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

689
138490/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202700,528306810,4780,4780,4780,4780,1860
20241209,202600,528306810,4780,4780,4780,4780,0
20241209,202500,528306810,4780,4780,4780,4780,0
20241209,202400,528306810,4780,4780,4780,4780,0
20241209,202300,528306810,4780,4780,4780,4780,0
20241209,202200,528306810,4780,4780,4780,4780,0
20241209,202100,528306810,4780,4780,4780,4780,0
20241209,202000,528306810,4780,4780,4780,4780,0
20241209,201900,528306810,4780,4780,4780,4780,0
20241209,201800,528306810,4780,4780,4780,4780,0
20241209,201700,528306810,4780,4780,4780,4780,0
20241209,201600,528306810,4780,4780,4780,4780,0
20241209,201500,528306810,4780,4780,4780,4780,0
20241209,201400,528306810,4780,4780,4780,4780,0
20241209,201300,528306810,4780,4780,4780,4780,0
20241209,201200,528306810,4780,4780,4780,4780,0
20241209,201100,528306810,4780,4780,4780,4780,0
20241209,201000,528306810,4780,4780,4780,4780,0
20241209,200900,528306810,4780,4780,4780,4780,0
20241209,200800,528306810,4780,4780,4780,4780,0
20241209,200700,528306810,4780,4780,4780,4780,0
20241209,200600,528306810,4780,4780,4780,4780,0
20241209,200500,528306810,4780,4780,4780,4780,0
20241209,200400,528306810,4780,4780,4780,4780,0
20241209,200300,528306810,4780,4780,4780,4780,0
20241209,200200,528306810,4780,4780,4780,4780,0
20241209,200100,528306810,4780,4780,4780,4780,0
20241209,200000,528306810,4780,4780,4780,4780,0
20241209,195900,528306810,4780,4780,4780,4780,0
20241209,195800,528306810,4780,4780,4780,4780,0
20241209,195700,528306810,4780,4780,4780,4780,1860
20241209,195600,528306810,4780,4780,4780,4780,0
20241209,195500,528306810,4780,4780,4780,4780,0
20241209,195400,528306810,4780,4780,4780,4780,0
20241209,195300,528306810,4780,4780,4780,4780,0
20241209,195200,528306810,4780,4780,4780,4780,0
20241209,195100,528306810,4780,4780,4780,4780,0
20241209,195000,528306810,4780,4780,4780,4780,0
20241209,194900,528306810,4780,4780,4780,4780,0
20241209,194800,528306810,4780,4780,4780,4780,0
20241209,194700,528306810,4780,4780,4780,4780,0
20241209,194600,528306810,4780,4780,4780,4780,0
20241209,194500,528306810,4780,4780,4780,4780,0
20241209,194400,528306810,4780,4780,4780,4780,0
20241209,194300,528306810,4780,4780,4780,4780,0
20241209,194200,528306810,4780,4780,4780,4780,0
20241209,194100,528306810,4780,4780,4780,4780,0
20241209,194000,528306810,4780,4780,4780,4780,0
20241209,193900,528306810,4780,4780,4780,4780,0
20241209,193800,528306810,4780,4780,4780,4780,0
20241209,193700,528306810,4780,4780,4780,4780,0
20241209,193600,528306810,4780,4780,4780,4780,0
20241209,193500,528306810,4780,4780,4780,4780,0
20241209,193400,528306810,4780,4780,4780,4780,0
20241209,193300,528306810,4780,4780,4780,4780,0
20241209,193200,528306810,4780,4780,4780,4780,0
20241209,193100,528306810,4780,4780,4780,4780,0
20241209,193000,528306810,4780,4780,4780,4780,0
20241209,192900,528306810,4780,4780,4780,4780,0
20241209,192800,528306810,4780,4780,4780,4780,0
20241209,192700,528306810,4780,4780,4780,4780,1860
20241209,192600,528306810,4780,4780,4780,4780,0
20241209,192500,528306810,4780,4780,4780,4780,0
20241209,192400,528306810,4780,4780,4780,4780,0
20241209,192300,528306810,4780,4780,4780,4780,0
20241209,192200,528306810,4780,4780,4780,4780,0
20241209,192100,528306810,4780,4780,4780,4780,0
20241209,192000,528306810,4780,4780,4780,4780,0
20241209,191900,528306810,4780,4780,4780,4780,0
20241209,191800,528306810,4780,4780,4780,4780,0
20241209,191700,528306810,4780,4780,4780,4780,0
20241209,191600,528306810,4780,4780,4780,4780,0
20241209,191500,528306810,4780,4780,4780,4780,0
20241209,191400,528306810,4780,4780,4780,4780,0
20241209,191300,528306810,4780,4780,4780,4780,0
20241209,191200,528306810,4780,4780,4780,4780,0
20241209,191100,528306810,4780,4780,4780,4780,0
20241209,191000,528306810,4780,4780,4780,4780,0
20241209,190900,528306810,4780,4780,4780,4780,0
20241209,190800,528306810,4780,4780,4780,4780,0
20241209,190700,528306810,4780,4780,4780,4780,0
20241209,190600,528306810,4780,4780,4780,4780,0
20241209,190500,528306810,4780,4780,4780,4780,0
20241209,190400,528306810,4780,4780,4780,4780,0
20241209,190300,528306810,4780,4780,4780,4780,0
20241209,190200,528306810,4780,4780,4780,4780,0
20241209,190100,528306810,4780,4780,4780,4780,0
20241209,190000,528306810,4780,4780,4780,4780,0
20241209,185900,528306810,4780,4780,4780,4780,0
20241209,185800,528306810,4780,4780,4780,4780,0
20241209,185700,528306810,4780,4780,4780,4780,1860
20241209,185600,528306810,4780,4780,4780,4780,0
20241209,185500,528306810,4780,4780,4780,4780,0
20241209,185400,528306810,4780,4780,4780,4780,0
20241209,185300,528306810,4780,4780,4780,4780,0
20241209,185200,528306810,4780,4780,4780,4780,0
20241209,185100,528306810,4780,4780,4780,4780,0
20241209,185000,528306810,4780,4780,4780,4780,0
20241209,184900,528306810,4780,4780,4780,4780,0
20241209,184800,528306810,4780,4780,4780,4780,0
20241209,184700,528306810,4780,4780,4780,4780,0
20241209,184600,528306810,4780,4780,4780,4780,0
20241209,184500,528306810,4780,4780,4780,4780,0
20241209,184400,528306810,4780,4780,4780,4780,0
20241209,184300,528306810,4780,4780,4780,4780,0
20241209,184200,528306810,4780,4780,4780,4780,0
20241209,184100,528306810,4780,4780,4780,4780,0
20241209,184000,528306810,4780,4780,4780,4780,0
20241209,183900,528306810,4780,4780,4780,4780,0
20241209,183800,528306810,4780,4780,4780,4780,0
20241209,183700,528306810,4780,4780,4780,4780,0
20241209,183600,528306810,4780,4780,4780,4780,0
20241209,183500,528306810,4780,4780,4780,4780,0
20241209,183400,528306810,4780,4780,4780,4780,0
20241209,183300,528306810,4780,4780,4780,4780,0
20241209,183200,528306810,4780,4780,4780,4780,0
20241209,183100,528306810,4780,4780,4780,4780,0
20241209,183000,528306810,4780,4780,4780,4780,0
20241209,182900,528306810,4780,4780,4780,4780,0
20241209,182800,528306810,4780,4780,4780,4780,0
20241209,182700,528306810,4780,4780,4780,4780,1860
20241209,182600,528306810,4780,4780,4780,4780,0
20241209,182500,528306810,4780,4780,4780,4780,0
20241209,182400,528306810,4780,4780,4780,4780,0
20241209,182300,528306810,4780,4780,4780,4780,0
20241209,182200,528306810,4780,4780,4780,4780,0
20241209,182100,528306810,4780,4780,4780,4780,0
20241209,182000,528306810,4780,4780,4780,4780,0
20241209,181900,528306810,4780,4780,4780,4780,0
20241209,181800,528306810,4780,4780,4780,4780,0
20241209,181700,528306810,4780,4780,4780,4780,0
20241209,181600,528306810,4780,4780,4780,4780,0
20241209,181500,528306810,4780,4780,4780,4780,0
20241209,181400,528306810,4780,4780,4780,4780,0
20241209,181300,528306810,4780,4780,4780,4780,0
20241209,181200,528306810,4780,4780,4780,4780,0
20241209,181100,528306810,4780,4780,4780,4780,0
20241209,181000,528306810,4780,4780,4780,4780,0
20241209,180900,528306810,4780,4780,4780,4780,0
20241209,180800,528306810,4780,4780,4780,4780,0
20241209,180700,528306810,4780,4780,4780,4780,0
20241209,180600,528306810,4780,4780,4780,4780,0
20241209,180500,528306810,4780,4780,4780,4780,0
20241209,180400,528306810,4780,4780,4780,4780,0
20241209,180300,528306810,4780,4780,4780,4780,0
20241209,180200,528306810,4780,4780,4780,4780,0
20241209,180100,528306810,4780,4780,4780,4780,0
20241209,180000,528306810,4780,4780,4780,4780,0
20241209,175900,528306810,4780,4780,4780,4780,0
20241209,175800,528306810,4780,4780,4780,4780,0
20241209,175700,528306810,4780,4780,4780,4780,1860
20241209,175600,528306810,4780,4780,4780,4780,0
20241209,175500,528306810,4780,4780,4780,4780,0
20241209,175400,528306810,4780,4780,4780,4780,0
20241209,175300,528306810,4780,4780,4780,4780,0
20241209,175200,528306810,4780,4780,4780,4780,0
20241209,175100,528306810,4780,4780,4780,4780,0
20241209,175000,528306810,4780,4780,4780,4780,0
20241209,174900,528306810,4780,4780,4780,4780,0
20241209,174800,528306810,4780,4780,4780,4780,0
20241209,174700,528306810,4780,4780,4780,4780,0
20241209,174600,528306810,4780,4780,4780,4780,0
20241209,174500,528306810,4780,4780,4780,4780,0
20241209,174400,528306810,4780,4780,4780,4780,0
20241209,174300,528306810,4780,4780,4780,4780,0
20241209,174200,528306810,4780,4780,4780,4780,0
20241209,174100,528306810,4780,4780,4780,4780,0
20241209,174000,528306810,4780,4780,4780,4780,0
20241209,173900,528306810,4780,4780,4780,4780,0
20241209,173800,528306810,4780,4780,4780,4780,0
20241209,173700,528306810,4780,4780,4780,4780,0
20241209,173600,528306810,4780,4780,4780,4780,0
20241209,173500,528306810,4780,4780,4780,4780,0
20241209,173400,528306810,4780,4780,4780,4780,0
20241209,173300,528306810,4780,4780,4780,4780,0
20241209,173200,528306810,4780,4780,4780,4780,0
20241209,173100,528306810,4780,4780,4780,4780,0
20241209,173000,528306810,4780,4780,4780,4780,0
