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

682
119830/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,682 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202000,691604390,4790,4790,4790,4790,2892
20241209,201900,691604390,4790,4790,4790,4790,0
20241209,201800,691604390,4790,4790,4790,4790,0
20241209,201700,691604390,4790,4790,4790,4790,0
20241209,201600,691604390,4790,4790,4790,4790,0
20241209,201500,691604390,4790,4790,4790,4790,0
20241209,201400,691604390,4790,4790,4790,4790,0
20241209,201300,691604390,4790,4790,4790,4790,0
20241209,201200,691604390,4790,4790,4790,4790,0
20241209,201100,691604390,4790,4790,4790,4790,0
20241209,201000,691604390,4790,4790,4790,4790,0
20241209,200900,691604390,4790,4790,4790,4790,0
20241209,200800,691604390,4790,4790,4790,4790,0
20241209,200700,691604390,4790,4790,4790,4790,0
20241209,200600,691604390,4790,4790,4790,4790,0
20241209,200500,691604390,4790,4790,4790,4790,0
20241209,200400,691604390,4790,4790,4790,4790,0
20241209,200300,691604390,4790,4790,4790,4790,0
20241209,200200,691604390,4790,4790,4790,4790,0
20241209,200100,691604390,4790,4790,4790,4790,0
20241209,200000,691604390,4790,4790,4790,4790,0
20241209,195900,691604390,4790,4790,4790,4790,0
20241209,195800,691604390,4790,4790,4790,4790,0
20241209,195700,691604390,4790,4790,4790,4790,0
20241209,195600,691604390,4790,4790,4790,4790,0
20241209,195500,691604390,4790,4790,4790,4790,0
20241209,195400,691604390,4790,4790,4790,4790,0
20241209,195300,691604390,4790,4790,4790,4790,0
20241209,195200,691604390,4790,4790,4790,4790,0
20241209,195100,691604390,4790,4790,4790,4790,0
20241209,195000,691604390,4790,4790,4790,4790,2892
20241209,194900,691604390,4790,4790,4790,4790,0
20241209,194800,691604390,4790,4790,4790,4790,0
20241209,194700,691604390,4790,4790,4790,4790,0
20241209,194600,691604390,4790,4790,4790,4790,0
20241209,194500,691604390,4790,4790,4790,4790,0
20241209,194400,691604390,4790,4790,4790,4790,0
20241209,194300,691604390,4790,4790,4790,4790,0
20241209,194200,691604390,4790,4790,4790,4790,0
20241209,194100,691604390,4790,4790,4790,4790,0
20241209,194000,691604390,4790,4790,4790,4790,0
20241209,193900,691604390,4790,4790,4790,4790,0
20241209,193800,691604390,4790,4790,4790,4790,0
20241209,193700,691604390,4790,4790,4790,4790,0
20241209,193600,691604390,4790,4790,4790,4790,0
20241209,193500,691604390,4790,4790,4790,4790,0
20241209,193400,691604390,4790,4790,4790,4790,0
20241209,193300,691604390,4790,4790,4790,4790,0
20241209,193200,691604390,4790,4790,4790,4790,0
20241209,193100,691604390,4790,4790,4790,4790,0
20241209,193000,691604390,4790,4790,4790,4790,0
20241209,192900,691604390,4790,4790,4790,4790,0
20241209,192800,691604390,4790,4790,4790,4790,0
20241209,192700,691604390,4790,4790,4790,4790,0
20241209,192600,691604390,4790,4790,4790,4790,0
20241209,192500,691604390,4790,4790,4790,4790,0
20241209,192400,691604390,4790,4790,4790,4790,0
20241209,192300,691604390,4790,4790,4790,4790,0
20241209,192200,691604390,4790,4790,4790,4790,0
20241209,192100,691604390,4790,4790,4790,4790,0
20241209,192000,691604390,4790,4790,4790,4790,2892
20241209,191900,691604390,4790,4790,4790,4790,0
20241209,191800,691604390,4790,4790,4790,4790,0
20241209,191700,691604390,4790,4790,4790,4790,0
20241209,191600,691604390,4790,4790,4790,4790,0
20241209,191500,691604390,4790,4790,4790,4790,0
20241209,191400,691604390,4790,4790,4790,4790,0
20241209,191300,691604390,4790,4790,4790,4790,0
20241209,191200,691604390,4790,4790,4790,4790,0
20241209,191100,691604390,4790,4790,4790,4790,0
20241209,191000,691604390,4790,4790,4790,4790,0
20241209,190900,691604390,4790,4790,4790,4790,0
20241209,190800,691604390,4790,4790,4790,4790,0
20241209,190700,691604390,4790,4790,4790,4790,0
20241209,190600,691604390,4790,4790,4790,4790,0
20241209,190500,691604390,4790,4790,4790,4790,0
20241209,190400,691604390,4790,4790,4790,4790,0
20241209,190300,691604390,4790,4790,4790,4790,0
20241209,190200,691604390,4790,4790,4790,4790,0
20241209,190100,691604390,4790,4790,4790,4790,0
20241209,190000,691604390,4790,4790,4790,4790,0
20241209,185900,691604390,4790,4790,4790,4790,0
20241209,185800,691604390,4790,4790,4790,4790,0
20241209,185700,691604390,4790,4790,4790,4790,0
20241209,185600,691604390,4790,4790,4790,4790,0
20241209,185500,691604390,4790,4790,4790,4790,0
20241209,185400,691604390,4790,4790,4790,4790,0
20241209,185300,691604390,4790,4790,4790,4790,0
20241209,185200,691604390,4790,4790,4790,4790,0
20241209,185100,691604390,4790,4790,4790,4790,0
20241209,185000,691604390,4790,4790,4790,4790,2892
20241209,184900,691604390,4790,4790,4790,4790,0
20241209,184800,691604390,4790,4790,4790,4790,0
20241209,184700,691604390,4790,4790,4790,4790,0
20241209,184600,691604390,4790,4790,4790,4790,0
20241209,184500,691604390,4790,4790,4790,4790,0
20241209,184400,691604390,4790,4790,4790,4790,0
20241209,184300,691604390,4790,4790,4790,4790,0
20241209,184200,691604390,4790,4790,4790,4790,0
20241209,184100,691604390,4790,4790,4790,4790,0
20241209,184000,691604390,4790,4790,4790,4790,0
20241209,183900,691604390,4790,4790,4790,4790,0
20241209,183800,691604390,4790,4790,4790,4790,0
20241209,183700,691604390,4790,4790,4790,4790,0
20241209,183600,691604390,4790,4790,4790,4790,0
20241209,183500,691604390,4790,4790,4790,4790,0
20241209,183400,691604390,4790,4790,4790,4790,0
20241209,183300,691604390,4790,4790,4790,4790,0
20241209,183200,691604390,4790,4790,4790,4790,0
20241209,183100,691604390,4790,4790,4790,4790,0
20241209,183000,691604390,4790,4790,4790,4790,0
20241209,182900,691604390,4790,4790,4790,4790,0
20241209,182800,691604390,4790,4790,4790,4790,0
20241209,182700,691604390,4790,4790,4790,4790,0
20241209,182600,691604390,4790,4790,4790,4790,0
20241209,182500,691604390,4790,4790,4790,4790,0
20241209,182400,691604390,4790,4790,4790,4790,0
20241209,182300,691604390,4790,4790,4790,4790,0
20241209,182200,691604390,4790,4790,4790,4790,0
20241209,182100,691604390,4790,4790,4790,4790,0
20241209,182000,691604390,4790,4790,4790,4790,2892
20241209,181900,691604390,4790,4790,4790,4790,0
20241209,181800,691604390,4790,4790,4790,4790,0
20241209,181700,691604390,4790,4790,4790,4790,0
20241209,181600,691604390,4790,4790,4790,4790,0
20241209,181500,691604390,4790,4790,4790,4790,0
20241209,181400,691604390,4790,4790,4790,4790,0
20241209,181300,691604390,4790,4790,4790,4790,0
20241209,181200,691604390,4790,4790,4790,4790,0
20241209,181100,691604390,4790,4790,4790,4790,0
20241209,181000,691604390,4790,4790,4790,4790,0
20241209,180900,691604390,4790,4790,4790,4790,0
20241209,180800,691604390,4790,4790,4790,4790,0
20241209,180700,691604390,4790,4790,4790,4790,0
20241209,180600,691604390,4790,4790,4790,4790,0
20241209,180500,691604390,4790,4790,4790,4790,0
20241209,180400,691604390,4790,4790,4790,4790,0
20241209,180300,691604390,4790,4790,4790,4790,0
20241209,180200,691604390,4790,4790,4790,4790,0
20241209,180100,691604390,4790,4790,4790,4790,0
20241209,180000,691604390,4790,4790,4790,4790,0
20241209,175900,691604390,4790,4790,4790,4790,0
20241209,175800,691604390,4790,4790,4790,4790,0
20241209,175700,691604390,4790,4790,4790,4790,0
20241209,175600,691604390,4790,4790,4790,4790,0
20241209,175500,691604390,4790,4790,4790,4790,0
20241209,175400,691604390,4790,4790,4790,4790,0
20241209,175300,691604390,4790,4790,4790,4790,0
20241209,175200,691604390,4790,4790,4790,4790,0
20241209,175100,691604390,4790,4790,4790,4790,0
20241209,175000,691604390,4790,4790,4790,4790,2892
20241209,174900,691604390,4790,4790,4790,4790,0
20241209,174800,691604390,4790,4790,4790,4790,0
20241209,174700,691604390,4790,4790,4790,4790,0
20241209,174600,691604390,4790,4790,4790,4790,0
20241209,174500,691604390,4790,4790,4790,4790,0
20241209,174400,691604390,4790,4790,4790,4790,0
20241209,174300,691604390,4790,4790,4790,4790,0
20241209,174200,691604390,4790,4790,4790,4790,0
20241209,174100,691604390,4790,4790,4790,4790,0
20241209,174000,691604390,4790,4790,4790,4790,0
20241209,173900,691604390,4790,4790,4790,4790,0
20241209,173800,691604390,4790,4790,4790,4790,0
20241209,173700,691604390,4790,4790,4790,4790,0
20241209,173600,691604390,4790,4790,4790,4790,0
20241209,173500,691604390,4790,4790,4790,4790,0
20241209,173400,691604390,4790,4790,4790,4790,0
20241209,173300,691604390,4790,4790,4790,4790,0
20241209,173200,691604390,4790,4790,4790,4790,0
20241209,173100,691604390,4790,4790,4790,4790,0
20241209,173000,691604390,4790,4790,4790,4790,0
20241209,172900,691604390,4790,4790,4790,4790,0
20241209,172800,691604390,4790,4790,4790,4790,0
20241209,172700,691604390,4790,4790,4790,4790,0
20241209,172600,691604390,4790,4790,4790,4790,0
20241209,172500,691604390,4790,4790,4790,4790,0
