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

674
101170/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,674 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201200,728618960,4060,4060,4060,4060,5295
20241209,201100,728618960,4060,4060,4060,4060,0
20241209,201000,728618960,4060,4060,4060,4060,0
20241209,200900,728618960,4060,4060,4060,4060,0
20241209,200800,728618960,4060,4060,4060,4060,0
20241209,200700,728618960,4060,4060,4060,4060,0
20241209,200600,728618960,4060,4060,4060,4060,0
20241209,200500,728618960,4060,4060,4060,4060,0
20241209,200400,728618960,4060,4060,4060,4060,0
20241209,200300,728618960,4060,4060,4060,4060,0
20241209,200200,728618960,4060,4060,4060,4060,0
20241209,200100,728618960,4060,4060,4060,4060,0
20241209,200000,728618960,4060,4060,4060,4060,0
20241209,195900,728618960,4060,4060,4060,4060,0
20241209,195800,728618960,4060,4060,4060,4060,0
20241209,195700,728618960,4060,4060,4060,4060,0
20241209,195600,728618960,4060,4060,4060,4060,0
20241209,195500,728618960,4060,4060,4060,4060,0
20241209,195400,728618960,4060,4060,4060,4060,0
20241209,195300,728618960,4060,4060,4060,4060,0
20241209,195200,728618960,4060,4060,4060,4060,0
20241209,195100,728618960,4060,4060,4060,4060,0
20241209,195000,728618960,4060,4060,4060,4060,0
20241209,194900,728618960,4060,4060,4060,4060,0
20241209,194800,728618960,4060,4060,4060,4060,0
20241209,194700,728618960,4060,4060,4060,4060,0
20241209,194600,728618960,4060,4060,4060,4060,0
20241209,194500,728618960,4060,4060,4060,4060,0
20241209,194400,728618960,4060,4060,4060,4060,0
20241209,194300,728618960,4060,4060,4060,4060,0
20241209,194200,728618960,4060,4060,4060,4060,5295
20241209,194100,728618960,4060,4060,4060,4060,0
20241209,194000,728618960,4060,4060,4060,4060,0
20241209,193900,728618960,4060,4060,4060,4060,0
20241209,193800,728618960,4060,4060,4060,4060,0
20241209,193700,728618960,4060,4060,4060,4060,0
20241209,193600,728618960,4060,4060,4060,4060,0
20241209,193500,728618960,4060,4060,4060,4060,0
20241209,193400,728618960,4060,4060,4060,4060,0
20241209,193300,728618960,4060,4060,4060,4060,0
20241209,193200,728618960,4060,4060,4060,4060,0
20241209,193100,728618960,4060,4060,4060,4060,0
20241209,193000,728618960,4060,4060,4060,4060,0
20241209,192900,728618960,4060,4060,4060,4060,0
20241209,192800,728618960,4060,4060,4060,4060,0
20241209,192700,728618960,4060,4060,4060,4060,0
20241209,192600,728618960,4060,4060,4060,4060,0
20241209,192500,728618960,4060,4060,4060,4060,0
20241209,192400,728618960,4060,4060,4060,4060,0
20241209,192300,728618960,4060,4060,4060,4060,0
20241209,192200,728618960,4060,4060,4060,4060,0
20241209,192100,728618960,4060,4060,4060,4060,0
20241209,192000,728618960,4060,4060,4060,4060,0
20241209,191900,728618960,4060,4060,4060,4060,0
20241209,191800,728618960,4060,4060,4060,4060,0
20241209,191700,728618960,4060,4060,4060,4060,0
20241209,191600,728618960,4060,4060,4060,4060,0
20241209,191500,728618960,4060,4060,4060,4060,0
20241209,191400,728618960,4060,4060,4060,4060,0
20241209,191300,728618960,4060,4060,4060,4060,0
20241209,191200,728618960,4060,4060,4060,4060,5295
20241209,191100,728618960,4060,4060,4060,4060,0
20241209,191000,728618960,4060,4060,4060,4060,0
20241209,190900,728618960,4060,4060,4060,4060,0
20241209,190800,728618960,4060,4060,4060,4060,0
20241209,190700,728618960,4060,4060,4060,4060,0
20241209,190600,728618960,4060,4060,4060,4060,0
20241209,190500,728618960,4060,4060,4060,4060,0
20241209,190400,728618960,4060,4060,4060,4060,0
20241209,190300,728618960,4060,4060,4060,4060,0
20241209,190200,728618960,4060,4060,4060,4060,0
20241209,190100,728618960,4060,4060,4060,4060,0
20241209,190000,728618960,4060,4060,4060,4060,0
20241209,185900,728618960,4060,4060,4060,4060,0
20241209,185800,728618960,4060,4060,4060,4060,0
20241209,185700,728618960,4060,4060,4060,4060,0
20241209,185600,728618960,4060,4060,4060,4060,0
20241209,185500,728618960,4060,4060,4060,4060,0
20241209,185400,728618960,4060,4060,4060,4060,0
20241209,185300,728618960,4060,4060,4060,4060,0
20241209,185200,728618960,4060,4060,4060,4060,0
20241209,185100,728618960,4060,4060,4060,4060,0
20241209,185000,728618960,4060,4060,4060,4060,0
20241209,184900,728618960,4060,4060,4060,4060,0
20241209,184800,728618960,4060,4060,4060,4060,0
20241209,184700,728618960,4060,4060,4060,4060,0
20241209,184600,728618960,4060,4060,4060,4060,0
20241209,184500,728618960,4060,4060,4060,4060,0
20241209,184400,728618960,4060,4060,4060,4060,0
20241209,184300,728618960,4060,4060,4060,4060,0
20241209,184200,728618960,4060,4060,4060,4060,5295
20241209,184100,728618960,4060,4060,4060,4060,0
20241209,184000,728618960,4060,4060,4060,4060,0
20241209,183900,728618960,4060,4060,4060,4060,0
20241209,183800,728618960,4060,4060,4060,4060,0
20241209,183700,728618960,4060,4060,4060,4060,0
20241209,183600,728618960,4060,4060,4060,4060,0
20241209,183500,728618960,4060,4060,4060,4060,0
20241209,183400,728618960,4060,4060,4060,4060,0
20241209,183300,728618960,4060,4060,4060,4060,0
20241209,183200,728618960,4060,4060,4060,4060,0
20241209,183100,728618960,4060,4060,4060,4060,0
20241209,183000,728618960,4060,4060,4060,4060,0
20241209,182900,728618960,4060,4060,4060,4060,0
20241209,182800,728618960,4060,4060,4060,4060,0
20241209,182700,728618960,4060,4060,4060,4060,0
20241209,182600,728618960,4060,4060,4060,4060,0
20241209,182500,728618960,4060,4060,4060,4060,0
20241209,182400,728618960,4060,4060,4060,4060,0
20241209,182300,728618960,4060,4060,4060,4060,0
20241209,182200,728618960,4060,4060,4060,4060,0
20241209,182100,728618960,4060,4060,4060,4060,0
20241209,182000,728618960,4060,4060,4060,4060,0
20241209,181900,728618960,4060,4060,4060,4060,0
20241209,181800,728618960,4060,4060,4060,4060,0
20241209,181700,728618960,4060,4060,4060,4060,0
20241209,181600,728618960,4060,4060,4060,4060,0
20241209,181500,728618960,4060,4060,4060,4060,0
20241209,181400,728618960,4060,4060,4060,4060,0
20241209,181300,728618960,4060,4060,4060,4060,0
20241209,181200,728618960,4060,4060,4060,4060,5295
20241209,181100,728618960,4060,4060,4060,4060,0
20241209,181000,728618960,4060,4060,4060,4060,0
20241209,180900,728618960,4060,4060,4060,4060,0
20241209,180800,728618960,4060,4060,4060,4060,0
20241209,180700,728618960,4060,4060,4060,4060,0
20241209,180600,728618960,4060,4060,4060,4060,0
20241209,180500,728618960,4060,4060,4060,4060,0
20241209,180400,728618960,4060,4060,4060,4060,0
20241209,180300,728618960,4060,4060,4060,4060,0
20241209,180200,728618960,4060,4060,4060,4060,0
20241209,180100,728618960,4060,4060,4060,4060,0
20241209,180000,728618960,4060,4060,4060,4060,0
20241209,175900,728618960,4060,4060,4060,4060,0
20241209,175800,728618960,4060,4060,4060,4060,0
20241209,175700,728618960,4060,4060,4060,4060,0
20241209,175600,728618960,4060,4060,4060,4060,0
20241209,175500,728618960,4060,4060,4060,4060,0
20241209,175400,728618960,4060,4060,4060,4060,0
20241209,175300,728618960,4060,4060,4060,4060,0
20241209,175200,728618960,4060,4060,4060,4060,0
20241209,175100,728618960,4060,4060,4060,4060,0
20241209,175000,728618960,4060,4060,4060,4060,0
20241209,174900,728618960,4060,4060,4060,4060,0
20241209,174800,728618960,4060,4060,4060,4060,0
20241209,174700,728618960,4060,4060,4060,4060,0
20241209,174600,728618960,4060,4060,4060,4060,0
20241209,174500,728618960,4060,4060,4060,4060,0
20241209,174400,728618960,4060,4060,4060,4060,0
20241209,174300,728618960,4060,4060,4060,4060,0
20241209,174200,728618960,4060,4060,4060,4060,5295
20241209,174100,728618960,4060,4060,4060,4060,0
20241209,174000,728618960,4060,4060,4060,4060,0
20241209,173900,728618960,4060,4060,4060,4060,0
20241209,173800,728618960,4060,4060,4060,4060,0
20241209,173700,728618960,4060,4060,4060,4060,0
20241209,173600,728618960,4060,4060,4060,4060,0
20241209,173500,728618960,4060,4060,4060,4060,0
20241209,173400,728618960,4060,4060,4060,4060,0
20241209,173300,728618960,4060,4060,4060,4060,0
20241209,173200,728618960,4060,4060,4060,4060,0
20241209,173100,728618960,4060,4060,4060,4060,0
20241209,173000,728618960,4060,4060,4060,4060,0
20241209,172900,728618960,4060,4060,4060,4060,0
20241209,172800,728618960,4060,4060,4060,4060,0
20241209,172700,728618960,4060,4060,4060,4060,0
20241209,172600,728618960,4060,4060,4060,4060,0
20241209,172500,728618960,4060,4060,4060,4060,0
20241209,172400,728618960,4060,4060,4060,4060,0
20241209,172300,728618960,4060,4060,4060,4060,0
20241209,172200,728618960,4060,4060,4060,4060,0
20241209,172100,728618960,4060,4060,4060,4060,0
20241209,172000,728618960,4060,4060,4060,4060,0
20241209,171900,728618960,4060,4060,4060,4060,0