20241209,172900,528306810,4780,4780,4780,4780,0
20241209,172800,528306810,4780,4780,4780,4780,0
20241209,172700,528306810,4780,4780,4780,4780,1860
20241209,172600,528306810,4780,4780,4780,4780,0
20241209,172500,528306810,4780,4780,4780,4780,0
20241209,172400,528306810,4780,4780,4780,4780,0
20241209,172300,528306810,4780,4780,4780,4780,0
20241209,172200,528306810,4780,4780,4780,4780,0
20241209,172100,528306810,4780,4780,4780,4780,0
20241209,172000,528306810,4780,4780,4780,4780,0
20241209,171900,528306810,4780,4780,4780,4780,0
20241209,171800,528306810,4780,4780,4780,4780,0
20241209,171700,528306810,4780,4780,4780,4780,0
20241209,171600,528306810,4780,4780,4780,4780,0
20241209,171500,528306810,4780,4780,4780,4780,0
20241209,171400,528306810,4780,4780,4780,4780,0
20241209,171300,528306810,4780,4780,4780,4780,0
20241209,171200,528306810,4780,4780,4780,4780,0
20241209,171100,528306810,4780,4780,4780,4780,0
20241209,171000,528306810,4780,4780,4780,4780,0
20241209,170900,528306810,4780,4780,4780,4780,0
20241209,170800,528306810,4780,4780,4780,4780,0
20241209,170700,528306810,4780,4780,4780,4780,0
20241209,170600,528306810,4780,4780,4780,4780,0
20241209,170500,528306810,4780,4780,4780,4780,0
20241209,170400,528306810,4780,4780,4780,4780,0
20241209,170300,528306810,4780,4780,4780,4780,0
20241209,170200,528306810,4780,4780,4780,4780,0
20241209,170100,528306810,4780,4780,4780,4780,0
20241209,170000,528306810,4780,4780,4780,4780,0
20241209,165900,528306810,4780,4780,4780,4780,0
20241209,165800,528306810,4780,4780,4780,4780,0
20241209,165700,528306810,4780,4780,4780,4780,1860
20241209,165600,528306810,4780,4780,4780,4780,0
20241209,165500,528306810,4780,4780,4780,4780,0
20241209,165400,528306810,4780,4780,4780,4780,0
20241209,165300,528306810,4780,4780,4780,4780,0
20241209,165200,528306810,4780,4780,4780,4780,0
20241209,165100,528306810,4780,4780,4780,4780,0
20241209,165000,528306810,4780,4780,4780,4780,0
20241209,164900,528306810,4780,4780,4780,4780,0
20241209,164800,528306810,4780,4780,4780,4780,0
20241209,164700,528306810,4780,4780,4780,4780,0
20241209,164600,528306810,4780,4780,4780,4780,0
20241209,164500,528306810,4780,4780,4780,4780,0
20241209,164400,528306810,4780,4780,4780,4780,0
20241209,164300,528306810,4780,4780,4780,4780,0
20241209,164200,528306810,4780,4780,4780,4780,0
20241209,164100,528306810,4780,4780,4780,4780,0
20241209,164000,528306810,4780,4780,4780,4780,0
20241209,163900,528306810,4780,4780,4780,4780,0
20241209,163800,528306810,4780,4780,4780,4780,0
20241209,163700,528306810,4780,4780,4780,4780,0
20241209,163600,528306810,4780,4780,4780,4780,0
20241209,163500,528306810,4780,4780,4780,4780,0
20241209,163400,528306810,4780,4780,4780,4780,0
20241209,163300,528306810,4780,4780,4780,4780,0
20241209,163200,528306810,4780,4780,4780,4780,0
20241209,163100,528306810,4780,4780,4780,4780,0
20241209,163000,528306810,4780,4780,4780,4780,0
20241209,162900,528306810,4780,4780,4780,4780,0
20241209,162800,528306810,4780,4780,4780,4780,0
20241209,162700,528306810,4780,4780,4780,4780,1860
20241209,162600,528306810,4780,4780,4780,4780,0
20241209,162500,528306810,4780,4780,4780,4780,0
20241209,162400,528306810,4780,4780,4780,4780,0
20241209,162300,528306810,4780,4780,4780,4780,0
20241209,162200,528306810,4780,4780,4780,4780,0
20241209,162100,528306810,4780,4780,4780,4780,0
20241209,162000,528306810,4780,4780,4780,4780,0
20241209,161900,528306810,4780,4780,4780,4780,0
20241209,161800,528306810,4780,4780,4780,4780,0
20241209,161700,528306810,4780,4780,4780,4780,0
20241209,161600,528306810,4780,4780,4780,4780,0
20241209,161500,528306810,4780,4780,4780,4780,0
20241209,161400,528306810,4780,4780,4780,4780,0
20241209,161300,528306810,4780,4780,4780,4780,0
20241209,161200,528306810,4780,4780,4780,4780,0
20241209,161100,528306810,4780,4780,4780,4780,0
20241209,161000,528306810,4780,4780,4780,4780,0
20241209,160900,528306810,4780,4780,4780,4780,0
20241209,160800,528306810,4780,4780,4780,4780,0
20241209,160700,528306810,4780,4780,4780,4780,0
20241209,160600,528306810,4780,4780,4780,4780,0
20241209,160500,528306810,4780,4780,4780,4780,0
20241209,160400,528306810,4780,4780,4780,4780,0
20241209,160300,528306810,4780,4780,4780,4780,0
20241209,160200,528306810,4780,4780,4780,4780,0
20241209,160100,528306810,4780,4780,4780,4780,0
20241209,160000,528306810,4780,4780,4780,4780,0
20241209,155900,528306810,4780,4780,4780,4780,0
20241209,155800,528306810,4780,4780,4780,4780,0
20241209,155700,528306810,4780,4780,4780,4780,1860
20241209,155600,528306810,4780,4780,4780,4780,0
20241209,155500,528306810,4780,4780,4780,4780,0
20241209,155400,528306810,4780,4780,4780,4780,0
20241209,155300,528306810,4780,4780,4780,4780,0
20241209,155200,528306810,4780,4780,4780,4780,0
20241209,155100,528306810,4780,4780,4780,4780,0
20241209,155000,528306810,4780,4780,4780,4780,0
20241209,154900,528306810,4780,4780,4780,4780,0
20241209,154800,528306810,4780,4780,4780,4780,0
20241209,154700,528306810,4780,4780,4780,4780,0
20241209,154600,528306810,4780,4780,4780,4780,0
20241209,154500,528306810,4780,4780,4780,4780,0
20241209,154400,528306810,4780,4780,4780,4780,0
20241209,154300,528306810,4780,4780,4780,4780,0
20241209,154200,528306810,4780,4780,4780,4780,0
20241209,154100,528306810,4780,4780,4780,4780,0
20241209,154000,528306810,4780,4780,4780,4780,0
20241209,153900,528306810,4780,4780,4780,4780,0
20241209,153800,528306810,4780,4780,4780,4780,0
20241209,153700,528306810,4780,4780,4780,4780,0
20241209,153600,528306810,4780,4780,4780,4780,0
20241209,153500,528306810,4780,4780,4780,4780,0
20241209,153400,528306810,4780,4780,4780,4780,0
20241209,153300,528306810,4780,4780,4780,4780,0
20241209,153200,528306810,4780,4780,4780,4780,0
20241209,153100,528306810,4780,4780,4780,4780,0
20241209,153000,528306810,4780,4780,4780,4780,1860
20241209,152900,519416010,4805,4805,4805,4805,0
20241209,152800,519416010,4805,4805,4805,4805,0
20241209,152700,519416010,4805,4805,4805,4805,0
20241209,152600,519416010,4805,4805,4805,4805,0
20241209,152500,519416010,4805,4805,4805,4805,0
20241209,152400,519416010,4805,4805,4805,4805,0
20241209,152300,519416010,4805,4805,4805,4805,0
20241209,152200,519416010,4805,4805,4805,4805,0
20241209,152100,519416010,4805,4805,4805,4805,0
20241209,152000,519416010,4805,4805,4805,4805,0
20241209,151900,519416010,4805,4805,4805,4780,133
20241209,151800,518779360,4805,4805,4805,4805,4
20241209,151700,518760140,4805,4810,4810,4805,120
20241209,151600,518183440,4785,4785,4810,4785,405
20241209,151500,516245390,4810,4785,4810,4785,251
20241209,151400,515044330,4785,4810,4810,4785,80
20241209,151300,514660525,4810,4800,4810,4800,47
20241209,151200,514434555,4810,4795,4810,4790,359
20241209,151100,512714690,4805,4805,4805,4805,4
20241209,151000,512695470,4810,4810,4810,4810,0
20241209,150900,512695470,4810,4810,4810,4810,1
20241209,150800,512690660,4810,4810,4810,4810,20
20241209,150700,512594460,4790,4790,4790,4790,59
20241209,150600,512311850,4790,4790,4790,4790,100
20241209,150500,511832850,4790,4790,4790,4790,500
20241209,150400,509437850,4790,4800,4815,4790,942
20241209,150300,504919345,4800,4815,4815,4800,115
20241209,150200,504366795,4815,4815,4815,4815,1
20241209,150100,504361980,4815,4815,4815,4815,0
20241209,150000,504361980,4815,4815,4815,4815,6
20241209,145900,504333090,4815,4815,4815,4800,76
20241209,145800,503967210,4815,4815,4815,4815,0
20241209,145700,503967210,4815,4815,4815,4815,0
20241209,145600,503967210,4815,4815,4815,4815,10
20241209,145500,503919060,4815,4815,4815,4815,1049
20241209,145400,498868125,4815,4795,4815,4790,361
20241209,145300,497130310,4790,4790,4790,4790,0
20241209,145200,497130310,4790,4795,4795,4790,338
20241209,145100,495511260,4790,4790,4790,4790,0
20241209,145000,495511260,4790,4790,4790,4790,67
20241209,144900,495190330,4790,4820,4820,4790,112
20241209,144800,494653475,4820,4820,4820,4820,3
20241209,144700,494639015,4790,4800,4825,4790,2020
20241209,144600,484958720,4800,4815,4815,4800,2000
20241209,144500,475356935,4825,4825,4825,4825,1015
20241209,144400,470459560,4825,4825,4825,4825,18
20241209,144300,470372710,4820,4820,4820,4820,1468
20241209,144200,463296950,4820,4820,4820,4820,689
20241209,144100,459975970,4810,4810,4810,4810,0
20241209,144000,459975970,4810,4810,4810,4810,0
20241209,143900,459975970,4810,4810,4810,4810,1
20241209,143800,459971160,4810,4815,4815,4810,426
20241209,143700,457921895,4820,4835,4835,4820,812
20241209,143600,454006300,4835,4835,4835,4835,0
20241209,143500,454006300,4835,4835,4835,4835,5
20241209,143400,453982125,4825,4825,4825,4825,18
20241209,143300,453895275,4820,4820,4820,4820,0
20241209,143200,453895275,4820,4820,4820,4820,0
20241209,143100,453895275,4820,4820,4820,4820,0
20241209,143000,453895275,4820,4820,4820,4820,0