20241209,172400,691604390,4790,4790,4790,4790,0
20241209,172300,691604390,4790,4790,4790,4790,0
20241209,172200,691604390,4790,4790,4790,4790,0
20241209,172100,691604390,4790,4790,4790,4790,0
20241209,172000,691604390,4790,4790,4790,4790,2892
20241209,171900,691604390,4790,4790,4790,4790,0
20241209,171800,691604390,4790,4790,4790,4790,0
20241209,171700,691604390,4790,4790,4790,4790,0
20241209,171600,691604390,4790,4790,4790,4790,0
20241209,171500,691604390,4790,4790,4790,4790,0
20241209,171400,691604390,4790,4790,4790,4790,0
20241209,171300,691604390,4790,4790,4790,4790,0
20241209,171200,691604390,4790,4790,4790,4790,0
20241209,171100,691604390,4790,4790,4790,4790,0
20241209,171000,691604390,4790,4790,4790,4790,0
20241209,170900,691604390,4790,4790,4790,4790,0
20241209,170800,691604390,4790,4790,4790,4790,0
20241209,170700,691604390,4790,4790,4790,4790,0
20241209,170600,691604390,4790,4790,4790,4790,0
20241209,170500,691604390,4790,4790,4790,4790,0
20241209,170400,691604390,4790,4790,4790,4790,0
20241209,170300,691604390,4790,4790,4790,4790,0
20241209,170200,691604390,4790,4790,4790,4790,0
20241209,170100,691604390,4790,4790,4790,4790,0
20241209,170000,691604390,4790,4790,4790,4790,0
20241209,165900,691604390,4790,4790,4790,4790,0
20241209,165800,691604390,4790,4790,4790,4790,0
20241209,165700,691604390,4790,4790,4790,4790,0
20241209,165600,691604390,4790,4790,4790,4790,0
20241209,165500,691604390,4790,4790,4790,4790,0
20241209,165400,691604390,4790,4790,4790,4790,0
20241209,165300,691604390,4790,4790,4790,4790,0
20241209,165200,691604390,4790,4790,4790,4790,0
20241209,165100,691604390,4790,4790,4790,4790,0
20241209,165000,691604390,4790,4790,4790,4790,2892
20241209,164900,691604390,4790,4790,4790,4790,0
20241209,164800,691604390,4790,4790,4790,4790,0
20241209,164700,691604390,4790,4790,4790,4790,0
20241209,164600,691604390,4790,4790,4790,4790,0
20241209,164500,691604390,4790,4790,4790,4790,0
20241209,164400,691604390,4790,4790,4790,4790,0
20241209,164300,691604390,4790,4790,4790,4790,0
20241209,164200,691604390,4790,4790,4790,4790,0
20241209,164100,691604390,4790,4790,4790,4790,0
20241209,164000,691604390,4790,4790,4790,4790,0
20241209,163900,691604390,4790,4790,4790,4790,0
20241209,163800,691604390,4790,4790,4790,4790,0
20241209,163700,691604390,4790,4790,4790,4790,0
20241209,163600,691604390,4790,4790,4790,4790,0
20241209,163500,691604390,4790,4790,4790,4790,0
20241209,163400,691604390,4790,4790,4790,4790,0
20241209,163300,691604390,4790,4790,4790,4790,0
20241209,163200,691604390,4790,4790,4790,4790,0
20241209,163100,691604390,4790,4790,4790,4790,0
20241209,163000,691604390,4790,4790,4790,4790,0
20241209,162900,691604390,4790,4790,4790,4790,0
20241209,162800,691604390,4790,4790,4790,4790,0
20241209,162700,691604390,4790,4790,4790,4790,0
20241209,162600,691604390,4790,4790,4790,4790,0
20241209,162500,691604390,4790,4790,4790,4790,0
20241209,162400,691604390,4790,4790,4790,4790,0
20241209,162300,691604390,4790,4790,4790,4790,0
20241209,162200,691604390,4790,4790,4790,4790,0
20241209,162100,691604390,4790,4790,4790,4790,0
20241209,162000,691604390,4790,4790,4790,4790,2892
20241209,161900,691604390,4790,4790,4790,4790,0
20241209,161800,691604390,4790,4790,4790,4790,0
20241209,161700,691604390,4790,4790,4790,4790,0
20241209,161600,691604390,4790,4790,4790,4790,0
20241209,161500,691604390,4790,4790,4790,4790,0
20241209,161400,691604390,4790,4790,4790,4790,0
20241209,161300,691604390,4790,4790,4790,4790,0
20241209,161200,691604390,4790,4790,4790,4790,0
20241209,161100,691604390,4790,4790,4790,4790,0
20241209,161000,691604390,4790,4790,4790,4790,0
20241209,160900,691604390,4790,4790,4790,4790,0
20241209,160800,691604390,4790,4790,4790,4790,0
20241209,160700,691604390,4790,4790,4790,4790,0
20241209,160600,691604390,4790,4790,4790,4790,0
20241209,160500,691604390,4790,4790,4790,4790,0
20241209,160400,691604390,4790,4790,4790,4790,0
20241209,160300,691604390,4790,4790,4790,4790,0
20241209,160200,691604390,4790,4790,4790,4790,0
20241209,160100,691604390,4790,4790,4790,4790,0
20241209,160000,691604390,4790,4790,4790,4790,0
20241209,155900,691604390,4790,4790,4790,4790,0
20241209,155800,691604390,4790,4790,4790,4790,0
20241209,155700,691604390,4790,4790,4790,4790,0
20241209,155600,691604390,4790,4790,4790,4790,0
20241209,155500,691604390,4790,4790,4790,4790,0
20241209,155400,691604390,4790,4790,4790,4790,0
20241209,155300,691604390,4790,4790,4790,4790,0
20241209,155200,691604390,4790,4790,4790,4790,0
20241209,155100,691604390,4790,4790,4790,4790,0
20241209,155000,691604390,4790,4790,4790,4790,2892
20241209,154900,691604390,4790,4790,4790,4790,0
20241209,154800,691604390,4790,4790,4790,4790,0
20241209,154700,691604390,4790,4790,4790,4790,0
20241209,154600,691604390,4790,4790,4790,4790,0
20241209,154500,691604390,4790,4790,4790,4790,0
20241209,154400,691604390,4790,4790,4790,4790,0
20241209,154300,691604390,4790,4790,4790,4790,0
20241209,154200,691604390,4790,4790,4790,4790,0
20241209,154100,691604390,4790,4790,4790,4790,0
20241209,154000,691604390,4790,4790,4790,4790,0
20241209,153900,691604390,4790,4790,4790,4790,0
20241209,153800,691604390,4790,4790,4790,4790,0
20241209,153700,691604390,4790,4790,4790,4790,0
20241209,153600,691604390,4790,4790,4790,4790,0
20241209,153500,691604390,4790,4790,4790,4790,0
20241209,153400,691604390,4790,4790,4790,4790,0
20241209,153300,691604390,4790,4790,4790,4790,0
20241209,153200,691604390,4790,4790,4790,4790,0
20241209,153100,691604390,4790,4790,4790,4790,0
20241209,153000,691604390,4790,4790,4790,4790,2892
20241209,152900,677751710,4830,4830,4830,4830,0
20241209,152800,677751710,4830,4830,4830,4830,0
20241209,152700,677751710,4830,4830,4830,4830,0
20241209,152600,677751710,4830,4830,4830,4830,0
20241209,152500,677751710,4830,4830,4830,4830,0
20241209,152400,677751710,4830,4830,4830,4830,0
20241209,152300,677751710,4830,4830,4830,4830,0
20241209,152200,677751710,4830,4830,4830,4830,0
20241209,152100,677751710,4830,4830,4830,4830,0
20241209,152000,677751710,4830,4830,4830,4830,0
20241209,151900,677751710,4830,4760,4835,4760,2484
20241209,151800,665779835,4805,4720,4805,4720,2819
20241209,151700,652367945,4720,4750,4755,4720,1607
20241209,151600,644730740,4750,4755,4755,4710,1407
20241209,151500,638048880,4760,4760,4770,4760,1292
20241209,151400,631897050,4770,4760,4770,4760,1936
20241209,151300,622681680,4775,4775,4800,4750,4808
20241209,151200,599785195,4750,4755,4780,4745,2332
20241209,151100,588687325,4755,4710,4755,4705,1617
20241209,151000,581040410,4720,4705,4720,4700,1467
20241209,150900,574128785,4710,4700,4710,4700,905
20241209,150800,569867945,4705,4685,4710,4685,307
20241209,150700,568423120,4685,4685,4710,4685,226
20241209,150600,567361015,4695,4680,4695,4680,424
20241209,150500,565372230,4680,4680,4680,4680,438
20241209,150400,563322390,4685,4685,4685,4685,1
20241209,150300,563317705,4680,4690,4690,4680,119
20241209,150200,562760435,4690,4670,4690,4670,1209
20241209,150100,557102310,4675,4670,4675,4670,3
20241209,150000,557088295,4670,4670,4670,4665,85
20241209,145900,556691675,4670,4670,4695,4650,2483
20241209,145800,545074335,4690,4660,4690,4645,1178
20241209,145700,539568880,4640,4640,4640,4640,50
20241209,145600,539336880,4660,4660,4660,4660,0
20241209,145500,539336880,4660,4615,4660,4615,1550
20241209,145400,532141500,4615,4615,4620,4615,506
20241209,145300,529806230,4610,4615,4615,4610,162
20241209,145200,529059355,4615,4615,4630,4615,513
20241209,145100,526689290,4620,4620,4620,4620,0
20241209,145000,526689290,4620,4610,4620,4610,660
20241209,144900,523642585,4605,4610,4610,4605,136
20241209,144800,523016295,4610,4615,4615,4610,498
20241209,144700,520719530,4620,4625,4625,4620,2103
20241209,144600,510998415,4630,4630,4635,4630,1702
20241209,144500,503118145,4635,4635,4635,4635,2
20241209,144400,503108875,4635,4645,4645,4635,2309
20241209,144300,492403620,4645,4645,4645,4645,1
20241209,144200,492398975,4645,4645,4645,4645,2
20241209,144100,492389685,4640,4640,4640,4640,40
20241209,144000,492204085,4650,4645,4650,4645,200
20241209,143900,491275060,4640,4640,4640,4640,0
20241209,143800,491275060,4640,4640,4640,4640,0
20241209,143700,491275060,4640,4640,4640,4640,0
20241209,143600,491275060,4640,4640,4640,4640,603
20241209,143500,488477140,4650,4645,4650,4645,52
20241209,143400,488235405,4640,4640,4640,4640,132
20241209,143300,487622925,4645,4645,4645,4640,809
20241209,143200,483865810,4645,4645,4645,4645,0
20241209,143100,483865810,4645,4650,4650,4645,1028
20241209,143000,479088530,4650,4650,4650,4650,50
20241209,142900,478856030,4655,4655,4655,4655,2
20241209,142800,478846720,4650,4650,4650,4650,0
