121200 342652320 5010 5010 5010 5010 0
479 20241209 121100 342652320 5010 5010 5010 5010 0
480 20241209 121000 342652320 5010 5010 5010 5010 50
481 20241209 120900 342401820 5010 5010 5010 5010 0
482 20241209 120800 342401820 5010 5010 5010 5010 180
483 20241209 120700 341500020 4990 4990 4990 4990 50
484 20241209 120600 341250520 4990 5000 5000 4990 527
485 20241209 120500 338620740 5020 5020 5020 5020 0
486 20241209 120400 338620740 5020 5020 5020 5020 0
487 20241209 120300 338620740 5020 5020 5020 5020 1
488 20241209 120200 338615720 5020 5020 5020 5020 1
489 20241209 120100 338610700 4990 4990 4990 4990 0
490 20241209 120000 338610700 4990 4990 4990 4990 0
491 20241209 115900 338610700 4990 4990 4990 4990 287
492 20241209 115800 337178570 4990 4990 4990 4990 0
493 20241209 115700 337178570 4990 4990 4990 4990 0
494 20241209 115600 337178570 4990 4990 4990 4990 15
495 20241209 115500 337103720 4990 4990 4990 4990 40
496 20241209 115400 336904120 4985 4985 4985 4985 0
497 20241209 115300 336904120 4985 4990 4990 4985 1500
498 20241209 115200 329420270 4990 4995 4995 4990 527
499 20241209 115100 326788040 5030 5030 5030 5030 0
500 20241209 115000 326788040 5030 5030 5030 5030 0
501 20241209 114900 326788040 5030 5030 5030 5030 20
502 20241209 114800 326687440 5030 5030 5030 5030 80
503 20241209 114700 326285040 4995 5040 5040 4995 276
504 20241209 114600 324901740 5040 5040 5040 5040 100
505 20241209 114500 324397740 5000 5000 5000 5000 659
506 20241209 114400 321102740 5040 5040 5040 5040 0
507 20241209 114300 321102740 5040 5040 5040 5040 0
508 20241209 114200 321102740 5040 5040 5040 5040 13
509 20241209 114100 321037220 5040 5040 5040 5040 4
510 20241209 114000 321017060 5040 5040 5040 5040 3
511 20241209 113900 321001940 5040 5040 5040 5040 0
512 20241209 113800 321001940 5040 5020 5040 5020 1000
513 20241209 113700 315962000 5000 5000 5000 5000 100
514 20241209 113600 315462000 5000 5000 5000 5000 90
515 20241209 113500 315012000 5000 5000 5000 5000 217
516 20241209 113400 313927000 5010 5010 5010 5010 0
517 20241209 113300 313927000 5010 5010 5010 5010 20
518 20241209 113200 313826800 5010 5010 5010 5010 2
519 20241209 113100 313816780 5000 5000 5000 5000 0
520 20241209 113000 313816780 5000 5000 5000 5000 0
521 20241209 112900 313816780 5000 5000 5000 5000 0
522 20241209 112800 313816780 5000 5000 5000 5000 12
523 20241209 112700 313756780 5000 5000 5000 5000 0
524 20241209 112600 313756780 5000 5000 5000 5000 0
525 20241209 112500 313756780 5000 5000 5000 5000 1621
526 20241209 112400 305651780 5000 5010 5010 5000 405
527 20241209 112300 303626720 5010 5010 5010 5010 731
528 20241209 112200 299964410 5020 5020 5020 5020 30
529 20241209 112100 299813810 5030 5030 5030 5030 0
530 20241209 112000 299813810 5030 5030 5030 5030 0
531 20241209 111900 299813810 5030 5000 5030 5000 85
532 20241209 111800 299387010 5000 5000 5000 5000 25
533 20241209 111700 299262010 5030 5020 5030 5020 50
534 20241209 111600 299010880 5030 5030 5030 5030 1
535 20241209 111500 299005850 5000 5000 5000 5000 0
536 20241209 111400 299005850 5000 5000 5000 5000 0
537 20241209 111300 299005850 5000 5000 5000 5000 1
538 20241209 111200 299000850 5040 5010 5040 5010 8
539 20241209 111100 298960600 5010 5010 5010 5010 0
540 20241209 111000 298960600 5010 5010 5010 5010 4
541 20241209 110900 298940560 5020 5010 5020 5010 71
542 20241209 110800 298584830 5010 5010 5010 5010 0