20241209,142900,453895275,4820,4820,4820,4820,0
20241209,142800,453895275,4820,4820,4820,4820,0
20241209,142700,453895275,4820,4820,4820,4820,0
20241209,142600,453895275,4820,4840,4840,4820,419
20241209,142500,451873925,4845,4845,4845,4845,10
20241209,142400,451825475,4840,4840,4840,4840,0
20241209,142300,451825475,4840,4840,4840,4840,50
20241209,142200,451583475,4840,4840,4840,4840,100
20241209,142100,451099475,4825,4825,4825,4825,0
20241209,142000,451099475,4825,4825,4825,4825,0
20241209,141900,451099475,4825,4825,4825,4825,0
20241209,141800,451099475,4825,4840,4840,4825,113
20241209,141700,450553500,4840,4840,4845,4840,510
20241209,141600,448085050,4845,4845,4845,4845,0
20241209,141500,448085050,4845,4845,4845,4845,12
20241209,141400,448026910,4845,4845,4845,4845,0
20241209,141300,448026910,4845,4845,4845,4845,0
20241209,141200,448026910,4845,4845,4845,4845,540
20241209,141100,445410610,4845,4845,4845,4845,10
20241209,141000,445362160,4845,4845,4845,4845,2
20241209,140900,445352470,4850,4850,4850,4850,0
20241209,140800,445352470,4850,4850,4850,4850,10
20241209,140700,445303970,4850,4850,4850,4850,0
20241209,140600,445303970,4850,4850,4850,4850,20
20241209,140500,445206970,4850,4850,4850,4850,10
20241209,140400,445158470,4850,4835,4850,4835,4280
20241209,140300,424423495,4835,4835,4835,4835,0
20241209,140200,424423495,4835,4820,4835,4815,4413
20241209,140100,403102485,4820,4820,4820,4820,16
20241209,140000,403025365,4815,4815,4815,4815,120
20241209,135900,402447565,4810,4810,4810,4810,28
20241209,135800,402312885,4810,4810,4810,4810,382
20241209,135700,400475465,4800,4800,4800,4800,0
20241209,135600,400475465,4800,4810,4810,4800,112
20241209,135500,399936765,4820,4800,4820,4800,2
20241209,135400,399927145,4815,4815,4815,4815,75
20241209,135300,399566020,4820,4820,4820,4820,0
20241209,135200,399566020,4820,4820,4820,4800,598
20241209,135100,396694900,4815,4820,4820,4815,40
20241209,135000,396502250,4820,4820,4820,4815,37
20241209,134900,396323920,4820,4825,4825,4820,66
20241209,134800,396005620,4825,4825,4825,4825,1
20241209,134700,396000795,4800,4800,4800,4800,792
20241209,134600,392199195,4825,4800,4825,4800,46
20241209,134500,391977520,4825,4825,4825,4825,0
20241209,134400,391977520,4825,4825,4825,4825,13
20241209,134300,391914795,4800,4800,4800,4800,400
20241209,134200,389994795,4800,4800,4800,4800,0
20241209,134100,389994795,4800,4800,4800,4800,0
20241209,134000,389994795,4800,4800,4800,4800,0
20241209,133900,389994795,4800,4800,4800,4800,0
20241209,133800,389994795,4800,4810,4810,4800,1785
20241209,133700,381426040,4800,4800,4800,4800,0
20241209,133600,381426040,4800,4800,4800,4800,0
20241209,133500,381426040,4800,4800,4800,4800,0
20241209,133400,381426040,4800,4800,4800,4800,0
20241209,133300,381426040,4800,4815,4815,4800,500
20241209,133200,379022490,4835,4805,4835,4805,302
20241209,133100,377571320,4805,4810,4810,4805,100
20241209,133000,377090565,4835,4835,4835,4835,510
20241209,132900,374624715,4835,4805,4835,4805,108
20241209,132800,374102775,4835,4835,4835,4835,1
20241209,132700,374097940,4840,4835,4840,4800,4702
20241209,132600,351477850,4835,4835,4835,4835,70
20241209,132500,351139400,4865,4855,4865,4855,500
20241209,132400,348706910,4855,4855,4855,4855,10
20241209,132300,348658360,4855,4855,4855,4855,189
20241209,132200,347740765,4820,4885,4885,4820,5001
20241209,132100,323560945,4865,4865,4865,4865,0
20241209,132000,323560945,4865,4865,4865,4865,221
20241209,131900,322485780,4865,4865,4865,4865,4
20241209,131800,322466320,4860,4860,4860,4860,0
20241209,131700,322466320,4860,4860,4860,4860,0
20241209,131600,322466320,4860,4860,4860,4860,0
20241209,131500,322466320,4860,4860,4860,4860,253
20241209,131400,321236740,4860,4860,4860,4860,100
20241209,131300,320750740,4855,4855,4855,4855,1
20241209,131200,320745885,4855,4855,4855,4855,159
20241209,131100,319973940,4860,4865,4865,4855,183
20241209,131000,319084565,4860,4860,4860,4860,0
20241209,130900,319084565,4860,4860,4860,4860,1340
20241209,130800,312572165,4860,4870,4870,4860,9820
20241209,130700,264793620,4885,4885,4885,4885,61
20241209,130600,264495635,4885,4885,4885,4885,0
20241209,130500,264495635,4885,4875,4885,4870,756
20241209,130400,260813890,4875,4880,4880,4875,873
20241209,130300,256556540,4885,4885,4885,4885,10
20241209,130200,256507690,4885,4885,4885,4885,48
20241209,130100,256273210,4885,4885,4890,4885,54
20241209,130000,256009335,4890,4890,4890,4885,124
20241209,125900,255403540,4890,4890,4890,4890,1
20241209,125800,255398650,4890,4890,4890,4890,2
20241209,125700,255388870,4890,4890,4890,4890,0
20241209,125600,255388870,4890,4890,4890,4890,10
20241209,125500,255339970,4890,4885,4890,4885,554
20241209,125400,252633630,4890,4905,4905,4890,1080
20241209,125300,247346750,4905,4905,4905,4905,23
20241209,125200,247233935,4900,4905,4905,4900,1764
20241209,125100,238590325,4905,4905,4905,4905,0
20241209,125000,238590325,4905,4905,4905,4905,0
20241209,124900,238590325,4905,4905,4905,4905,60
20241209,124800,238296025,4905,4905,4905,4905,33
20241209,124700,238134160,4905,4905,4905,4905,0
20241209,124600,238134160,4905,4905,4905,4905,60
20241209,124500,237839860,4905,4905,4905,4905,120
20241209,124400,237251260,4905,4905,4905,4905,10
20241209,124300,237202210,4905,4905,4905,4905,13
20241209,124200,237138445,4905,4905,4905,4905,0
20241209,124100,237138445,4905,4905,4905,4905,1181
20241209,124000,231345640,4910,4910,4910,4910,0
20241209,123900,231345640,4910,4910,4910,4910,69
20241209,123800,231006850,4905,4905,4905,4905,50
20241209,123700,230761600,4905,4905,4905,4905,0
20241209,123600,230761600,4905,4905,4905,4905,0
20241209,123500,230761600,4905,4905,4905,4905,0
20241209,123400,230761600,4905,4910,4910,4905,247
20241209,123300,229549080,4910,4910,4910,4910,0
20241209,123200,229549080,4910,4910,4910,4910,0
20241209,123100,229549080,4910,4910,4910,4910,0
20241209,123000,229549080,4910,4910,4910,4910,0
20241209,122900,229549080,4910,4915,4915,4910,32
20241209,122800,229391950,4915,4915,4915,4915,2
20241209,122700,229382120,4915,4915,4915,4915,4
20241209,122600,229362460,4905,4915,4915,4905,169
20241209,122500,228532685,4915,4915,4915,4915,59
20241209,122400,228242700,4915,4920,4920,4915,32
20241209,122300,228085315,4915,4915,4915,4915,10
20241209,122200,228036165,4910,4910,4910,4910,0
20241209,122100,228036165,4910,4915,4915,4910,2332
20241209,122000,216586010,4935,4935,4935,4935,0
20241209,121900,216586010,4935,4940,4940,4935,12
20241209,121800,216526740,4940,4940,4940,4940,0
20241209,121700,216526740,4940,4940,4940,4940,0
20241209,121600,216526740,4940,4940,4940,4940,0
20241209,121500,216526740,4940,4940,4940,4940,10
20241209,121400,216477340,4940,4940,4940,4940,3
20241209,121300,216462520,4940,4940,4940,4940,48
20241209,121200,216225400,4940,4940,4940,4940,10
20241209,121100,216176000,4940,4940,4940,4940,0
20241209,121000,216176000,4940,4940,4940,4940,0
20241209,120900,216176000,4940,4925,4940,4925,54
20241209,120800,215910020,4925,4925,4925,4925,38
20241209,120700,215722870,4925,4925,4925,4925,0
20241209,120600,215722870,4925,4925,4925,4925,0
20241209,120500,215722870,4925,4925,4925,4925,10
20241209,120400,215673620,4925,4925,4925,4925,3
20241209,120300,215658845,4910,4910,4910,4910,0
20241209,120200,215658845,4910,4925,4925,4910,11
20241209,120100,215604685,4925,4925,4925,4925,209
20241209,120000,214575360,4925,4925,4925,4925,2
20241209,115900,214565510,4925,4925,4925,4925,0
20241209,115800,214565510,4925,4925,4925,4925,10
20241209,115700,214516260,4925,4925,4925,4925,1
20241209,115600,214511335,4910,4910,4910,4910,100
20241209,115500,214020335,4925,4910,4925,4910,14
20241209,115400,213951400,4920,4910,4920,4910,550
20241209,115300,211250400,4910,4915,4915,4910,1565
20241209,115200,203566135,4920,4925,4925,4920,44
20241209,115100,203349555,4925,4925,4925,4925,0
20241209,115000,203349555,4925,4925,4925,4925,2
20241209,114900,203339705,4925,4925,4925,4925,0
20241209,114800,203339705,4925,4925,4925,4925,10
20241209,114700,203290455,4920,4925,4925,4920,62
20241209,114600,202985145,4920,4920,4920,4920,0
20241209,114500,202985145,4920,4945,4945,4920,4
20241209,114400,202965390,4915,4915,4915,4915,300
20241209,114300,201490890,4915,4920,4920,4915,12
20241209,114200,201431905,4910,4910,4910,4910,0
20241209,114100,201431905,4910,4930,4930,4910,3000
20241209,114000,186693740,4965,4965,4965,4965,2
20241209,113900,186683810,4965,4965,4965,4965,1
20241209,113800,186678845,4930,4930,4930,4930,0
20241209,113700,186678845,4930,4930,4930,4930,5
20241209,113600,186654195,4930,4930,4930,4930,15
20241209,113500,186580245,4965,4965,4965,4965,3
20241209,113400,186565350,4930,4945,4945,4930,100
20241209,113300,186071970,4965,4965,4965,4965,0
20241209,113200,186071970,4965,4965,4965,4965,0