20241209,142700,478846720,4650,4650,4650,4650,29
20241209,142600,478711870,4650,4650,4650,4650,15
20241209,142500,478642120,4650,4650,4650,4650,170
20241209,142400,477851620,4660,4655,4660,4655,400
20241209,142300,475989575,4655,4655,4655,4655,470
20241209,142200,473801725,4655,4655,4660,4655,951
20241209,142100,469374815,4660,4660,4660,4660,2
20241209,142000,469365495,4660,4655,4660,4655,151
20241209,141900,468662585,4660,4660,4660,4660,0
20241209,141800,468662585,4660,4660,4660,4660,0
20241209,141700,468662585,4660,4660,4660,4660,0
20241209,141600,468662585,4660,4660,4660,4660,0
20241209,141500,468662585,4660,4660,4660,4660,2
20241209,141400,468653265,4660,4660,4660,4660,0
20241209,141300,468653265,4660,4660,4660,4660,0
20241209,141200,468653265,4660,4660,4660,4660,0
20241209,141100,468653265,4660,4660,4660,4660,200
20241209,141000,467721265,4660,4660,4660,4660,100
20241209,140900,467255265,4655,4655,4655,4655,5
20241209,140800,467231990,4655,4655,4655,4655,0
20241209,140700,467231990,4655,4655,4655,4655,0
20241209,140600,467231990,4655,4655,4655,4655,0
20241209,140500,467231990,4655,4655,4655,4655,0
20241209,140400,467231990,4655,4655,4655,4655,0
20241209,140300,467231990,4655,4660,4660,4655,345
20241209,140200,465624950,4665,4665,4665,4665,0
20241209,140100,465624950,4665,4665,4665,4665,4
20241209,140000,465606290,4660,4660,4660,4660,152
20241209,135900,464897970,4665,4665,4665,4665,0
20241209,135800,464897970,4665,4665,4665,4665,0
20241209,135700,464897970,4665,4665,4665,4665,1
20241209,135600,464893305,4665,4665,4665,4665,32
20241209,135500,464744025,4670,4670,4670,4670,2
20241209,135400,464734685,4665,4665,4665,4665,416
20241209,135300,462794045,4660,4660,4660,4660,0
20241209,135200,462794045,4660,4660,4660,4660,2000
20241209,135100,453474045,4660,4660,4660,4660,105
20241209,135000,452984745,4665,4665,4665,4665,231
20241209,134900,451907130,4665,4665,4665,4665,10
20241209,134800,451860480,4665,4665,4665,4665,50
20241209,134700,451627230,4665,4665,4665,4665,590
20241209,134600,448874880,4665,4665,4665,4665,140
20241209,134500,448221780,4665,4665,4665,4665,0
20241209,134400,448221780,4665,4665,4665,4665,0
20241209,134300,448221780,4665,4665,4665,4665,0
20241209,134200,448221780,4665,4665,4665,4665,0
20241209,134100,448221780,4665,4665,4665,4665,0
20241209,134000,448221780,4665,4665,4665,4665,0
20241209,133900,448221780,4665,4665,4665,4665,0
20241209,133800,448221780,4665,4665,4665,4665,0
20241209,133700,448221780,4665,4665,4665,4665,7
20241209,133600,448189125,4665,4665,4665,4665,69
20241209,133500,447867240,4665,4665,4665,4665,16
20241209,133400,447792600,4665,4665,4665,4665,0
20241209,133300,447792600,4665,4665,4665,4665,0
20241209,133200,447792600,4665,4665,4665,4665,0
20241209,133100,447792600,4665,4665,4665,4665,0
20241209,133000,447792600,4665,4665,4665,4665,200
20241209,132900,446859600,4670,4670,4670,4670,2
20241209,132800,446850260,4670,4670,4670,4670,2
20241209,132700,446840920,4665,4665,4665,4665,0
20241209,132600,446840920,4665,4665,4665,4665,0
20241209,132500,446840920,4665,4665,4665,4665,0
20241209,132400,446840920,4665,4665,4665,4665,0
20241209,132300,446840920,4665,4665,4665,4665,880
20241209,132200,442735720,4660,4660,4660,4660,501
20241209,132100,440401060,4660,4660,4660,4660,138
20241209,132000,439757980,4660,4660,4660,4660,0
20241209,131900,439757980,4660,4660,4660,4660,0
20241209,131800,439757980,4660,4660,4660,4660,0
20241209,131700,439757980,4660,4660,4660,4660,0
20241209,131600,439757980,4660,4660,4660,4660,0
20241209,131500,439757980,4660,4660,4660,4660,0
20241209,131400,439757980,4660,4660,4660,4660,0
20241209,131300,439757980,4660,4660,4660,4660,0
20241209,131200,439757980,4660,4660,4660,4660,129
20241209,131100,439156840,4665,4660,4665,4660,565
20241209,131000,436523930,4665,4670,4670,4665,48
20241209,130900,436299820,4670,4670,4670,4665,259
20241209,130800,435090295,4670,4670,4670,4670,310
20241209,130700,433642595,4675,4675,4675,4675,1
20241209,130600,433637920,4670,4665,4675,4665,631
20241209,130500,430691135,4665,4665,4665,4665,0
20241209,130400,430691135,4665,4665,4665,4665,0
20241209,130300,430691135,4665,4670,4670,4665,1266
20241209,130200,424784550,4675,4675,4675,4675,367
20241209,130100,423068825,4670,4675,4675,4670,305
20241209,130000,421644450,4675,4675,4675,4675,351
20241209,125900,420003525,4680,4680,4680,4680,9
20241209,125800,419961405,4680,4680,4680,4680,2
20241209,125700,419952045,4680,4680,4685,4680,503
20241209,125600,417597995,4675,4675,4675,4675,2
20241209,125500,417588645,4685,4685,4685,4685,0
20241209,125400,417588645,4685,4685,4685,4685,0
20241209,125300,417588645,4685,4685,4685,4685,0
20241209,125200,417588645,4685,4685,4685,4685,0
20241209,125100,417588645,4685,4680,4685,4680,189
20241209,125000,416703595,4680,4680,4680,4680,0
20241209,124900,416703595,4680,4680,4680,4680,0
20241209,124800,416703595,4680,4680,4680,4680,7
20241209,124700,416670835,4680,4680,4680,4680,0
20241209,124600,416670835,4680,4680,4680,4680,0
20241209,124500,416670835,4680,4680,4680,4680,0
20241209,124400,416670835,4680,4680,4680,4680,0
20241209,124300,416670835,4680,4680,4680,4680,2
20241209,124200,416661475,4680,4680,4680,4680,0
20241209,124100,416661475,4680,4680,4680,4680,130
20241209,124000,416053075,4675,4675,4675,4675,0
20241209,123900,416053075,4675,4675,4675,4675,0
20241209,123800,416053075,4675,4675,4675,4675,0
20241209,123700,416053075,4675,4680,4680,4675,3780
20241209,123600,398363975,4680,4680,4680,4680,200
20241209,123500,397427975,4680,4680,4680,4680,0
20241209,123400,397427975,4680,4680,4680,4680,0
20241209,123300,397427975,4680,4680,4680,4680,21
20241209,123200,397329695,4680,4680,4680,4680,0
20241209,123100,397329695,4680,4680,4680,4680,0
20241209,123000,397329695,4680,4680,4680,4680,213
20241209,122900,396332855,4685,4685,4685,4685,4
20241209,122800,396314115,4685,4685,4685,4685,0
20241209,122700,396314115,4685,4685,4685,4685,0
20241209,122600,396314115,4685,4685,4685,4685,0
20241209,122500,396314115,4685,4685,4685,4685,0
20241209,122400,396314115,4685,4685,4685,4685,0
20241209,122300,396314115,4685,4685,4685,4685,0
20241209,122200,396314115,4685,4685,4685,4685,0
20241209,122100,396314115,4685,4685,4685,4685,0
20241209,122000,396314115,4685,4685,4685,4685,0
20241209,121900,396314115,4685,4685,4685,4685,1
20241209,121800,396309430,4680,4680,4680,4680,210
20241209,121700,395326630,4680,4680,4680,4680,0
20241209,121600,395326630,4680,4680,4680,4680,0
20241209,121500,395326630,4680,4680,4680,4680,0
20241209,121400,395326630,4680,4680,4680,4680,0
20241209,121300,395326630,4680,4680,4680,4680,1
20241209,121200,395321950,4680,4675,4680,4675,31
20241209,121100,395177020,4680,4680,4680,4680,115
20241209,121000,394638820,4680,4680,4680,4680,0
20241209,120900,394638820,4680,4675,4680,4675,1508
20241209,120800,387581400,4680,4680,4680,4680,750
20241209,120700,384071400,4680,4680,4680,4680,0
20241209,120600,384071400,4680,4680,4680,4680,0
20241209,120500,384071400,4680,4680,4680,4680,0
20241209,120400,384071400,4680,4680,4680,4680,200
20241209,120300,383135400,4685,4685,4685,4685,24
20241209,120200,383022960,4685,4685,4685,4685,0
20241209,120100,383022960,4685,4685,4685,4685,0
20241209,120000,383022960,4685,4685,4685,4685,0
20241209,115900,383022960,4685,4685,4685,4685,0
20241209,115800,383022960,4685,4685,4685,4685,1215
20241209,115700,377330685,4690,4690,4690,4690,0
20241209,115600,377330685,4690,4690,4690,4690,291
20241209,115500,375965895,4690,4690,4690,4690,0
20241209,115400,375965895,4690,4690,4690,4690,10
20241209,115300,375918995,4690,4690,4690,4690,0
20241209,115200,375918995,4690,4690,4690,4690,1
20241209,115100,375914305,4685,4685,4685,4685,0
20241209,115000,375914305,4685,4685,4685,4685,11
20241209,114900,375862770,4685,4685,4685,4685,181
20241209,114800,375014785,4685,4685,4685,4685,0
20241209,114700,375014785,4685,4685,4685,4685,0
20241209,114600,375014785,4685,4685,4685,4685,0
20241209,114500,375014785,4685,4685,4685,4685,0
20241209,114400,375014785,4685,4685,4685,4685,0
20241209,114300,375014785,4685,4685,4685,4685,0
20241209,114200,375014785,4685,4685,4685,4685,0
20241209,114100,375014785,4685,4685,4685,4685,71
20241209,114000,374682150,4685,4685,4685,4685,0
20241209,113900,374682150,4685,4685,4685,4685,0
20241209,113800,374682150,4685,4685,4685,4685,0
20241209,113700,374682150,4685,4685,4685,4685,0
20241209,113600,374682150,4685,4685,4685,4685,2
20241209,113500,374672780,4690,4690,4690,4690,350
20241209,113400,373031280,4685,4685,4685,4685,0
20241209,113300,373031280,4685,4685,4685,4685,0
20241209,113200,373031280,4685,4685,4685,4685,0
20241209,113100,373031280,4685,4685,4685,4685,0
20241209,113000,373031280,4685,4685,4685,4685,0
