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

696
175140/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,696 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203400,624869500,4485,4485,4485,4485,3806
20241209,203300,624869500,4485,4485,4485,4485,0
20241209,203200,624869500,4485,4485,4485,4485,0
20241209,203100,624869500,4485,4485,4485,4485,0
20241209,203000,624869500,4485,4485,4485,4485,0
20241209,202900,624869500,4485,4485,4485,4485,0
20241209,202800,624869500,4485,4485,4485,4485,0
20241209,202700,624869500,4485,4485,4485,4485,0
20241209,202600,624869500,4485,4485,4485,4485,0
20241209,202500,624869500,4485,4485,4485,4485,0
20241209,202400,624869500,4485,4485,4485,4485,0
20241209,202300,624869500,4485,4485,4485,4485,0
20241209,202200,624869500,4485,4485,4485,4485,0
20241209,202100,624869500,4485,4485,4485,4485,0
20241209,202000,624869500,4485,4485,4485,4485,0
20241209,201900,624869500,4485,4485,4485,4485,0
20241209,201800,624869500,4485,4485,4485,4485,0
20241209,201700,624869500,4485,4485,4485,4485,0
20241209,201600,624869500,4485,4485,4485,4485,0
20241209,201500,624869500,4485,4485,4485,4485,0
20241209,201400,624869500,4485,4485,4485,4485,0
20241209,201300,624869500,4485,4485,4485,4485,0
20241209,201200,624869500,4485,4485,4485,4485,0
20241209,201100,624869500,4485,4485,4485,4485,0
20241209,201000,624869500,4485,4485,4485,4485,0
20241209,200900,624869500,4485,4485,4485,4485,0
20241209,200800,624869500,4485,4485,4485,4485,0
20241209,200700,624869500,4485,4485,4485,4485,0
20241209,200600,624869500,4485,4485,4485,4485,0
20241209,200500,624869500,4485,4485,4485,4485,0
20241209,200400,624869500,4485,4485,4485,4485,3806
20241209,200300,624869500,4485,4485,4485,4485,0
20241209,200200,624869500,4485,4485,4485,4485,0
20241209,200100,624869500,4485,4485,4485,4485,0
20241209,200000,624869500,4485,4485,4485,4485,0
20241209,195900,624869500,4485,4485,4485,4485,0
20241209,195800,624869500,4485,4485,4485,4485,0
20241209,195700,624869500,4485,4485,4485,4485,0
20241209,195600,624869500,4485,4485,4485,4485,0
20241209,195500,624869500,4485,4485,4485,4485,0
20241209,195400,624869500,4485,4485,4485,4485,0
20241209,195300,624869500,4485,4485,4485,4485,0
20241209,195200,624869500,4485,4485,4485,4485,0
20241209,195100,624869500,4485,4485,4485,4485,0
20241209,195000,624869500,4485,4485,4485,4485,0
20241209,194900,624869500,4485,4485,4485,4485,0
20241209,194800,624869500,4485,4485,4485,4485,0
20241209,194700,624869500,4485,4485,4485,4485,0
20241209,194600,624869500,4485,4485,4485,4485,0
20241209,194500,624869500,4485,4485,4485,4485,0
20241209,194400,624869500,4485,4485,4485,4485,0
20241209,194300,624869500,4485,4485,4485,4485,0
20241209,194200,624869500,4485,4485,4485,4485,0
20241209,194100,624869500,4485,4485,4485,4485,0
20241209,194000,624869500,4485,4485,4485,4485,0
20241209,193900,624869500,4485,4485,4485,4485,0
20241209,193800,624869500,4485,4485,4485,4485,0
20241209,193700,624869500,4485,4485,4485,4485,0
20241209,193600,624869500,4485,4485,4485,4485,0
20241209,193500,624869500,4485,4485,4485,4485,0
20241209,193400,624869500,4485,4485,4485,4485,3806
20241209,193300,624869500,4485,4485,4485,4485,0
20241209,193200,624869500,4485,4485,4485,4485,0
20241209,193100,624869500,4485,4485,4485,4485,0
20241209,193000,624869500,4485,4485,4485,4485,0
20241209,192900,624869500,4485,4485,4485,4485,0
20241209,192800,624869500,4485,4485,4485,4485,0
20241209,192700,624869500,4485,4485,4485,4485,0
20241209,192600,624869500,4485,4485,4485,4485,0
20241209,192500,624869500,4485,4485,4485,4485,0
20241209,192400,624869500,4485,4485,4485,4485,0
20241209,192300,624869500,4485,4485,4485,4485,0
20241209,192200,624869500,4485,4485,4485,4485,0
20241209,192100,624869500,4485,4485,4485,4485,0
20241209,192000,624869500,4485,4485,4485,4485,0
20241209,191900,624869500,4485,4485,4485,4485,0
20241209,191800,624869500,4485,4485,4485,4485,0
20241209,191700,624869500,4485,4485,4485,4485,0
20241209,191600,624869500,4485,4485,4485,4485,0
20241209,191500,624869500,4485,4485,4485,4485,0
20241209,191400,624869500,4485,4485,4485,4485,0
20241209,191300,624869500,4485,4485,4485,4485,0
20241209,191200,624869500,4485,4485,4485,4485,0
20241209,191100,624869500,4485,4485,4485,4485,0
20241209,191000,624869500,4485,4485,4485,4485,0
20241209,190900,624869500,4485,4485,4485,4485,0
20241209,190800,624869500,4485,4485,4485,4485,0
20241209,190700,624869500,4485,4485,4485,4485,0
20241209,190600,624869500,4485,4485,4485,4485,0
20241209,190500,624869500,4485,4485,4485,4485,0
20241209,190400,624869500,4485,4485,4485,4485,3806
20241209,190300,624869500,4485,4485,4485,4485,0
20241209,190200,624869500,4485,4485,4485,4485,0
20241209,190100,624869500,4485,4485,4485,4485,0
20241209,190000,624869500,4485,4485,4485,4485,0
20241209,185900,624869500,4485,4485,4485,4485,0
20241209,185800,624869500,4485,4485,4485,4485,0
20241209,185700,624869500,4485,4485,4485,4485,0
20241209,185600,624869500,4485,4485,4485,4485,0
20241209,185500,624869500,4485,4485,4485,4485,0
20241209,185400,624869500,4485,4485,4485,4485,0
20241209,185300,624869500,4485,4485,4485,4485,0
20241209,185200,624869500,4485,4485,4485,4485,0
20241209,185100,624869500,4485,4485,4485,4485,0
20241209,185000,624869500,4485,4485,4485,4485,0
20241209,184900,624869500,4485,4485,4485,4485,0
20241209,184800,624869500,4485,4485,4485,4485,0
20241209,184700,624869500,4485,4485,4485,4485,0
20241209,184600,624869500,4485,4485,4485,4485,0
20241209,184500,624869500,4485,4485,4485,4485,0
20241209,184400,624869500,4485,4485,4485,4485,0
20241209,184300,624869500,4485,4485,4485,4485,0
20241209,184200,624869500,4485,4485,4485,4485,0
20241209,184100,624869500,4485,4485,4485,4485,0
20241209,184000,624869500,4485,4485,4485,4485,0
20241209,183900,624869500,4485,4485,4485,4485,0
20241209,183800,624869500,4485,4485,4485,4485,0
20241209,183700,624869500,4485,4485,4485,4485,0
20241209,183600,624869500,4485,4485,4485,4485,0
20241209,183500,624869500,4485,4485,4485,4485,0
20241209,183400,624869500,4485,4485,4485,4485,3806
20241209,183300,624869500,4485,4485,4485,4485,0
20241209,183200,624869500,4485,4485,4485,4485,0
20241209,183100,624869500,4485,4485,4485,4485,0
20241209,183000,624869500,4485,4485,4485,4485,0
20241209,182900,624869500,4485,4485,4485,4485,0
20241209,182800,624869500,4485,4485,4485,4485,0
20241209,182700,624869500,4485,4485,4485,4485,0
20241209,182600,624869500,4485,4485,4485,4485,0
20241209,182500,624869500,4485,4485,4485,4485,0
20241209,182400,624869500,4485,4485,4485,4485,0
20241209,182300,624869500,4485,4485,4485,4485,0
20241209,182200,624869500,4485,4485,4485,4485,0
20241209,182100,624869500,4485,4485,4485,4485,0
20241209,182000,624869500,4485,4485,4485,4485,0
20241209,181900,624869500,4485,4485,4485,4485,0
20241209,181800,624869500,4485,4485,4485,4485,0
20241209,181700,624869500,4485,4485,4485,4485,0
20241209,181600,624869500,4485,4485,4485,4485,0
20241209,181500,624869500,4485,4485,4485,4485,0
20241209,181400,624869500,4485,4485,4485,4485,0
20241209,181300,624869500,4485,4485,4485,4485,0
20241209,181200,624869500,4485,4485,4485,4485,0
20241209,181100,624869500,4485,4485,4485,4485,0
20241209,181000,624869500,4485,4485,4485,4485,0
20241209,180900,624869500,4485,4485,4485,4485,0
20241209,180800,624869500,4485,4485,4485,4485,0
20241209,180700,624869500,4485,4485,4485,4485,0
20241209,180600,624869500,4485,4485,4485,4485,0
20241209,180500,624869500,4485,4485,4485,4485,0
20241209,180400,624869500,4485,4485,4485,4485,3806
20241209,180300,624869500,4485,4485,4485,4485,0
20241209,180200,624869500,4485,4485,4485,4485,0
20241209,180100,624869500,4485,4485,4485,4485,0
20241209,180000,624869500,4485,4485,4485,4485,0
20241209,175900,624869500,4485,4485,4485,4485,0
20241209,175800,624869500,4485,4485,4485,4485,0
20241209,175700,624869500,4485,4485,4485,4485,0
20241209,175600,624869500,4485,4485,4485,4485,0
20241209,175500,624869500,4485,4485,4485,4485,0
20241209,175400,624869500,4485,4485,4485,4485,0