20241209,113100,186071970,4965,4965,4965,4965,10
20241209,113000,186022320,4965,4965,4965,4965,2
20241209,112900,186012390,4940,4940,4940,4940,0
20241209,112800,186012390,4940,4970,4970,4940,260
20241209,112700,184727690,4970,4970,4970,4970,0
20241209,112600,184727690,4970,4970,4970,4970,3
20241209,112500,184712780,4970,4970,4970,4970,0
20241209,112400,184712780,4970,4970,4970,4970,10
20241209,112300,184663080,4970,4970,4970,4970,0
20241209,112200,184663080,4970,4970,4970,4970,1
20241209,112100,184658110,4970,4960,4970,4960,113
20241209,112000,184097550,4960,4960,4960,4940,21
20241209,111900,183993470,4960,4960,4960,4960,0
20241209,111800,183993470,4960,4955,4960,4955,40
20241209,111700,183795100,4960,4960,4960,4960,10
20241209,111600,183745500,4960,4960,4960,4960,3
20241209,111500,183730620,4930,4935,4935,4930,110
20241209,111400,183188290,4930,4950,4950,4930,2000
20241209,111300,173322645,4950,4950,4950,4950,530
20241209,111200,170699145,4955,4965,4965,4955,545
20241209,111100,167996780,4980,4970,4980,4970,12
20241209,111000,167937120,4965,4965,4965,4965,0
20241209,110900,167937120,4965,4970,4970,4965,657
20241209,110800,164672735,4980,4980,4980,4980,0
20241209,110700,164672735,4980,4980,4980,4980,10
20241209,110600,164622935,4980,4980,4980,4980,3
20241209,110500,164607995,4955,4955,4955,4955,0
20241209,110400,164607995,4955,4955,4955,4955,0
20241209,110300,164607995,4955,4960,4960,4955,600
20241209,110200,161634215,4980,4980,4980,4980,0
20241209,110100,161634215,4980,4980,4980,4980,2
20241209,110000,161624255,4975,4975,4975,4975,20
20241209,105900,161524755,4975,4975,4975,4975,0
20241209,105800,161524755,4975,4975,4975,4975,0
20241209,105700,161524755,4975,4975,4975,4975,10
20241209,105600,161475005,4975,4975,4975,4975,3
20241209,105500,161460080,4960,4960,4960,4960,1
20241209,105400,161455120,4955,4955,4955,4955,150
20241209,105300,160711870,4960,4960,4960,4960,56
20241209,105200,160434110,4975,4975,4975,4975,0
20241209,105100,160434110,4975,4965,4975,4960,19
20241209,105000,160339815,4960,4960,4960,4960,28
20241209,104900,160200935,4960,4960,4960,4960,694
20241209,104800,156758695,4960,4965,4965,4960,170
20241209,104700,155914785,4980,4980,4980,4980,13
20241209,104600,155850045,4980,4980,4980,4980,1
20241209,104500,155845065,4950,4950,4950,4950,0
20241209,104400,155845065,4950,4960,4965,4950,870
20241209,104300,151533660,4955,4945,4955,4935,2165
20241209,104200,140822665,4955,4955,4955,4955,2
20241209,104100,140812755,4950,4950,4950,4950,10
20241209,104000,140763255,4950,4950,4950,4950,60
20241209,103900,140466255,4945,4945,4945,4945,0
20241209,103800,140466255,4945,4950,4955,4945,108
20241209,103700,139932035,4950,4950,4950,4950,3
20241209,103600,139917185,4935,4940,4940,4935,109
20241209,103500,139379265,4950,4950,4950,4950,0
20241209,103400,139379265,4950,4945,4950,4945,390
20241209,103300,137450580,4945,4945,4945,4945,10
20241209,103200,137401130,4945,4945,4945,4945,2
20241209,103100,137391240,4935,4935,4935,4935,0
20241209,103000,137391240,4935,4950,4950,4935,137
20241209,102900,136714845,4950,4950,4950,4950,0
20241209,102800,136714845,4950,4950,4950,4950,0
20241209,102700,136714845,4950,4940,4950,4940,39
20241209,102600,136521925,4950,4950,4950,4950,36
20241209,102500,136343725,4950,4950,4950,4950,1
20241209,102400,136338775,4955,4955,4955,4955,0
20241209,102300,136338775,4955,4935,4955,4930,160
20241209,102200,135549390,4955,4955,4955,4955,2
20241209,102100,135539480,4955,4955,4955,4955,7
20241209,102000,135504795,4955,4955,4955,4955,0
20241209,101900,135504795,4955,4955,4955,4955,10
20241209,101800,135455245,4955,4955,4955,4955,11
20241209,101700,135400740,4955,4955,4955,4955,3
20241209,101600,135385875,4930,4930,4930,4930,0
20241209,101500,135385875,4930,4950,4950,4930,600
20241209,101400,132421895,4950,4950,4950,4950,0
20241209,101300,132421895,4950,4950,4950,4950,12
20241209,101200,132362495,4935,4935,4935,4935,0
20241209,101100,132362495,4935,4935,4935,4935,0
20241209,101000,132362495,4935,4935,4935,4935,1
20241209,100900,132357560,4955,4955,4955,4955,21
20241209,100800,132253505,4955,4955,4955,4955,3
20241209,100700,132238640,4955,4955,4955,4955,0
20241209,100600,132238640,4955,4955,4955,4955,12
20241209,100500,132179180,4940,4955,4955,4940,2
20241209,100400,132169285,4945,4950,4950,4945,34
20241209,100300,132000990,4950,4950,4955,4950,18
20241209,100200,131911880,4950,4950,4950,4950,54
20241209,100100,131644580,4950,4950,4950,4950,0
20241209,100000,131644580,4950,4950,4950,4950,0
20241209,095900,131644580,4950,4950,4950,4950,13
20241209,095800,131580230,4945,4950,4950,4945,5
20241209,095700,131555490,4950,4950,4950,4950,0
20241209,095600,131555490,4950,4950,4950,4950,10
20241209,095500,131505990,4950,4920,4950,4920,9
20241209,095400,131461645,4915,4915,4915,4915,0
20241209,095300,131461645,4915,4925,4925,4915,165
20241209,095200,130650195,4925,4925,4925,4925,23
20241209,095100,130536920,4925,4925,4955,4925,66
20241209,095000,130211780,4960,4960,4960,4960,0
20241209,094900,130211780,4960,4965,4965,4925,61
20241209,094800,129910920,4965,4960,4965,4960,4
20241209,094700,129891075,4965,4965,4965,4965,0
20241209,094600,129891075,4965,4965,4965,4965,1
20241209,094500,129886110,4920,4895,4920,4895,2254
20241209,094400,118805160,4905,4905,4905,4905,0
20241209,094300,118805160,4905,4905,4905,4905,2
20241209,094200,118795350,4905,4885,4905,4885,61
20241209,094100,118497145,4905,4900,4905,4885,202
20241209,094000,117510335,4900,4885,4900,4885,99
20241209,093900,117026525,4905,4915,4915,4885,104
20241209,093800,116517785,4915,4915,4915,4895,209
20241209,093700,115494555,4900,4900,4915,4900,7
20241209,093600,115460240,4900,4900,4900,4900,50
20241209,093500,115215240,4920,4920,4920,4920,35
20241209,093400,115043040,4920,4920,4920,4920,5
20241209,093300,115018440,4920,4920,4920,4890,563
20241209,093200,112249380,4920,4920,4920,4920,11
20241209,093100,112195260,4920,4920,4920,4920,2
20241209,093000,112185420,4885,4915,4920,4880,708
20241209,092900,108728125,4900,4900,4900,4900,2
20241209,092800,108718325,4880,4880,4880,4880,201
20241209,092700,107737445,4870,4865,4870,4860,237
20241209,092600,106584065,4865,4875,4880,4865,885
20241209,092500,102269105,4875,4890,4890,4870,556
20241209,092400,99554020,4910,4910,4910,4895,4702
20241209,092300,76509235,4920,4920,4920,4920,1
20241209,092200,76504315,4910,4920,4920,4910,2778
20241209,092100,62853295,4920,4920,4930,4920,453
20241209,092000,60624525,4920,4940,4940,4920,1026
20241209,091900,55564095,4960,4960,4960,4960,2
20241209,091800,55554175,4960,4960,4960,4960,46
20241209,091700,55326015,4960,4960,4960,4950,3
20241209,091600,55311145,4940,4980,4980,4940,391
20241209,091500,53378715,4950,4980,4980,4950,71
20241209,091400,53025680,4980,4980,4980,4980,3
20241209,091300,53010740,4950,4975,4980,4950,59
20241209,091200,52717230,4975,4980,4980,4945,310
20241209,091100,51182730,4980,4980,4980,4980,0
20241209,091000,51182730,4980,4980,4985,4950,37
20241209,090900,50999325,4955,4955,4980,4955,45
20241209,090800,50775775,4990,4990,4990,4990,1
20241209,090700,50770785,4960,4940,4960,4940,793
20241209,090600,46849575,4940,4920,4940,4920,57
20241209,090500,46568750,4940,4940,4940,4915,784
20241209,090400,42712815,4930,4950,4950,4930,1029
20241209,090300,37637795,4945,4960,4960,4945,2113
20241209,090200,27158610,4965,4990,4990,4965,576
20241209,090100,24293320,4990,5000,5000,4990,2837
20241209,090000,10127745,4995,4990,5060,4990,2028
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 202700 528306810 4780 4780 4780 4780 1860
3 20241209 202600 528306810 4780 4780 4780 4780 0
4 20241209 202500 528306810 4780 4780 4780 4780 0
5 20241209 202400 528306810 4780 4780 4780 4780 0
6 20241209 202300 528306810 4780 4780 4780 4780 0
7 20241209 202200 528306810 4780 4780 4780 4780 0
8 20241209 202100 528306810 4780 4780 4780 4780 0
9 20241209 202000 528306810 4780 4780 4780 4780 0
10 20241209 201900 528306810 4780 4780 4780 4780 0
11 20241209 201800 528306810 4780 4780 4780 4780 0
12 20241209 201700 528306810 4780 4780 4780 4780 0
13 20241209 201600 528306810 4780 4780 4780 4780 0
14 20241209 201500 528306810 4780 4780 4780 4780 0
15 20241209 201400 528306810 4780 4780 4780 4780 0
16 20241209 201300 528306810 4780 4780 4780 4780 0
17 20241209 201200 528306810 4780 4780 4780 4780 0
18 20241209 201100 528306810 4780 4780 4780 4780 0
19 20241209 201000 528306810 4780 4780 4780 4780 0
20 20241209 200900 528306810 4780 4780 4780 4780 0
21 20241209 200800 528306810 4780 4780 4780 4780 0
22 20241209 200700 528306810 4780 4780 4780 4780 0
23 20241209 200600 528306810 4780 4780 4780 4780 0
24 20241209 200500 528306810 4780 4780 4780 4780 0
25 20241209 200400 528306810 4780 4780 4780 4780 0
26 20241209 200300 528306810 4780 4780 4780 4780 0