20241209,112900,373031280,4685,4690,4690,4685,85
20241209,112800,372632700,4690,4690,4690,4690,200
20241209,112700,371694700,4690,4690,4690,4690,0
20241209,112600,371694700,4690,4690,4690,4690,0
20241209,112500,371694700,4690,4690,4690,4690,0
20241209,112400,371694700,4690,4690,4690,4690,113
20241209,112300,371164730,4710,4695,4710,4695,3
20241209,112200,371150630,4710,4695,4710,4695,4
20241209,112100,371131830,4690,4690,4690,4690,0
20241209,112000,371131830,4690,4690,4690,4690,45
20241209,111900,370920780,4690,4690,4690,4690,1
20241209,111800,370916090,4690,4690,4690,4690,0
20241209,111700,370916090,4690,4690,4690,4690,1
20241209,111600,370911400,4690,4690,4690,4690,105
20241209,111500,370418950,4690,4680,4690,4680,93
20241209,111400,369982800,4680,4680,4680,4680,461
20241209,111300,367825320,4680,4680,4680,4680,0
20241209,111200,367825320,4680,4680,4680,4680,7
20241209,111100,367792560,4680,4680,4680,4675,26
20241209,111000,367670885,4680,4670,4680,4665,1668
20241209,110900,359879435,4670,4670,4670,4670,1300
20241209,110800,353808435,4670,4670,4670,4670,0
20241209,110700,353808435,4670,4675,4675,4670,819
20241209,110600,349982645,4680,4680,4680,4680,0
20241209,110500,349982645,4680,4680,4680,4680,459
20241209,110400,347834525,4685,4685,4685,4685,0
20241209,110300,347834525,4685,4685,4685,4685,0
20241209,110200,347834525,4685,4685,4685,4685,268
20241209,110100,346578945,4685,4680,4685,4680,4
20241209,110000,346560210,4680,4680,4680,4680,25
20241209,105900,346443210,4680,4670,4680,4670,284
20241209,105800,345114110,4675,4675,4675,4675,0
20241209,105700,345114110,4675,4675,4675,4675,310
20241209,105600,343664860,4675,4675,4675,4675,0
20241209,105500,343664860,4675,4675,4675,4675,1
20241209,105400,343660185,4670,4670,4670,4670,0
20241209,105300,343660185,4670,4670,4670,4670,0
20241209,105200,343660185,4670,4680,4680,4670,1884
20241209,105100,334856840,4680,4680,4680,4680,8
20241209,105000,334819400,4680,4685,4685,4680,70
20241209,104900,334491475,4685,4685,4685,4685,41
20241209,104800,334299390,4690,4690,4690,4690,0
20241209,104700,334299390,4690,4690,4690,4690,0
20241209,104600,334299390,4690,4690,4690,4690,25
20241209,104500,334182140,4690,4690,4690,4690,25
20241209,104400,334064890,4695,4680,4695,4680,1560
20241209,104300,326756285,4680,4680,4680,4680,0
20241209,104200,326756285,4680,4715,4715,4680,4495
20241209,104100,305653415,4720,4720,4720,4720,20
20241209,104000,305559015,4720,4720,4720,4720,0
20241209,103900,305559015,4720,4695,4720,4695,1010
20241209,103800,300797265,4700,4700,4700,4700,0
20241209,103700,300797265,4700,4700,4700,4700,0
20241209,103600,300797265,4700,4700,4700,4700,0
20241209,103500,300797265,4700,4700,4700,4700,0
20241209,103400,300797265,4700,4700,4700,4700,0
20241209,103300,300797265,4700,4700,4700,4700,1
20241209,103200,300792565,4690,4690,4690,4690,0
20241209,103100,300792565,4690,4690,4690,4690,0
20241209,103000,300792565,4690,4690,4690,4690,0
20241209,102900,300792565,4690,4695,4695,4690,275
20241209,102800,299501470,4695,4695,4695,4695,0
20241209,102700,299501470,4695,4695,4725,4695,8
20241209,102600,299463820,4690,4690,4690,4690,3
20241209,102500,299449750,4690,4685,4690,4685,107
20241209,102400,298948115,4725,4725,4725,4725,0
20241209,102300,298948115,4725,4705,4725,4685,650
20241209,102200,295900090,4730,4640,4730,4640,8582
20241209,102100,255922685,4640,4640,4645,4635,316
20241209,102000,254457940,4650,4635,4650,4635,649
20241209,101900,251449805,4630,4630,4635,4630,501
20241209,101800,249127680,4635,4645,4650,4630,3543
20241209,101700,232710770,4650,4645,4650,4645,535
20241209,101600,230225675,4650,4650,4650,4650,5
20241209,101500,230202425,4650,4645,4650,4645,8
20241209,101400,230165250,4640,4650,4655,4640,25
20241209,101300,230049175,4650,4640,4655,4640,47
20241209,101200,229830625,4655,4635,4655,4630,327
20241209,101100,228310190,4630,4630,4650,4630,501
20241209,101000,225980580,4650,4630,4650,4630,3
20241209,100900,225966665,4630,4630,4630,4630,1
20241209,100800,225962035,4630,4630,4630,4630,2
20241209,100700,225952775,4635,4630,4635,4630,2000
20241209,100600,216682780,4630,4625,4630,4625,1320
20241209,100500,210571230,4625,4620,4625,4620,101
20241209,100400,210104605,4625,4625,4645,4625,11
20241209,100300,210053655,4650,4610,4650,4610,7
20241209,100200,210021240,4610,4605,4650,4605,28
20241209,100100,209892060,4605,4610,4635,4600,503
20241209,100000,207574200,4615,4615,4615,4615,11
20241209,095900,207523435,4615,4615,4615,4615,1
20241209,095800,207518820,4605,4605,4605,4605,1
20241209,095700,207514215,4605,4605,4605,4605,32
20241209,095600,207366855,4605,4605,4615,4605,261
20241209,095500,206163650,4630,4600,4630,4600,463
20241209,095400,204029980,4590,4590,4590,4590,1502
20241209,095300,197135800,4585,4585,4585,4585,1502
20241209,095200,190249130,4575,4585,4585,4575,441
20241209,095100,188231155,4585,4585,4585,4585,217
20241209,095000,187236210,4585,4585,4585,4585,46
20241209,094900,187025300,4580,4580,4580,4580,100
20241209,094800,186567300,4585,4585,4585,4585,0
20241209,094700,186567300,4585,4565,4585,4565,648
20241209,094600,183605900,4560,4560,4560,4560,100
20241209,094500,183149900,4560,4560,4560,4560,76
20241209,094400,182803340,4560,4560,4560,4560,1050
20241209,094300,178015340,4560,4555,4560,4550,530
20241209,094200,175602560,4555,4555,4555,4555,0
20241209,094100,175602560,4555,4555,4555,4555,16
20241209,094000,175529680,4550,4550,4550,4550,0
20241209,093900,175529680,4550,4550,4550,4550,501
20241209,093800,173250130,4550,4570,4570,4550,331
20241209,093700,171738910,4565,4565,4565,4565,0
20241209,093600,171738910,4565,4585,4585,4565,716
20241209,093500,168467280,4585,4585,4585,4585,1
20241209,093400,168462695,4570,4570,4570,4570,17
20241209,093300,168385005,4585,4585,4585,4585,0
20241209,093200,168385005,4585,4565,4585,4565,187
20241209,093100,167530470,4570,4570,4570,4570,0
20241209,093000,167530470,4570,4570,4570,4570,0
20241209,092900,167530470,4570,4570,4570,4570,30
20241209,092800,167393370,4555,4560,4560,4550,578
20241209,092700,164761310,4560,4560,4560,4555,1393
20241209,092600,158415795,4560,4590,4590,4560,3184
20241209,092500,143853205,4585,4585,4585,4585,0
20241209,092400,143853205,4585,4585,4585,4585,1220
20241209,092300,138259505,4590,4590,4590,4590,1077
20241209,092200,133316075,4590,4585,4590,4585,100
20241209,092100,132857570,4590,4610,4610,4565,8485
20241209,092000,93952555,4615,4615,4615,4615,2
20241209,091900,93943325,4615,4615,4615,4615,0
20241209,091800,93943325,4615,4615,4615,4615,1325
20241209,091700,87828450,4615,4615,4615,4615,1505
20241209,091600,80882875,4620,4620,4620,4620,0
20241209,091500,80882875,4620,4615,4620,4615,1914
20241209,091400,72046440,4620,4620,4620,4620,0
20241209,091300,72046440,4620,4645,4645,4620,2447
20241209,091200,60715825,4635,4660,4660,4635,5840
20241209,091100,33552690,4680,4685,4685,4680,21
20241209,091000,33454310,4685,4680,4685,4680,400
20241209,090900,31581160,4680,4680,4680,4680,0
20241209,090800,31581160,4680,4670,4685,4670,12
20241209,090700,31525095,4685,4675,4685,4660,1792
20241209,090600,23165795,4640,4665,4685,4640,748
20241209,090500,19689030,4695,4715,4715,4670,230
20241209,090400,18610110,4730,4730,4730,4730,0
20241209,090300,18610110,4730,4730,4730,4730,600
20241209,090200,15772110,4730,4730,4730,4730,10
20241209,090100,15724810,4735,4735,4735,4735,1
20241209,090000,15720075,4725,4725,4725,4725,3327
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 202000 691604390 4790 4790 4790 4790 2892
3 20241209 201900 691604390 4790 4790 4790 4790 0
4 20241209 201800 691604390 4790 4790 4790 4790 0
5 20241209 201700 691604390 4790 4790 4790 4790 0
6 20241209 201600 691604390 4790 4790 4790 4790 0
7 20241209 201500 691604390 4790 4790 4790 4790 0
8 20241209 201400 691604390 4790 4790 4790 4790 0
9 20241209 201300 691604390 4790 4790 4790 4790 0
10 20241209 201200 691604390 4790 4790 4790 4790 0
11 20241209 201100 691604390 4790 4790 4790 4790 0
12 20241209 201000 691604390 4790 4790 4790 4790 0
13 20241209 200900 691604390 4790 4790 4790 4790 0
14 20241209 200800 691604390 4790 4790 4790 4790 0
15 20241209 200700 691604390 4790 4790 4790 4790 0
16 20241209 200600 691604390 4790 4790 4790 4790 0
17 20241209 200500 691604390 4790 4790 4790 4790 0
18 20241209 200400 691604390 4790 4790 4790 4790 0
19 20241209 200300 691604390 4790 4790 4790 4790 0
20 20241209 200200 691604390 4790 4790 4790 4790 0
21 20241209 200100 691604390 4790 4790 4790 4790 0
22 20241209 200000 691604390 4790 4790 4790 4790 0
23 20241209 195900 691604390 4790 4790 4790 4790 0
24 20241209 195800 691604390 4790 4790 4790 4790 0
25 20241209 195700 691604390 4790 4790 4790 4790 0