20241209,175300,624869500,4485,4485,4485,4485,0
20241209,175200,624869500,4485,4485,4485,4485,0
20241209,175100,624869500,4485,4485,4485,4485,0
20241209,175000,624869500,4485,4485,4485,4485,0
20241209,174900,624869500,4485,4485,4485,4485,0
20241209,174800,624869500,4485,4485,4485,4485,0
20241209,174700,624869500,4485,4485,4485,4485,0
20241209,174600,624869500,4485,4485,4485,4485,0
20241209,174500,624869500,4485,4485,4485,4485,0
20241209,174400,624869500,4485,4485,4485,4485,0
20241209,174300,624869500,4485,4485,4485,4485,0
20241209,174200,624869500,4485,4485,4485,4485,0
20241209,174100,624869500,4485,4485,4485,4485,0
20241209,174000,624869500,4485,4485,4485,4485,0
20241209,173900,624869500,4485,4485,4485,4485,0
20241209,173800,624869500,4485,4485,4485,4485,0
20241209,173700,624869500,4485,4485,4485,4485,0
20241209,173600,624869500,4485,4485,4485,4485,0
20241209,173500,624869500,4485,4485,4485,4485,0
20241209,173400,624869500,4485,4485,4485,4485,3806
20241209,173300,624869500,4485,4485,4485,4485,0
20241209,173200,624869500,4485,4485,4485,4485,0
20241209,173100,624869500,4485,4485,4485,4485,0
20241209,173000,624869500,4485,4485,4485,4485,0
20241209,172900,624869500,4485,4485,4485,4485,0
20241209,172800,624869500,4485,4485,4485,4485,0
20241209,172700,624869500,4485,4485,4485,4485,0
20241209,172600,624869500,4485,4485,4485,4485,0
20241209,172500,624869500,4485,4485,4485,4485,0
20241209,172400,624869500,4485,4485,4485,4485,0
20241209,172300,624869500,4485,4485,4485,4485,0
20241209,172200,624869500,4485,4485,4485,4485,0
20241209,172100,624869500,4485,4485,4485,4485,0
20241209,172000,624869500,4485,4485,4485,4485,0
20241209,171900,624869500,4485,4485,4485,4485,0
20241209,171800,624869500,4485,4485,4485,4485,0
20241209,171700,624869500,4485,4485,4485,4485,0
20241209,171600,624869500,4485,4485,4485,4485,0
20241209,171500,624869500,4485,4485,4485,4485,0
20241209,171400,624869500,4485,4485,4485,4485,0
20241209,171300,624869500,4485,4485,4485,4485,0
20241209,171200,624869500,4485,4485,4485,4485,0
20241209,171100,624869500,4485,4485,4485,4485,0
20241209,171000,624869500,4485,4485,4485,4485,0
20241209,170900,624869500,4485,4485,4485,4485,0
20241209,170800,624869500,4485,4485,4485,4485,0
20241209,170700,624869500,4485,4485,4485,4485,0
20241209,170600,624869500,4485,4485,4485,4485,0
20241209,170500,624869500,4485,4485,4485,4485,0
20241209,170400,624869500,4485,4485,4485,4485,3806
20241209,170300,624869500,4485,4485,4485,4485,0
20241209,170200,624869500,4485,4485,4485,4485,0
20241209,170100,624869500,4485,4485,4485,4485,0
20241209,170000,624869500,4485,4485,4485,4485,0
20241209,165900,624869500,4485,4485,4485,4485,0
20241209,165800,624869500,4485,4485,4485,4485,0
20241209,165700,624869500,4485,4485,4485,4485,0
20241209,165600,624869500,4485,4485,4485,4485,0
20241209,165500,624869500,4485,4485,4485,4485,0
20241209,165400,624869500,4485,4485,4485,4485,0
20241209,165300,624869500,4485,4485,4485,4485,0
20241209,165200,624869500,4485,4485,4485,4485,0
20241209,165100,624869500,4485,4485,4485,4485,0
20241209,165000,624869500,4485,4485,4485,4485,0
20241209,164900,624869500,4485,4485,4485,4485,0
20241209,164800,624869500,4485,4485,4485,4485,0
20241209,164700,624869500,4485,4485,4485,4485,0
20241209,164600,624869500,4485,4485,4485,4485,0
20241209,164500,624869500,4485,4485,4485,4485,0
20241209,164400,624869500,4485,4485,4485,4485,0
20241209,164300,624869500,4485,4485,4485,4485,0
20241209,164200,624869500,4485,4485,4485,4485,0
20241209,164100,624869500,4485,4485,4485,4485,0
20241209,164000,624869500,4485,4485,4485,4485,0
20241209,163900,624869500,4485,4485,4485,4485,0
20241209,163800,624869500,4485,4485,4485,4485,0
20241209,163700,624869500,4485,4485,4485,4485,0
20241209,163600,624869500,4485,4485,4485,4485,0
20241209,163500,624869500,4485,4485,4485,4485,0
20241209,163400,624869500,4485,4485,4485,4485,3806
20241209,163300,624869500,4485,4485,4485,4485,0
20241209,163200,624869500,4485,4485,4485,4485,0
20241209,163100,624869500,4485,4485,4485,4485,0
20241209,163000,624869500,4485,4485,4485,4485,0
20241209,162900,624869500,4485,4485,4485,4485,0
20241209,162800,624869500,4485,4485,4485,4485,0
20241209,162700,624869500,4485,4485,4485,4485,0
20241209,162600,624869500,4485,4485,4485,4485,0
20241209,162500,624869500,4485,4485,4485,4485,0
20241209,162400,624869500,4485,4485,4485,4485,0
20241209,162300,624869500,4485,4485,4485,4485,0
20241209,162200,624869500,4485,4485,4485,4485,0
20241209,162100,624869500,4485,4485,4485,4485,0
20241209,162000,624869500,4485,4485,4485,4485,0
20241209,161900,624869500,4485,4485,4485,4485,0
20241209,161800,624869500,4485,4485,4485,4485,0
20241209,161700,624869500,4485,4485,4485,4485,0
20241209,161600,624869500,4485,4485,4485,4485,0
20241209,161500,624869500,4485,4485,4485,4485,0
20241209,161400,624869500,4485,4485,4485,4485,0
20241209,161300,624869500,4485,4485,4485,4485,0
20241209,161200,624869500,4485,4485,4485,4485,0
20241209,161100,624869500,4485,4485,4485,4485,0
20241209,161000,624869500,4485,4485,4485,4485,0
20241209,160900,624869500,4485,4485,4485,4485,0
20241209,160800,624869500,4485,4485,4485,4485,0
20241209,160700,624869500,4485,4485,4485,4485,0
20241209,160600,624869500,4485,4485,4485,4485,0
20241209,160500,624869500,4485,4485,4485,4485,0
20241209,160400,624869500,4485,4485,4485,4485,3806
20241209,160300,624869500,4485,4485,4485,4485,0
20241209,160200,624869500,4485,4485,4485,4485,0
20241209,160100,624869500,4485,4485,4485,4485,0
20241209,160000,624869500,4485,4485,4485,4485,0
20241209,155900,624869500,4485,4485,4485,4485,0
20241209,155800,624869500,4485,4485,4485,4485,0
20241209,155700,624869500,4485,4485,4485,4485,0
20241209,155600,624869500,4485,4485,4485,4485,0
20241209,155500,624869500,4485,4485,4485,4485,0
20241209,155400,624869500,4485,4485,4485,4485,0
20241209,155300,624869500,4485,4485,4485,4485,0
20241209,155200,624869500,4485,4485,4485,4485,0
20241209,155100,624869500,4485,4485,4485,4485,0
20241209,155000,624869500,4485,4485,4485,4485,0
20241209,154900,624869500,4485,4485,4485,4485,0
20241209,154800,624869500,4485,4485,4485,4485,0
20241209,154700,624869500,4485,4485,4485,4485,0
20241209,154600,624869500,4485,4485,4485,4485,0
20241209,154500,624869500,4485,4485,4485,4485,0
20241209,154400,624869500,4485,4485,4485,4485,0
20241209,154300,624869500,4485,4485,4485,4485,0
20241209,154200,624869500,4485,4485,4485,4485,0
20241209,154100,624869500,4485,4485,4485,4485,0
20241209,154000,624869500,4485,4485,4485,4485,0
20241209,153900,624869500,4485,4485,4485,4485,0
20241209,153800,624869500,4485,4485,4485,4485,0
20241209,153700,624869500,4485,4485,4485,4485,0
20241209,153600,624869500,4485,4485,4485,4485,0
20241209,153500,624869500,4485,4485,4485,4485,0
20241209,153400,624869500,4485,4485,4485,4485,3806
20241209,153300,624869500,4485,4485,4485,4485,0
20241209,153200,624869500,4485,4485,4485,4485,0
20241209,153100,624869500,4485,4485,4485,4485,0
20241209,153000,624869500,4485,4485,4485,4485,3806
20241209,152900,607799590,4490,4490,4490,4490,0
20241209,152800,607799590,4490,4490,4490,4490,0
20241209,152700,607799590,4490,4490,4490,4490,0
20241209,152600,607799590,4490,4490,4490,4490,0
20241209,152500,607799590,4490,4490,4490,4490,0
20241209,152400,607799590,4490,4490,4490,4490,0
20241209,152300,607799590,4490,4490,4490,4490,0
20241209,152200,607799590,4490,4490,4490,4490,0
20241209,152100,607799590,4490,4490,4490,4490,0
20241209,152000,607799590,4490,4490,4490,4490,0
20241209,151900,607799590,4490,4495,4495,4485,141
20241209,151800,607166095,4495,4495,4495,4495,100
20241209,151700,606716595,4495,4495,4495,4495,102
20241209,151600,606258105,4475,4475,4475,4450,912
20241209,151500,602181085,4495,4475,4495,4475,2
20241209,151400,602172115,4500,4500,4500,4500,1
20241209,151300,602167615,4500,4500,4500,4500,1169
20241209,151200,596907115,4500,4500,4500,4500,4057
20241209,151100,578650615,4500,4490,4500,4490,1170