27 20241209 200200 528306810 4780 4780 4780 4780 0
28 20241209 200100 528306810 4780 4780 4780 4780 0
29 20241209 200000 528306810 4780 4780 4780 4780 0
30 20241209 195900 528306810 4780 4780 4780 4780 0
31 20241209 195800 528306810 4780 4780 4780 4780 0
32 20241209 195700 528306810 4780 4780 4780 4780 1860
33 20241209 195600 528306810 4780 4780 4780 4780 0
34 20241209 195500 528306810 4780 4780 4780 4780 0
35 20241209 195400 528306810 4780 4780 4780 4780 0
36 20241209 195300 528306810 4780 4780 4780 4780 0
37 20241209 195200 528306810 4780 4780 4780 4780 0
38 20241209 195100 528306810 4780 4780 4780 4780 0
39 20241209 195000 528306810 4780 4780 4780 4780 0
40 20241209 194900 528306810 4780 4780 4780 4780 0
41 20241209 194800 528306810 4780 4780 4780 4780 0
42 20241209 194700 528306810 4780 4780 4780 4780 0
43 20241209 194600 528306810 4780 4780 4780 4780 0
44 20241209 194500 528306810 4780 4780 4780 4780 0
45 20241209 194400 528306810 4780 4780 4780 4780 0
46 20241209 194300 528306810 4780 4780 4780 4780 0
47 20241209 194200 528306810 4780 4780 4780 4780 0
48 20241209 194100 528306810 4780 4780 4780 4780 0
49 20241209 194000 528306810 4780 4780 4780 4780 0
50 20241209 193900 528306810 4780 4780 4780 4780 0
51 20241209 193800 528306810 4780 4780 4780 4780 0
52 20241209 193700 528306810 4780 4780 4780 4780 0
53 20241209 193600 528306810 4780 4780 4780 4780 0
54 20241209 193500 528306810 4780 4780 4780 4780 0
55 20241209 193400 528306810 4780 4780 4780 4780 0
56 20241209 193300 528306810 4780 4780 4780 4780 0
57 20241209 193200 528306810 4780 4780 4780 4780 0
58 20241209 193100 528306810 4780 4780 4780 4780 0
59 20241209 193000 528306810 4780 4780 4780 4780 0
60 20241209 192900 528306810 4780 4780 4780 4780 0
61 20241209 192800 528306810 4780 4780 4780 4780 0
62 20241209 192700 528306810 4780 4780 4780 4780 1860
63 20241209 192600 528306810 4780 4780 4780 4780 0
64 20241209 192500 528306810 4780 4780 4780 4780 0
65 20241209 192400 528306810 4780 4780 4780 4780 0
66 20241209 192300 528306810 4780 4780 4780 4780 0
67 20241209 192200 528306810 4780 4780 4780 4780 0
68 20241209 192100 528306810 4780 4780 4780 4780 0
69 20241209 192000 528306810 4780 4780 4780 4780 0
70 20241209 191900 528306810 4780 4780 4780 4780 0
71 20241209 191800 528306810 4780 4780 4780 4780 0
72 20241209 191700 528306810 4780 4780 4780 4780 0
73 20241209 191600 528306810 4780 4780 4780 4780 0
74 20241209 191500 528306810 4780 4780 4780 4780 0
75 20241209 191400 528306810 4780 4780 4780 4780 0
76 20241209 191300 528306810 4780 4780 4780 4780 0
77 20241209 191200 528306810 4780 4780 4780 4780 0
78 20241209 191100 528306810 4780 4780 4780 4780 0
79 20241209 191000 528306810 4780 4780 4780 4780 0
80 20241209 190900 528306810 4780 4780 4780 4780 0
81 20241209 190800 528306810 4780 4780 4780 4780 0
82 20241209 190700 528306810 4780 4780 4780 4780 0
83 20241209 190600 528306810 4780 4780 4780 4780 0
84 20241209 190500 528306810 4780 4780 4780 4780 0
85 20241209 190400 528306810 4780 4780 4780 4780 0
86 20241209 190300 528306810 4780 4780 4780 4780 0
87 20241209 190200 528306810 4780 4780 4780 4780 0
88 20241209 190100 528306810 4780 4780 4780 4780 0
89 20241209 190000 528306810 4780 4780 4780 4780 0
90 20241209 185900 528306810 4780 4780 4780 4780 0
91 20241209 185800 528306810 4780 4780 4780 4780 0
92 20241209 185700 528306810 4780 4780 4780 4780 1860
93 20241209 185600 528306810 4780 4780 4780 4780 0
94 20241209 185500 528306810 4780 4780 4780 4780 0
95 20241209 185400 528306810 4780 4780 4780 4780 0
96 20241209 185300 528306810 4780 4780 4780 4780 0
97 20241209 185200 528306810 4780 4780 4780 4780 0
98 20241209 185100 528306810 4780 4780 4780 4780 0
99 20241209 185000 528306810 4780 4780 4780 4780 0
100 20241209 184900 528306810 4780 4780 4780 4780 0
101 20241209 184800 528306810 4780 4780 4780 4780 0
102 20241209 184700 528306810 4780 4780 4780 4780 0
103 20241209 184600 528306810 4780 4780 4780 4780 0
104 20241209 184500 528306810 4780 4780 4780 4780 0
105 20241209 184400 528306810 4780 4780 4780 4780 0
106 20241209 184300 528306810 4780 4780 4780 4780 0
107 20241209 184200 528306810 4780 4780 4780 4780 0
108 20241209 184100 528306810 4780 4780 4780 4780 0
109 20241209 184000 528306810 4780 4780 4780 4780 0
110 20241209 183900 528306810 4780 4780 4780 4780 0
111 20241209 183800 528306810 4780 4780 4780 4780 0
112 20241209 183700 528306810 4780 4780 4780 4780 0
113 20241209 183600 528306810 4780 4780 4780 4780 0
114 20241209 183500 528306810 4780 4780 4780 4780 0
115 20241209 183400 528306810 4780 4780 4780 4780 0
116 20241209 183300 528306810 4780 4780 4780 4780 0
117 20241209 183200 528306810 4780 4780 4780 4780 0
118 20241209 183100 528306810 4780 4780 4780 4780 0
119 20241209 183000 528306810 4780 4780 4780 4780 0
120 20241209 182900 528306810 4780 4780 4780 4780 0
121 20241209 182800 528306810 4780 4780 4780 4780 0
122 20241209 182700 528306810 4780 4780 4780 4780 1860
123 20241209 182600 528306810 4780 4780 4780 4780 0
124 20241209 182500 528306810 4780 4780 4780 4780 0
125 20241209 182400 528306810 4780 4780 4780 4780 0
126 20241209 182300 528306810 4780 4780 4780 4780 0
127 20241209 182200 528306810 4780 4780 4780 4780 0
128 20241209 182100 528306810 4780 4780 4780 4780 0
129 20241209 182000 528306810 4780 4780 4780 4780 0
130 20241209 181900 528306810 4780 4780 4780 4780 0
131 20241209 181800 528306810 4780 4780 4780 4780 0
132 20241209 181700 528306810 4780 4780 4780 4780 0
133 20241209 181600 528306810 4780 4780 4780 4780 0
134 20241209 181500 528306810 4780 4780 4780 4780 0
135 20241209 181400 528306810 4780 4780 4780 4780 0
136 20241209 181300 528306810 4780 4780 4780 4780 0
137 20241209 181200 528306810 4780 4780 4780 4780 0
138 20241209 181100 528306810 4780 4780 4780 4780 0
139 20241209 181000 528306810 4780 4780 4780 4780 0
140 20241209 180900 528306810 4780 4780 4780 4780 0
141 20241209 180800 528306810 4780 4780 4780 4780 0
142 20241209 180700 528306810 4780 4780 4780 4780 0
143 20241209 180600 528306810 4780 4780 4780 4780 0
144 20241209 180500 528306810 4780 4780 4780 4780 0
145 20241209 180400 528306810 4780 4780 4780 4780 0
146 20241209 180300 528306810 4780 4780 4780 4780 0
147 20241209 180200 528306810 4780 4780 4780 4780 0
148 20241209 180100 528306810 4780 4780 4780 4780 0
149 20241209 180000 528306810 4780 4780 4780 4780 0
150 20241209 175900 528306810 4780 4780 4780 4780 0
151 20241209 175800 528306810 4780 4780 4780 4780 0
152 20241209 175700 528306810 4780 4780 4780 4780 1860
153 20241209 175600 528306810 4780 4780 4780 4780 0
154 20241209 175500 528306810 4780 4780 4780 4780 0
155 20241209 175400 528306810 4780 4780 4780 4780 0
156 20241209 175300 528306810 4780 4780 4780 4780 0
157 20241209 175200 528306810 4780 4780 4780 4780 0
158 20241209 175100 528306810 4780 4780 4780 4780 0
159 20241209 175000 528306810 4780 4780 4780 4780 0
160 20241209 174900 528306810 4780 4780 4780 4780 0
161 20241209 174800 528306810 4780 4780 4780 4780 0
162 20241209 174700 528306810 4780 4780 4780 4780 0
163 20241209 174600 528306810 4780 4780 4780 4780 0
164 20241209 174500 528306810 4780 4780 4780 4780 0
165 20241209 174400 528306810 4780 4780 4780 4780 0
166 20241209 174300 528306810 4780 4780 4780 4780 0
167 20241209 174200 528306810 4780 4780 4780 4780 0
168 20241209 174100 528306810 4780 4780 4780 4780 0
169 20241209 174000 528306810 4780 4780 4780 4780 0
170 20241209 173900 528306810 4780 4780 4780 4780 0
171 20241209 173800 528306810 4780 4780 4780 4780 0
172 20241209 173700 528306810 4780 4780 4780 4780 0
173 20241209 173600 528306810 4780 4780 4780 4780 0
174 20241209 173500 528306810 4780 4780 4780 4780 0
175 20241209 173400 528306810 4780 4780 4780 4780 0
176 20241209 173300 528306810 4780 4780 4780 4780 0
177 20241209 173200 528306810 4780 4780 4780 4780 0
178 20241209 173100 528306810 4780 4780 4780 4780 0
179 20241209 173000 528306810 4780 4780 4780 4780 0
180 20241209 172900 528306810 4780 4780 4780 4780 0
181 20241209 172800 528306810 4780 4780 4780 4780 0
182 20241209 172700 528306810 4780 4780 4780 4780 1860
183 20241209 172600 528306810 4780 4780 4780 4780 0
184 20241209 172500 528306810 4780 4780 4780 4780 0
185 20241209 172400 528306810 4780 4780 4780 4780 0
186 20241209 172300 528306810 4780 4780 4780 4780 0
187 20241209 172200 528306810 4780 4780 4780 4780 0
188 20241209 172100 528306810 4780 4780 4780 4780 0
189 20241209 172000 528306810 4780 4780 4780 4780 0
190 20241209 171900 528306810 4780 4780 4780 4780 0
191 20241209 171800 528306810 4780 4780 4780 4780 0
192 20241209 171700 528306810 4780 4780 4780 4780 0
193 20241209 171600 528306810 4780 4780 4780 4780 0
194 20241209 171500 528306810 4780 4780 4780 4780 0