20241209,171800,728618960,4060,4060,4060,4060,0
20241209,171700,728618960,4060,4060,4060,4060,0
20241209,171600,728618960,4060,4060,4060,4060,0
20241209,171500,728618960,4060,4060,4060,4060,0
20241209,171400,728618960,4060,4060,4060,4060,0
20241209,171300,728618960,4060,4060,4060,4060,0
20241209,171200,728618960,4060,4060,4060,4060,5295
20241209,171100,728618960,4060,4060,4060,4060,0
20241209,171000,728618960,4060,4060,4060,4060,0
20241209,170900,728618960,4060,4060,4060,4060,0
20241209,170800,728618960,4060,4060,4060,4060,0
20241209,170700,728618960,4060,4060,4060,4060,0
20241209,170600,728618960,4060,4060,4060,4060,0
20241209,170500,728618960,4060,4060,4060,4060,0
20241209,170400,728618960,4060,4060,4060,4060,0
20241209,170300,728618960,4060,4060,4060,4060,0
20241209,170200,728618960,4060,4060,4060,4060,0
20241209,170100,728618960,4060,4060,4060,4060,0
20241209,170000,728618960,4060,4060,4060,4060,0
20241209,165900,728618960,4060,4060,4060,4060,0
20241209,165800,728618960,4060,4060,4060,4060,0
20241209,165700,728618960,4060,4060,4060,4060,0
20241209,165600,728618960,4060,4060,4060,4060,0
20241209,165500,728618960,4060,4060,4060,4060,0
20241209,165400,728618960,4060,4060,4060,4060,0
20241209,165300,728618960,4060,4060,4060,4060,0
20241209,165200,728618960,4060,4060,4060,4060,0
20241209,165100,728618960,4060,4060,4060,4060,0
20241209,165000,728618960,4060,4060,4060,4060,0
20241209,164900,728618960,4060,4060,4060,4060,0
20241209,164800,728618960,4060,4060,4060,4060,0
20241209,164700,728618960,4060,4060,4060,4060,0
20241209,164600,728618960,4060,4060,4060,4060,0
20241209,164500,728618960,4060,4060,4060,4060,0
20241209,164400,728618960,4060,4060,4060,4060,0
20241209,164300,728618960,4060,4060,4060,4060,0
20241209,164200,728618960,4060,4060,4060,4060,5295
20241209,164100,728618960,4060,4060,4060,4060,0
20241209,164000,728618960,4060,4060,4060,4060,0
20241209,163900,728618960,4060,4060,4060,4060,0
20241209,163800,728618960,4060,4060,4060,4060,0
20241209,163700,728618960,4060,4060,4060,4060,0
20241209,163600,728618960,4060,4060,4060,4060,0
20241209,163500,728618960,4060,4060,4060,4060,0
20241209,163400,728618960,4060,4060,4060,4060,0
20241209,163300,728618960,4060,4060,4060,4060,0
20241209,163200,728618960,4060,4060,4060,4060,0
20241209,163100,728618960,4060,4060,4060,4060,0
20241209,163000,728618960,4060,4060,4060,4060,0
20241209,162900,728618960,4060,4060,4060,4060,0
20241209,162800,728618960,4060,4060,4060,4060,0
20241209,162700,728618960,4060,4060,4060,4060,0
20241209,162600,728618960,4060,4060,4060,4060,0
20241209,162500,728618960,4060,4060,4060,4060,0
20241209,162400,728618960,4060,4060,4060,4060,0
20241209,162300,728618960,4060,4060,4060,4060,0
20241209,162200,728618960,4060,4060,4060,4060,0
20241209,162100,728618960,4060,4060,4060,4060,0
20241209,162000,728618960,4060,4060,4060,4060,0
20241209,161900,728618960,4060,4060,4060,4060,0
20241209,161800,728618960,4060,4060,4060,4060,0
20241209,161700,728618960,4060,4060,4060,4060,0
20241209,161600,728618960,4060,4060,4060,4060,0
20241209,161500,728618960,4060,4060,4060,4060,0
20241209,161400,728618960,4060,4060,4060,4060,0
20241209,161300,728618960,4060,4060,4060,4060,0
20241209,161200,728618960,4060,4060,4060,4060,5295
20241209,161100,728618960,4060,4060,4060,4060,0
20241209,161000,728618960,4060,4060,4060,4060,0
20241209,160900,728618960,4060,4060,4060,4060,0
20241209,160800,728618960,4060,4060,4060,4060,0
20241209,160700,728618960,4060,4060,4060,4060,0
20241209,160600,728618960,4060,4060,4060,4060,0
20241209,160500,728618960,4060,4060,4060,4060,0
20241209,160400,728618960,4060,4060,4060,4060,0
20241209,160300,728618960,4060,4060,4060,4060,0
20241209,160200,728618960,4060,4060,4060,4060,0
20241209,160100,728618960,4060,4060,4060,4060,0
20241209,160000,728618960,4060,4060,4060,4060,0
20241209,155900,728618960,4060,4060,4060,4060,0
20241209,155800,728618960,4060,4060,4060,4060,0
20241209,155700,728618960,4060,4060,4060,4060,0
20241209,155600,728618960,4060,4060,4060,4060,0
20241209,155500,728618960,4060,4060,4060,4060,0
20241209,155400,728618960,4060,4060,4060,4060,0
20241209,155300,728618960,4060,4060,4060,4060,0
20241209,155200,728618960,4060,4060,4060,4060,0
20241209,155100,728618960,4060,4060,4060,4060,0
20241209,155000,728618960,4060,4060,4060,4060,0
20241209,154900,728618960,4060,4060,4060,4060,0
20241209,154800,728618960,4060,4060,4060,4060,0
20241209,154700,728618960,4060,4060,4060,4060,0
20241209,154600,728618960,4060,4060,4060,4060,0
20241209,154500,728618960,4060,4060,4060,4060,0
20241209,154400,728618960,4060,4060,4060,4060,0
20241209,154300,728618960,4060,4060,4060,4060,0
20241209,154200,728618960,4060,4060,4060,4060,5295
20241209,154100,728618960,4060,4060,4060,4060,0
20241209,154000,728618960,4060,4060,4060,4060,0
20241209,153900,728618960,4060,4060,4060,4060,0
20241209,153800,728618960,4060,4060,4060,4060,0
20241209,153700,728618960,4060,4060,4060,4060,0
20241209,153600,728618960,4060,4060,4060,4060,0
20241209,153500,728618960,4060,4060,4060,4060,0
20241209,153400,728618960,4060,4060,4060,4060,0
20241209,153300,728618960,4060,4060,4060,4060,0
20241209,153200,728618960,4060,4060,4060,4060,0
20241209,153100,728618960,4060,4060,4060,4060,0
20241209,153000,728618960,4060,4060,4060,4060,5295
20241209,152900,707121260,4090,4090,4090,4090,0
20241209,152800,707121260,4090,4090,4090,4090,0
20241209,152700,707121260,4090,4090,4090,4090,0
20241209,152600,707121260,4090,4090,4090,4090,0
20241209,152500,707121260,4090,4090,4090,4090,0
20241209,152400,707121260,4090,4090,4090,4090,0
20241209,152300,707121260,4090,4090,4090,4090,0
20241209,152200,707121260,4090,4090,4090,4090,0
20241209,152100,707121260,4090,4090,4090,4090,0
20241209,152000,707121260,4090,4090,4090,4090,0
20241209,151900,707121260,4090,4090,4090,4090,0
20241209,151800,707121260,4090,4090,4090,4085,501
20241209,151700,705072420,4080,4090,4090,4080,537
20241209,151600,702881450,4080,4080,4080,4080,464
20241209,151500,700988330,4080,4080,4090,4080,1316
20241209,151400,695618210,4080,4080,4080,4080,0
20241209,151300,695618210,4080,4060,4080,4060,508
20241209,151200,693555570,4080,4080,4085,4080,1010
20241209,151100,689434720,4080,4065,4080,4065,744
20241209,151000,686406955,4065,4065,4065,4065,42
20241209,150900,686236225,4065,4065,4065,4065,0
20241209,150800,686236225,4065,4065,4065,4065,604
20241209,150700,683780965,4075,4055,4075,4055,112
20241209,150600,683324805,4075,4075,4075,4075,200
20241209,150500,682509805,4075,4060,4075,4045,1653
20241209,150400,675794635,4060,4060,4060,4060,0
20241209,150300,675794635,4060,4060,4060,4060,0
20241209,150200,675794635,4060,4060,4060,4060,0
20241209,150100,675794635,4060,4060,4060,4060,0
20241209,150000,675794635,4060,4060,4060,4060,0
20241209,145900,675794635,4060,4060,4085,4060,123
20241209,145800,675295230,4085,4080,4085,4080,2000
20241209,145700,667126830,4060,4060,4060,4060,424
20241209,145600,665405390,4060,4075,4075,4060,1285
20241209,145500,660185540,4080,4080,4080,4080,4
20241209,145400,660169220,4080,4085,4085,4080,567
20241209,145300,657853900,4085,4075,4085,4060,806
20241209,145200,654562540,4060,4060,4060,4060,10
20241209,145100,654521940,4080,4080,4080,4080,475
20241209,145000,652583940,4075,4065,4075,4065,292
20241209,144900,651395460,4045,4060,4060,4045,2010
20241209,144800,643254805,4060,4060,4060,4055,2510
20241209,144700,633064255,4060,4070,4070,4060,900
20241209,144600,629401530,4070,4070,4070,4070,180
20241209,144500,628668930,4075,4075,4075,4075,0
20241209,144400,628668930,4075,4075,4075,4075,0
20241209,144300,628668930,4075,4075,4075,4075,2
20241209,144200,628660780,4075,4080,4080,4075,5810
20241209,144100,604984050,4080,4080,4080,4080,4
20241209,144000,604967730,4080,4080,4080,4080,0
20241209,143900,604967730,4080,4080,4080,4080,301
20241209,143800,603739650,4090,4090,4090,4090,0
20241209,143700,603739650,4090,4090,4090,4090,0
20241209,143600,603739650,4090,4090,4090,4090,0
20241209,143500,603739650,4090,4090,4090,4090,0
20241209,143400,603739650,4090,4090,4090,4090,8
20241209,143300,603706930,4105,4090,4105,4090,95
20241209,143200,603318290,4090,4090,4090,4090,24
20241209,143100,603220130,4090,4090,4090,4090,390
20241209,143000,601625030,4090,4090,4090,4090,600
20241209,142900,599171030,4090,4090,4090,4090,100
20241209,142800,598762030,4090,4090,4090,4090,362
20241209,142700,597281450,4090,4090,4090,4090,0
20241209,142600,597281450,4090,4100,4100,4090,2000
20241209,142500,589097835,4115,4115,4115,4115,1
20241209,142400,589093720,4115,4115,4115,4115,1
20241209,142300,589089605,4115,4115,4115,4115,0