20241209,151000,573392315,4480,4480,4480,4480,1083
20241209,150900,568540475,4480,4480,4480,4480,915
20241209,150800,564441275,4480,4480,4480,4480,22
20241209,150700,564342715,4480,4480,4480,4480,2
20241209,150600,564333755,4480,4480,4480,4480,1
20241209,150500,564329275,4500,4485,4500,4475,2915
20241209,150400,551261290,4500,4500,4500,4500,0
20241209,150300,551261290,4500,4500,4500,4500,0
20241209,150200,551261290,4500,4500,4500,4500,0
20241209,150100,551261290,4500,4480,4500,4480,41
20241209,150000,551077590,4500,4500,4500,4500,200
20241209,145900,550177590,4500,4500,4500,4500,0
20241209,145800,550177590,4500,4500,4500,4500,0
20241209,145700,550177590,4500,4475,4500,4475,93
20241209,145600,549761390,4475,4500,4500,4470,232
20241209,145500,548723280,4500,4520,4520,4480,4501
20241209,145400,528455555,4535,4525,4535,4525,201
20241209,145300,527546020,4520,4530,4530,4515,3621
20241209,145200,511178405,4525,4525,4525,4525,54
20241209,145100,510934055,4525,4545,4545,4525,471
20241209,145000,508799820,4555,4555,4555,4555,319
20241209,144900,507346775,4555,4565,4565,4550,851
20241209,144800,503471860,4590,4590,4590,4590,100
20241209,144700,503012860,4590,4590,4590,4590,0
20241209,144600,503012860,4590,4580,4590,4580,100
20241209,144500,502554260,4590,4590,4590,4590,0
20241209,144400,502554260,4590,4590,4590,4590,0
20241209,144300,502554260,4590,4590,4590,4590,0
20241209,144200,502554260,4590,4590,4590,4590,0
20241209,144100,502554260,4590,4590,4590,4590,0
20241209,144000,502554260,4590,4590,4590,4590,0
20241209,143900,502554260,4590,4590,4590,4590,0
20241209,143800,502554260,4590,4590,4590,4590,0
20241209,143700,502554260,4590,4590,4590,4590,0
20241209,143600,502554260,4590,4590,4590,4590,0
20241209,143500,502554260,4590,4560,4590,4560,29
20241209,143400,502421990,4590,4560,4590,4560,3
20241209,143300,502408280,4590,4590,4590,4590,0
20241209,143200,502408280,4590,4590,4590,4590,0
20241209,143100,502408280,4590,4590,4590,4590,133
20241209,143000,501797810,4590,4590,4590,4590,50
20241209,142900,501568310,4590,4590,4590,4590,1
20241209,142800,501563720,4595,4595,4595,4595,0
20241209,142700,501563720,4595,4595,4595,4595,0
20241209,142600,501563720,4595,4595,4595,4595,0
20241209,142500,501563720,4595,4595,4595,4595,0
20241209,142400,501563720,4595,4585,4595,4585,519
20241209,142300,499181815,4595,4595,4595,4595,0
20241209,142200,499181815,4595,4595,4595,4595,0
20241209,142100,499181815,4595,4595,4595,4595,0
20241209,142000,499181815,4595,4595,4595,4595,0
20241209,141900,499181815,4595,4595,4595,4595,0
20241209,141800,499181815,4595,4595,4595,4595,0
20241209,141700,499181815,4595,4595,4595,4595,0
20241209,141600,499181815,4595,4595,4595,4595,0
20241209,141500,499181815,4595,4595,4595,4595,0
20241209,141400,499181815,4595,4565,4595,4555,449
20241209,141300,497133285,4595,4605,4605,4565,115
20241209,141200,496608095,4605,4580,4605,4570,821
20241209,141100,492854220,4615,4590,4615,4580,2388
20241209,141000,481896285,4615,4615,4615,4615,0
20241209,140900,481896285,4615,4615,4615,4615,0
20241209,140800,481896285,4615,4615,4615,4615,0
20241209,140700,481896285,4615,4615,4615,4615,0
20241209,140600,481896285,4615,4615,4615,4615,0
20241209,140500,481896285,4615,4615,4615,4615,0
20241209,140400,481896285,4615,4610,4615,4610,705
20241209,140300,478644630,4610,4590,4610,4590,1081
20241209,140200,473682820,4590,4585,4590,4585,2
20241209,140100,473673645,4580,4580,4580,4580,255
20241209,140000,472505745,4590,4590,4590,4590,0
20241209,135900,472505745,4590,4590,4590,4590,4
20241209,135800,472487385,4610,4610,4610,4610,0
20241209,135700,472487385,4610,4590,4610,4590,47
20241209,135600,472271635,4610,4610,4610,4610,0
20241209,135500,472271635,4610,4610,4610,4610,0
20241209,135400,472271635,4610,4605,4610,4605,272
20241209,135300,471019070,4605,4600,4605,4600,6
20241209,135200,470991465,4610,4610,4610,4610,0
20241209,135100,470991465,4610,4610,4610,4610,0
20241209,135000,470991465,4610,4610,4610,4610,0
20241209,134900,470991465,4610,4610,4610,4610,0
20241209,134800,470991465,4610,4610,4610,4610,0
20241209,134700,470991465,4610,4610,4610,4610,20
20241209,134600,470899265,4615,4615,4615,4615,0
20241209,134500,470899265,4615,4600,4615,4600,301
20241209,134400,469514650,4600,4600,4600,4600,0
20241209,134300,469514650,4600,4600,4600,4600,0
20241209,134200,469514650,4600,4600,4600,4600,0
20241209,134100,469514650,4600,4600,4600,4600,0
20241209,134000,469514650,4600,4580,4600,4580,6
20241209,133900,469487150,4580,4580,4600,4580,15
20241209,133800,469418430,4600,4580,4600,4580,41
20241209,133700,469230630,4600,4600,4600,4600,0
20241209,133600,469230630,4600,4600,4600,4600,74
20241209,133500,468890230,4580,4600,4600,4580,13
20241209,133400,468830650,4600,4600,4600,4580,458
20241209,133300,466726635,4625,4600,4625,4600,16
20241209,133200,466653010,4640,4640,4640,4640,0
20241209,133100,466653010,4640,4640,4640,4640,0
20241209,133000,466653010,4640,4640,4640,4640,0
20241209,132900,466653010,4640,4640,4640,4640,1
20241209,132800,466648370,4590,4630,4635,4590,510
20241209,132700,464285195,4635,4635,4635,4635,0
20241209,132600,464285195,4635,4635,4635,4635,0
20241209,132500,464285195,4635,4635,4635,4635,1
20241209,132400,464280560,4655,4655,4655,4655,0
20241209,132300,464280560,4655,4655,4655,4655,0
20241209,132200,464280560,4655,4585,4655,4585,438
20241209,132100,462268250,4595,4665,4665,4590,1952
20241209,132000,453298380,4665,4665,4665,4665,0
20241209,131900,453298380,4665,4660,4665,4660,2
20241209,131800,453289055,4665,4650,4665,4650,201
20241209,131700,452354390,4670,4670,4670,4670,0
20241209,131600,452354390,4670,4670,4670,4670,0
20241209,131500,452354390,4670,4670,4670,4670,0
20241209,131400,452354390,4670,4670,4670,4670,0
20241209,131300,452354390,4670,4670,4670,4670,0
20241209,131200,452354390,4670,4670,4670,4670,0
20241209,131100,452354390,4670,4625,4670,4600,3089
20241209,131000,438137720,4700,4700,4700,4700,0
20241209,130900,438137720,4700,4700,4700,4700,0
20241209,130800,438137720,4700,4700,4700,4700,0
20241209,130700,438137720,4700,4700,4700,4700,0
20241209,130600,438137720,4700,4700,4700,4700,0
20241209,130500,438137720,4700,4700,4700,4700,0
20241209,130400,438137720,4700,4700,4700,4700,0
20241209,130300,438137720,4700,4700,4700,4700,1
20241209,130200,438133020,4695,4690,4695,4690,639
20241209,130100,435132925,4700,4700,4700,4700,0
20241209,130000,435132925,4700,4700,4700,4700,0
20241209,125900,435132925,4700,4700,4700,4700,0
20241209,125800,435132925,4700,4700,4700,4700,1
20241209,125700,435128225,4610,4700,4700,4610,400
20241209,125600,433255585,4700,4700,4700,4700,0
20241209,125500,433255585,4700,4700,4700,4700,0
20241209,125400,433255585,4700,4700,4700,4700,0
20241209,125300,433255585,4700,4700,4700,4700,0
20241209,125200,433255585,4700,4700,4700,4700,0
20241209,125100,433255585,4700,4700,4700,4700,0
20241209,125000,433255585,4700,4695,4700,4635,35
20241209,124900,433093175,4680,4680,4680,4680,101
20241209,124800,432620495,4700,4700,4700,4700,0
20241209,124700,432620495,4700,4700,4700,4700,0
20241209,124600,432620495,4700,4700,4700,4700,0
20241209,124500,432620495,4700,4700,4700,4700,0
20241209,124400,432620495,4700,4700,4700,4700,0
20241209,124300,432620495,4700,4700,4700,4700,0
20241209,124200,432620495,4700,4700,4700,4700,4
20241209,124100,432601695,4700,4700,4700,4700,0
20241209,124000,432601695,4700,4700,4700,4700,0
20241209,123900,432601695,4700,4700,4700,4700,0
20241209,123800,432601695,4700,4700,4700,4700,1
20241209,123700,432596995,4700,4645,4700,4635,181
20241209,123600,431756365,4700,4700,4700,4700,0
20241209,123500,431756365,4700,4700,4700,4700,0
20241209,123400,431756365,4700,4700,4700,4700,8
20241209,123300,431718765,4700,4635,4700,4635,26
20241209,123200,431598190,4710,4690,4710,4690,1000
20241209,123100,426892840,4715,4715,4715,4715,0
20241209,123000,426892840,4715,4715,4715,4715,0
20241209,122900,426892840,4715,4715,4715,4715,0
20241209,122800,426892840,4715,4710,4715,4710,520