195 20241209 171400 528306810 4780 4780 4780 4780 0
196 20241209 171300 528306810 4780 4780 4780 4780 0
197 20241209 171200 528306810 4780 4780 4780 4780 0
198 20241209 171100 528306810 4780 4780 4780 4780 0
199 20241209 171000 528306810 4780 4780 4780 4780 0
200 20241209 170900 528306810 4780 4780 4780 4780 0
201 20241209 170800 528306810 4780 4780 4780 4780 0
202 20241209 170700 528306810 4780 4780 4780 4780 0
203 20241209 170600 528306810 4780 4780 4780 4780 0
204 20241209 170500 528306810 4780 4780 4780 4780 0
205 20241209 170400 528306810 4780 4780 4780 4780 0
206 20241209 170300 528306810 4780 4780 4780 4780 0
207 20241209 170200 528306810 4780 4780 4780 4780 0
208 20241209 170100 528306810 4780 4780 4780 4780 0
209 20241209 170000 528306810 4780 4780 4780 4780 0
210 20241209 165900 528306810 4780 4780 4780 4780 0
211 20241209 165800 528306810 4780 4780 4780 4780 0
212 20241209 165700 528306810 4780 4780 4780 4780 1860
213 20241209 165600 528306810 4780 4780 4780 4780 0
214 20241209 165500 528306810 4780 4780 4780 4780 0
215 20241209 165400 528306810 4780 4780 4780 4780 0
216 20241209 165300 528306810 4780 4780 4780 4780 0
217 20241209 165200 528306810 4780 4780 4780 4780 0
218 20241209 165100 528306810 4780 4780 4780 4780 0
219 20241209 165000 528306810 4780 4780 4780 4780 0
220 20241209 164900 528306810 4780 4780 4780 4780 0
221 20241209 164800 528306810 4780 4780 4780 4780 0
222 20241209 164700 528306810 4780 4780 4780 4780 0
223 20241209 164600 528306810 4780 4780 4780 4780 0
224 20241209 164500 528306810 4780 4780 4780 4780 0
225 20241209 164400 528306810 4780 4780 4780 4780 0
226 20241209 164300 528306810 4780 4780 4780 4780 0
227 20241209 164200 528306810 4780 4780 4780 4780 0
228 20241209 164100 528306810 4780 4780 4780 4780 0
229 20241209 164000 528306810 4780 4780 4780 4780 0
230 20241209 163900 528306810 4780 4780 4780 4780 0
231 20241209 163800 528306810 4780 4780 4780 4780 0
232 20241209 163700 528306810 4780 4780 4780 4780 0
233 20241209 163600 528306810 4780 4780 4780 4780 0
234 20241209 163500 528306810 4780 4780 4780 4780 0
235 20241209 163400 528306810 4780 4780 4780 4780 0
236 20241209 163300 528306810 4780 4780 4780 4780 0
237 20241209 163200 528306810 4780 4780 4780 4780 0
238 20241209 163100 528306810 4780 4780 4780 4780 0
239 20241209 163000 528306810 4780 4780 4780 4780 0
240 20241209 162900 528306810 4780 4780 4780 4780 0
241 20241209 162800 528306810 4780 4780 4780 4780 0
242 20241209 162700 528306810 4780 4780 4780 4780 1860
243 20241209 162600 528306810 4780 4780 4780 4780 0
244 20241209 162500 528306810 4780 4780 4780 4780 0
245 20241209 162400 528306810 4780 4780 4780 4780 0
246 20241209 162300 528306810 4780 4780 4780 4780 0
247 20241209 162200 528306810 4780 4780 4780 4780 0
248 20241209 162100 528306810 4780 4780 4780 4780 0
249 20241209 162000 528306810 4780 4780 4780 4780 0
250 20241209 161900 528306810 4780 4780 4780 4780 0
251 20241209 161800 528306810 4780 4780 4780 4780 0
252 20241209 161700 528306810 4780 4780 4780 4780 0
253 20241209 161600 528306810 4780 4780 4780 4780 0
254 20241209 161500 528306810 4780 4780 4780 4780 0
255 20241209 161400 528306810 4780 4780 4780 4780 0
256 20241209 161300 528306810 4780 4780 4780 4780 0
257 20241209 161200 528306810 4780 4780 4780 4780 0
258 20241209 161100 528306810 4780 4780 4780 4780 0
259 20241209 161000 528306810 4780 4780 4780 4780 0
260 20241209 160900 528306810 4780 4780 4780 4780 0
261 20241209 160800 528306810 4780 4780 4780 4780 0
262 20241209 160700 528306810 4780 4780 4780 4780 0
263 20241209 160600 528306810 4780 4780 4780 4780 0
264 20241209 160500 528306810 4780 4780 4780 4780 0
265 20241209 160400 528306810 4780 4780 4780 4780 0
266 20241209 160300 528306810 4780 4780 4780 4780 0
267 20241209 160200 528306810 4780 4780 4780 4780 0
268 20241209 160100 528306810 4780 4780 4780 4780 0
269 20241209 160000 528306810 4780 4780 4780 4780 0
270 20241209 155900 528306810 4780 4780 4780 4780 0
271 20241209 155800 528306810 4780 4780 4780 4780 0
272 20241209 155700 528306810 4780 4780 4780 4780 1860
273 20241209 155600 528306810 4780 4780 4780 4780 0
274 20241209 155500 528306810 4780 4780 4780 4780 0
275 20241209 155400 528306810 4780 4780 4780 4780 0
276 20241209 155300 528306810 4780 4780 4780 4780 0
277 20241209 155200 528306810 4780 4780 4780 4780 0
278 20241209 155100 528306810 4780 4780 4780 4780 0
279 20241209 155000 528306810 4780 4780 4780 4780 0
280 20241209 154900 528306810 4780 4780 4780 4780 0
281 20241209 154800 528306810 4780 4780 4780 4780 0
282 20241209 154700 528306810 4780 4780 4780 4780 0
283 20241209 154600 528306810 4780 4780 4780 4780 0
284 20241209 154500 528306810 4780 4780 4780 4780 0
285 20241209 154400 528306810 4780 4780 4780 4780 0
286 20241209 154300 528306810 4780 4780 4780 4780 0
287 20241209 154200 528306810 4780 4780 4780 4780 0
288 20241209 154100 528306810 4780 4780 4780 4780 0
289 20241209 154000 528306810 4780 4780 4780 4780 0
290 20241209 153900 528306810 4780 4780 4780 4780 0
291 20241209 153800 528306810 4780 4780 4780 4780 0
292 20241209 153700 528306810 4780 4780 4780 4780 0
293 20241209 153600 528306810 4780 4780 4780 4780 0
294 20241209 153500 528306810 4780 4780 4780 4780 0
295 20241209 153400 528306810 4780 4780 4780 4780 0
296 20241209 153300 528306810 4780 4780 4780 4780 0
297 20241209 153200 528306810 4780 4780 4780 4780 0
298 20241209 153100 528306810 4780 4780 4780 4780 0
299 20241209 153000 528306810 4780 4780 4780 4780 1860
300 20241209 152900 519416010 4805 4805 4805 4805 0
301 20241209 152800 519416010 4805 4805 4805 4805 0
302 20241209 152700 519416010 4805 4805 4805 4805 0
303 20241209 152600 519416010 4805 4805 4805 4805 0
304 20241209 152500 519416010 4805 4805 4805 4805 0
305 20241209 152400 519416010 4805 4805 4805 4805 0
306 20241209 152300 519416010 4805 4805 4805 4805 0
307 20241209 152200 519416010 4805 4805 4805 4805 0
308 20241209 152100 519416010 4805 4805 4805 4805 0
309 20241209 152000 519416010 4805 4805 4805 4805 0
310 20241209 151900 519416010 4805 4805 4805 4780 133
311 20241209 151800 518779360 4805 4805 4805 4805 4
312 20241209 151700 518760140 4805 4810 4810 4805 120
313 20241209 151600 518183440 4785 4785 4810 4785 405
314 20241209 151500 516245390 4810 4785 4810 4785 251
315 20241209 151400 515044330 4785 4810 4810 4785 80
316 20241209 151300 514660525 4810 4800 4810 4800 47
317 20241209 151200 514434555 4810 4795 4810 4790 359
318 20241209 151100 512714690 4805 4805 4805 4805 4
319 20241209 151000 512695470 4810 4810 4810 4810 0
320 20241209 150900 512695470 4810 4810 4810 4810 1
321 20241209 150800 512690660 4810 4810 4810 4810 20
322 20241209 150700 512594460 4790 4790 4790 4790 59
323 20241209 150600 512311850 4790 4790 4790 4790 100
324 20241209 150500 511832850 4790 4790 4790 4790 500
325 20241209 150400 509437850 4790 4800 4815 4790 942
326 20241209 150300 504919345 4800 4815 4815 4800 115
327 20241209 150200 504366795 4815 4815 4815 4815 1
328 20241209 150100 504361980 4815 4815 4815 4815 0
329 20241209 150000 504361980 4815 4815 4815 4815 6
330 20241209 145900 504333090 4815 4815 4815 4800 76
331 20241209 145800 503967210 4815 4815 4815 4815 0
332 20241209 145700 503967210 4815 4815 4815 4815 0
333 20241209 145600 503967210 4815 4815 4815 4815 10
334 20241209 145500 503919060 4815 4815 4815 4815 1049
335 20241209 145400 498868125 4815 4795 4815 4790 361
336 20241209 145300 497130310 4790 4790 4790 4790 0
337 20241209 145200 497130310 4790 4795 4795 4790 338
338 20241209 145100 495511260 4790 4790 4790 4790 0
339 20241209 145000 495511260 4790 4790 4790 4790 67
340 20241209 144900 495190330 4790 4820 4820 4790 112
341 20241209 144800 494653475 4820 4820 4820 4820 3
342 20241209 144700 494639015 4790 4800 4825 4790 2020
343 20241209 144600 484958720 4800 4815 4815 4800 2000
344 20241209 144500 475356935 4825 4825 4825 4825 1015
345 20241209 144400 470459560 4825 4825 4825 4825 18
346 20241209 144300 470372710 4820 4820 4820 4820 1468
347 20241209 144200 463296950 4820 4820 4820 4820 689
348 20241209 144100 459975970 4810 4810 4810 4810 0
349 20241209 144000 459975970 4810 4810 4810 4810 0
350 20241209 143900 459975970 4810 4810 4810 4810 1
351 20241209 143800 459971160 4810 4815 4815 4810 426
352 20241209 143700 457921895 4820 4835 4835 4820 812
353 20241209 143600 454006300 4835 4835 4835 4835 0
354 20241209 143500 454006300 4835 4835 4835 4835 5
355 20241209 143400 453982125 4825 4825 4825 4825 18
356 20241209 143300 453895275 4820 4820 4820 4820 0
357 20241209 143200 453895275 4820 4820 4820 4820 0
358 20241209 143100 453895275 4820 4820 4820 4820 0
359 20241209 143000 453895275 4820 4820 4820 4820 0
360 20241209 142900 453895275 4820 4820 4820 4820 0