20241209,142200,589089605,4115,4115,4115,4115,0
20241209,142100,589089605,4115,4115,4115,4115,1
20241209,142000,589085490,4105,4105,4105,4105,0
20241209,141900,589085490,4105,4105,4105,4105,0
20241209,141800,589085490,4105,4105,4105,4105,0
20241209,141700,589085490,4105,4105,4105,4105,69
20241209,141600,588802245,4115,4090,4115,4090,2410
20241209,141500,578909460,4085,4085,4090,4085,459
20241209,141400,577033520,4080,4080,4080,4080,2594
20241209,141300,566450000,4085,4085,4085,4085,0
20241209,141200,566450000,4085,4085,4085,4085,0
20241209,141100,566450000,4085,4085,4085,4085,0
20241209,141000,566450000,4085,4085,4085,4085,0
20241209,140900,566450000,4085,4085,4085,4085,0
20241209,140800,566450000,4085,4085,4085,4085,624
20241209,140700,563900960,4085,4085,4085,4085,376
20241209,140600,562365000,4080,4070,4080,4070,1000
20241209,140500,558286775,4070,4070,4070,4070,0
20241209,140400,558286775,4070,4070,4070,4070,0
20241209,140300,558286775,4070,4070,4070,4070,0
20241209,140200,558286775,4070,4070,4070,4070,1
20241209,140100,558282705,4070,4070,4070,4070,0
20241209,140000,558282705,4070,4050,4070,4050,101
20241209,135900,557873635,4050,4050,4050,4050,0
20241209,135800,557873635,4050,4050,4050,4050,0
20241209,135700,557873635,4050,4050,4050,4050,10
20241209,135600,557833135,4050,4050,4050,4050,4
20241209,135500,557816935,4075,4075,4075,4075,0
20241209,135400,557816935,4075,4075,4075,4075,89
20241209,135300,557454260,4070,4060,4070,4060,1926
20241209,135200,549623185,4065,4065,4065,4065,0
20241209,135100,549623185,4065,4065,4065,4065,0
20241209,135000,549623185,4065,4065,4065,4065,0
20241209,134900,549623185,4065,4065,4065,4065,24
20241209,134800,549525625,4065,4065,4065,4065,0
20241209,134700,549525625,4065,4065,4065,4065,0
20241209,134600,549525625,4065,4045,4065,4045,474
20241209,134500,547608275,4045,4045,4045,4045,0
20241209,134400,547608275,4045,4045,4045,4045,100
20241209,134300,547203775,4060,4060,4060,4060,1000
20241209,134200,543143775,4070,4070,4070,4070,0
20241209,134100,543143775,4070,4070,4070,4070,0
20241209,134000,543143775,4070,4070,4070,4070,0
20241209,133900,543143775,4070,4070,4070,4070,0
20241209,133800,543143775,4070,4070,4070,4070,22
20241209,133700,543054235,4070,4070,4070,4070,1
20241209,133600,543050165,4040,4040,4040,4040,0
20241209,133500,543050165,4040,4040,4040,4040,0
20241209,133400,543050165,4040,4040,4040,4040,0
20241209,133300,543050165,4040,4040,4040,4040,0
20241209,133200,543050165,4040,4040,4040,4040,0
20241209,133100,543050165,4040,4050,4050,4040,520
20241209,133000,540948075,4050,4050,4050,4050,0
20241209,132900,540948075,4050,4050,4050,4050,15
20241209,132800,540887325,4055,4055,4055,4055,0
20241209,132700,540887325,4055,4055,4055,4055,117
20241209,132600,540412890,4055,4055,4055,4055,30
20241209,132500,540291240,4055,4055,4055,4055,14
20241209,132400,540234470,4055,4055,4055,4055,538
20241209,132300,538052880,4055,4055,4055,4055,425
20241209,132200,536329505,4055,4055,4055,4055,20
20241209,132100,536248405,4070,4070,4070,4070,0
20241209,132000,536248405,4070,4065,4070,4065,1111
20241209,131900,531731690,4065,4065,4065,4065,0
20241209,131800,531731690,4065,4055,4065,4055,542
20241209,131700,529531210,4065,4065,4065,4065,0
20241209,131600,529531210,4065,4065,4065,4065,0
20241209,131500,529531210,4065,4065,4065,4065,0
20241209,131400,529531210,4065,4065,4065,4065,0
20241209,131300,529531210,4065,4065,4065,4065,0
20241209,131200,529531210,4065,4065,4065,4065,0
20241209,131100,529531210,4065,4045,4065,4040,2563
20241209,131000,519166405,4040,4040,4040,4040,0
20241209,130900,519166405,4040,4040,4040,4040,0
20241209,130800,519166405,4040,4040,4040,4040,1000
20241209,130700,515126405,4040,4040,4040,4040,0
20241209,130600,515126405,4040,4040,4040,4040,253
20241209,130500,514104285,4040,4040,4040,4040,540
20241209,130400,511922685,4040,4040,4040,4040,1110
20241209,130300,507438285,4040,4040,4040,4040,0
20241209,130200,507438285,4040,4040,4040,4040,1095
20241209,130100,503014485,4040,4040,4040,4040,0
20241209,130000,503014485,4040,4040,4040,4040,23
20241209,125900,502921565,4040,4040,4040,4040,0
20241209,125800,502921565,4040,4040,4040,4040,50
20241209,125700,502719565,4040,4040,4040,4040,0
20241209,125600,502719565,4040,4040,4040,4040,120
20241209,125500,502234765,4045,4045,4045,4045,135
20241209,125400,501688690,4045,4045,4045,4045,10
20241209,125300,501648240,4045,4045,4045,4045,0
20241209,125200,501648240,4045,4045,4045,4045,0
20241209,125100,501648240,4045,4045,4045,4045,0
20241209,125000,501648240,4045,4045,4045,4045,181
20241209,124900,500916095,4040,4040,4040,4040,2050
20241209,124800,492634095,4045,4045,4045,4045,596
20241209,124700,490223275,4045,4045,4045,4045,50
20241209,124600,490021025,4055,4055,4055,4055,0
20241209,124500,490021025,4055,4055,4055,4055,0
20241209,124400,490021025,4055,4055,4055,4055,0
20241209,124300,490021025,4055,4055,4055,4055,0
20241209,124200,490021025,4055,4055,4055,4055,0
20241209,124100,490021025,4055,4045,4055,4045,498
20241209,124000,488004125,4045,4045,4045,4045,1
20241209,123900,488000080,4045,4045,4045,4045,80
20241209,123800,487676480,4040,4045,4045,4040,96
20241209,123700,487288260,4045,4045,4045,4045,61
20241209,123600,487041515,4040,4040,4040,4040,0
20241209,123500,487041515,4040,4040,4040,4040,0
20241209,123400,487041515,4040,4045,4045,4040,922
20241209,123300,483316630,4040,4050,4050,4040,2500
20241209,123200,473203165,4050,4085,4085,4050,901
20241209,123100,469552385,4055,4055,4055,4055,0
20241209,123000,469552385,4055,4060,4060,4055,1000
20241209,122900,465495985,4060,4060,4060,4060,0
20241209,122800,465495985,4060,4060,4060,4060,0
20241209,122700,465495985,4060,4060,4060,4060,0
20241209,122600,465495985,4060,4060,4060,4060,0
20241209,122500,465495985,4060,4060,4060,4060,100
20241209,122400,465089985,4070,4070,4070,4070,0
20241209,122300,465089985,4070,4070,4070,4070,0
20241209,122200,465089985,4070,4070,4070,4070,0
20241209,122100,465089985,4070,4070,4070,4070,194
20241209,122000,464300405,4060,4060,4060,4060,0
20241209,121900,464300405,4060,4060,4060,4060,0
20241209,121800,464300405,4060,4060,4060,4060,0
20241209,121700,464300405,4060,4060,4060,4060,0
20241209,121600,464300405,4060,4060,4060,4060,50
20241209,121500,464097405,4070,4070,4070,4070,0
20241209,121400,464097405,4070,4070,4070,4070,0
20241209,121300,464097405,4070,4070,4070,4070,200
20241209,121200,463283405,4095,4085,4095,4085,500
20241209,121100,461235915,4075,4075,4075,4075,5271
20241209,121000,439756590,4065,4065,4065,4065,0
20241209,120900,439756590,4065,4065,4065,4065,0
20241209,120800,439756590,4065,4060,4065,4060,1832
20241209,120700,432310525,4065,4065,4065,4065,0
20241209,120600,432310525,4065,4065,4065,4065,0
20241209,120500,432310525,4065,4065,4065,4065,1
20241209,120400,432306460,4065,4065,4065,4065,1200
20241209,120300,427428460,4040,4040,4040,4040,100
20241209,120200,427024460,4040,4055,4055,4040,1367
20241209,120100,421499670,4065,4065,4065,4065,0
20241209,120000,421499670,4065,4065,4065,4065,0
20241209,115900,421499670,4065,4065,4065,4065,1
20241209,115800,421495605,4050,4050,4050,4050,0
20241209,115700,421495605,4050,4050,4050,4050,22
20241209,115600,421406505,4050,4050,4050,4050,0
20241209,115500,421406505,4050,4050,4050,4050,1
20241209,115400,421402455,4055,4055,4055,4055,0
20241209,115300,421402455,4055,4055,4055,4055,0
20241209,115200,421402455,4055,4055,4055,4055,137
20241209,115100,420846920,4075,4075,4075,4075,0
20241209,115000,420846920,4075,4075,4075,4075,0
20241209,114900,420846920,4075,4075,4075,4075,0
20241209,114800,420846920,4075,4075,4075,4075,1
20241209,114700,420842845,4075,4075,4075,4075,0
20241209,114600,420842845,4075,4075,4075,4075,1
20241209,114500,420838770,4050,4055,4055,4050,6000
20241209,114400,396534740,4060,4060,4060,4060,299
20241209,114300,395320800,4060,4060,4060,4060,105
20241209,114200,394894500,4060,4060,4060,4060,0
20241209,114100,394894500,4060,4060,4060,4060,2
20241209,114000,394886380,4060,4060,4060,4060,6
20241209,113900,394862020,4060,4060,4060,4060,95
20241209,113800,394476320,4060,4060,4060,4060,239
20241209,113700,393505980,4060,4070,4070,4060,23
20241209,113600,393412590,4075,4075,4075,4075,0
20241209,113500,393412590,4075,4075,4075,4075,0
20241209,113400,393412590,4075,4075,4075,4075,1
20241209,113300,393408515,4075,4075,4075,4075,0
20241209,113200,393408515,4075,4075,4075,4075,0
20241209,113100,393408515,4075,4075,4075,4075,1400
20241209,113000,387703515,4050,4050,4050,4050,0
20241209,112900,387703515,4050,4050,4050,4050,0