26 20241209 195600 691604390 4790 4790 4790 4790 0
27 20241209 195500 691604390 4790 4790 4790 4790 0
28 20241209 195400 691604390 4790 4790 4790 4790 0
29 20241209 195300 691604390 4790 4790 4790 4790 0
30 20241209 195200 691604390 4790 4790 4790 4790 0
31 20241209 195100 691604390 4790 4790 4790 4790 0
32 20241209 195000 691604390 4790 4790 4790 4790 2892
33 20241209 194900 691604390 4790 4790 4790 4790 0
34 20241209 194800 691604390 4790 4790 4790 4790 0
35 20241209 194700 691604390 4790 4790 4790 4790 0
36 20241209 194600 691604390 4790 4790 4790 4790 0
37 20241209 194500 691604390 4790 4790 4790 4790 0
38 20241209 194400 691604390 4790 4790 4790 4790 0
39 20241209 194300 691604390 4790 4790 4790 4790 0
40 20241209 194200 691604390 4790 4790 4790 4790 0
41 20241209 194100 691604390 4790 4790 4790 4790 0
42 20241209 194000 691604390 4790 4790 4790 4790 0
43 20241209 193900 691604390 4790 4790 4790 4790 0
44 20241209 193800 691604390 4790 4790 4790 4790 0
45 20241209 193700 691604390 4790 4790 4790 4790 0
46 20241209 193600 691604390 4790 4790 4790 4790 0
47 20241209 193500 691604390 4790 4790 4790 4790 0
48 20241209 193400 691604390 4790 4790 4790 4790 0
49 20241209 193300 691604390 4790 4790 4790 4790 0
50 20241209 193200 691604390 4790 4790 4790 4790 0
51 20241209 193100 691604390 4790 4790 4790 4790 0
52 20241209 193000 691604390 4790 4790 4790 4790 0
53 20241209 192900 691604390 4790 4790 4790 4790 0
54 20241209 192800 691604390 4790 4790 4790 4790 0
55 20241209 192700 691604390 4790 4790 4790 4790 0
56 20241209 192600 691604390 4790 4790 4790 4790 0
57 20241209 192500 691604390 4790 4790 4790 4790 0
58 20241209 192400 691604390 4790 4790 4790 4790 0
59 20241209 192300 691604390 4790 4790 4790 4790 0
60 20241209 192200 691604390 4790 4790 4790 4790 0
61 20241209 192100 691604390 4790 4790 4790 4790 0
62 20241209 192000 691604390 4790 4790 4790 4790 2892
63 20241209 191900 691604390 4790 4790 4790 4790 0
64 20241209 191800 691604390 4790 4790 4790 4790 0
65 20241209 191700 691604390 4790 4790 4790 4790 0
66 20241209 191600 691604390 4790 4790 4790 4790 0
67 20241209 191500 691604390 4790 4790 4790 4790 0
68 20241209 191400 691604390 4790 4790 4790 4790 0
69 20241209 191300 691604390 4790 4790 4790 4790 0
70 20241209 191200 691604390 4790 4790 4790 4790 0
71 20241209 191100 691604390 4790 4790 4790 4790 0
72 20241209 191000 691604390 4790 4790 4790 4790 0
73 20241209 190900 691604390 4790 4790 4790 4790 0
74 20241209 190800 691604390 4790 4790 4790 4790 0
75 20241209 190700 691604390 4790 4790 4790 4790 0
76 20241209 190600 691604390 4790 4790 4790 4790 0
77 20241209 190500 691604390 4790 4790 4790 4790 0
78 20241209 190400 691604390 4790 4790 4790 4790 0
79 20241209 190300 691604390 4790 4790 4790 4790 0
80 20241209 190200 691604390 4790 4790 4790 4790 0
81 20241209 190100 691604390 4790 4790 4790 4790 0
82 20241209 190000 691604390 4790 4790 4790 4790 0
83 20241209 185900 691604390 4790 4790 4790 4790 0
84 20241209 185800 691604390 4790 4790 4790 4790 0
85 20241209 185700 691604390 4790 4790 4790 4790 0
86 20241209 185600 691604390 4790 4790 4790 4790 0
87 20241209 185500 691604390 4790 4790 4790 4790 0
88 20241209 185400 691604390 4790 4790 4790 4790 0
89 20241209 185300 691604390 4790 4790 4790 4790 0
90 20241209 185200 691604390 4790 4790 4790 4790 0
91 20241209 185100 691604390 4790 4790 4790 4790 0
92 20241209 185000 691604390 4790 4790 4790 4790 2892
93 20241209 184900 691604390 4790 4790 4790 4790 0
94 20241209 184800 691604390 4790 4790 4790 4790 0
95 20241209 184700 691604390 4790 4790 4790 4790 0
96 20241209 184600 691604390 4790 4790 4790 4790 0
97 20241209 184500 691604390 4790 4790 4790 4790 0
98 20241209 184400 691604390 4790 4790 4790 4790 0
99 20241209 184300 691604390 4790 4790 4790 4790 0
100 20241209 184200 691604390 4790 4790 4790 4790 0
101 20241209 184100 691604390 4790 4790 4790 4790 0
102 20241209 184000 691604390 4790 4790 4790 4790 0
103 20241209 183900 691604390 4790 4790 4790 4790 0
104 20241209 183800 691604390 4790 4790 4790 4790 0
105 20241209 183700 691604390 4790 4790 4790 4790 0
106 20241209 183600 691604390 4790 4790 4790 4790 0
107 20241209 183500 691604390 4790 4790 4790 4790 0
108 20241209 183400 691604390 4790 4790 4790 4790 0
109 20241209 183300 691604390 4790 4790 4790 4790 0
110 20241209 183200 691604390 4790 4790 4790 4790 0
111 20241209 183100 691604390 4790 4790 4790 4790 0
112 20241209 183000 691604390 4790 4790 4790 4790 0
113 20241209 182900 691604390 4790 4790 4790 4790 0
114 20241209 182800 691604390 4790 4790 4790 4790 0
115 20241209 182700 691604390 4790 4790 4790 4790 0
116 20241209 182600 691604390 4790 4790 4790 4790 0
117 20241209 182500 691604390 4790 4790 4790 4790 0
118 20241209 182400 691604390 4790 4790 4790 4790 0
119 20241209 182300 691604390 4790 4790 4790 4790 0
120 20241209 182200 691604390 4790 4790 4790 4790 0
121 20241209 182100 691604390 4790 4790 4790 4790 0
122 20241209 182000 691604390 4790 4790 4790 4790 2892
123 20241209 181900 691604390 4790 4790 4790 4790 0
124 20241209 181800 691604390 4790 4790 4790 4790 0
125 20241209 181700 691604390 4790 4790 4790 4790 0
126 20241209 181600 691604390 4790 4790 4790 4790 0
127 20241209 181500 691604390 4790 4790 4790 4790 0
128 20241209 181400 691604390 4790 4790 4790 4790 0
129 20241209 181300 691604390 4790 4790 4790 4790 0
130 20241209 181200 691604390 4790 4790 4790 4790 0
131 20241209 181100 691604390 4790 4790 4790 4790 0
132 20241209 181000 691604390 4790 4790 4790 4790 0
133 20241209 180900 691604390 4790 4790 4790 4790 0
134 20241209 180800 691604390 4790 4790 4790 4790 0
135 20241209 180700 691604390 4790 4790 4790 4790 0
136 20241209 180600 691604390 4790 4790 4790 4790 0
137 20241209 180500 691604390 4790 4790 4790 4790 0
138 20241209 180400 691604390 4790 4790 4790 4790 0
139 20241209 180300 691604390 4790 4790 4790 4790 0
140 20241209 180200 691604390 4790 4790 4790 4790 0
141 20241209 180100 691604390 4790 4790 4790 4790 0
142 20241209 180000 691604390 4790 4790 4790 4790 0
143 20241209 175900 691604390 4790 4790 4790 4790 0
144 20241209 175800 691604390 4790 4790 4790 4790 0
145 20241209 175700 691604390 4790 4790 4790 4790 0
146 20241209 175600 691604390 4790 4790 4790 4790 0
147 20241209 175500 691604390 4790 4790 4790 4790 0
148 20241209 175400 691604390 4790 4790 4790 4790 0
149 20241209 175300 691604390 4790 4790 4790 4790 0
150 20241209 175200 691604390 4790 4790 4790 4790 0
151 20241209 175100 691604390 4790 4790 4790 4790 0
152 20241209 175000 691604390 4790 4790 4790 4790 2892
153 20241209 174900 691604390 4790 4790 4790 4790 0
154 20241209 174800 691604390 4790 4790 4790 4790 0
155 20241209 174700 691604390 4790 4790 4790 4790 0
156 20241209 174600 691604390 4790 4790 4790 4790 0
157 20241209 174500 691604390 4790 4790 4790 4790 0
158 20241209 174400 691604390 4790 4790 4790 4790 0
159 20241209 174300 691604390 4790 4790 4790 4790 0
160 20241209 174200 691604390 4790 4790 4790 4790 0
161 20241209 174100 691604390 4790 4790 4790 4790 0
162 20241209 174000 691604390 4790 4790 4790 4790 0
163 20241209 173900 691604390 4790 4790 4790 4790 0
164 20241209 173800 691604390 4790 4790 4790 4790 0
165 20241209 173700 691604390 4790 4790 4790 4790 0
166 20241209 173600 691604390 4790 4790 4790 4790 0
167 20241209 173500 691604390 4790 4790 4790 4790 0
168 20241209 173400 691604390 4790 4790 4790 4790 0
169 20241209 173300 691604390 4790 4790 4790 4790 0
170 20241209 173200 691604390 4790 4790 4790 4790 0
171 20241209 173100 691604390 4790 4790 4790 4790 0
172 20241209 173000 691604390 4790 4790 4790 4790 0
173 20241209 172900 691604390 4790 4790 4790 4790 0
174 20241209 172800 691604390 4790 4790 4790 4790 0
175 20241209 172700 691604390 4790 4790 4790 4790 0
176 20241209 172600 691604390 4790 4790 4790 4790 0
177 20241209 172500 691604390 4790 4790 4790 4790 0
178 20241209 172400 691604390 4790 4790 4790 4790 0
179 20241209 172300 691604390 4790 4790 4790 4790 0
180 20241209 172200 691604390 4790 4790 4790 4790 0
181 20241209 172100 691604390 4790 4790 4790 4790 0
182 20241209 172000 691604390 4790 4790 4790 4790 2892
183 20241209 171900 691604390 4790 4790 4790 4790 0
184 20241209 171800 691604390 4790 4790 4790 4790 0
185 20241209 171700 691604390 4790 4790 4790 4790 0
186 20241209 171600 691604390 4790 4790 4790 4790 0
187 20241209 171500 691604390 4790 4790 4790 4790 0
188 20241209 171400 691604390 4790 4790 4790 4790 0
189 20241209 171300 691604390 4790 4790 4790 4790 0
190 20241209 171200 691604390 4790 4790 4790 4790 0
191 20241209 171100 691604390 4790 4790 4790 4790 0
192 20241209 171000 691604390 4790 4790 4790 4790 0