361 20241209 142800 453895275 4820 4820 4820 4820 0
362 20241209 142700 453895275 4820 4820 4820 4820 0
363 20241209 142600 453895275 4820 4840 4840 4820 419
364 20241209 142500 451873925 4845 4845 4845 4845 10
365 20241209 142400 451825475 4840 4840 4840 4840 0
366 20241209 142300 451825475 4840 4840 4840 4840 50
367 20241209 142200 451583475 4840 4840 4840 4840 100
368 20241209 142100 451099475 4825 4825 4825 4825 0
369 20241209 142000 451099475 4825 4825 4825 4825 0
370 20241209 141900 451099475 4825 4825 4825 4825 0
371 20241209 141800 451099475 4825 4840 4840 4825 113
372 20241209 141700 450553500 4840 4840 4845 4840 510
373 20241209 141600 448085050 4845 4845 4845 4845 0
374 20241209 141500 448085050 4845 4845 4845 4845 12
375 20241209 141400 448026910 4845 4845 4845 4845 0
376 20241209 141300 448026910 4845 4845 4845 4845 0
377 20241209 141200 448026910 4845 4845 4845 4845 540
378 20241209 141100 445410610 4845 4845 4845 4845 10
379 20241209 141000 445362160 4845 4845 4845 4845 2
380 20241209 140900 445352470 4850 4850 4850 4850 0
381 20241209 140800 445352470 4850 4850 4850 4850 10
382 20241209 140700 445303970 4850 4850 4850 4850 0
383 20241209 140600 445303970 4850 4850 4850 4850 20
384 20241209 140500 445206970 4850 4850 4850 4850 10
385 20241209 140400 445158470 4850 4835 4850 4835 4280
386 20241209 140300 424423495 4835 4835 4835 4835 0
387 20241209 140200 424423495 4835 4820 4835 4815 4413
388 20241209 140100 403102485 4820 4820 4820 4820 16
389 20241209 140000 403025365 4815 4815 4815 4815 120
390 20241209 135900 402447565 4810 4810 4810 4810 28
391 20241209 135800 402312885 4810 4810 4810 4810 382
392 20241209 135700 400475465 4800 4800 4800 4800 0
393 20241209 135600 400475465 4800 4810 4810 4800 112
394 20241209 135500 399936765 4820 4800 4820 4800 2
395 20241209 135400 399927145 4815 4815 4815 4815 75
396 20241209 135300 399566020 4820 4820 4820 4820 0
397 20241209 135200 399566020 4820 4820 4820 4800 598
398 20241209 135100 396694900 4815 4820 4820 4815 40
399 20241209 135000 396502250 4820 4820 4820 4815 37
400 20241209 134900 396323920 4820 4825 4825 4820 66
401 20241209 134800 396005620 4825 4825 4825 4825 1
402 20241209 134700 396000795 4800 4800 4800 4800 792
403 20241209 134600 392199195 4825 4800 4825 4800 46
404 20241209 134500 391977520 4825 4825 4825 4825 0
405 20241209 134400 391977520 4825 4825 4825 4825 13
406 20241209 134300 391914795 4800 4800 4800 4800 400
407 20241209 134200 389994795 4800 4800 4800 4800 0
408 20241209 134100 389994795 4800 4800 4800 4800 0
409 20241209 134000 389994795 4800 4800 4800 4800 0
410 20241209 133900 389994795 4800 4800 4800 4800 0
411 20241209 133800 389994795 4800 4810 4810 4800 1785
412 20241209 133700 381426040 4800 4800 4800 4800 0
413 20241209 133600 381426040 4800 4800 4800 4800 0
414 20241209 133500 381426040 4800 4800 4800 4800 0
415 20241209 133400 381426040 4800 4800 4800 4800 0
416 20241209 133300 381426040 4800 4815 4815 4800 500
417 20241209 133200 379022490 4835 4805 4835 4805 302
418 20241209 133100 377571320 4805 4810 4810 4805 100
419 20241209 133000 377090565 4835 4835 4835 4835 510
420 20241209 132900 374624715 4835 4805 4835 4805 108
421 20241209 132800 374102775 4835 4835 4835 4835 1
422 20241209 132700 374097940 4840 4835 4840 4800 4702
423 20241209 132600 351477850 4835 4835 4835 4835 70
424 20241209 132500 351139400 4865 4855 4865 4855 500
425 20241209 132400 348706910 4855 4855 4855 4855 10
426 20241209 132300 348658360 4855 4855 4855 4855 189
427 20241209 132200 347740765 4820 4885 4885 4820 5001
428 20241209 132100 323560945 4865 4865 4865 4865 0
429 20241209 132000 323560945 4865 4865 4865 4865 221
430 20241209 131900 322485780 4865 4865 4865 4865 4
431 20241209 131800 322466320 4860 4860 4860 4860 0
432 20241209 131700 322466320 4860 4860 4860 4860 0
433 20241209 131600 322466320 4860 4860 4860 4860 0
434 20241209 131500 322466320 4860 4860 4860 4860 253
435 20241209 131400 321236740 4860 4860 4860 4860 100
436 20241209 131300 320750740 4855 4855 4855 4855 1
437 20241209 131200 320745885 4855 4855 4855 4855 159
438 20241209 131100 319973940 4860 4865 4865 4855 183
439 20241209 131000 319084565 4860 4860 4860 4860 0
440 20241209 130900 319084565 4860 4860 4860 4860 1340
441 20241209 130800 312572165 4860 4870 4870 4860 9820
442 20241209 130700 264793620 4885 4885 4885 4885 61
443 20241209 130600 264495635 4885 4885 4885 4885 0
444 20241209 130500 264495635 4885 4875 4885 4870 756
445 20241209 130400 260813890 4875 4880 4880 4875 873
446 20241209 130300 256556540 4885 4885 4885 4885 10
447 20241209 130200 256507690 4885 4885 4885 4885 48
448 20241209 130100 256273210 4885 4885 4890 4885 54
449 20241209 130000 256009335 4890 4890 4890 4885 124
450 20241209 125900 255403540 4890 4890 4890 4890 1
451 20241209 125800 255398650 4890 4890 4890 4890 2
452 20241209 125700 255388870 4890 4890 4890 4890 0
453 20241209 125600 255388870 4890 4890 4890 4890 10
454 20241209 125500 255339970 4890 4885 4890 4885 554
455 20241209 125400 252633630 4890 4905 4905 4890 1080
456 20241209 125300 247346750 4905 4905 4905 4905 23
457 20241209 125200 247233935 4900 4905 4905 4900 1764
458 20241209 125100 238590325 4905 4905 4905 4905 0
459 20241209 125000 238590325 4905 4905 4905 4905 0
460 20241209 124900 238590325 4905 4905 4905 4905 60
461 20241209 124800 238296025 4905 4905 4905 4905 33
462 20241209 124700 238134160 4905 4905 4905 4905 0
463 20241209 124600 238134160 4905 4905 4905 4905 60
464 20241209 124500 237839860 4905 4905 4905 4905 120
465 20241209 124400 237251260 4905 4905 4905 4905 10
466 20241209 124300 237202210 4905 4905 4905 4905 13
467 20241209 124200 237138445 4905 4905 4905 4905 0
468 20241209 124100 237138445 4905 4905 4905 4905 1181
469 20241209 124000 231345640 4910 4910 4910 4910 0
470 20241209 123900 231345640 4910 4910 4910 4910 69
471 20241209 123800 231006850 4905 4905 4905 4905 50
472 20241209 123700 230761600 4905 4905 4905 4905 0
473 20241209 123600 230761600 4905 4905 4905 4905 0
474 20241209 123500 230761600 4905 4905 4905 4905 0
475 20241209 123400 230761600 4905 4910 4910 4905 247
476 20241209 123300 229549080 4910 4910 4910 4910 0
477 20241209 123200 229549080 4910 4910 4910 4910 0
478 20241209 123100 229549080 4910 4910 4910 4910 0
479 20241209 123000 229549080 4910 4910 4910 4910 0
480 20241209 122900 229549080 4910 4915 4915 4910 32
481 20241209 122800 229391950 4915 4915 4915 4915 2
482 20241209 122700 229382120 4915 4915 4915 4915 4
483 20241209 122600 229362460 4905 4915 4915 4905 169
484 20241209 122500 228532685 4915 4915 4915 4915 59
485 20241209 122400 228242700 4915 4920 4920 4915 32
486 20241209 122300 228085315 4915 4915 4915 4915 10
487 20241209 122200 228036165 4910 4910 4910 4910 0
488 20241209 122100 228036165 4910 4915 4915 4910 2332
489 20241209 122000 216586010 4935 4935 4935 4935 0
490 20241209 121900 216586010 4935 4940 4940 4935 12
491 20241209 121800 216526740 4940 4940 4940 4940 0
492 20241209 121700 216526740 4940 4940 4940 4940 0
493 20241209 121600 216526740 4940 4940 4940 4940 0
494 20241209 121500 216526740 4940 4940 4940 4940 10
495 20241209 121400 216477340 4940 4940 4940 4940 3
496 20241209 121300 216462520 4940 4940 4940 4940 48
497 20241209 121200 216225400 4940 4940 4940 4940 10
498 20241209 121100 216176000 4940 4940 4940 4940 0
499 20241209 121000 216176000 4940 4940 4940 4940 0
500 20241209 120900 216176000 4940 4925 4940 4925 54
501 20241209 120800 215910020 4925 4925 4925 4925 38
502 20241209 120700 215722870 4925 4925 4925 4925 0
503 20241209 120600 215722870 4925 4925 4925 4925 0
504 20241209 120500 215722870 4925 4925 4925 4925 10
505 20241209 120400 215673620 4925 4925 4925 4925 3
506 20241209 120300 215658845 4910 4910 4910 4910 0
507 20241209 120200 215658845 4910 4925 4925 4910 11
508 20241209 120100 215604685 4925 4925 4925 4925 209
509 20241209 120000 214575360 4925 4925 4925 4925 2
510 20241209 115900 214565510 4925 4925 4925 4925 0
511 20241209 115800 214565510 4925 4925 4925 4925 10
512 20241209 115700 214516260 4925 4925 4925 4925 1
513 20241209 115600 214511335 4910 4910 4910 4910 100
514 20241209 115500 214020335 4925 4910 4925 4910 14
515 20241209 115400 213951400 4920 4910 4920 4910 550
516 20241209 115300 211250400 4910 4915 4915 4910 1565
517 20241209 115200 203566135 4920 4925 4925 4920 44
518 20241209 115100 203349555 4925 4925 4925 4925 0
519 20241209 115000 203349555 4925 4925 4925 4925 2
520 20241209 114900 203339705 4925 4925 4925 4925 0
521 20241209 114800 203339705 4925 4925 4925 4925 10
522 20241209 114700 203290455 4920 4925 4925 4920 62
523 20241209 114600 202985145 4920 4920 4920 4920 0
524 20241209 114500 202985145 4920 4945 4945 4920 4