20241209,112800,387703515,4050,4050,4050,4050,195
20241209,112700,386913765,4050,4050,4050,4050,0
20241209,112600,386913765,4050,4050,4050,4050,106
20241209,112500,386484465,4055,4055,4055,4055,751
20241209,112400,383439160,4075,4075,4075,4075,0
20241209,112300,383439160,4075,4075,4075,4075,0
20241209,112200,383439160,4075,4075,4075,4075,21
20241209,112100,383353585,4070,4070,4070,4070,0
20241209,112000,383353585,4070,4070,4070,4070,0
20241209,111900,383353585,4070,4070,4070,4070,0
20241209,111800,383353585,4070,4080,4095,4070,13082
20241209,111700,330037780,4080,4080,4080,4080,0
20241209,111600,330037780,4080,4095,4095,4080,1534
20241209,111500,323777395,4100,4095,4100,4095,540
20241209,111400,321565730,4080,4080,4080,4080,500
20241209,111300,319525730,4095,4095,4095,4095,0
20241209,111200,319525730,4095,4095,4095,4095,1
20241209,111100,319521635,4080,4080,4080,4080,20
20241209,111000,319440035,4080,4080,4080,4080,0
20241209,110900,319440035,4080,4080,4080,4080,0
20241209,110800,319440035,4080,4080,4085,4080,600
20241209,110700,316990535,4080,4090,4090,4080,1593
20241209,110600,310481485,4100,4100,4100,4100,0
20241209,110500,310481485,4100,4100,4100,4100,1
20241209,110400,310477385,4100,4100,4100,4100,0
20241209,110300,310477385,4100,4100,4100,4100,4
20241209,110200,310460985,4100,4100,4100,4100,13
20241209,110100,310407685,4095,4095,4095,4095,1037
20241209,110000,306161170,4095,4095,4095,4095,197
20241209,105900,305354455,4080,4080,4080,4080,0
20241209,105800,305354455,4080,4080,4080,4080,40
20241209,105700,305191255,4075,4075,4075,4075,1
20241209,105600,305187180,4075,4075,4075,4075,11
20241209,105500,305142355,4095,4095,4095,4095,2
20241209,105400,305134165,4075,4080,4080,4075,5
20241209,105300,305113785,4085,4080,4095,4080,305
20241209,105200,303868820,4075,4075,4075,4075,0
20241209,105100,303868820,4075,4075,4075,4075,0
20241209,105000,303868820,4075,4075,4075,4075,0
20241209,104900,303868820,4075,4075,4075,4075,0
20241209,104800,303868820,4075,4075,4075,4075,0
20241209,104700,303868820,4075,4075,4075,4075,0
20241209,104600,303868820,4075,4075,4075,4075,5
20241209,104500,303848445,4075,4075,4075,4075,0
20241209,104400,303848445,4075,4075,4075,4075,0
20241209,104300,303848445,4075,4075,4075,4075,0
20241209,104200,303848445,4075,4075,4075,4075,71
20241209,104100,303559120,4075,4080,4080,4075,275
20241209,104000,302437790,4085,4085,4085,4085,40
20241209,103900,302274390,4085,4085,4085,4085,105
20241209,103800,301845465,4070,4070,4070,4070,0
20241209,103700,301845465,4070,4070,4070,4070,230
20241209,103600,300909365,4070,4070,4070,4070,1141
20241209,103500,296265495,4070,4070,4070,4070,65
20241209,103400,296000945,4085,4080,4085,4080,726
20241209,103300,293035535,4070,4070,4070,4070,52
20241209,103200,292823895,4070,4070,4070,4070,750
20241209,103100,289771395,4075,4070,4075,4070,406
20241209,103000,288117435,4050,4070,4070,4050,775
20241209,102900,284976030,4065,4065,4065,4065,558
20241209,102800,282707760,4070,4070,4070,4070,42
20241209,102700,282536820,4070,4070,4070,4070,52
20241209,102600,282325180,4070,4070,4070,4070,237
20241209,102500,281360590,4070,4070,4070,4070,0
20241209,102400,281360590,4070,4070,4070,4070,100
20241209,102300,280953590,4065,4065,4065,4065,22
20241209,102200,280864160,4065,4055,4065,4055,76
20241209,102100,280555275,4050,4050,4050,4050,1
20241209,102000,280551225,4040,4055,4055,4040,800
20241209,101900,277317125,4065,4065,4065,4065,0
20241209,101800,277317125,4065,4065,4065,4065,0
20241209,101700,277317125,4065,4065,4065,4065,719
20241209,101600,274394390,4065,4065,4065,4065,2
20241209,101500,274386260,4065,4065,4065,4065,0
20241209,101400,274386260,4065,4065,4065,4065,0
20241209,101300,274386260,4065,4065,4065,4065,0
20241209,101200,274386260,4065,4065,4065,4065,12
20241209,101100,274337480,4065,4065,4065,4065,11
20241209,101000,274292765,4070,4070,4070,4070,0
20241209,100900,274292765,4070,4070,4070,4070,270
20241209,100800,273193865,4075,4080,4080,4075,152
20241209,100700,272574455,4075,4055,4075,4055,152
20241209,100600,271958065,4055,4075,4075,4010,4001
20241209,100500,255798760,4075,4075,4075,4075,0
20241209,100400,255798760,4075,4090,4090,4075,171
20241209,100300,255100570,4100,4100,4100,4100,174
20241209,100200,254387170,4100,4075,4100,4075,109
20241209,100100,253942895,4095,4095,4095,4095,0
20241209,100000,253942895,4095,4090,4095,4090,231
20241209,095900,252997025,4085,4085,4085,4085,100
20241209,095800,252588525,4085,4070,4085,4070,919
20241209,095700,248843325,4075,4075,4075,4075,0
20241209,095600,248843325,4075,4075,4075,4075,0
20241209,095500,248843325,4075,4075,4075,4075,0
20241209,095400,248843325,4075,4075,4075,4075,5
20241209,095300,248822950,4075,4075,4075,4075,30
20241209,095200,248700700,4075,4075,4075,4075,250
20241209,095100,247681950,4065,4065,4065,4065,1
20241209,095000,247677885,4045,4070,4070,4045,89
20241209,094900,247317780,4040,4040,4040,4040,4
20241209,094800,247301620,4070,4070,4070,4070,4
20241209,094700,247285340,4030,4030,4030,4030,220
20241209,094600,246398740,4070,4070,4070,4070,6
20241209,094500,246374320,4065,4040,4065,4030,768
20241209,094400,243274800,4040,4055,4055,4040,114
20241209,094300,242814030,4055,4055,4055,4055,8
20241209,094200,242781590,4075,4055,4075,4055,619
20241209,094100,240263250,4050,4050,4050,4050,150
20241209,094000,239655750,4030,4030,4030,4030,86
20241209,093900,239309170,4030,4030,4030,4005,723
20241209,093800,236397755,4035,4050,4050,4035,1145
20241209,093700,231773030,4055,4055,4055,4055,0
20241209,093600,231773030,4055,4065,4070,4055,2063
20241209,093500,223394875,4070,4030,4070,4030,142
20241209,093400,222820775,4055,4055,4055,4055,3
20241209,093300,222808610,4050,4025,4050,4025,523
20241209,093200,220698575,4025,4005,4025,3985,866
20241209,093100,217235695,3985,3985,4000,3985,1275
20241209,093000,212153350,3985,4010,4010,3985,214
20241209,092900,211300160,4010,3970,4010,3970,448
20241209,092800,209506480,3965,3965,3980,3965,271
20241209,092700,208431600,3965,4015,4015,3965,5663
20241209,092600,185884745,4015,4065,4065,4000,13764
20241209,092500,130599420,4070,4070,4070,4070,0
20241209,092400,130599420,4070,4080,4095,4070,361
20241209,092300,129127680,4070,4070,4070,4070,5
20241209,092200,129107330,4065,4065,4065,4065,75
20241209,092100,128802455,4065,4075,4075,4065,860
20241209,092000,125301970,4075,4075,4075,4075,9
20241209,091900,125265295,4085,4085,4085,4085,7
20241209,091800,125236700,4085,4085,4085,4070,486
20241209,091700,123255620,4085,4110,4110,4085,3022
20241209,091600,110858430,4110,4130,4130,4110,1714
20241209,091500,103803190,4135,4130,4135,4130,1342
20241209,091400,98260230,4130,4150,4160,4130,1592
20241209,091300,91667755,4130,4130,4130,4130,0
20241209,091200,91667755,4130,4135,4135,4130,100
20241209,091100,91254725,4160,4145,4160,4145,336
20241209,091000,89859070,4135,4135,4135,4135,123
20241209,090900,89350465,4130,4175,4175,4130,1428
20241209,090800,83443435,4175,4170,4175,4170,2
20241209,090700,83435090,4125,4125,4125,4120,480
20241209,090600,81455265,4125,4135,4135,4125,300
20241209,090500,80217550,4140,4150,4160,4140,1697
20241209,090400,73183735,4150,4215,4215,4150,3240
20241209,090300,59642475,4205,4240,4240,4205,655
20241209,090200,56881715,4245,4265,4265,4245,673
20241209,090100,54022985,4295,4300,4310,4265,10763
20241209,090000,7798335,4320,4310,4320,4305,1655
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201200 728618960 4060 4060 4060 4060 5295
3 20241209 201100 728618960 4060 4060 4060 4060 0
4 20241209 201000 728618960 4060 4060 4060 4060 0
5 20241209 200900 728618960 4060 4060 4060 4060 0
6 20241209 200800 728618960 4060 4060 4060 4060 0
7 20241209 200700 728618960 4060 4060 4060 4060 0
8 20241209 200600 728618960 4060 4060 4060 4060 0
9 20241209 200500 728618960 4060 4060 4060 4060 0
10 20241209 200400 728618960 4060 4060 4060 4060 0
11 20241209 200300 728618960 4060 4060 4060 4060 0
12 20241209 200200 728618960 4060 4060 4060 4060 0
13 20241209 200100 728618960 4060 4060 4060 4060 0
14 20241209 200000 728618960 4060 4060 4060 4060 0
15 20241209 195900 728618960 4060 4060 4060 4060 0
16 20241209 195800 728618960 4060 4060 4060 4060 0
17 20241209 195700 728618960 4060 4060 4060 4060 0
18 20241209 195600 728618960 4060 4060 4060 4060 0
19 20241209 195500 728618960 4060 4060 4060 4060 0
20 20241209 195400 728618960 4060 4060 4060 4060 0
21 20241209 195300 728618960 4060 4060 4060 4060 0
22 20241209 195200 728618960 4060 4060 4060 4060 0
23 20241209 195100 728618960 4060 4060 4060 4060 0
24 20241209 195000 728618960 4060 4060 4060 4060 0