543 20241209 110700 298584830 5010 5010 5010 5010 250
544 20241209 110600 297332330 5010 5010 5010 5010 0
545 20241209 110500 297332330 5010 5010 5010 5010 258
546 20241209 110400 296039750 5040 5040 5040 5040 0
547 20241209 110300 296039750 5040 5040 5040 5040 0
548 20241209 110200 296039750 5040 5040 5040 5040 0
549 20241209 110100 296039750 5040 5040 5040 5040 0
550 20241209 110000 296039750 5040 5040 5040 5040 0
551 20241209 105900 296039750 5040 5040 5040 5040 0
552 20241209 105800 296039750 5040 5040 5040 5040 1
553 20241209 105700 296034710 5020 5020 5020 5020 201
554 20241209 105600 295025690 5020 5020 5020 5020 9
555 20241209 105500 294980510 5040 5030 5040 5030 50
556 20241209 105400 294728520 5040 5040 5040 5040 0
557 20241209 105300 294728520 5040 5040 5040 5040 200
558 20241209 105200 293720520 5040 5010 5040 5010 43
559 20241209 105100 293503850 5050 5050 5050 5050 0
560 20241209 105000 293503850 5050 5050 5050 5050 1
561 20241209 104900 293498800 5000 5000 5000 5000 0
562 20241209 104800 293498800 5000 5000 5000 5000 0
563 20241209 104700 293498800 5000 5000 5000 5000 36
564 20241209 104600 293318800 5000 5000 5000 5000 0
565 20241209 104500 293318800 5000 5040 5050 5000 1561
566 20241209 104400 285457200 5010 5010 5010 5010 4
567 20241209 104300 285437160 5040 5040 5040 5040 0
568 20241209 104200 285437160 5040 5040 5040 5040 2
569 20241209 104100 285427080 5040 5040 5040 5040 3
570 20241209 104000 285411960 5040 5040 5040 5040 0
571 20241209 103900 285411960 5040 5040 5040 5040 1000
572 20241209 103800 280371960 5000 5000 5000 5000 1
573 20241209 103700 280366960 5040 5000 5040 5000 54
574 20241209 103600 280094960 5040 5040 5040 5040 0
575 20241209 103500 280094960 5040 5040 5040 5040 2
576 20241209 103400 280084880 4995 5000 5000 4995 42
577 20241209 103300 279874950 5000 5000 5000 5000 10
578 20241209 103200 279824950 5010 5010 5010 5010 0
579 20241209 103100 279824950 5010 5010 5010 5000 269
580 20241209 103000 278478360 5000 5000 5000 5000 0
581 20241209 102900 278478360 5000 5000 5000 5000 0
582 20241209 102800 278478360 5000 5000 5000 5000 0
583 20241209 102700 278478360 5000 5040 5040 5000 370
584 20241209 102600 276626160 5050 5050 5050 5050 2
585 20241209 102500 276616060 5050 5050 5050 5050 0
586 20241209 102400 276616060 5050 5040 5050 5040 198
587 20241209 102300 275616240 5040 5040 5040 5040 0
588 20241209 102200 275616240 5040 5040 5040 5040 7
589 20241209 102100 275580960 5040 5040 5040 5040 0
590 20241209 102000 275580960 5040 5040 5040 5040 0
591 20241209 101900 275580960 5040 5040 5040 5040 8
592 20241209 101800 275540640 5000 5040 5050 5000 96
593 20241209 101700 275059140 5050 5050 5050 5050 0
594 20241209 101600 275059140 5050 5050 5050 5050 0
595 20241209 101500 275059140 5050 5050 5050 5050 0
596 20241209 101400 275059140 5050 5050 5050 5050 0
597 20241209 101300 275059140 5050 5050 5050 5050 21
598 20241209 101200 274953090 5040 5040 5040 5040 225
599 20241209 101100 273819090 5030 5050 5050 5030 541
600 20241209 101000 271097380 5050 5040 5050 5040 53
601 20241209 100900 270830220 5040 5050 5050 5040 29
602 20241209 100800 270684040 5050 5030 5050 5030 1648
603 20241209 100700 262387520 5020 5020 5020 5020 307
604 20241209 100600 260846380 5020 5020 5020 5020 1
605 20241209 100500 260841360 5020 5020 5020 5020 699
606 20241209 100400 257332380 5000 5000 5000 5000 200