20241209,122700,424441045,4715,4715,4715,4710,13
20241209,122600,424379760,4735,4735,4735,4735,0
20241209,122500,424379760,4735,4735,4735,4735,0
20241209,122400,424379760,4735,4735,4735,4735,0
20241209,122300,424379760,4735,4735,4735,4735,0
20241209,122200,424379760,4735,4735,4735,4735,0
20241209,122100,424379760,4735,4735,4735,4735,0
20241209,122000,424379760,4735,4735,4735,4735,0
20241209,121900,424379760,4735,4735,4735,4735,0
20241209,121800,424379760,4735,4735,4735,4735,0
20241209,121700,424379760,4735,4735,4735,4735,0
20241209,121600,424379760,4735,4735,4735,4735,0
20241209,121500,424379760,4735,4735,4735,4735,0
20241209,121400,424379760,4735,4735,4735,4735,0
20241209,121300,424379760,4735,4735,4735,4735,0
20241209,121200,424379760,4735,4735,4735,4735,0
20241209,121100,424379760,4735,4650,4735,4650,5000
20241209,121000,400972810,4650,4620,4650,4620,1002
20241209,120900,396329285,4600,4620,4620,4600,760
20241209,120800,392833265,4600,4600,4600,4600,2241
20241209,120700,382524665,4600,4600,4600,4600,0
20241209,120600,382524665,4600,4580,4600,4570,31
20241209,120500,382382815,4600,4575,4600,4565,225
20241209,120400,381353050,4575,4560,4575,4560,631
20241209,120300,378473955,4560,4565,4565,4520,202
20241209,120200,377560825,4520,4530,4565,4520,547
20241209,120100,375087415,4565,4560,4565,4530,74
20241209,120000,374750000,4560,4560,4560,4560,0
20241209,115900,374750000,4560,4535,4560,4525,119
20241209,115800,374211280,4580,4580,4580,4580,0
20241209,115700,374211280,4580,4580,4580,4580,0
20241209,115600,374211280,4580,4545,4585,4525,899
20241209,115500,370112115,4585,4525,4625,4525,3159
20241209,115400,355801270,4375,4375,4375,4375,0
20241209,115300,355801270,4375,4650,4650,4375,9316
20241209,115200,312962230,4660,4660,4660,4660,0
20241209,115100,312962230,4660,4660,4660,4660,0
20241209,115000,312962230,4660,4655,4660,4650,24
20241209,114900,312850605,4660,4660,4660,4660,0
20241209,114800,312850605,4660,4660,4660,4660,0
20241209,114700,312850605,4660,4660,4660,4660,100
20241209,114600,312384605,4660,4660,4660,4660,100
20241209,114500,311918605,4660,4660,4660,4660,0
20241209,114400,311918605,4660,4660,4660,4660,1
20241209,114300,311913945,4665,4665,4665,4665,0
20241209,114200,311913945,4665,4665,4665,4665,3
20241209,114100,311899950,4665,4665,4665,4665,0
20241209,114000,311899950,4665,4665,4665,4665,0
20241209,113900,311899950,4665,4665,4665,4665,0
20241209,113800,311899950,4665,4665,4665,4665,0
20241209,113700,311899950,4665,4665,4665,4665,0
20241209,113600,311899950,4665,4665,4665,4665,290
20241209,113500,310547100,4665,4665,4665,4665,0
20241209,113400,310547100,4665,4640,4665,4640,14
20241209,113300,310482090,4665,4665,4665,4665,0
20241209,113200,310482090,4665,4660,4665,4645,751
20241209,113100,306992325,4660,4660,4660,4660,140
20241209,113000,306339925,4660,4660,4660,4660,1
20241209,112900,306335265,4645,4665,4665,4645,1030
20241209,112800,301550315,4665,4665,4665,4665,290
20241209,112700,300197465,4665,4665,4665,4665,150
20241209,112600,299497715,4665,4665,4665,4665,0
20241209,112500,299497715,4665,4665,4665,4665,1
20241209,112400,299493050,4660,4665,4665,4660,430
20241209,112300,297489245,4635,4660,4665,4635,251
20241209,112200,296321500,4660,4660,4660,4660,0
20241209,112100,296321500,4660,4660,4660,4660,0
20241209,112000,296321500,4660,4660,4660,4660,100
20241209,111900,295855500,4660,4660,4660,4660,0
20241209,111800,295855500,4660,4660,4660,4660,20
20241209,111700,295762300,4660,4635,4660,4635,21
20241209,111600,295664940,4635,4660,4665,4635,378
20241209,111500,293904030,4665,4640,4665,4635,608
20241209,111400,291081970,4640,4640,4640,4640,110
20241209,111300,290571570,4640,4640,4640,4635,305
20241209,111200,289156520,4640,4670,4675,4640,402
20241209,111100,287288535,4675,4675,4675,4675,1000
20241209,111000,282613535,4675,4675,4675,4675,50
20241209,110900,282379785,4675,4675,4675,4675,282
20241209,110800,281061435,4675,4655,4680,4645,3513
20241209,110700,264726935,4680,4680,4680,4680,0
20241209,110600,264726935,4680,4680,4680,4680,0
20241209,110500,264726935,4680,4680,4680,4680,0
20241209,110400,264726935,4680,4680,4680,4680,0
20241209,110300,264726935,4680,4680,4680,4680,0
20241209,110200,264726935,4680,4680,4680,4680,0
20241209,110100,264726935,4680,4680,4680,4680,0
20241209,110000,264726935,4680,4650,4680,4650,21
20241209,105900,264629255,4685,4660,4690,4655,902
20241209,105800,260428550,4695,4680,4695,4660,1463
20241209,105700,253600645,4700,4700,4700,4700,1
20241209,105600,253595945,4700,4700,4700,4700,1
20241209,105500,253591245,4670,4670,4670,4670,28
20241209,105400,253460485,4705,4685,4705,4685,11
20241209,105300,253408930,4685,4685,4685,4685,27
20241209,105200,253282435,4705,4705,4705,4705,11
20241209,105100,253230680,4675,4680,4680,4675,1000
20241209,105000,248555035,4730,4730,4730,4730,0
20241209,104900,248555035,4730,4730,4730,4730,0
20241209,104800,248555035,4730,4730,4730,4730,3
20241209,104700,248540845,4730,4720,4730,4680,1315
20241209,104600,242375050,4725,4735,4735,4725,13
20241209,104500,242313525,4735,4735,4735,4735,1
20241209,104400,242308790,4730,4730,4730,4730,1
20241209,104300,242304060,4735,4705,4735,4705,39
20241209,104200,242120535,4735,4700,4735,4700,116
20241209,104100,241575300,4740,4735,4740,4735,2
20241209,104000,241565825,4735,4735,4735,4735,100
20241209,103900,241092325,4735,4740,4740,4700,117
20241209,103800,240538190,4740,4740,4740,4740,0
20241209,103700,240538190,4740,4740,4740,4740,0
20241209,103600,240538190,4740,4740,4740,4740,0
20241209,103500,240538190,4740,4735,4740,4700,13
20241209,103400,240476645,4745,4745,4745,4745,0
20241209,103300,240476645,4745,4745,4745,4745,0
20241209,103200,240476645,4745,4745,4745,4745,0
20241209,103100,240476645,4745,4745,4745,4745,0
20241209,103000,240476645,4745,4745,4745,4745,0
20241209,102900,240476645,4745,4745,4745,4745,0
20241209,102800,240476645,4745,4745,4745,4745,0
20241209,102700,240476645,4745,4745,4745,4745,0
20241209,102600,240476645,4745,4745,4745,4745,0
20241209,102500,240476645,4745,4745,4745,4745,0
20241209,102400,240476645,4745,4745,4745,4745,0
20241209,102300,240476645,4745,4745,4745,4745,0
20241209,102200,240476645,4745,4705,4745,4705,32
20241209,102100,240326045,4725,4725,4725,4725,0
20241209,102000,240326045,4725,4675,4725,4670,501
20241209,101900,237984500,4745,4740,4745,4730,401
20241209,101800,236085755,4745,4685,4745,4685,201
20241209,101700,235144010,4745,4745,4745,4745,0
20241209,101600,235144010,4745,4735,4745,4735,20
20241209,101500,235049220,4745,4745,4745,4745,0
20241209,101400,235049220,4745,4700,4745,4690,564
20241209,101300,232403990,4755,4755,4755,4755,0
20241209,101200,232403990,4755,4755,4755,4755,1
20241209,101100,232399235,4755,4690,4755,4690,501
20241209,101000,230049480,4755,4760,4760,4690,174
20241209,100900,229226250,4760,4760,4760,4760,1
20241209,100800,229221490,4760,4765,4765,4690,203
20241209,100700,228268145,4765,4760,4765,4760,1444
20241209,100600,221389705,4755,4755,4755,4755,54
20241209,100500,221132935,4755,4755,4755,4755,0
20241209,100400,221132935,4755,4710,4755,4700,1234
20241209,100300,215332970,4715,4760,4760,4715,133
20241209,100200,214701375,4760,4760,4760,4760,0
20241209,100100,214701375,4760,4760,4760,4760,5
20241209,100000,214677575,4760,4755,4760,4755,101
20241209,095900,214197315,4755,4755,4755,4755,2
20241209,095800,214187805,4760,4760,4760,4760,50
20241209,095700,213949805,4765,4765,4765,4765,0
20241209,095600,213949805,4765,4765,4765,4765,0
20241209,095500,213949805,4765,4765,4765,4765,0
20241209,095400,213949805,4765,4765,4765,4765,1
20241209,095300,213945040,4765,4760,4765,4745,306
20241209,095200,212488550,4760,4760,4760,4760,0
20241209,095100,212488550,4760,4750,4760,4750,2
20241209,095000,212479040,4760,4760,4760,4760,2
20241209,094900,212469520,4760,4760,4760,4750,48
20241209,094800,212241470,4760,4750,4760,4750,4
20241209,094700,212222450,4760,4760,4760,4705,1190