25 20241209 194900 728618960 4060 4060 4060 4060 0
26 20241209 194800 728618960 4060 4060 4060 4060 0
27 20241209 194700 728618960 4060 4060 4060 4060 0
28 20241209 194600 728618960 4060 4060 4060 4060 0
29 20241209 194500 728618960 4060 4060 4060 4060 0
30 20241209 194400 728618960 4060 4060 4060 4060 0
31 20241209 194300 728618960 4060 4060 4060 4060 0
32 20241209 194200 728618960 4060 4060 4060 4060 5295
33 20241209 194100 728618960 4060 4060 4060 4060 0
34 20241209 194000 728618960 4060 4060 4060 4060 0
35 20241209 193900 728618960 4060 4060 4060 4060 0
36 20241209 193800 728618960 4060 4060 4060 4060 0
37 20241209 193700 728618960 4060 4060 4060 4060 0
38 20241209 193600 728618960 4060 4060 4060 4060 0
39 20241209 193500 728618960 4060 4060 4060 4060 0
40 20241209 193400 728618960 4060 4060 4060 4060 0
41 20241209 193300 728618960 4060 4060 4060 4060 0
42 20241209 193200 728618960 4060 4060 4060 4060 0
43 20241209 193100 728618960 4060 4060 4060 4060 0
44 20241209 193000 728618960 4060 4060 4060 4060 0
45 20241209 192900 728618960 4060 4060 4060 4060 0
46 20241209 192800 728618960 4060 4060 4060 4060 0
47 20241209 192700 728618960 4060 4060 4060 4060 0
48 20241209 192600 728618960 4060 4060 4060 4060 0
49 20241209 192500 728618960 4060 4060 4060 4060 0
50 20241209 192400 728618960 4060 4060 4060 4060 0
51 20241209 192300 728618960 4060 4060 4060 4060 0
52 20241209 192200 728618960 4060 4060 4060 4060 0
53 20241209 192100 728618960 4060 4060 4060 4060 0
54 20241209 192000 728618960 4060 4060 4060 4060 0
55 20241209 191900 728618960 4060 4060 4060 4060 0
56 20241209 191800 728618960 4060 4060 4060 4060 0
57 20241209 191700 728618960 4060 4060 4060 4060 0
58 20241209 191600 728618960 4060 4060 4060 4060 0
59 20241209 191500 728618960 4060 4060 4060 4060 0
60 20241209 191400 728618960 4060 4060 4060 4060 0
61 20241209 191300 728618960 4060 4060 4060 4060 0
62 20241209 191200 728618960 4060 4060 4060 4060 5295
63 20241209 191100 728618960 4060 4060 4060 4060 0
64 20241209 191000 728618960 4060 4060 4060 4060 0
65 20241209 190900 728618960 4060 4060 4060 4060 0
66 20241209 190800 728618960 4060 4060 4060 4060 0
67 20241209 190700 728618960 4060 4060 4060 4060 0
68 20241209 190600 728618960 4060 4060 4060 4060 0
69 20241209 190500 728618960 4060 4060 4060 4060 0
70 20241209 190400 728618960 4060 4060 4060 4060 0
71 20241209 190300 728618960 4060 4060 4060 4060 0
72 20241209 190200 728618960 4060 4060 4060 4060 0
73 20241209 190100 728618960 4060 4060 4060 4060 0
74 20241209 190000 728618960 4060 4060 4060 4060 0
75 20241209 185900 728618960 4060 4060 4060 4060 0
76 20241209 185800 728618960 4060 4060 4060 4060 0
77 20241209 185700 728618960 4060 4060 4060 4060 0
78 20241209 185600 728618960 4060 4060 4060 4060 0
79 20241209 185500 728618960 4060 4060 4060 4060 0
80 20241209 185400 728618960 4060 4060 4060 4060 0
81 20241209 185300 728618960 4060 4060 4060 4060 0
82 20241209 185200 728618960 4060 4060 4060 4060 0
83 20241209 185100 728618960 4060 4060 4060 4060 0
84 20241209 185000 728618960 4060 4060 4060 4060 0
85 20241209 184900 728618960 4060 4060 4060 4060 0
86 20241209 184800 728618960 4060 4060 4060 4060 0
87 20241209 184700 728618960 4060 4060 4060 4060 0
88 20241209 184600 728618960 4060 4060 4060 4060 0
89 20241209 184500 728618960 4060 4060 4060 4060 0
90 20241209 184400 728618960 4060 4060 4060 4060 0
91 20241209 184300 728618960 4060 4060 4060 4060 0
92 20241209 184200 728618960 4060 4060 4060 4060 5295
93 20241209 184100 728618960 4060 4060 4060 4060 0
94 20241209 184000 728618960 4060 4060 4060 4060 0
95 20241209 183900 728618960 4060 4060 4060 4060 0
96 20241209 183800 728618960 4060 4060 4060 4060 0
97 20241209 183700 728618960 4060 4060 4060 4060 0
98 20241209 183600 728618960 4060 4060 4060 4060 0
99 20241209 183500 728618960 4060 4060 4060 4060 0
100 20241209 183400 728618960 4060 4060 4060 4060 0
101 20241209 183300 728618960 4060 4060 4060 4060 0
102 20241209 183200 728618960 4060 4060 4060 4060 0
103 20241209 183100 728618960 4060 4060 4060 4060 0
104 20241209 183000 728618960 4060 4060 4060 4060 0
105 20241209 182900 728618960 4060 4060 4060 4060 0
106 20241209 182800 728618960 4060 4060 4060 4060 0
107 20241209 182700 728618960 4060 4060 4060 4060 0
108 20241209 182600 728618960 4060 4060 4060 4060 0
109 20241209 182500 728618960 4060 4060 4060 4060 0
110 20241209 182400 728618960 4060 4060 4060 4060 0
111 20241209 182300 728618960 4060 4060 4060 4060 0
112 20241209 182200 728618960 4060 4060 4060 4060 0
113 20241209 182100 728618960 4060 4060 4060 4060 0
114 20241209 182000 728618960 4060 4060 4060 4060 0
115 20241209 181900 728618960 4060 4060 4060 4060 0
116 20241209 181800 728618960 4060 4060 4060 4060 0
117 20241209 181700 728618960 4060 4060 4060 4060 0
118 20241209 181600 728618960 4060 4060 4060 4060 0
119 20241209 181500 728618960 4060 4060 4060 4060 0
120 20241209 181400 728618960 4060 4060 4060 4060 0
121 20241209 181300 728618960 4060 4060 4060 4060 0
122 20241209 181200 728618960 4060 4060 4060 4060 5295
123 20241209 181100 728618960 4060 4060 4060 4060 0
124 20241209 181000 728618960 4060 4060 4060 4060 0
125 20241209 180900 728618960 4060 4060 4060 4060 0
126 20241209 180800 728618960 4060 4060 4060 4060 0
127 20241209 180700 728618960 4060 4060 4060 4060 0
128 20241209 180600 728618960 4060 4060 4060 4060 0
129 20241209 180500 728618960 4060 4060 4060 4060 0
130 20241209 180400 728618960 4060 4060 4060 4060 0
131 20241209 180300 728618960 4060 4060 4060 4060 0
132 20241209 180200 728618960 4060 4060 4060 4060 0
133 20241209 180100 728618960 4060 4060 4060 4060 0
134 20241209 180000 728618960 4060 4060 4060 4060 0
135 20241209 175900 728618960 4060 4060 4060 4060 0
136 20241209 175800 728618960 4060 4060 4060 4060 0
137 20241209 175700 728618960 4060 4060 4060 4060 0
138 20241209 175600 728618960 4060 4060 4060 4060 0
139 20241209 175500 728618960 4060 4060 4060 4060 0
140 20241209 175400 728618960 4060 4060 4060 4060 0
141 20241209 175300 728618960 4060 4060 4060 4060 0
142 20241209 175200 728618960 4060 4060 4060 4060 0
143 20241209 175100 728618960 4060 4060 4060 4060 0
144 20241209 175000 728618960 4060 4060 4060 4060 0
145 20241209 174900 728618960 4060 4060 4060 4060 0
146 20241209 174800 728618960 4060 4060 4060 4060 0
147 20241209 174700 728618960 4060 4060 4060 4060 0
148 20241209 174600 728618960 4060 4060 4060 4060 0
149 20241209 174500 728618960 4060 4060 4060 4060 0
150 20241209 174400 728618960 4060 4060 4060 4060 0
151 20241209 174300 728618960 4060 4060 4060 4060 0
152 20241209 174200 728618960 4060 4060 4060 4060 5295
153 20241209 174100 728618960 4060 4060 4060 4060 0
154 20241209 174000 728618960 4060 4060 4060 4060 0
155 20241209 173900 728618960 4060 4060 4060 4060 0
156 20241209 173800 728618960 4060 4060 4060 4060 0
157 20241209 173700 728618960 4060 4060 4060 4060 0
158 20241209 173600 728618960 4060 4060 4060 4060 0
159 20241209 173500 728618960 4060 4060 4060 4060 0
160 20241209 173400 728618960 4060 4060 4060 4060 0
161 20241209 173300 728618960 4060 4060 4060 4060 0
162 20241209 173200 728618960 4060 4060 4060 4060 0
163 20241209 173100 728618960 4060 4060 4060 4060 0
164 20241209 173000 728618960 4060 4060 4060 4060 0
165 20241209 172900 728618960 4060 4060 4060 4060 0
166 20241209 172800 728618960 4060 4060 4060 4060 0
167 20241209 172700 728618960 4060 4060 4060 4060 0
168 20241209 172600 728618960 4060 4060 4060 4060 0
169 20241209 172500 728618960 4060 4060 4060 4060 0
170 20241209 172400 728618960 4060 4060 4060 4060 0
171 20241209 172300 728618960 4060 4060 4060 4060 0
172 20241209 172200 728618960 4060 4060 4060 4060 0
173 20241209 172100 728618960 4060 4060 4060 4060 0
174 20241209 172000 728618960 4060 4060 4060 4060 0
175 20241209 171900 728618960 4060 4060 4060 4060 0
176 20241209 171800 728618960 4060 4060 4060 4060 0
177 20241209 171700 728618960 4060 4060 4060 4060 0
178 20241209 171600 728618960 4060 4060 4060 4060 0
179 20241209 171500 728618960 4060 4060 4060 4060 0
180 20241209 171400 728618960 4060 4060 4060 4060 0
181 20241209 171300 728618960 4060 4060 4060 4060 0
182 20241209 171200 728618960 4060 4060 4060 4060 5295
183 20241209 171100 728618960 4060 4060 4060 4060 0
184 20241209 171000 728618960 4060 4060 4060 4060 0
185 20241209 170900 728618960 4060 4060 4060 4060 0
186 20241209 170800 728618960 4060 4060 4060 4060 0
187 20241209 170700 728618960 4060 4060 4060 4060 0
188 20241209 170600 728618960 4060 4060 4060 4060 0
189 20241209 170500 728618960 4060 4060 4060 4060 0