193 20241209 170900 691604390 4790 4790 4790 4790 0
194 20241209 170800 691604390 4790 4790 4790 4790 0
195 20241209 170700 691604390 4790 4790 4790 4790 0
196 20241209 170600 691604390 4790 4790 4790 4790 0
197 20241209 170500 691604390 4790 4790 4790 4790 0
198 20241209 170400 691604390 4790 4790 4790 4790 0
199 20241209 170300 691604390 4790 4790 4790 4790 0
200 20241209 170200 691604390 4790 4790 4790 4790 0
201 20241209 170100 691604390 4790 4790 4790 4790 0
202 20241209 170000 691604390 4790 4790 4790 4790 0
203 20241209 165900 691604390 4790 4790 4790 4790 0
204 20241209 165800 691604390 4790 4790 4790 4790 0
205 20241209 165700 691604390 4790 4790 4790 4790 0
206 20241209 165600 691604390 4790 4790 4790 4790 0
207 20241209 165500 691604390 4790 4790 4790 4790 0
208 20241209 165400 691604390 4790 4790 4790 4790 0
209 20241209 165300 691604390 4790 4790 4790 4790 0
210 20241209 165200 691604390 4790 4790 4790 4790 0
211 20241209 165100 691604390 4790 4790 4790 4790 0
212 20241209 165000 691604390 4790 4790 4790 4790 2892
213 20241209 164900 691604390 4790 4790 4790 4790 0
214 20241209 164800 691604390 4790 4790 4790 4790 0
215 20241209 164700 691604390 4790 4790 4790 4790 0
216 20241209 164600 691604390 4790 4790 4790 4790 0
217 20241209 164500 691604390 4790 4790 4790 4790 0
218 20241209 164400 691604390 4790 4790 4790 4790 0
219 20241209 164300 691604390 4790 4790 4790 4790 0
220 20241209 164200 691604390 4790 4790 4790 4790 0
221 20241209 164100 691604390 4790 4790 4790 4790 0
222 20241209 164000 691604390 4790 4790 4790 4790 0
223 20241209 163900 691604390 4790 4790 4790 4790 0
224 20241209 163800 691604390 4790 4790 4790 4790 0
225 20241209 163700 691604390 4790 4790 4790 4790 0
226 20241209 163600 691604390 4790 4790 4790 4790 0
227 20241209 163500 691604390 4790 4790 4790 4790 0
228 20241209 163400 691604390 4790 4790 4790 4790 0
229 20241209 163300 691604390 4790 4790 4790 4790 0
230 20241209 163200 691604390 4790 4790 4790 4790 0
231 20241209 163100 691604390 4790 4790 4790 4790 0
232 20241209 163000 691604390 4790 4790 4790 4790 0
233 20241209 162900 691604390 4790 4790 4790 4790 0
234 20241209 162800 691604390 4790 4790 4790 4790 0
235 20241209 162700 691604390 4790 4790 4790 4790 0
236 20241209 162600 691604390 4790 4790 4790 4790 0
237 20241209 162500 691604390 4790 4790 4790 4790 0
238 20241209 162400 691604390 4790 4790 4790 4790 0
239 20241209 162300 691604390 4790 4790 4790 4790 0
240 20241209 162200 691604390 4790 4790 4790 4790 0
241 20241209 162100 691604390 4790 4790 4790 4790 0
242 20241209 162000 691604390 4790 4790 4790 4790 2892
243 20241209 161900 691604390 4790 4790 4790 4790 0
244 20241209 161800 691604390 4790 4790 4790 4790 0
245 20241209 161700 691604390 4790 4790 4790 4790 0
246 20241209 161600 691604390 4790 4790 4790 4790 0
247 20241209 161500 691604390 4790 4790 4790 4790 0
248 20241209 161400 691604390 4790 4790 4790 4790 0
249 20241209 161300 691604390 4790 4790 4790 4790 0
250 20241209 161200 691604390 4790 4790 4790 4790 0
251 20241209 161100 691604390 4790 4790 4790 4790 0
252 20241209 161000 691604390 4790 4790 4790 4790 0
253 20241209 160900 691604390 4790 4790 4790 4790 0
254 20241209 160800 691604390 4790 4790 4790 4790 0
255 20241209 160700 691604390 4790 4790 4790 4790 0
256 20241209 160600 691604390 4790 4790 4790 4790 0
257 20241209 160500 691604390 4790 4790 4790 4790 0
258 20241209 160400 691604390 4790 4790 4790 4790 0
259 20241209 160300 691604390 4790 4790 4790 4790 0
260 20241209 160200 691604390 4790 4790 4790 4790 0
261 20241209 160100 691604390 4790 4790 4790 4790 0
262 20241209 160000 691604390 4790 4790 4790 4790 0
263 20241209 155900 691604390 4790 4790 4790 4790 0
264 20241209 155800 691604390 4790 4790 4790 4790 0
265 20241209 155700 691604390 4790 4790 4790 4790 0
266 20241209 155600 691604390 4790 4790 4790 4790 0
267 20241209 155500 691604390 4790 4790 4790 4790 0
268 20241209 155400 691604390 4790 4790 4790 4790 0
269 20241209 155300 691604390 4790 4790 4790 4790 0
270 20241209 155200 691604390 4790 4790 4790 4790 0
271 20241209 155100 691604390 4790 4790 4790 4790 0
272 20241209 155000 691604390 4790 4790 4790 4790 2892
273 20241209 154900 691604390 4790 4790 4790 4790 0
274 20241209 154800 691604390 4790 4790 4790 4790 0
275 20241209 154700 691604390 4790 4790 4790 4790 0
276 20241209 154600 691604390 4790 4790 4790 4790 0
277 20241209 154500 691604390 4790 4790 4790 4790 0
278 20241209 154400 691604390 4790 4790 4790 4790 0
279 20241209 154300 691604390 4790 4790 4790 4790 0
280 20241209 154200 691604390 4790 4790 4790 4790 0
281 20241209 154100 691604390 4790 4790 4790 4790 0
282 20241209 154000 691604390 4790 4790 4790 4790 0
283 20241209 153900 691604390 4790 4790 4790 4790 0
284 20241209 153800 691604390 4790 4790 4790 4790 0
285 20241209 153700 691604390 4790 4790 4790 4790 0
286 20241209 153600 691604390 4790 4790 4790 4790 0
287 20241209 153500 691604390 4790 4790 4790 4790 0
288 20241209 153400 691604390 4790 4790 4790 4790 0
289 20241209 153300 691604390 4790 4790 4790 4790 0
290 20241209 153200 691604390 4790 4790 4790 4790 0
291 20241209 153100 691604390 4790 4790 4790 4790 0
292 20241209 153000 691604390 4790 4790 4790 4790 2892
293 20241209 152900 677751710 4830 4830 4830 4830 0
294 20241209 152800 677751710 4830 4830 4830 4830 0
295 20241209 152700 677751710 4830 4830 4830 4830 0
296 20241209 152600 677751710 4830 4830 4830 4830 0
297 20241209 152500 677751710 4830 4830 4830 4830 0
298 20241209 152400 677751710 4830 4830 4830 4830 0
299 20241209 152300 677751710 4830 4830 4830 4830 0
300 20241209 152200 677751710 4830 4830 4830 4830 0
301 20241209 152100 677751710 4830 4830 4830 4830 0
302 20241209 152000 677751710 4830 4830 4830 4830 0
303 20241209 151900 677751710 4830 4760 4835 4760 2484
304 20241209 151800 665779835 4805 4720 4805 4720 2819
305 20241209 151700 652367945 4720 4750 4755 4720 1607
306 20241209 151600 644730740 4750 4755 4755 4710 1407
307 20241209 151500 638048880 4760 4760 4770 4760 1292
308 20241209 151400 631897050 4770 4760 4770 4760 1936
309 20241209 151300 622681680 4775 4775 4800 4750 4808
310 20241209 151200 599785195 4750 4755 4780 4745 2332
311 20241209 151100 588687325 4755 4710 4755 4705 1617
312 20241209 151000 581040410 4720 4705 4720 4700 1467
313 20241209 150900 574128785 4710 4700 4710 4700 905
314 20241209 150800 569867945 4705 4685 4710 4685 307
315 20241209 150700 568423120 4685 4685 4710 4685 226
316 20241209 150600 567361015 4695 4680 4695 4680 424
317 20241209 150500 565372230 4680 4680 4680 4680 438
318 20241209 150400 563322390 4685 4685 4685 4685 1
319 20241209 150300 563317705 4680 4690 4690 4680 119
320 20241209 150200 562760435 4690 4670 4690 4670 1209
321 20241209 150100 557102310 4675 4670 4675 4670 3
322 20241209 150000 557088295 4670 4670 4670 4665 85
323 20241209 145900 556691675 4670 4670 4695 4650 2483
324 20241209 145800 545074335 4690 4660 4690 4645 1178
325 20241209 145700 539568880 4640 4640 4640 4640 50
326 20241209 145600 539336880 4660 4660 4660 4660 0
327 20241209 145500 539336880 4660 4615 4660 4615 1550
328 20241209 145400 532141500 4615 4615 4620 4615 506
329 20241209 145300 529806230 4610 4615 4615 4610 162
330 20241209 145200 529059355 4615 4615 4630 4615 513
331 20241209 145100 526689290 4620 4620 4620 4620 0
332 20241209 145000 526689290 4620 4610 4620 4610 660
333 20241209 144900 523642585 4605 4610 4610 4605 136
334 20241209 144800 523016295 4610 4615 4615 4610 498
335 20241209 144700 520719530 4620 4625 4625 4620 2103
336 20241209 144600 510998415 4630 4630 4635 4630 1702
337 20241209 144500 503118145 4635 4635 4635 4635 2
338 20241209 144400 503108875 4635 4645 4645 4635 2309
339 20241209 144300 492403620 4645 4645 4645 4645 1
340 20241209 144200 492398975 4645 4645 4645 4645 2
341 20241209 144100 492389685 4640 4640 4640 4640 40
342 20241209 144000 492204085 4650 4645 4650 4645 200
343 20241209 143900 491275060 4640 4640 4640 4640 0
344 20241209 143800 491275060 4640 4640 4640 4640 0
345 20241209 143700 491275060 4640 4640 4640 4640 0
346 20241209 143600 491275060 4640 4640 4640 4640 603
347 20241209 143500 488477140 4650 4645 4650 4645 52
348 20241209 143400 488235405 4640 4640 4640 4640 132
349 20241209 143300 487622925 4645 4645 4645 4640 809
350 20241209 143200 483865810 4645 4645 4645 4645 0
351 20241209 143100 483865810 4645 4650 4650 4645 1028
352 20241209 143000 479088530 4650 4650 4650 4650 50
353 20241209 142900 478856030 4655 4655 4655 4655 2
354 20241209 142800 478846720 4650 4650 4650 4650 0
355 20241209 142700 478846720 4650 4650 4650 4650 29