20241209,094600,206623225,4760,4760,4760,4760,52
20241209,094500,206375705,4760,4760,4760,4760,0
20241209,094400,206375705,4760,4765,4765,4710,117
20241209,094300,205823645,4765,4765,4765,4765,55
20241209,094200,205561570,4765,4765,4765,4765,1
20241209,094100,205556805,4765,4765,4765,4765,603
20241209,094000,202683510,4770,4710,4770,4710,550
20241209,093900,200063010,4710,4680,4710,4680,2776
20241209,093800,187042315,4680,4680,4680,4680,0
20241209,093700,187042315,4680,4680,4680,4670,52
20241209,093600,186798965,4680,4680,4680,4680,1665
20241209,093500,179006765,4680,4685,4685,4680,350
20241209,093400,177367265,4685,4665,4685,4665,3
20241209,093300,177353250,4685,4685,4685,4685,9
20241209,093200,177311085,4685,4685,4685,4685,211
20241209,093100,176322550,4685,4685,4685,4685,0
20241209,093000,176322550,4685,4685,4685,4685,39
20241209,092900,176139835,4690,4690,4690,4690,37
20241209,092800,175966305,4685,4695,4695,4650,583
20241209,092700,173236030,4695,4650,4695,4650,301
20241209,092600,171836335,4655,4655,4680,4655,1484
20241209,092500,164928190,4655,4655,4655,4655,872
20241209,092400,160869030,4680,4680,4680,4680,1
20241209,092300,160864350,4650,4705,4705,4650,9670
20241209,092200,115575435,4705,4705,4705,4705,591
20241209,092100,112794780,4705,4730,4730,4705,3169
20241209,092000,97873740,4740,4735,4740,4715,2027
20241209,091900,88310880,4745,4755,4755,4745,164
20241209,091800,87531110,4755,4750,4755,4750,961
20241209,091700,82962055,4755,4755,4755,4750,192
20241209,091600,82049155,4750,4755,4755,4750,500
20241209,091500,79674135,4750,4750,4750,4750,0
20241209,091400,79674135,4750,4755,4755,4750,615
20241209,091300,76750415,4755,4745,4770,4745,807
20241209,091200,72916055,4745,4750,4750,4710,1321
20241209,091100,66689025,4750,4755,4755,4750,373
20241209,091000,64917270,4750,4715,4750,4710,783
20241209,090900,61207780,4745,4710,4745,4705,718
20241209,090800,57817535,4705,4705,4705,4705,20
20241209,090700,57723435,4750,4750,4750,4750,247
20241209,090600,56550185,4750,4745,4750,4695,712
20241209,090500,53207240,4775,4695,4775,4695,906
20241209,090400,48937410,4700,4720,4720,4670,6916
20241209,090300,16414595,4720,4805,4805,4720,414
20241209,090200,14459175,4800,4820,4875,4705,1654
20241209,090100,6527945,4820,4850,4895,4820,1005
20241209,090000,1675320,4855,4855,4950,4855,344
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203400 624869500 4485 4485 4485 4485 3806
3 20241209 203300 624869500 4485 4485 4485 4485 0
4 20241209 203200 624869500 4485 4485 4485 4485 0
5 20241209 203100 624869500 4485 4485 4485 4485 0
6 20241209 203000 624869500 4485 4485 4485 4485 0
7 20241209 202900 624869500 4485 4485 4485 4485 0
8 20241209 202800 624869500 4485 4485 4485 4485 0
9 20241209 202700 624869500 4485 4485 4485 4485 0
10 20241209 202600 624869500 4485 4485 4485 4485 0
11 20241209 202500 624869500 4485 4485 4485 4485 0
12 20241209 202400 624869500 4485 4485 4485 4485 0
13 20241209 202300 624869500 4485 4485 4485 4485 0
14 20241209 202200 624869500 4485 4485 4485 4485 0
15 20241209 202100 624869500 4485 4485 4485 4485 0
16 20241209 202000 624869500 4485 4485 4485 4485 0
17 20241209 201900 624869500 4485 4485 4485 4485 0
18 20241209 201800 624869500 4485 4485 4485 4485 0
19 20241209 201700 624869500 4485 4485 4485 4485 0
20 20241209 201600 624869500 4485 4485 4485 4485 0
21 20241209 201500 624869500 4485 4485 4485 4485 0
22 20241209 201400 624869500 4485 4485 4485 4485 0
23 20241209 201300 624869500 4485 4485 4485 4485 0
24 20241209 201200 624869500 4485 4485 4485 4485 0
25 20241209 201100 624869500 4485 4485 4485 4485 0
26 20241209 201000 624869500 4485 4485 4485 4485 0
27 20241209 200900 624869500 4485 4485 4485 4485 0
28 20241209 200800 624869500 4485 4485 4485 4485 0
29 20241209 200700 624869500 4485 4485 4485 4485 0
30 20241209 200600 624869500 4485 4485 4485 4485 0
31 20241209 200500 624869500 4485 4485 4485 4485 0
32 20241209 200400 624869500 4485 4485 4485 4485 3806
33 20241209 200300 624869500 4485 4485 4485 4485 0
34 20241209 200200 624869500 4485 4485 4485 4485 0
35 20241209 200100 624869500 4485 4485 4485 4485 0
36 20241209 200000 624869500 4485 4485 4485 4485 0
37 20241209 195900 624869500 4485 4485 4485 4485 0
38 20241209 195800 624869500 4485 4485 4485 4485 0
39 20241209 195700 624869500 4485 4485 4485 4485 0
40 20241209 195600 624869500 4485 4485 4485 4485 0
41 20241209 195500 624869500 4485 4485 4485 4485 0
42 20241209 195400 624869500 4485 4485 4485 4485 0
43 20241209 195300 624869500 4485 4485 4485 4485 0
44 20241209 195200 624869500 4485 4485 4485 4485 0
45 20241209 195100 624869500 4485 4485 4485 4485 0
46 20241209 195000 624869500 4485 4485 4485 4485 0
47 20241209 194900 624869500 4485 4485 4485 4485 0
48 20241209 194800 624869500 4485 4485 4485 4485 0
49 20241209 194700 624869500 4485 4485 4485 4485 0
50 20241209 194600 624869500 4485 4485 4485 4485 0
51 20241209 194500 624869500 4485 4485 4485 4485 0
52 20241209 194400 624869500 4485 4485 4485 4485 0
53 20241209 194300 624869500 4485 4485 4485 4485 0
54 20241209 194200 624869500 4485 4485 4485 4485 0
55 20241209 194100 624869500 4485 4485 4485 4485 0
56 20241209 194000 624869500 4485 4485 4485 4485 0
57 20241209 193900 624869500 4485 4485 4485 4485 0
58 20241209 193800 624869500 4485 4485 4485 4485 0
59 20241209 193700 624869500 4485 4485 4485 4485 0
60 20241209 193600 624869500 4485 4485 4485 4485 0
61 20241209 193500 624869500 4485 4485 4485 4485 0
62 20241209 193400 624869500 4485 4485 4485 4485 3806
63 20241209 193300 624869500 4485 4485 4485 4485 0
64 20241209 193200 624869500 4485 4485 4485 4485 0
65 20241209 193100 624869500 4485 4485 4485 4485 0
66 20241209 193000 624869500 4485 4485 4485 4485 0
67 20241209 192900 624869500 4485 4485 4485 4485 0
68 20241209 192800 624869500 4485 4485 4485 4485 0
69 20241209 192700 624869500 4485 4485 4485 4485 0
70 20241209 192600 624869500 4485 4485 4485 4485 0
71 20241209 192500 624869500 4485 4485 4485 4485 0
72 20241209 192400 624869500 4485 4485 4485 4485 0
73 20241209 192300 624869500 4485 4485 4485 4485 0
74 20241209 192200 624869500 4485 4485 4485 4485 0
75 20241209 192100 624869500 4485 4485 4485 4485 0
76 20241209 192000 624869500 4485 4485 4485 4485 0
77 20241209 191900 624869500 4485 4485 4485 4485 0
78 20241209 191800 624869500 4485 4485 4485 4485 0
79 20241209 191700 624869500 4485 4485 4485 4485 0
80 20241209 191600 624869500 4485 4485 4485 4485 0
81 20241209 191500 624869500 4485 4485 4485 4485 0
82 20241209 191400 624869500 4485 4485 4485 4485 0
83 20241209 191300 624869500 4485 4485 4485 4485 0
84 20241209 191200 624869500 4485 4485 4485 4485 0
85 20241209 191100 624869500 4485 4485 4485 4485 0
86 20241209 191000 624869500 4485 4485 4485 4485 0
87 20241209 190900 624869500 4485 4485 4485 4485 0
88 20241209 190800 624869500 4485 4485 4485 4485 0
89 20241209 190700 624869500 4485 4485 4485 4485 0
90 20241209 190600 624869500 4485 4485 4485 4485 0
91 20241209 190500 624869500 4485 4485 4485 4485 0
92 20241209 190400 624869500 4485 4485 4485 4485 3806
93 20241209 190300 624869500 4485 4485 4485 4485 0
94 20241209 190200 624869500 4485 4485 4485 4485 0
95 20241209 190100 624869500 4485 4485 4485 4485 0
96 20241209 190000 624869500 4485 4485 4485 4485 0
97 20241209 185900 624869500 4485 4485 4485 4485 0
98 20241209 185800 624869500 4485 4485 4485 4485 0
99 20241209 185700 624869500 4485 4485 4485 4485 0
100 20241209 185600 624869500 4485 4485 4485 4485 0
101 20241209 185500 624869500 4485 4485 4485 4485 0
102 20241209 185400 624869500 4485 4485 4485 4485 0
103 20241209 185300 624869500 4485 4485 4485 4485 0
104 20241209 185200 624869500 4485 4485 4485 4485 0
105 20241209 185100 624869500 4485 4485 4485 4485 0
106 20241209 185000 624869500 4485 4485 4485 4485 0
107 20241209 184900 624869500 4485 4485 4485 4485 0
108 20241209 184800 624869500 4485 4485 4485 4485 0
109 20241209 184700 624869500 4485 4485 4485 4485 0