190 20241209 170400 728618960 4060 4060 4060 4060 0
191 20241209 170300 728618960 4060 4060 4060 4060 0
192 20241209 170200 728618960 4060 4060 4060 4060 0
193 20241209 170100 728618960 4060 4060 4060 4060 0
194 20241209 170000 728618960 4060 4060 4060 4060 0
195 20241209 165900 728618960 4060 4060 4060 4060 0
196 20241209 165800 728618960 4060 4060 4060 4060 0
197 20241209 165700 728618960 4060 4060 4060 4060 0
198 20241209 165600 728618960 4060 4060 4060 4060 0
199 20241209 165500 728618960 4060 4060 4060 4060 0
200 20241209 165400 728618960 4060 4060 4060 4060 0
201 20241209 165300 728618960 4060 4060 4060 4060 0
202 20241209 165200 728618960 4060 4060 4060 4060 0
203 20241209 165100 728618960 4060 4060 4060 4060 0
204 20241209 165000 728618960 4060 4060 4060 4060 0
205 20241209 164900 728618960 4060 4060 4060 4060 0
206 20241209 164800 728618960 4060 4060 4060 4060 0
207 20241209 164700 728618960 4060 4060 4060 4060 0
208 20241209 164600 728618960 4060 4060 4060 4060 0
209 20241209 164500 728618960 4060 4060 4060 4060 0
210 20241209 164400 728618960 4060 4060 4060 4060 0
211 20241209 164300 728618960 4060 4060 4060 4060 0
212 20241209 164200 728618960 4060 4060 4060 4060 5295
213 20241209 164100 728618960 4060 4060 4060 4060 0
214 20241209 164000 728618960 4060 4060 4060 4060 0
215 20241209 163900 728618960 4060 4060 4060 4060 0
216 20241209 163800 728618960 4060 4060 4060 4060 0
217 20241209 163700 728618960 4060 4060 4060 4060 0
218 20241209 163600 728618960 4060 4060 4060 4060 0
219 20241209 163500 728618960 4060 4060 4060 4060 0
220 20241209 163400 728618960 4060 4060 4060 4060 0
221 20241209 163300 728618960 4060 4060 4060 4060 0
222 20241209 163200 728618960 4060 4060 4060 4060 0
223 20241209 163100 728618960 4060 4060 4060 4060 0
224 20241209 163000 728618960 4060 4060 4060 4060 0
225 20241209 162900 728618960 4060 4060 4060 4060 0
226 20241209 162800 728618960 4060 4060 4060 4060 0
227 20241209 162700 728618960 4060 4060 4060 4060 0
228 20241209 162600 728618960 4060 4060 4060 4060 0
229 20241209 162500 728618960 4060 4060 4060 4060 0
230 20241209 162400 728618960 4060 4060 4060 4060 0
231 20241209 162300 728618960 4060 4060 4060 4060 0
232 20241209 162200 728618960 4060 4060 4060 4060 0
233 20241209 162100 728618960 4060 4060 4060 4060 0
234 20241209 162000 728618960 4060 4060 4060 4060 0
235 20241209 161900 728618960 4060 4060 4060 4060 0
236 20241209 161800 728618960 4060 4060 4060 4060 0
237 20241209 161700 728618960 4060 4060 4060 4060 0
238 20241209 161600 728618960 4060 4060 4060 4060 0
239 20241209 161500 728618960 4060 4060 4060 4060 0
240 20241209 161400 728618960 4060 4060 4060 4060 0
241 20241209 161300 728618960 4060 4060 4060 4060 0
242 20241209 161200 728618960 4060 4060 4060 4060 5295
243 20241209 161100 728618960 4060 4060 4060 4060 0
244 20241209 161000 728618960 4060 4060 4060 4060 0
245 20241209 160900 728618960 4060 4060 4060 4060 0
246 20241209 160800 728618960 4060 4060 4060 4060 0
247 20241209 160700 728618960 4060 4060 4060 4060 0
248 20241209 160600 728618960 4060 4060 4060 4060 0
249 20241209 160500 728618960 4060 4060 4060 4060 0
250 20241209 160400 728618960 4060 4060 4060 4060 0
251 20241209 160300 728618960 4060 4060 4060 4060 0
252 20241209 160200 728618960 4060 4060 4060 4060 0
253 20241209 160100 728618960 4060 4060 4060 4060 0
254 20241209 160000 728618960 4060 4060 4060 4060 0
255 20241209 155900 728618960 4060 4060 4060 4060 0
256 20241209 155800 728618960 4060 4060 4060 4060 0
257 20241209 155700 728618960 4060 4060 4060 4060 0
258 20241209 155600 728618960 4060 4060 4060 4060 0
259 20241209 155500 728618960 4060 4060 4060 4060 0
260 20241209 155400 728618960 4060 4060 4060 4060 0
261 20241209 155300 728618960 4060 4060 4060 4060 0
262 20241209 155200 728618960 4060 4060 4060 4060 0
263 20241209 155100 728618960 4060 4060 4060 4060 0
264 20241209 155000 728618960 4060 4060 4060 4060 0
265 20241209 154900 728618960 4060 4060 4060 4060 0
266 20241209 154800 728618960 4060 4060 4060 4060 0
267 20241209 154700 728618960 4060 4060 4060 4060 0
268 20241209 154600 728618960 4060 4060 4060 4060 0
269 20241209 154500 728618960 4060 4060 4060 4060 0
270 20241209 154400 728618960 4060 4060 4060 4060 0
271 20241209 154300 728618960 4060 4060 4060 4060 0
272 20241209 154200 728618960 4060 4060 4060 4060 5295
273 20241209 154100 728618960 4060 4060 4060 4060 0
274 20241209 154000 728618960 4060 4060 4060 4060 0
275 20241209 153900 728618960 4060 4060 4060 4060 0
276 20241209 153800 728618960 4060 4060 4060 4060 0
277 20241209 153700 728618960 4060 4060 4060 4060 0
278 20241209 153600 728618960 4060 4060 4060 4060 0
279 20241209 153500 728618960 4060 4060 4060 4060 0
280 20241209 153400 728618960 4060 4060 4060 4060 0
281 20241209 153300 728618960 4060 4060 4060 4060 0
282 20241209 153200 728618960 4060 4060 4060 4060 0
283 20241209 153100 728618960 4060 4060 4060 4060 0
284 20241209 153000 728618960 4060 4060 4060 4060 5295
285 20241209 152900 707121260 4090 4090 4090 4090 0
286 20241209 152800 707121260 4090 4090 4090 4090 0
287 20241209 152700 707121260 4090 4090 4090 4090 0
288 20241209 152600 707121260 4090 4090 4090 4090 0
289 20241209 152500 707121260 4090 4090 4090 4090 0
290 20241209 152400 707121260 4090 4090 4090 4090 0
291 20241209 152300 707121260 4090 4090 4090 4090 0
292 20241209 152200 707121260 4090 4090 4090 4090 0
293 20241209 152100 707121260 4090 4090 4090 4090 0
294 20241209 152000 707121260 4090 4090 4090 4090 0
295 20241209 151900 707121260 4090 4090 4090 4090 0
296 20241209 151800 707121260 4090 4090 4090 4085 501
297 20241209 151700 705072420 4080 4090 4090 4080 537
298 20241209 151600 702881450 4080 4080 4080 4080 464
299 20241209 151500 700988330 4080 4080 4090 4080 1316
300 20241209 151400 695618210 4080 4080 4080 4080 0
301 20241209 151300 695618210 4080 4060 4080 4060 508
302 20241209 151200 693555570 4080 4080 4085 4080 1010
303 20241209 151100 689434720 4080 4065 4080 4065 744
304 20241209 151000 686406955 4065 4065 4065 4065 42
305 20241209 150900 686236225 4065 4065 4065 4065 0
306 20241209 150800 686236225 4065 4065 4065 4065 604
307 20241209 150700 683780965 4075 4055 4075 4055 112
308 20241209 150600 683324805 4075 4075 4075 4075 200
309 20241209 150500 682509805 4075 4060 4075 4045 1653
310 20241209 150400 675794635 4060 4060 4060 4060 0
311 20241209 150300 675794635 4060 4060 4060 4060 0
312 20241209 150200 675794635 4060 4060 4060 4060 0
313 20241209 150100 675794635 4060 4060 4060 4060 0
314 20241209 150000 675794635 4060 4060 4060 4060 0
315 20241209 145900 675794635 4060 4060 4085 4060 123
316 20241209 145800 675295230 4085 4080 4085 4080 2000
317 20241209 145700 667126830 4060 4060 4060 4060 424
318 20241209 145600 665405390 4060 4075 4075 4060 1285
319 20241209 145500 660185540 4080 4080 4080 4080 4
320 20241209 145400 660169220 4080 4085 4085 4080 567
321 20241209 145300 657853900 4085 4075 4085 4060 806
322 20241209 145200 654562540 4060 4060 4060 4060 10
323 20241209 145100 654521940 4080 4080 4080 4080 475
324 20241209 145000 652583940 4075 4065 4075 4065 292
325 20241209 144900 651395460 4045 4060 4060 4045 2010
326 20241209 144800 643254805 4060 4060 4060 4055 2510
327 20241209 144700 633064255 4060 4070 4070 4060 900
328 20241209 144600 629401530 4070 4070 4070 4070 180
329 20241209 144500 628668930 4075 4075 4075 4075 0
330 20241209 144400 628668930 4075 4075 4075 4075 0
331 20241209 144300 628668930 4075 4075 4075 4075 2
332 20241209 144200 628660780 4075 4080 4080 4075 5810
333 20241209 144100 604984050 4080 4080 4080 4080 4
334 20241209 144000 604967730 4080 4080 4080 4080 0
335 20241209 143900 604967730 4080 4080 4080 4080 301
336 20241209 143800 603739650 4090 4090 4090 4090 0
337 20241209 143700 603739650 4090 4090 4090 4090 0
338 20241209 143600 603739650 4090 4090 4090 4090 0
339 20241209 143500 603739650 4090 4090 4090 4090 0
340 20241209 143400 603739650 4090 4090 4090 4090 8
341 20241209 143300 603706930 4105 4090 4105 4090 95
342 20241209 143200 603318290 4090 4090 4090 4090 24
343 20241209 143100 603220130 4090 4090 4090 4090 390
344 20241209 143000 601625030 4090 4090 4090 4090 600
345 20241209 142900 599171030 4090 4090 4090 4090 100
346 20241209 142800 598762030 4090 4090 4090 4090 362
347 20241209 142700 597281450 4090 4090 4090 4090 0
348 20241209 142600 597281450 4090 4100 4100 4090 2000
349 20241209 142500 589097835 4115 4115 4115 4115 1
350 20241209 142400 589093720 4115 4115 4115 4115 1
351 20241209 142300 589089605 4115 4115 4115 4115 0
352 20241209 142200 589089605 4115 4115 4115 4115 0