356 20241209 142600 478711870 4650 4650 4650 4650 15
357 20241209 142500 478642120 4650 4650 4650 4650 170
358 20241209 142400 477851620 4660 4655 4660 4655 400
359 20241209 142300 475989575 4655 4655 4655 4655 470
360 20241209 142200 473801725 4655 4655 4660 4655 951
361 20241209 142100 469374815 4660 4660 4660 4660 2
362 20241209 142000 469365495 4660 4655 4660 4655 151
363 20241209 141900 468662585 4660 4660 4660 4660 0
364 20241209 141800 468662585 4660 4660 4660 4660 0
365 20241209 141700 468662585 4660 4660 4660 4660 0
366 20241209 141600 468662585 4660 4660 4660 4660 0
367 20241209 141500 468662585 4660 4660 4660 4660 2
368 20241209 141400 468653265 4660 4660 4660 4660 0
369 20241209 141300 468653265 4660 4660 4660 4660 0
370 20241209 141200 468653265 4660 4660 4660 4660 0
371 20241209 141100 468653265 4660 4660 4660 4660 200
372 20241209 141000 467721265 4660 4660 4660 4660 100
373 20241209 140900 467255265 4655 4655 4655 4655 5
374 20241209 140800 467231990 4655 4655 4655 4655 0
375 20241209 140700 467231990 4655 4655 4655 4655 0
376 20241209 140600 467231990 4655 4655 4655 4655 0
377 20241209 140500 467231990 4655 4655 4655 4655 0
378 20241209 140400 467231990 4655 4655 4655 4655 0
379 20241209 140300 467231990 4655 4660 4660 4655 345
380 20241209 140200 465624950 4665 4665 4665 4665 0
381 20241209 140100 465624950 4665 4665 4665 4665 4
382 20241209 140000 465606290 4660 4660 4660 4660 152
383 20241209 135900 464897970 4665 4665 4665 4665 0
384 20241209 135800 464897970 4665 4665 4665 4665 0
385 20241209 135700 464897970 4665 4665 4665 4665 1
386 20241209 135600 464893305 4665 4665 4665 4665 32
387 20241209 135500 464744025 4670 4670 4670 4670 2
388 20241209 135400 464734685 4665 4665 4665 4665 416
389 20241209 135300 462794045 4660 4660 4660 4660 0
390 20241209 135200 462794045 4660 4660 4660 4660 2000
391 20241209 135100 453474045 4660 4660 4660 4660 105
392 20241209 135000 452984745 4665 4665 4665 4665 231
393 20241209 134900 451907130 4665 4665 4665 4665 10
394 20241209 134800 451860480 4665 4665 4665 4665 50
395 20241209 134700 451627230 4665 4665 4665 4665 590
396 20241209 134600 448874880 4665 4665 4665 4665 140
397 20241209 134500 448221780 4665 4665 4665 4665 0
398 20241209 134400 448221780 4665 4665 4665 4665 0
399 20241209 134300 448221780 4665 4665 4665 4665 0
400 20241209 134200 448221780 4665 4665 4665 4665 0
401 20241209 134100 448221780 4665 4665 4665 4665 0
402 20241209 134000 448221780 4665 4665 4665 4665 0
403 20241209 133900 448221780 4665 4665 4665 4665 0
404 20241209 133800 448221780 4665 4665 4665 4665 0
405 20241209 133700 448221780 4665 4665 4665 4665 7
406 20241209 133600 448189125 4665 4665 4665 4665 69
407 20241209 133500 447867240 4665 4665 4665 4665 16
408 20241209 133400 447792600 4665 4665 4665 4665 0
409 20241209 133300 447792600 4665 4665 4665 4665 0
410 20241209 133200 447792600 4665 4665 4665 4665 0
411 20241209 133100 447792600 4665 4665 4665 4665 0
412 20241209 133000 447792600 4665 4665 4665 4665 200
413 20241209 132900 446859600 4670 4670 4670 4670 2
414 20241209 132800 446850260 4670 4670 4670 4670 2
415 20241209 132700 446840920 4665 4665 4665 4665 0
416 20241209 132600 446840920 4665 4665 4665 4665 0
417 20241209 132500 446840920 4665 4665 4665 4665 0
418 20241209 132400 446840920 4665 4665 4665 4665 0
419 20241209 132300 446840920 4665 4665 4665 4665 880
420 20241209 132200 442735720 4660 4660 4660 4660 501
421 20241209 132100 440401060 4660 4660 4660 4660 138
422 20241209 132000 439757980 4660 4660 4660 4660 0
423 20241209 131900 439757980 4660 4660 4660 4660 0
424 20241209 131800 439757980 4660 4660 4660 4660 0
425 20241209 131700 439757980 4660 4660 4660 4660 0
426 20241209 131600 439757980 4660 4660 4660 4660 0
427 20241209 131500 439757980 4660 4660 4660 4660 0
428 20241209 131400 439757980 4660 4660 4660 4660 0
429 20241209 131300 439757980 4660 4660 4660 4660 0
430 20241209 131200 439757980 4660 4660 4660 4660 129
431 20241209 131100 439156840 4665 4660 4665 4660 565
432 20241209 131000 436523930 4665 4670 4670 4665 48
433 20241209 130900 436299820 4670 4670 4670 4665 259
434 20241209 130800 435090295 4670 4670 4670 4670 310
435 20241209 130700 433642595 4675 4675 4675 4675 1
436 20241209 130600 433637920 4670 4665 4675 4665 631
437 20241209 130500 430691135 4665 4665 4665 4665 0
438 20241209 130400 430691135 4665 4665 4665 4665 0
439 20241209 130300 430691135 4665 4670 4670 4665 1266
440 20241209 130200 424784550 4675 4675 4675 4675 367
441 20241209 130100 423068825 4670 4675 4675 4670 305
442 20241209 130000 421644450 4675 4675 4675 4675 351
443 20241209 125900 420003525 4680 4680 4680 4680 9
444 20241209 125800 419961405 4680 4680 4680 4680 2
445 20241209 125700 419952045 4680 4680 4685 4680 503
446 20241209 125600 417597995 4675 4675 4675 4675 2
447 20241209 125500 417588645 4685 4685 4685 4685 0
448 20241209 125400 417588645 4685 4685 4685 4685 0
449 20241209 125300 417588645 4685 4685 4685 4685 0
450 20241209 125200 417588645 4685 4685 4685 4685 0
451 20241209 125100 417588645 4685 4680 4685 4680 189
452 20241209 125000 416703595 4680 4680 4680 4680 0
453 20241209 124900 416703595 4680 4680 4680 4680 0
454 20241209 124800 416703595 4680 4680 4680 4680 7
455 20241209 124700 416670835 4680 4680 4680 4680 0
456 20241209 124600 416670835 4680 4680 4680 4680 0
457 20241209 124500 416670835 4680 4680 4680 4680 0
458 20241209 124400 416670835 4680 4680 4680 4680 0
459 20241209 124300 416670835 4680 4680 4680 4680 2
460 20241209 124200 416661475 4680 4680 4680 4680 0
461 20241209 124100 416661475 4680 4680 4680 4680 130
462 20241209 124000 416053075 4675 4675 4675 4675 0
463 20241209 123900 416053075 4675 4675 4675 4675 0
464 20241209 123800 416053075 4675 4675 4675 4675 0
465 20241209 123700 416053075 4675 4680 4680 4675 3780
466 20241209 123600 398363975 4680 4680 4680 4680 200
467 20241209 123500 397427975 4680 4680 4680 4680 0
468 20241209 123400 397427975 4680 4680 4680 4680 0
469 20241209 123300 397427975 4680 4680 4680 4680 21
470 20241209 123200 397329695 4680 4680 4680 4680 0
471 20241209 123100 397329695 4680 4680 4680 4680 0
472 20241209 123000 397329695 4680 4680 4680 4680 213
473 20241209 122900 396332855 4685 4685 4685 4685 4
474 20241209 122800 396314115 4685 4685 4685 4685 0
475 20241209 122700 396314115 4685 4685 4685 4685 0
476 20241209 122600 396314115 4685 4685 4685 4685 0
477 20241209 122500 396314115 4685 4685 4685 4685 0
478 20241209 122400 396314115 4685 4685 4685 4685 0
479 20241209 122300 396314115 4685 4685 4685 4685 0
480 20241209 122200 396314115 4685 4685 4685 4685 0
481 20241209 122100 396314115 4685 4685 4685 4685 0
482 20241209 122000 396314115 4685 4685 4685 4685 0
483 20241209 121900 396314115 4685 4685 4685 4685 1
484 20241209 121800 396309430 4680 4680 4680 4680 210
485 20241209 121700 395326630 4680 4680 4680 4680 0
486 20241209 121600 395326630 4680 4680 4680 4680 0
487 20241209 121500 395326630 4680 4680 4680 4680 0
488 20241209 121400 395326630 4680 4680 4680 4680 0
489 20241209 121300 395326630 4680 4680 4680 4680 1
490 20241209 121200 395321950 4680 4675 4680 4675 31
491 20241209 121100 395177020 4680 4680 4680 4680 115
492 20241209 121000 394638820 4680 4680 4680 4680 0
493 20241209 120900 394638820 4680 4675 4680 4675 1508
494 20241209 120800 387581400 4680 4680 4680 4680 750
495 20241209 120700 384071400 4680 4680 4680 4680 0
496 20241209 120600 384071400 4680 4680 4680 4680 0
497 20241209 120500 384071400 4680 4680 4680 4680 0
498 20241209 120400 384071400 4680 4680 4680 4680 200
499 20241209 120300 383135400 4685 4685 4685 4685 24
500 20241209 120200 383022960 4685 4685 4685 4685 0
501 20241209 120100 383022960 4685 4685 4685 4685 0
502 20241209 120000 383022960 4685 4685 4685 4685 0
503 20241209 115900 383022960 4685 4685 4685 4685 0
504 20241209 115800 383022960 4685 4685 4685 4685 1215
505 20241209 115700 377330685 4690 4690 4690 4690 0
506 20241209 115600 377330685 4690 4690 4690 4690 291
507 20241209 115500 375965895 4690 4690 4690 4690 0
508 20241209 115400 375965895 4690 4690 4690 4690 10
509 20241209 115300 375918995 4690 4690 4690 4690 0
510 20241209 115200 375918995 4690 4690 4690 4690 1
511 20241209 115100 375914305 4685 4685 4685 4685 0
512 20241209 115000 375914305 4685 4685 4685 4685 11
513 20241209 114900 375862770 4685 4685 4685 4685 181
514 20241209 114800 375014785 4685 4685 4685 4685 0
515 20241209 114700 375014785 4685 4685 4685 4685 0
516 20241209 114600 375014785 4685 4685 4685 4685 0
517 20241209 114500 375014785 4685 4685 4685 4685 0
518 20241209 114400 375014785 4685 4685 4685 4685 0
519 20241209 114300 375014785 4685 4685 4685 4685 0