110 20241209 184600 624869500 4485 4485 4485 4485 0
111 20241209 184500 624869500 4485 4485 4485 4485 0
112 20241209 184400 624869500 4485 4485 4485 4485 0
113 20241209 184300 624869500 4485 4485 4485 4485 0
114 20241209 184200 624869500 4485 4485 4485 4485 0
115 20241209 184100 624869500 4485 4485 4485 4485 0
116 20241209 184000 624869500 4485 4485 4485 4485 0
117 20241209 183900 624869500 4485 4485 4485 4485 0
118 20241209 183800 624869500 4485 4485 4485 4485 0
119 20241209 183700 624869500 4485 4485 4485 4485 0
120 20241209 183600 624869500 4485 4485 4485 4485 0
121 20241209 183500 624869500 4485 4485 4485 4485 0
122 20241209 183400 624869500 4485 4485 4485 4485 3806
123 20241209 183300 624869500 4485 4485 4485 4485 0
124 20241209 183200 624869500 4485 4485 4485 4485 0
125 20241209 183100 624869500 4485 4485 4485 4485 0
126 20241209 183000 624869500 4485 4485 4485 4485 0
127 20241209 182900 624869500 4485 4485 4485 4485 0
128 20241209 182800 624869500 4485 4485 4485 4485 0
129 20241209 182700 624869500 4485 4485 4485 4485 0
130 20241209 182600 624869500 4485 4485 4485 4485 0
131 20241209 182500 624869500 4485 4485 4485 4485 0
132 20241209 182400 624869500 4485 4485 4485 4485 0
133 20241209 182300 624869500 4485 4485 4485 4485 0
134 20241209 182200 624869500 4485 4485 4485 4485 0
135 20241209 182100 624869500 4485 4485 4485 4485 0
136 20241209 182000 624869500 4485 4485 4485 4485 0
137 20241209 181900 624869500 4485 4485 4485 4485 0
138 20241209 181800 624869500 4485 4485 4485 4485 0
139 20241209 181700 624869500 4485 4485 4485 4485 0
140 20241209 181600 624869500 4485 4485 4485 4485 0
141 20241209 181500 624869500 4485 4485 4485 4485 0
142 20241209 181400 624869500 4485 4485 4485 4485 0
143 20241209 181300 624869500 4485 4485 4485 4485 0
144 20241209 181200 624869500 4485 4485 4485 4485 0
145 20241209 181100 624869500 4485 4485 4485 4485 0
146 20241209 181000 624869500 4485 4485 4485 4485 0
147 20241209 180900 624869500 4485 4485 4485 4485 0
148 20241209 180800 624869500 4485 4485 4485 4485 0
149 20241209 180700 624869500 4485 4485 4485 4485 0
150 20241209 180600 624869500 4485 4485 4485 4485 0
151 20241209 180500 624869500 4485 4485 4485 4485 0
152 20241209 180400 624869500 4485 4485 4485 4485 3806
153 20241209 180300 624869500 4485 4485 4485 4485 0
154 20241209 180200 624869500 4485 4485 4485 4485 0
155 20241209 180100 624869500 4485 4485 4485 4485 0
156 20241209 180000 624869500 4485 4485 4485 4485 0
157 20241209 175900 624869500 4485 4485 4485 4485 0
158 20241209 175800 624869500 4485 4485 4485 4485 0
159 20241209 175700 624869500 4485 4485 4485 4485 0
160 20241209 175600 624869500 4485 4485 4485 4485 0
161 20241209 175500 624869500 4485 4485 4485 4485 0
162 20241209 175400 624869500 4485 4485 4485 4485 0
163 20241209 175300 624869500 4485 4485 4485 4485 0
164 20241209 175200 624869500 4485 4485 4485 4485 0
165 20241209 175100 624869500 4485 4485 4485 4485 0
166 20241209 175000 624869500 4485 4485 4485 4485 0
167 20241209 174900 624869500 4485 4485 4485 4485 0
168 20241209 174800 624869500 4485 4485 4485 4485 0
169 20241209 174700 624869500 4485 4485 4485 4485 0
170 20241209 174600 624869500 4485 4485 4485 4485 0
171 20241209 174500 624869500 4485 4485 4485 4485 0
172 20241209 174400 624869500 4485 4485 4485 4485 0
173 20241209 174300 624869500 4485 4485 4485 4485 0
174 20241209 174200 624869500 4485 4485 4485 4485 0
175 20241209 174100 624869500 4485 4485 4485 4485 0
176 20241209 174000 624869500 4485 4485 4485 4485 0
177 20241209 173900 624869500 4485 4485 4485 4485 0
178 20241209 173800 624869500 4485 4485 4485 4485 0
179 20241209 173700 624869500 4485 4485 4485 4485 0
180 20241209 173600 624869500 4485 4485 4485 4485 0
181 20241209 173500 624869500 4485 4485 4485 4485 0
182 20241209 173400 624869500 4485 4485 4485 4485 3806
183 20241209 173300 624869500 4485 4485 4485 4485 0
184 20241209 173200 624869500 4485 4485 4485 4485 0
185 20241209 173100 624869500 4485 4485 4485 4485 0
186 20241209 173000 624869500 4485 4485 4485 4485 0
187 20241209 172900 624869500 4485 4485 4485 4485 0
188 20241209 172800 624869500 4485 4485 4485 4485 0
189 20241209 172700 624869500 4485 4485 4485 4485 0
190 20241209 172600 624869500 4485 4485 4485 4485 0
191 20241209 172500 624869500 4485 4485 4485 4485 0
192 20241209 172400 624869500 4485 4485 4485 4485 0
193 20241209 172300 624869500 4485 4485 4485 4485 0
194 20241209 172200 624869500 4485 4485 4485 4485 0
195 20241209 172100 624869500 4485 4485 4485 4485 0
196 20241209 172000 624869500 4485 4485 4485 4485 0
197 20241209 171900 624869500 4485 4485 4485 4485 0
198 20241209 171800 624869500 4485 4485 4485 4485 0
199 20241209 171700 624869500 4485 4485 4485 4485 0
200 20241209 171600 624869500 4485 4485 4485 4485 0
201 20241209 171500 624869500 4485 4485 4485 4485 0
202 20241209 171400 624869500 4485 4485 4485 4485 0
203 20241209 171300 624869500 4485 4485 4485 4485 0
204 20241209 171200 624869500 4485 4485 4485 4485 0
205 20241209 171100 624869500 4485 4485 4485 4485 0
206 20241209 171000 624869500 4485 4485 4485 4485 0
207 20241209 170900 624869500 4485 4485 4485 4485 0
208 20241209 170800 624869500 4485 4485 4485 4485 0
209 20241209 170700 624869500 4485 4485 4485 4485 0
210 20241209 170600 624869500 4485 4485 4485 4485 0
211 20241209 170500 624869500 4485 4485 4485 4485 0
212 20241209 170400 624869500 4485 4485 4485 4485 3806
213 20241209 170300 624869500 4485 4485 4485 4485 0
214 20241209 170200 624869500 4485 4485 4485 4485 0
215 20241209 170100 624869500 4485 4485 4485 4485 0
216 20241209 170000 624869500 4485 4485 4485 4485 0
217 20241209 165900 624869500 4485 4485 4485 4485 0
218 20241209 165800 624869500 4485 4485 4485 4485 0
219 20241209 165700 624869500 4485 4485 4485 4485 0
220 20241209 165600 624869500 4485 4485 4485 4485 0
221 20241209 165500 624869500 4485 4485 4485 4485 0
222 20241209 165400 624869500 4485 4485 4485 4485 0
223 20241209 165300 624869500 4485 4485 4485 4485 0
224 20241209 165200 624869500 4485 4485 4485 4485 0
225 20241209 165100 624869500 4485 4485 4485 4485 0
226 20241209 165000 624869500 4485 4485 4485 4485 0
227 20241209 164900 624869500 4485 4485 4485 4485 0
228 20241209 164800 624869500 4485 4485 4485 4485 0
229 20241209 164700 624869500 4485 4485 4485 4485 0
230 20241209 164600 624869500 4485 4485 4485 4485 0
231 20241209 164500 624869500 4485 4485 4485 4485 0
232 20241209 164400 624869500 4485 4485 4485 4485 0
233 20241209 164300 624869500 4485 4485 4485 4485 0
234 20241209 164200 624869500 4485 4485 4485 4485 0
235 20241209 164100 624869500 4485 4485 4485 4485 0
236 20241209 164000 624869500 4485 4485 4485 4485 0
237 20241209 163900 624869500 4485 4485 4485 4485 0
238 20241209 163800 624869500 4485 4485 4485 4485 0
239 20241209 163700 624869500 4485 4485 4485 4485 0
240 20241209 163600 624869500 4485 4485 4485 4485 0
241 20241209 163500 624869500 4485 4485 4485 4485 0
242 20241209 163400 624869500 4485 4485 4485 4485 3806
243 20241209 163300 624869500 4485 4485 4485 4485 0
244 20241209 163200 624869500 4485 4485 4485 4485 0
245 20241209 163100 624869500 4485 4485 4485 4485 0
246 20241209 163000 624869500 4485 4485 4485 4485 0
247 20241209 162900 624869500 4485 4485 4485 4485 0
248 20241209 162800 624869500 4485 4485 4485 4485 0
249 20241209 162700 624869500 4485 4485 4485 4485 0
250 20241209 162600 624869500 4485 4485 4485 4485 0
251 20241209 162500 624869500 4485 4485 4485 4485 0
252 20241209 162400 624869500 4485 4485 4485 4485 0
253 20241209 162300 624869500 4485 4485 4485 4485 0
254 20241209 162200 624869500 4485 4485 4485 4485 0
255 20241209 162100 624869500 4485 4485 4485 4485 0
256 20241209 162000 624869500 4485 4485 4485 4485 0
257 20241209 161900 624869500 4485 4485 4485 4485 0
258 20241209 161800 624869500 4485 4485 4485 4485 0
259 20241209 161700 624869500 4485 4485 4485 4485 0
260 20241209 161600 624869500 4485 4485 4485 4485 0
261 20241209 161500 624869500 4485 4485 4485 4485 0