353 20241209 142100 589089605 4115 4115 4115 4115 1
354 20241209 142000 589085490 4105 4105 4105 4105 0
355 20241209 141900 589085490 4105 4105 4105 4105 0
356 20241209 141800 589085490 4105 4105 4105 4105 0
357 20241209 141700 589085490 4105 4105 4105 4105 69
358 20241209 141600 588802245 4115 4090 4115 4090 2410
359 20241209 141500 578909460 4085 4085 4090 4085 459
360 20241209 141400 577033520 4080 4080 4080 4080 2594
361 20241209 141300 566450000 4085 4085 4085 4085 0
362 20241209 141200 566450000 4085 4085 4085 4085 0
363 20241209 141100 566450000 4085 4085 4085 4085 0
364 20241209 141000 566450000 4085 4085 4085 4085 0
365 20241209 140900 566450000 4085 4085 4085 4085 0
366 20241209 140800 566450000 4085 4085 4085 4085 624
367 20241209 140700 563900960 4085 4085 4085 4085 376
368 20241209 140600 562365000 4080 4070 4080 4070 1000
369 20241209 140500 558286775 4070 4070 4070 4070 0
370 20241209 140400 558286775 4070 4070 4070 4070 0
371 20241209 140300 558286775 4070 4070 4070 4070 0
372 20241209 140200 558286775 4070 4070 4070 4070 1
373 20241209 140100 558282705 4070 4070 4070 4070 0
374 20241209 140000 558282705 4070 4050 4070 4050 101
375 20241209 135900 557873635 4050 4050 4050 4050 0
376 20241209 135800 557873635 4050 4050 4050 4050 0
377 20241209 135700 557873635 4050 4050 4050 4050 10
378 20241209 135600 557833135 4050 4050 4050 4050 4
379 20241209 135500 557816935 4075 4075 4075 4075 0
380 20241209 135400 557816935 4075 4075 4075 4075 89
381 20241209 135300 557454260 4070 4060 4070 4060 1926
382 20241209 135200 549623185 4065 4065 4065 4065 0
383 20241209 135100 549623185 4065 4065 4065 4065 0
384 20241209 135000 549623185 4065 4065 4065 4065 0
385 20241209 134900 549623185 4065 4065 4065 4065 24
386 20241209 134800 549525625 4065 4065 4065 4065 0
387 20241209 134700 549525625 4065 4065 4065 4065 0
388 20241209 134600 549525625 4065 4045 4065 4045 474
389 20241209 134500 547608275 4045 4045 4045 4045 0
390 20241209 134400 547608275 4045 4045 4045 4045 100
391 20241209 134300 547203775 4060 4060 4060 4060 1000
392 20241209 134200 543143775 4070 4070 4070 4070 0
393 20241209 134100 543143775 4070 4070 4070 4070 0
394 20241209 134000 543143775 4070 4070 4070 4070 0
395 20241209 133900 543143775 4070 4070 4070 4070 0
396 20241209 133800 543143775 4070 4070 4070 4070 22
397 20241209 133700 543054235 4070 4070 4070 4070 1
398 20241209 133600 543050165 4040 4040 4040 4040 0
399 20241209 133500 543050165 4040 4040 4040 4040 0
400 20241209 133400 543050165 4040 4040 4040 4040 0
401 20241209 133300 543050165 4040 4040 4040 4040 0
402 20241209 133200 543050165 4040 4040 4040 4040 0
403 20241209 133100 543050165 4040 4050 4050 4040 520
404 20241209 133000 540948075 4050 4050 4050 4050 0
405 20241209 132900 540948075 4050 4050 4050 4050 15
406 20241209 132800 540887325 4055 4055 4055 4055 0
407 20241209 132700 540887325 4055 4055 4055 4055 117
408 20241209 132600 540412890 4055 4055 4055 4055 30
409 20241209 132500 540291240 4055 4055 4055 4055 14
410 20241209 132400 540234470 4055 4055 4055 4055 538
411 20241209 132300 538052880 4055 4055 4055 4055 425
412 20241209 132200 536329505 4055 4055 4055 4055 20
413 20241209 132100 536248405 4070 4070 4070 4070 0
414 20241209 132000 536248405 4070 4065 4070 4065 1111
415 20241209 131900 531731690 4065 4065 4065 4065 0
416 20241209 131800 531731690 4065 4055 4065 4055 542
417 20241209 131700 529531210 4065 4065 4065 4065 0
418 20241209 131600 529531210 4065 4065 4065 4065 0
419 20241209 131500 529531210 4065 4065 4065 4065 0
420 20241209 131400 529531210 4065 4065 4065 4065 0
421 20241209 131300 529531210 4065 4065 4065 4065 0
422 20241209 131200 529531210 4065 4065 4065 4065 0
423 20241209 131100 529531210 4065 4045 4065 4040 2563
424 20241209 131000 519166405 4040 4040 4040 4040 0
425 20241209 130900 519166405 4040 4040 4040 4040 0
426 20241209 130800 519166405 4040 4040 4040 4040 1000
427 20241209 130700 515126405 4040 4040 4040 4040 0
428 20241209 130600 515126405 4040 4040 4040 4040 253
429 20241209 130500 514104285 4040 4040 4040 4040 540
430 20241209 130400 511922685 4040 4040 4040 4040 1110
431 20241209 130300 507438285 4040 4040 4040 4040 0
432 20241209 130200 507438285 4040 4040 4040 4040 1095
433 20241209 130100 503014485 4040 4040 4040 4040 0
434 20241209 130000 503014485 4040 4040 4040 4040 23
435 20241209 125900 502921565 4040 4040 4040 4040 0
436 20241209 125800 502921565 4040 4040 4040 4040 50
437 20241209 125700 502719565 4040 4040 4040 4040 0
438 20241209 125600 502719565 4040 4040 4040 4040 120
439 20241209 125500 502234765 4045 4045 4045 4045 135
440 20241209 125400 501688690 4045 4045 4045 4045 10
441 20241209 125300 501648240 4045 4045 4045 4045 0
442 20241209 125200 501648240 4045 4045 4045 4045 0
443 20241209 125100 501648240 4045 4045 4045 4045 0
444 20241209 125000 501648240 4045 4045 4045 4045 181
445 20241209 124900 500916095 4040 4040 4040 4040 2050
446 20241209 124800 492634095 4045 4045 4045 4045 596
447 20241209 124700 490223275 4045 4045 4045 4045 50
448 20241209 124600 490021025 4055 4055 4055 4055 0
449 20241209 124500 490021025 4055 4055 4055 4055 0
450 20241209 124400 490021025 4055 4055 4055 4055 0
451 20241209 124300 490021025 4055 4055 4055 4055 0
452 20241209 124200 490021025 4055 4055 4055 4055 0
453 20241209 124100 490021025 4055 4045 4055 4045 498
454 20241209 124000 488004125 4045 4045 4045 4045 1
455 20241209 123900 488000080 4045 4045 4045 4045 80
456 20241209 123800 487676480 4040 4045 4045 4040 96
457 20241209 123700 487288260 4045 4045 4045 4045 61
458 20241209 123600 487041515 4040 4040 4040 4040 0
459 20241209 123500 487041515 4040 4040 4040 4040 0
460 20241209 123400 487041515 4040 4045 4045 4040 922
461 20241209 123300 483316630 4040 4050 4050 4040 2500
462 20241209 123200 473203165 4050 4085 4085 4050 901
463 20241209 123100 469552385 4055 4055 4055 4055 0
464 20241209 123000 469552385 4055 4060 4060 4055 1000
465 20241209 122900 465495985 4060 4060 4060 4060 0
466 20241209 122800 465495985 4060 4060 4060 4060 0
467 20241209 122700 465495985 4060 4060 4060 4060 0
468 20241209 122600 465495985 4060 4060 4060 4060 0
469 20241209 122500 465495985 4060 4060 4060 4060 100
470 20241209 122400 465089985 4070 4070 4070 4070 0
471 20241209 122300 465089985 4070 4070 4070 4070 0
472 20241209 122200 465089985 4070 4070 4070 4070 0
473 20241209 122100 465089985 4070 4070 4070 4070 194
474 20241209 122000 464300405 4060 4060 4060 4060 0
475 20241209 121900 464300405 4060 4060 4060 4060 0
476 20241209 121800 464300405 4060 4060 4060 4060 0
477 20241209 121700 464300405 4060 4060 4060 4060 0
478 20241209 121600 464300405 4060 4060 4060 4060 50
479 20241209 121500 464097405 4070 4070 4070 4070 0
480 20241209 121400 464097405 4070 4070 4070 4070 0
481 20241209 121300 464097405 4070 4070 4070 4070 200
482 20241209 121200 463283405 4095 4085 4095 4085 500
483 20241209 121100 461235915 4075 4075 4075 4075 5271
484 20241209 121000 439756590 4065 4065 4065 4065 0
485 20241209 120900 439756590 4065 4065 4065 4065 0
486 20241209 120800 439756590 4065 4060 4065 4060 1832
487 20241209 120700 432310525 4065 4065 4065 4065 0
488 20241209 120600 432310525 4065 4065 4065 4065 0
489 20241209 120500 432310525 4065 4065 4065 4065 1
490 20241209 120400 432306460 4065 4065 4065 4065 1200
491 20241209 120300 427428460 4040 4040 4040 4040 100
492 20241209 120200 427024460 4040 4055 4055 4040 1367
493 20241209 120100 421499670 4065 4065 4065 4065 0
494 20241209 120000 421499670 4065 4065 4065 4065 0
495 20241209 115900 421499670 4065 4065 4065 4065 1
496 20241209 115800 421495605 4050 4050 4050 4050 0
497 20241209 115700 421495605 4050 4050 4050 4050 22
498 20241209 115600 421406505 4050 4050 4050 4050 0
499 20241209 115500 421406505 4050 4050 4050 4050 1
500 20241209 115400 421402455 4055 4055 4055 4055 0
501 20241209 115300 421402455 4055 4055 4055 4055 0
502 20241209 115200 421402455 4055 4055 4055 4055 137
503 20241209 115100 420846920 4075 4075 4075 4075 0
504 20241209 115000 420846920 4075 4075 4075 4075 0
505 20241209 114900 420846920 4075 4075 4075 4075 0
506 20241209 114800 420846920 4075 4075 4075 4075 1
507 20241209 114700 420842845 4075 4075 4075 4075 0
508 20241209 114600 420842845 4075 4075 4075 4075 1
509 20241209 114500 420838770 4050 4055 4055 4050 6000
510 20241209 114400 396534740 4060 4060 4060 4060 299
511 20241209 114300 395320800 4060 4060 4060 4060 105
512 20241209 114200 394894500 4060 4060 4060 4060 0
513 20241209 114100 394894500 4060 4060 4060 4060 2