525 20241209 114400 202965390 4915 4915 4915 4915 300
526 20241209 114300 201490890 4915 4920 4920 4915 12
527 20241209 114200 201431905 4910 4910 4910 4910 0
528 20241209 114100 201431905 4910 4930 4930 4910 3000
529 20241209 114000 186693740 4965 4965 4965 4965 2
530 20241209 113900 186683810 4965 4965 4965 4965 1
531 20241209 113800 186678845 4930 4930 4930 4930 0
532 20241209 113700 186678845 4930 4930 4930 4930 5
533 20241209 113600 186654195 4930 4930 4930 4930 15
534 20241209 113500 186580245 4965 4965 4965 4965 3
535 20241209 113400 186565350 4930 4945 4945 4930 100
536 20241209 113300 186071970 4965 4965 4965 4965 0
537 20241209 113200 186071970 4965 4965 4965 4965 0
538 20241209 113100 186071970 4965 4965 4965 4965 10
539 20241209 113000 186022320 4965 4965 4965 4965 2
540 20241209 112900 186012390 4940 4940 4940 4940 0
541 20241209 112800 186012390 4940 4970 4970 4940 260
542 20241209 112700 184727690 4970 4970 4970 4970 0
543 20241209 112600 184727690 4970 4970 4970 4970 3
544 20241209 112500 184712780 4970 4970 4970 4970 0
545 20241209 112400 184712780 4970 4970 4970 4970 10
546 20241209 112300 184663080 4970 4970 4970 4970 0
547 20241209 112200 184663080 4970 4970 4970 4970 1
548 20241209 112100 184658110 4970 4960 4970 4960 113
549 20241209 112000 184097550 4960 4960 4960 4940 21
550 20241209 111900 183993470 4960 4960 4960 4960 0
551 20241209 111800 183993470 4960 4955 4960 4955 40
552 20241209 111700 183795100 4960 4960 4960 4960 10
553 20241209 111600 183745500 4960 4960 4960 4960 3
554 20241209 111500 183730620 4930 4935 4935 4930 110
555 20241209 111400 183188290 4930 4950 4950 4930 2000
556 20241209 111300 173322645 4950 4950 4950 4950 530
557 20241209 111200 170699145 4955 4965 4965 4955 545
558 20241209 111100 167996780 4980 4970 4980 4970 12
559 20241209 111000 167937120 4965 4965 4965 4965 0
560 20241209 110900 167937120 4965 4970 4970 4965 657
561 20241209 110800 164672735 4980 4980 4980 4980 0
562 20241209 110700 164672735 4980 4980 4980 4980 10
563 20241209 110600 164622935 4980 4980 4980 4980 3
564 20241209 110500 164607995 4955 4955 4955 4955 0
565 20241209 110400 164607995 4955 4955 4955 4955 0
566 20241209 110300 164607995 4955 4960 4960 4955 600
567 20241209 110200 161634215 4980 4980 4980 4980 0
568 20241209 110100 161634215 4980 4980 4980 4980 2
569 20241209 110000 161624255 4975 4975 4975 4975 20
570 20241209 105900 161524755 4975 4975 4975 4975 0
571 20241209 105800 161524755 4975 4975 4975 4975 0
572 20241209 105700 161524755 4975 4975 4975 4975 10
573 20241209 105600 161475005 4975 4975 4975 4975 3
574 20241209 105500 161460080 4960 4960 4960 4960 1
575 20241209 105400 161455120 4955 4955 4955 4955 150
576 20241209 105300 160711870 4960 4960 4960 4960 56
577 20241209 105200 160434110 4975 4975 4975 4975 0
578 20241209 105100 160434110 4975 4965 4975 4960 19
579 20241209 105000 160339815 4960 4960 4960 4960 28
580 20241209 104900 160200935 4960 4960 4960 4960 694
581 20241209 104800 156758695 4960 4965 4965 4960 170
582 20241209 104700 155914785 4980 4980 4980 4980 13
583 20241209 104600 155850045 4980 4980 4980 4980 1
584 20241209 104500 155845065 4950 4950 4950 4950 0
585 20241209 104400 155845065 4950 4960 4965 4950 870
586 20241209 104300 151533660 4955 4945 4955 4935 2165
587 20241209 104200 140822665 4955 4955 4955 4955 2
588 20241209 104100 140812755 4950 4950 4950 4950 10
589 20241209 104000 140763255 4950 4950 4950 4950 60
590 20241209 103900 140466255 4945 4945 4945 4945 0
591 20241209 103800 140466255 4945 4950 4955 4945 108
592 20241209 103700 139932035 4950 4950 4950 4950 3
593 20241209 103600 139917185 4935 4940 4940 4935 109
594 20241209 103500 139379265 4950 4950 4950 4950 0
595 20241209 103400 139379265 4950 4945 4950 4945 390
596 20241209 103300 137450580 4945 4945 4945 4945 10
597 20241209 103200 137401130 4945 4945 4945 4945 2
598 20241209 103100 137391240 4935 4935 4935 4935 0
599 20241209 103000 137391240 4935 4950 4950 4935 137
600 20241209 102900 136714845 4950 4950 4950 4950 0
601 20241209 102800 136714845 4950 4950 4950 4950 0
602 20241209 102700 136714845 4950 4940 4950 4940 39
603 20241209 102600 136521925 4950 4950 4950 4950 36
604 20241209 102500 136343725 4950 4950 4950 4950 1
605 20241209 102400 136338775 4955 4955 4955 4955 0
606 20241209 102300 136338775 4955 4935 4955 4930 160
607 20241209 102200 135549390 4955 4955 4955 4955 2
608 20241209 102100 135539480 4955 4955 4955 4955 7
609 20241209 102000 135504795 4955 4955 4955 4955 0
610 20241209 101900 135504795 4955 4955 4955 4955 10
611 20241209 101800 135455245 4955 4955 4955 4955 11
612 20241209 101700 135400740 4955 4955 4955 4955 3
613 20241209 101600 135385875 4930 4930 4930 4930 0
614 20241209 101500 135385875 4930 4950 4950 4930 600
615 20241209 101400 132421895 4950 4950 4950 4950 0
616 20241209 101300 132421895 4950 4950 4950 4950 12
617 20241209 101200 132362495 4935 4935 4935 4935 0
618 20241209 101100 132362495 4935 4935 4935 4935 0
619 20241209 101000 132362495 4935 4935 4935 4935 1
620 20241209 100900 132357560 4955 4955 4955 4955 21
621 20241209 100800 132253505 4955 4955 4955 4955 3
622 20241209 100700 132238640 4955 4955 4955 4955 0
623 20241209 100600 132238640 4955 4955 4955 4955 12
624 20241209 100500 132179180 4940 4955 4955 4940 2
625 20241209 100400 132169285 4945 4950 4950 4945 34
626 20241209 100300 132000990 4950 4950 4955 4950 18
627 20241209 100200 131911880 4950 4950 4950 4950 54
628 20241209 100100 131644580 4950 4950 4950 4950 0
629 20241209 100000 131644580 4950 4950 4950 4950 0
630 20241209 095900 131644580 4950 4950 4950 4950 13
631 20241209 095800 131580230 4945 4950 4950 4945 5
632 20241209 095700 131555490 4950 4950 4950 4950 0
633 20241209 095600 131555490 4950 4950 4950 4950 10
634 20241209 095500 131505990 4950 4920 4950 4920 9
635 20241209 095400 131461645 4915 4915 4915 4915 0
636 20241209 095300 131461645 4915 4925 4925 4915 165
637 20241209 095200 130650195 4925 4925 4925 4925 23
638 20241209 095100 130536920 4925 4925 4955 4925 66
639 20241209 095000 130211780 4960 4960 4960 4960 0
640 20241209 094900 130211780 4960 4965 4965 4925 61
641 20241209 094800 129910920 4965 4960 4965 4960 4
642 20241209 094700 129891075 4965 4965 4965 4965 0
643 20241209 094600 129891075 4965 4965 4965 4965 1
644 20241209 094500 129886110 4920 4895 4920 4895 2254
645 20241209 094400 118805160 4905 4905 4905 4905 0
646 20241209 094300 118805160 4905 4905 4905 4905 2
647 20241209 094200 118795350 4905 4885 4905 4885 61
648 20241209 094100 118497145 4905 4900 4905 4885 202
649 20241209 094000 117510335 4900 4885 4900 4885 99
650 20241209 093900 117026525 4905 4915 4915 4885 104
651 20241209 093800 116517785 4915 4915 4915 4895 209
652 20241209 093700 115494555 4900 4900 4915 4900 7
653 20241209 093600 115460240 4900 4900 4900 4900 50
654 20241209 093500 115215240 4920 4920 4920 4920 35
655 20241209 093400 115043040 4920 4920 4920 4920 5
656 20241209 093300 115018440 4920 4920 4920 4890 563
657 20241209 093200 112249380 4920 4920 4920 4920 11
658 20241209 093100 112195260 4920 4920 4920 4920 2
659 20241209 093000 112185420 4885 4915 4920 4880 708
660 20241209 092900 108728125 4900 4900 4900 4900 2
661 20241209 092800 108718325 4880 4880 4880 4880 201
662 20241209 092700 107737445 4870 4865 4870 4860 237
663 20241209 092600 106584065 4865 4875 4880 4865 885
664 20241209 092500 102269105 4875 4890 4890 4870 556
665 20241209 092400 99554020 4910 4910 4910 4895 4702
666 20241209 092300 76509235 4920 4920 4920 4920 1
667 20241209 092200 76504315 4910 4920 4920 4910 2778
668 20241209 092100 62853295 4920 4920 4930 4920 453
669 20241209 092000 60624525 4920 4940 4940 4920 1026
670 20241209 091900 55564095 4960 4960 4960 4960 2
671 20241209 091800 55554175 4960 4960 4960 4960 46
672 20241209 091700 55326015 4960 4960 4960 4950 3
673 20241209 091600 55311145 4940 4980 4980 4940 391
674 20241209 091500 53378715 4950 4980 4980 4950 71
675 20241209 091400 53025680 4980 4980 4980 4980 3
676 20241209 091300 53010740 4950 4975 4980 4950 59
677 20241209 091200 52717230 4975 4980 4980 4945 310
678 20241209 091100 51182730 4980 4980 4980 4980 0
679 20241209 091000 51182730 4980 4980 4985 4950 37
680 20241209 090900 50999325 4955 4955 4980 4955 45
681 20241209 090800 50775775 4990 4990 4990 4990 1
682 20241209 090700 50770785 4960 4940 4960 4940 793
683 20241209 090600 46849575 4940 4920 4940 4920 57
684 20241209 090500 46568750 4940 4940 4940 4915 784
685 20241209 090400 42712815 4930 4950 4950 4930 1029
686 20241209 090300 37637795 4945 4960 4960 4945 2113
687 20241209 090200 27158610 4965 4990 4990 4965 576
688 20241209 090100 24293320 4990 5000 5000 4990 2837
689 20241209 090000 10127745 4995 4990 5060 4990 2028