262 20241209 161400 624869500 4485 4485 4485 4485 0
263 20241209 161300 624869500 4485 4485 4485 4485 0
264 20241209 161200 624869500 4485 4485 4485 4485 0
265 20241209 161100 624869500 4485 4485 4485 4485 0
266 20241209 161000 624869500 4485 4485 4485 4485 0
267 20241209 160900 624869500 4485 4485 4485 4485 0
268 20241209 160800 624869500 4485 4485 4485 4485 0
269 20241209 160700 624869500 4485 4485 4485 4485 0
270 20241209 160600 624869500 4485 4485 4485 4485 0
271 20241209 160500 624869500 4485 4485 4485 4485 0
272 20241209 160400 624869500 4485 4485 4485 4485 3806
273 20241209 160300 624869500 4485 4485 4485 4485 0
274 20241209 160200 624869500 4485 4485 4485 4485 0
275 20241209 160100 624869500 4485 4485 4485 4485 0
276 20241209 160000 624869500 4485 4485 4485 4485 0
277 20241209 155900 624869500 4485 4485 4485 4485 0
278 20241209 155800 624869500 4485 4485 4485 4485 0
279 20241209 155700 624869500 4485 4485 4485 4485 0
280 20241209 155600 624869500 4485 4485 4485 4485 0
281 20241209 155500 624869500 4485 4485 4485 4485 0
282 20241209 155400 624869500 4485 4485 4485 4485 0
283 20241209 155300 624869500 4485 4485 4485 4485 0
284 20241209 155200 624869500 4485 4485 4485 4485 0
285 20241209 155100 624869500 4485 4485 4485 4485 0
286 20241209 155000 624869500 4485 4485 4485 4485 0
287 20241209 154900 624869500 4485 4485 4485 4485 0
288 20241209 154800 624869500 4485 4485 4485 4485 0
289 20241209 154700 624869500 4485 4485 4485 4485 0
290 20241209 154600 624869500 4485 4485 4485 4485 0
291 20241209 154500 624869500 4485 4485 4485 4485 0
292 20241209 154400 624869500 4485 4485 4485 4485 0
293 20241209 154300 624869500 4485 4485 4485 4485 0
294 20241209 154200 624869500 4485 4485 4485 4485 0
295 20241209 154100 624869500 4485 4485 4485 4485 0
296 20241209 154000 624869500 4485 4485 4485 4485 0
297 20241209 153900 624869500 4485 4485 4485 4485 0
298 20241209 153800 624869500 4485 4485 4485 4485 0
299 20241209 153700 624869500 4485 4485 4485 4485 0
300 20241209 153600 624869500 4485 4485 4485 4485 0
301 20241209 153500 624869500 4485 4485 4485 4485 0
302 20241209 153400 624869500 4485 4485 4485 4485 3806
303 20241209 153300 624869500 4485 4485 4485 4485 0
304 20241209 153200 624869500 4485 4485 4485 4485 0
305 20241209 153100 624869500 4485 4485 4485 4485 0
306 20241209 153000 624869500 4485 4485 4485 4485 3806
307 20241209 152900 607799590 4490 4490 4490 4490 0
308 20241209 152800 607799590 4490 4490 4490 4490 0
309 20241209 152700 607799590 4490 4490 4490 4490 0
310 20241209 152600 607799590 4490 4490 4490 4490 0
311 20241209 152500 607799590 4490 4490 4490 4490 0
312 20241209 152400 607799590 4490 4490 4490 4490 0
313 20241209 152300 607799590 4490 4490 4490 4490 0
314 20241209 152200 607799590 4490 4490 4490 4490 0
315 20241209 152100 607799590 4490 4490 4490 4490 0
316 20241209 152000 607799590 4490 4490 4490 4490 0
317 20241209 151900 607799590 4490 4495 4495 4485 141
318 20241209 151800 607166095 4495 4495 4495 4495 100
319 20241209 151700 606716595 4495 4495 4495 4495 102
320 20241209 151600 606258105 4475 4475 4475 4450 912
321 20241209 151500 602181085 4495 4475 4495 4475 2
322 20241209 151400 602172115 4500 4500 4500 4500 1
323 20241209 151300 602167615 4500 4500 4500 4500 1169
324 20241209 151200 596907115 4500 4500 4500 4500 4057
325 20241209 151100 578650615 4500 4490 4500 4490 1170
326 20241209 151000 573392315 4480 4480 4480 4480 1083
327 20241209 150900 568540475 4480 4480 4480 4480 915
328 20241209 150800 564441275 4480 4480 4480 4480 22
329 20241209 150700 564342715 4480 4480 4480 4480 2
330 20241209 150600 564333755 4480 4480 4480 4480 1
331 20241209 150500 564329275 4500 4485 4500 4475 2915
332 20241209 150400 551261290 4500 4500 4500 4500 0
333 20241209 150300 551261290 4500 4500 4500 4500 0
334 20241209 150200 551261290 4500 4500 4500 4500 0
335 20241209 150100 551261290 4500 4480 4500 4480 41
336 20241209 150000 551077590 4500 4500 4500 4500 200
337 20241209 145900 550177590 4500 4500 4500 4500 0
338 20241209 145800 550177590 4500 4500 4500 4500 0
339 20241209 145700 550177590 4500 4475 4500 4475 93
340 20241209 145600 549761390 4475 4500 4500 4470 232
341 20241209 145500 548723280 4500 4520 4520 4480 4501
342 20241209 145400 528455555 4535 4525 4535 4525 201
343 20241209 145300 527546020 4520 4530 4530 4515 3621
344 20241209 145200 511178405 4525 4525 4525 4525 54
345 20241209 145100 510934055 4525 4545 4545 4525 471
346 20241209 145000 508799820 4555 4555 4555 4555 319
347 20241209 144900 507346775 4555 4565 4565 4550 851
348 20241209 144800 503471860 4590 4590 4590 4590 100
349 20241209 144700 503012860 4590 4590 4590 4590 0
350 20241209 144600 503012860 4590 4580 4590 4580 100
351 20241209 144500 502554260 4590 4590 4590 4590 0
352 20241209 144400 502554260 4590 4590 4590 4590 0
353 20241209 144300 502554260 4590 4590 4590 4590 0
354 20241209 144200 502554260 4590 4590 4590 4590 0
355 20241209 144100 502554260 4590 4590 4590 4590 0
356 20241209 144000 502554260 4590 4590 4590 4590 0
357 20241209 143900 502554260 4590 4590 4590 4590 0
358 20241209 143800 502554260 4590 4590 4590 4590 0
359 20241209 143700 502554260 4590 4590 4590 4590 0
360 20241209 143600 502554260 4590 4590 4590 4590 0
361 20241209 143500 502554260 4590 4560 4590 4560 29
362 20241209 143400 502421990 4590 4560 4590 4560 3
363 20241209 143300 502408280 4590 4590 4590 4590 0
364 20241209 143200 502408280 4590 4590 4590 4590 0
365 20241209 143100 502408280 4590 4590 4590 4590 133
366 20241209 143000 501797810 4590 4590 4590 4590 50
367 20241209 142900 501568310 4590 4590 4590 4590 1
368 20241209 142800 501563720 4595 4595 4595 4595 0
369 20241209 142700 501563720 4595 4595 4595 4595 0
370 20241209 142600 501563720 4595 4595 4595 4595 0
371 20241209 142500 501563720 4595 4595 4595 4595 0
372 20241209 142400 501563720 4595 4585 4595 4585 519
373 20241209 142300 499181815 4595 4595 4595 4595 0
374 20241209 142200 499181815 4595 4595 4595 4595 0
375 20241209 142100 499181815 4595 4595 4595 4595 0
376 20241209 142000 499181815 4595 4595 4595 4595 0
377 20241209 141900 499181815 4595 4595 4595 4595 0
378 20241209 141800 499181815 4595 4595 4595 4595 0
379 20241209 141700 499181815 4595 4595 4595 4595 0
380 20241209 141600 499181815 4595 4595 4595 4595 0
381 20241209 141500 499181815 4595 4595 4595 4595 0
382 20241209 141400 499181815 4595 4565 4595 4555 449
383 20241209 141300 497133285 4595 4605 4605 4565 115
384 20241209 141200 496608095 4605 4580 4605 4570 821
385 20241209 141100 492854220 4615 4590 4615 4580 2388
386 20241209 141000 481896285 4615 4615 4615 4615 0
387 20241209 140900 481896285 4615 4615 4615 4615 0
388 20241209 140800 481896285 4615 4615 4615 4615 0
389 20241209 140700 481896285 4615 4615 4615 4615 0
390 20241209 140600 481896285 4615 4615 4615 4615 0
391 20241209 140500 481896285 4615 4615 4615 4615 0
392 20241209 140400 481896285 4615 4610 4615 4610 705
393 20241209 140300 478644630 4610 4590 4610 4590 1081
394 20241209 140200 473682820 4590 4585 4590 4585 2
395 20241209 140100 473673645 4580 4580 4580 4580 255
396 20241209 140000 472505745 4590 4590 4590 4590 0
397 20241209 135900 472505745 4590 4590 4590 4590 4
398 20241209 135800 472487385 4610 4610 4610 4610 0
399 20241209 135700 472487385 4610 4590 4610 4590 47
400 20241209 135600 472271635 4610 4610 4610 4610 0
401 20241209 135500 472271635 4610 4610 4610 4610 0
402 20241209 135400 472271635 4610 4605 4610 4605 272
403 20241209 135300 471019070 4605 4600 4605 4600 6
404 20241209 135200 470991465 4610 4610 4610 4610 0
405 20241209 135100 470991465 4610 4610 4610 4610 0
406 20241209 135000 470991465 4610 4610 4610 4610 0
407 20241209 134900 470991465 4610 4610 4610 4610 0
408 20241209 134800 470991465 4610 4610 4610 4610 0
409 20241209 134700 470991465 4610 4610 4610 4610 20
410 20241209 134600 470899265 4615 4615 4615 4615 0
411 20241209 134500 470899265 4615 4600 4615 4600 301