514 20241209 114000 394886380 4060 4060 4060 4060 6
515 20241209 113900 394862020 4060 4060 4060 4060 95
516 20241209 113800 394476320 4060 4060 4060 4060 239
517 20241209 113700 393505980 4060 4070 4070 4060 23
518 20241209 113600 393412590 4075 4075 4075 4075 0
519 20241209 113500 393412590 4075 4075 4075 4075 0
520 20241209 113400 393412590 4075 4075 4075 4075 1
521 20241209 113300 393408515 4075 4075 4075 4075 0
522 20241209 113200 393408515 4075 4075 4075 4075 0
523 20241209 113100 393408515 4075 4075 4075 4075 1400
524 20241209 113000 387703515 4050 4050 4050 4050 0
525 20241209 112900 387703515 4050 4050 4050 4050 0
526 20241209 112800 387703515 4050 4050 4050 4050 195
527 20241209 112700 386913765 4050 4050 4050 4050 0
528 20241209 112600 386913765 4050 4050 4050 4050 106
529 20241209 112500 386484465 4055 4055 4055 4055 751
530 20241209 112400 383439160 4075 4075 4075 4075 0
531 20241209 112300 383439160 4075 4075 4075 4075 0
532 20241209 112200 383439160 4075 4075 4075 4075 21
533 20241209 112100 383353585 4070 4070 4070 4070 0
534 20241209 112000 383353585 4070 4070 4070 4070 0
535 20241209 111900 383353585 4070 4070 4070 4070 0
536 20241209 111800 383353585 4070 4080 4095 4070 13082
537 20241209 111700 330037780 4080 4080 4080 4080 0
538 20241209 111600 330037780 4080 4095 4095 4080 1534
539 20241209 111500 323777395 4100 4095 4100 4095 540
540 20241209 111400 321565730 4080 4080 4080 4080 500
541 20241209 111300 319525730 4095 4095 4095 4095 0
542 20241209 111200 319525730 4095 4095 4095 4095 1
543 20241209 111100 319521635 4080 4080 4080 4080 20
544 20241209 111000 319440035 4080 4080 4080 4080 0
545 20241209 110900 319440035 4080 4080 4080 4080 0
546 20241209 110800 319440035 4080 4080 4085 4080 600
547 20241209 110700 316990535 4080 4090 4090 4080 1593
548 20241209 110600 310481485 4100 4100 4100 4100 0
549 20241209 110500 310481485 4100 4100 4100 4100 1
550 20241209 110400 310477385 4100 4100 4100 4100 0
551 20241209 110300 310477385 4100 4100 4100 4100 4
552 20241209 110200 310460985 4100 4100 4100 4100 13
553 20241209 110100 310407685 4095 4095 4095 4095 1037
554 20241209 110000 306161170 4095 4095 4095 4095 197
555 20241209 105900 305354455 4080 4080 4080 4080 0
556 20241209 105800 305354455 4080 4080 4080 4080 40
557 20241209 105700 305191255 4075 4075 4075 4075 1
558 20241209 105600 305187180 4075 4075 4075 4075 11
559 20241209 105500 305142355 4095 4095 4095 4095 2
560 20241209 105400 305134165 4075 4080 4080 4075 5
561 20241209 105300 305113785 4085 4080 4095 4080 305
562 20241209 105200 303868820 4075 4075 4075 4075 0
563 20241209 105100 303868820 4075 4075 4075 4075 0
564 20241209 105000 303868820 4075 4075 4075 4075 0
565 20241209 104900 303868820 4075 4075 4075 4075 0
566 20241209 104800 303868820 4075 4075 4075 4075 0
567 20241209 104700 303868820 4075 4075 4075 4075 0
568 20241209 104600 303868820 4075 4075 4075 4075 5
569 20241209 104500 303848445 4075 4075 4075 4075 0
570 20241209 104400 303848445 4075 4075 4075 4075 0
571 20241209 104300 303848445 4075 4075 4075 4075 0
572 20241209 104200 303848445 4075 4075 4075 4075 71
573 20241209 104100 303559120 4075 4080 4080 4075 275
574 20241209 104000 302437790 4085 4085 4085 4085 40
575 20241209 103900 302274390 4085 4085 4085 4085 105
576 20241209 103800 301845465 4070 4070 4070 4070 0
577 20241209 103700 301845465 4070 4070 4070 4070 230
578 20241209 103600 300909365 4070 4070 4070 4070 1141
579 20241209 103500 296265495 4070 4070 4070 4070 65
580 20241209 103400 296000945 4085 4080 4085 4080 726
581 20241209 103300 293035535 4070 4070 4070 4070 52
582 20241209 103200 292823895 4070 4070 4070 4070 750
583 20241209 103100 289771395 4075 4070 4075 4070 406
584 20241209 103000 288117435 4050 4070 4070 4050 775
585 20241209 102900 284976030 4065 4065 4065 4065 558
586 20241209 102800 282707760 4070 4070 4070 4070 42
587 20241209 102700 282536820 4070 4070 4070 4070 52
588 20241209 102600 282325180 4070 4070 4070 4070 237
589 20241209 102500 281360590 4070 4070 4070 4070 0
590 20241209 102400 281360590 4070 4070 4070 4070 100
591 20241209 102300 280953590 4065 4065 4065 4065 22
592 20241209 102200 280864160 4065 4055 4065 4055 76
593 20241209 102100 280555275 4050 4050 4050 4050 1
594 20241209 102000 280551225 4040 4055 4055 4040 800
595 20241209 101900 277317125 4065 4065 4065 4065 0
596 20241209 101800 277317125 4065 4065 4065 4065 0
597 20241209 101700 277317125 4065 4065 4065 4065 719
598 20241209 101600 274394390 4065 4065 4065 4065 2
599 20241209 101500 274386260 4065 4065 4065 4065 0
600 20241209 101400 274386260 4065 4065 4065 4065 0
601 20241209 101300 274386260 4065 4065 4065 4065 0
602 20241209 101200 274386260 4065 4065 4065 4065 12
603 20241209 101100 274337480 4065 4065 4065 4065 11
604 20241209 101000 274292765 4070 4070 4070 4070 0
605 20241209 100900 274292765 4070 4070 4070 4070 270
606 20241209 100800 273193865 4075 4080 4080 4075 152
607 20241209 100700 272574455 4075 4055 4075 4055 152
608 20241209 100600 271958065 4055 4075 4075 4010 4001
609 20241209 100500 255798760 4075 4075 4075 4075 0
610 20241209 100400 255798760 4075 4090 4090 4075 171
611 20241209 100300 255100570 4100 4100 4100 4100 174
612 20241209 100200 254387170 4100 4075 4100 4075 109
613 20241209 100100 253942895 4095 4095 4095 4095 0
614 20241209 100000 253942895 4095 4090 4095 4090 231
615 20241209 095900 252997025 4085 4085 4085 4085 100
616 20241209 095800 252588525 4085 4070 4085 4070 919
617 20241209 095700 248843325 4075 4075 4075 4075 0
618 20241209 095600 248843325 4075 4075 4075 4075 0
619 20241209 095500 248843325 4075 4075 4075 4075 0
620 20241209 095400 248843325 4075 4075 4075 4075 5
621 20241209 095300 248822950 4075 4075 4075 4075 30
622 20241209 095200 248700700 4075 4075 4075 4075 250
623 20241209 095100 247681950 4065 4065 4065 4065 1
624 20241209 095000 247677885 4045 4070 4070 4045 89
625 20241209 094900 247317780 4040 4040 4040 4040 4
626 20241209 094800 247301620 4070 4070 4070 4070 4
627 20241209 094700 247285340 4030 4030 4030 4030 220
628 20241209 094600 246398740 4070 4070 4070 4070 6
629 20241209 094500 246374320 4065 4040 4065 4030 768
630 20241209 094400 243274800 4040 4055 4055 4040 114
631 20241209 094300 242814030 4055 4055 4055 4055 8
632 20241209 094200 242781590 4075 4055 4075 4055 619
633 20241209 094100 240263250 4050 4050 4050 4050 150
634 20241209 094000 239655750 4030 4030 4030 4030 86
635 20241209 093900 239309170 4030 4030 4030 4005 723
636 20241209 093800 236397755 4035 4050 4050 4035 1145
637 20241209 093700 231773030 4055 4055 4055 4055 0
638 20241209 093600 231773030 4055 4065 4070 4055 2063
639 20241209 093500 223394875 4070 4030 4070 4030 142
640 20241209 093400 222820775 4055 4055 4055 4055 3
641 20241209 093300 222808610 4050 4025 4050 4025 523
642 20241209 093200 220698575 4025 4005 4025 3985 866
643 20241209 093100 217235695 3985 3985 4000 3985 1275
644 20241209 093000 212153350 3985 4010 4010 3985 214
645 20241209 092900 211300160 4010 3970 4010 3970 448
646 20241209 092800 209506480 3965 3965 3980 3965 271
647 20241209 092700 208431600 3965 4015 4015 3965 5663
648 20241209 092600 185884745 4015 4065 4065 4000 13764
649 20241209 092500 130599420 4070 4070 4070 4070 0
650 20241209 092400 130599420 4070 4080 4095 4070 361
651 20241209 092300 129127680 4070 4070 4070 4070 5
652 20241209 092200 129107330 4065 4065 4065 4065 75
653 20241209 092100 128802455 4065 4075 4075 4065 860
654 20241209 092000 125301970 4075 4075 4075 4075 9
655 20241209 091900 125265295 4085 4085 4085 4085 7
656 20241209 091800 125236700 4085 4085 4085 4070 486
657 20241209 091700 123255620 4085 4110 4110 4085 3022
658 20241209 091600 110858430 4110 4130 4130 4110 1714
659 20241209 091500 103803190 4135 4130 4135 4130 1342
660 20241209 091400 98260230 4130 4150 4160 4130 1592
661 20241209 091300 91667755 4130 4130 4130 4130 0
662 20241209 091200 91667755 4130 4135 4135 4130 100
663 20241209 091100 91254725 4160 4145 4160 4145 336
664 20241209 091000 89859070 4135 4135 4135 4135 123
665 20241209 090900 89350465 4130 4175 4175 4130 1428
666 20241209 090800 83443435 4175 4170 4175 4170 2
667 20241209 090700 83435090 4125 4125 4125 4120 480
668 20241209 090600 81455265 4125 4135 4135 4125 300
669 20241209 090500 80217550 4140 4150 4160 4140 1697
670 20241209 090400 73183735 4150 4215 4215 4150 3240
671 20241209 090300 59642475 4205 4240 4240 4205 655
672 20241209 090200 56881715 4245 4265 4265 4245 673
673 20241209 090100 54022985 4295 4300 4310 4265 10763
674 20241209 090000 7798335 4320 4310 4320 4305 1655