520 20241209 114200 375014785 4685 4685 4685 4685 0
521 20241209 114100 375014785 4685 4685 4685 4685 71
522 20241209 114000 374682150 4685 4685 4685 4685 0
523 20241209 113900 374682150 4685 4685 4685 4685 0
524 20241209 113800 374682150 4685 4685 4685 4685 0
525 20241209 113700 374682150 4685 4685 4685 4685 0
526 20241209 113600 374682150 4685 4685 4685 4685 2
527 20241209 113500 374672780 4690 4690 4690 4690 350
528 20241209 113400 373031280 4685 4685 4685 4685 0
529 20241209 113300 373031280 4685 4685 4685 4685 0
530 20241209 113200 373031280 4685 4685 4685 4685 0
531 20241209 113100 373031280 4685 4685 4685 4685 0
532 20241209 113000 373031280 4685 4685 4685 4685 0
533 20241209 112900 373031280 4685 4690 4690 4685 85
534 20241209 112800 372632700 4690 4690 4690 4690 200
535 20241209 112700 371694700 4690 4690 4690 4690 0
536 20241209 112600 371694700 4690 4690 4690 4690 0
537 20241209 112500 371694700 4690 4690 4690 4690 0
538 20241209 112400 371694700 4690 4690 4690 4690 113
539 20241209 112300 371164730 4710 4695 4710 4695 3
540 20241209 112200 371150630 4710 4695 4710 4695 4
541 20241209 112100 371131830 4690 4690 4690 4690 0
542 20241209 112000 371131830 4690 4690 4690 4690 45
543 20241209 111900 370920780 4690 4690 4690 4690 1
544 20241209 111800 370916090 4690 4690 4690 4690 0
545 20241209 111700 370916090 4690 4690 4690 4690 1
546 20241209 111600 370911400 4690 4690 4690 4690 105
547 20241209 111500 370418950 4690 4680 4690 4680 93
548 20241209 111400 369982800 4680 4680 4680 4680 461
549 20241209 111300 367825320 4680 4680 4680 4680 0
550 20241209 111200 367825320 4680 4680 4680 4680 7
551 20241209 111100 367792560 4680 4680 4680 4675 26
552 20241209 111000 367670885 4680 4670 4680 4665 1668
553 20241209 110900 359879435 4670 4670 4670 4670 1300
554 20241209 110800 353808435 4670 4670 4670 4670 0
555 20241209 110700 353808435 4670 4675 4675 4670 819
556 20241209 110600 349982645 4680 4680 4680 4680 0
557 20241209 110500 349982645 4680 4680 4680 4680 459
558 20241209 110400 347834525 4685 4685 4685 4685 0
559 20241209 110300 347834525 4685 4685 4685 4685 0
560 20241209 110200 347834525 4685 4685 4685 4685 268
561 20241209 110100 346578945 4685 4680 4685 4680 4
562 20241209 110000 346560210 4680 4680 4680 4680 25
563 20241209 105900 346443210 4680 4670 4680 4670 284
564 20241209 105800 345114110 4675 4675 4675 4675 0
565 20241209 105700 345114110 4675 4675 4675 4675 310
566 20241209 105600 343664860 4675 4675 4675 4675 0
567 20241209 105500 343664860 4675 4675 4675 4675 1
568 20241209 105400 343660185 4670 4670 4670 4670 0
569 20241209 105300 343660185 4670 4670 4670 4670 0
570 20241209 105200 343660185 4670 4680 4680 4670 1884
571 20241209 105100 334856840 4680 4680 4680 4680 8
572 20241209 105000 334819400 4680 4685 4685 4680 70
573 20241209 104900 334491475 4685 4685 4685 4685 41
574 20241209 104800 334299390 4690 4690 4690 4690 0
575 20241209 104700 334299390 4690 4690 4690 4690 0
576 20241209 104600 334299390 4690 4690 4690 4690 25
577 20241209 104500 334182140 4690 4690 4690 4690 25
578 20241209 104400 334064890 4695 4680 4695 4680 1560
579 20241209 104300 326756285 4680 4680 4680 4680 0
580 20241209 104200 326756285 4680 4715 4715 4680 4495
581 20241209 104100 305653415 4720 4720 4720 4720 20
582 20241209 104000 305559015 4720 4720 4720 4720 0
583 20241209 103900 305559015 4720 4695 4720 4695 1010
584 20241209 103800 300797265 4700 4700 4700 4700 0
585 20241209 103700 300797265 4700 4700 4700 4700 0
586 20241209 103600 300797265 4700 4700 4700 4700 0
587 20241209 103500 300797265 4700 4700 4700 4700 0
588 20241209 103400 300797265 4700 4700 4700 4700 0
589 20241209 103300 300797265 4700 4700 4700 4700 1
590 20241209 103200 300792565 4690 4690 4690 4690 0
591 20241209 103100 300792565 4690 4690 4690 4690 0
592 20241209 103000 300792565 4690 4690 4690 4690 0
593 20241209 102900 300792565 4690 4695 4695 4690 275
594 20241209 102800 299501470 4695 4695 4695 4695 0
595 20241209 102700 299501470 4695 4695 4725 4695 8
596 20241209 102600 299463820 4690 4690 4690 4690 3
597 20241209 102500 299449750 4690 4685 4690 4685 107
598 20241209 102400 298948115 4725 4725 4725 4725 0
599 20241209 102300 298948115 4725 4705 4725 4685 650
600 20241209 102200 295900090 4730 4640 4730 4640 8582
601 20241209 102100 255922685 4640 4640 4645 4635 316
602 20241209 102000 254457940 4650 4635 4650 4635 649
603 20241209 101900 251449805 4630 4630 4635 4630 501
604 20241209 101800 249127680 4635 4645 4650 4630 3543
605 20241209 101700 232710770 4650 4645 4650 4645 535
606 20241209 101600 230225675 4650 4650 4650 4650 5
607 20241209 101500 230202425 4650 4645 4650 4645 8
608 20241209 101400 230165250 4640 4650 4655 4640 25
609 20241209 101300 230049175 4650 4640 4655 4640 47
610 20241209 101200 229830625 4655 4635 4655 4630 327
611 20241209 101100 228310190 4630 4630 4650 4630 501
612 20241209 101000 225980580 4650 4630 4650 4630 3
613 20241209 100900 225966665 4630 4630 4630 4630 1
614 20241209 100800 225962035 4630 4630 4630 4630 2
615 20241209 100700 225952775 4635 4630 4635 4630 2000
616 20241209 100600 216682780 4630 4625 4630 4625 1320
617 20241209 100500 210571230 4625 4620 4625 4620 101
618 20241209 100400 210104605 4625 4625 4645 4625 11
619 20241209 100300 210053655 4650 4610 4650 4610 7
620 20241209 100200 210021240 4610 4605 4650 4605 28
621 20241209 100100 209892060 4605 4610 4635 4600 503
622 20241209 100000 207574200 4615 4615 4615 4615 11
623 20241209 095900 207523435 4615 4615 4615 4615 1
624 20241209 095800 207518820 4605 4605 4605 4605 1
625 20241209 095700 207514215 4605 4605 4605 4605 32
626 20241209 095600 207366855 4605 4605 4615 4605 261
627 20241209 095500 206163650 4630 4600 4630 4600 463
628 20241209 095400 204029980 4590 4590 4590 4590 1502
629 20241209 095300 197135800 4585 4585 4585 4585 1502
630 20241209 095200 190249130 4575 4585 4585 4575 441
631 20241209 095100 188231155 4585 4585 4585 4585 217
632 20241209 095000 187236210 4585 4585 4585 4585 46
633 20241209 094900 187025300 4580 4580 4580 4580 100
634 20241209 094800 186567300 4585 4585 4585 4585 0
635 20241209 094700 186567300 4585 4565 4585 4565 648
636 20241209 094600 183605900 4560 4560 4560 4560 100
637 20241209 094500 183149900 4560 4560 4560 4560 76
638 20241209 094400 182803340 4560 4560 4560 4560 1050
639 20241209 094300 178015340 4560 4555 4560 4550 530
640 20241209 094200 175602560 4555 4555 4555 4555 0
641 20241209 094100 175602560 4555 4555 4555 4555 16
642 20241209 094000 175529680 4550 4550 4550 4550 0
643 20241209 093900 175529680 4550 4550 4550 4550 501
644 20241209 093800 173250130 4550 4570 4570 4550 331
645 20241209 093700 171738910 4565 4565 4565 4565 0
646 20241209 093600 171738910 4565 4585 4585 4565 716
647 20241209 093500 168467280 4585 4585 4585 4585 1
648 20241209 093400 168462695 4570 4570 4570 4570 17
649 20241209 093300 168385005 4585 4585 4585 4585 0
650 20241209 093200 168385005 4585 4565 4585 4565 187
651 20241209 093100 167530470 4570 4570 4570 4570 0
652 20241209 093000 167530470 4570 4570 4570 4570 0
653 20241209 092900 167530470 4570 4570 4570 4570 30
654 20241209 092800 167393370 4555 4560 4560 4550 578
655 20241209 092700 164761310 4560 4560 4560 4555 1393
656 20241209 092600 158415795 4560 4590 4590 4560 3184
657 20241209 092500 143853205 4585 4585 4585 4585 0
658 20241209 092400 143853205 4585 4585 4585 4585 1220
659 20241209 092300 138259505 4590 4590 4590 4590 1077
660 20241209 092200 133316075 4590 4585 4590 4585 100
661 20241209 092100 132857570 4590 4610 4610 4565 8485
662 20241209 092000 93952555 4615 4615 4615 4615 2
663 20241209 091900 93943325 4615 4615 4615 4615 0
664 20241209 091800 93943325 4615 4615 4615 4615 1325
665 20241209 091700 87828450 4615 4615 4615 4615 1505
666 20241209 091600 80882875 4620 4620 4620 4620 0
667 20241209 091500 80882875 4620 4615 4620 4615 1914
668 20241209 091400 72046440 4620 4620 4620 4620 0
669 20241209 091300 72046440 4620 4645 4645 4620 2447
670 20241209 091200 60715825 4635 4660 4660 4635 5840
671 20241209 091100 33552690 4680 4685 4685 4680 21
672 20241209 091000 33454310 4685 4680 4685 4680 400
673 20241209 090900 31581160 4680 4680 4680 4680 0
674 20241209 090800 31581160 4680 4670 4685 4670 12
675 20241209 090700 31525095 4685 4675 4685 4660 1792
676 20241209 090600 23165795 4640 4665 4685 4640 748
677 20241209 090500 19689030 4695 4715 4715 4670 230
678 20241209 090400 18610110 4730 4730 4730 4730 0
679 20241209 090300 18610110 4730 4730 4730 4730 600
680 20241209 090200 15772110 4730 4730 4730 4730 10
681 20241209 090100 15724810 4735 4735 4735 4735 1
682 20241209 090000 15720075 4725 4725 4725 4725 3327