607 20241209 100300 256332380 4995 5030 5030 4995 5
608 20241209 100200 256307335 5030 5010 5030 4990 501
609 20241209 100100 253805245 5030 5030 5030 5030 1
610 20241209 100000 253800215 5030 5030 5030 5030 101
611 20241209 095900 253292185 5030 5000 5030 5000 920
612 20241209 095800 248683155 5000 5000 5000 5000 60
613 20241209 095700 248383155 4995 4995 4995 4995 0
614 20241209 095600 248383155 4995 4995 4995 4995 209
615 20241209 095500 247339200 4995 5000 5000 4990 1028
616 20241209 095400 242199300 5000 5000 5000 5000 27
617 20241209 095300 242064300 5040 5040 5040 5040 83
618 20241209 095200 241645980 5040 5040 5040 5040 18
619 20241209 095100 241555260 5040 5040 5040 5040 0
620 20241209 095000 241555260 5040 5040 5040 5040 2
621 20241209 094900 241545180 5040 5030 5040 5030 2001
622 20241209 094800 231460890 4995 5030 5030 4995 2
623 20241209 094700 231450865 5030 5000 5030 5000 52
624 20241209 094600 231190805 4970 4990 4990 4970 142
625 20241209 094500 230484265 4965 4970 4970 4960 1403
626 20241209 094400 223525170 4960 4980 4980 4960 1300
627 20241209 094300 217070735 4980 4985 4985 4980 1000
628 20241209 094200 212090480 5000 4995 5000 4995 4
629 20241209 094100 212070485 4965 4985 4985 4965 54
630 20241209 094000 211802020 4965 5000 5000 4965 1220
631 20241209 093900 205703285 5000 5000 5000 5000 106
632 20241209 093800 205173285 5040 5040 5040 5040 1
633 20241209 093700 205168245 5000 4965 5000 4965 783
634 20241209 093600 201254825 4960 4995 4995 4960 573
635 20241209 093500 198408205 5000 5000 5000 5000 1502
636 20241209 093400 190898205 5000 5000 5000 5000 802
637 20241209 093300 186888205 5000 5000 5000 5000 300
638 20241209 093200 185388205 4970 4970 5000 4970 264
639 20241209 093100 184075825 4970 4970 4980 4960 3390
640 20241209 093000 167227905 4970 4995 4995 4970 2643
641 20241209 092900 154040000 5000 5010 5010 5000 404
642 20241209 092800 152016960 5000 5000 5000 4995 897
643 20241209 092700 147532115 5010 5040 5040 5010 1819
644 20241209 092600 138407015 5070 5070 5070 5070 0
645 20241209 092500 138407015 5070 5070 5070 5070 10
646 20241209 092400 138356315 5070 5040 5070 5040 15
647 20241209 092300 138280565 5070 5060 5070 5020 2289
648 20241209 092200 126735425 5060 5060 5060 5060 27
649 20241209 092100 126598805 5070 5070 5070 5070 1
650 20241209 092000 126593735 5060 5040 5070 5040 1640
651 20241209 091900 118286115 5040 5040 5040 5040 1000
652 20241209 091800 113246115 5060 5060 5060 5060 120
653 20241209 091700 112638915 5060 5020 5060 5020 1193
654 20241209 091600 106612355 5020 5020 5020 5020 10
655 20241209 091500 106562155 5040 5020 5040 5020 7001
656 20241209 091400 71325495 4995 5000 5000 4995 344
657 20241209 091300 69607045 4995 4995 5000 4995 51
658 20241209 091200 69352200 4995 5000 5000 4995 716
659 20241209 091100 65774330 4995 5030 5030 4995 3000
660 20241209 091000 50775205 5040 5000 5040 4990 1493
661 20241209 090900 43310260 5000 5020 5020 5000 2281
662 20241209 090800 31887600 5020 5030 5030 5020 969
663 20241209 090700 27021250 5040 5080 5080 5040 1168
664 20241209 090600 21119580 5090 5080 5130 5080 233
665 20241209 090500 19934700 5080 5080 5080 5070 526
666 20241209 090400 17262670 5080 5080 5080 5080 40
667 20241209 090300 17059470 5060 5100 5100 5060 1126
668 20241209 090200 11340740 5110 5110 5130 5080 688
669 20241209 090100 7836710 5140 5120 5140 5100 410
670 20241209 090000 5740500 5120 5130 5140 5120 1119