412 20241209 134400 469514650 4600 4600 4600 4600 0
413 20241209 134300 469514650 4600 4600 4600 4600 0
414 20241209 134200 469514650 4600 4600 4600 4600 0
415 20241209 134100 469514650 4600 4600 4600 4600 0
416 20241209 134000 469514650 4600 4580 4600 4580 6
417 20241209 133900 469487150 4580 4580 4600 4580 15
418 20241209 133800 469418430 4600 4580 4600 4580 41
419 20241209 133700 469230630 4600 4600 4600 4600 0
420 20241209 133600 469230630 4600 4600 4600 4600 74
421 20241209 133500 468890230 4580 4600 4600 4580 13
422 20241209 133400 468830650 4600 4600 4600 4580 458
423 20241209 133300 466726635 4625 4600 4625 4600 16
424 20241209 133200 466653010 4640 4640 4640 4640 0
425 20241209 133100 466653010 4640 4640 4640 4640 0
426 20241209 133000 466653010 4640 4640 4640 4640 0
427 20241209 132900 466653010 4640 4640 4640 4640 1
428 20241209 132800 466648370 4590 4630 4635 4590 510
429 20241209 132700 464285195 4635 4635 4635 4635 0
430 20241209 132600 464285195 4635 4635 4635 4635 0
431 20241209 132500 464285195 4635 4635 4635 4635 1
432 20241209 132400 464280560 4655 4655 4655 4655 0
433 20241209 132300 464280560 4655 4655 4655 4655 0
434 20241209 132200 464280560 4655 4585 4655 4585 438
435 20241209 132100 462268250 4595 4665 4665 4590 1952
436 20241209 132000 453298380 4665 4665 4665 4665 0
437 20241209 131900 453298380 4665 4660 4665 4660 2
438 20241209 131800 453289055 4665 4650 4665 4650 201
439 20241209 131700 452354390 4670 4670 4670 4670 0
440 20241209 131600 452354390 4670 4670 4670 4670 0
441 20241209 131500 452354390 4670 4670 4670 4670 0
442 20241209 131400 452354390 4670 4670 4670 4670 0
443 20241209 131300 452354390 4670 4670 4670 4670 0
444 20241209 131200 452354390 4670 4670 4670 4670 0
445 20241209 131100 452354390 4670 4625 4670 4600 3089
446 20241209 131000 438137720 4700 4700 4700 4700 0
447 20241209 130900 438137720 4700 4700 4700 4700 0
448 20241209 130800 438137720 4700 4700 4700 4700 0
449 20241209 130700 438137720 4700 4700 4700 4700 0
450 20241209 130600 438137720 4700 4700 4700 4700 0
451 20241209 130500 438137720 4700 4700 4700 4700 0
452 20241209 130400 438137720 4700 4700 4700 4700 0
453 20241209 130300 438137720 4700 4700 4700 4700 1
454 20241209 130200 438133020 4695 4690 4695 4690 639
455 20241209 130100 435132925 4700 4700 4700 4700 0
456 20241209 130000 435132925 4700 4700 4700 4700 0
457 20241209 125900 435132925 4700 4700 4700 4700 0
458 20241209 125800 435132925 4700 4700 4700 4700 1
459 20241209 125700 435128225 4610 4700 4700 4610 400
460 20241209 125600 433255585 4700 4700 4700 4700 0
461 20241209 125500 433255585 4700 4700 4700 4700 0
462 20241209 125400 433255585 4700 4700 4700 4700 0
463 20241209 125300 433255585 4700 4700 4700 4700 0
464 20241209 125200 433255585 4700 4700 4700 4700 0
465 20241209 125100 433255585 4700 4700 4700 4700 0
466 20241209 125000 433255585 4700 4695 4700 4635 35
467 20241209 124900 433093175 4680 4680 4680 4680 101
468 20241209 124800 432620495 4700 4700 4700 4700 0
469 20241209 124700 432620495 4700 4700 4700 4700 0
470 20241209 124600 432620495 4700 4700 4700 4700 0
471 20241209 124500 432620495 4700 4700 4700 4700 0
472 20241209 124400 432620495 4700 4700 4700 4700 0
473 20241209 124300 432620495 4700 4700 4700 4700 0
474 20241209 124200 432620495 4700 4700 4700 4700 4
475 20241209 124100 432601695 4700 4700 4700 4700 0
476 20241209 124000 432601695 4700 4700 4700 4700 0
477 20241209 123900 432601695 4700 4700 4700 4700 0
478 20241209 123800 432601695 4700 4700 4700 4700 1
479 20241209 123700 432596995 4700 4645 4700 4635 181
480 20241209 123600 431756365 4700 4700 4700 4700 0
481 20241209 123500 431756365 4700 4700 4700 4700 0
482 20241209 123400 431756365 4700 4700 4700 4700 8
483 20241209 123300 431718765 4700 4635 4700 4635 26
484 20241209 123200 431598190 4710 4690 4710 4690 1000
485 20241209 123100 426892840 4715 4715 4715 4715 0
486 20241209 123000 426892840 4715 4715 4715 4715 0
487 20241209 122900 426892840 4715 4715 4715 4715 0
488 20241209 122800 426892840 4715 4710 4715 4710 520
489 20241209 122700 424441045 4715 4715 4715 4710 13
490 20241209 122600 424379760 4735 4735 4735 4735 0
491 20241209 122500 424379760 4735 4735 4735 4735 0
492 20241209 122400 424379760 4735 4735 4735 4735 0
493 20241209 122300 424379760 4735 4735 4735 4735 0
494 20241209 122200 424379760 4735 4735 4735 4735 0
495 20241209 122100 424379760 4735 4735 4735 4735 0
496 20241209 122000 424379760 4735 4735 4735 4735 0
497 20241209 121900 424379760 4735 4735 4735 4735 0
498 20241209 121800 424379760 4735 4735 4735 4735 0
499 20241209 121700 424379760 4735 4735 4735 4735 0
500 20241209 121600 424379760 4735 4735 4735 4735 0
501 20241209 121500 424379760 4735 4735 4735 4735 0
502 20241209 121400 424379760 4735 4735 4735 4735 0
503 20241209 121300 424379760 4735 4735 4735 4735 0
504 20241209 121200 424379760 4735 4735 4735 4735 0
505 20241209 121100 424379760 4735 4650 4735 4650 5000
506 20241209 121000 400972810 4650 4620 4650 4620 1002
507 20241209 120900 396329285 4600 4620 4620 4600 760
508 20241209 120800 392833265 4600 4600 4600 4600 2241
509 20241209 120700 382524665 4600 4600 4600 4600 0
510 20241209 120600 382524665 4600 4580 4600 4570 31
511 20241209 120500 382382815 4600 4575 4600 4565 225
512 20241209 120400 381353050 4575 4560 4575 4560 631
513 20241209 120300 378473955 4560 4565 4565 4520 202
514 20241209 120200 377560825 4520 4530 4565 4520 547
515 20241209 120100 375087415 4565 4560 4565 4530 74
516 20241209 120000 374750000 4560 4560 4560 4560 0
517 20241209 115900 374750000 4560 4535 4560 4525 119
518 20241209 115800 374211280 4580 4580 4580 4580 0
519 20241209 115700 374211280 4580 4580 4580 4580 0
520 20241209 115600 374211280 4580 4545 4585 4525 899
521 20241209 115500 370112115 4585 4525 4625 4525 3159
522 20241209 115400 355801270 4375 4375 4375 4375 0
523 20241209 115300 355801270 4375 4650 4650 4375 9316
524 20241209 115200 312962230 4660 4660 4660 4660 0
525 20241209 115100 312962230 4660 4660 4660 4660 0
526 20241209 115000 312962230 4660 4655 4660 4650 24
527 20241209 114900 312850605 4660 4660 4660 4660 0
528 20241209 114800 312850605 4660 4660 4660 4660 0
529 20241209 114700 312850605 4660 4660 4660 4660 100
530 20241209 114600 312384605 4660 4660 4660 4660 100
531 20241209 114500 311918605 4660 4660 4660 4660 0
532 20241209 114400 311918605 4660 4660 4660 4660 1
533 20241209 114300 311913945 4665 4665 4665 4665 0
534 20241209 114200 311913945 4665 4665 4665 4665 3
535 20241209 114100 311899950 4665 4665 4665 4665 0
536 20241209 114000 311899950 4665 4665 4665 4665 0
537 20241209 113900 311899950 4665 4665 4665 4665 0
538 20241209 113800 311899950 4665 4665 4665 4665 0
539 20241209 113700 311899950 4665 4665 4665 4665 0
540 20241209 113600 311899950 4665 4665 4665 4665 290
541 20241209 113500 310547100 4665 4665 4665 4665 0
542 20241209 113400 310547100 4665 4640 4665 4640 14
543 20241209 113300 310482090 4665 4665 4665 4665 0
544 20241209 113200 310482090 4665 4660 4665 4645 751
545 20241209 113100 306992325 4660 4660 4660 4660 140
546 20241209 113000 306339925 4660 4660 4660 4660 1
547 20241209 112900 306335265 4645 4665 4665 4645 1030
548 20241209 112800 301550315 4665 4665 4665 4665 290
549 20241209 112700 300197465 4665 4665 4665 4665 150
550 20241209 112600 299497715 4665 4665 4665 4665 0
551 20241209 112500 299497715 4665 4665 4665 4665 1
552 20241209 112400 299493050 4660 4665 4665 4660 430
553 20241209 112300 297489245 4635 4660 4665 4635 251
554 20241209 112200 296321500 4660 4660 4660 4660 0
555 20241209 112100 296321500 4660 4660 4660 4660 0
556 20241209 112000 296321500 4660 4660 4660 4660 100
557 20241209 111900 295855500 4660 4660 4660 4660 0
558 20241209 111800 295855500 4660 4660 4660 4660 20
559 20241209 111700 295762300 4660 4635 4660 4635 21
560 20241209 111600 295664940 4635 4660 4665 4635 378
561 20241209 111500 293904030 4665 4640 4665 4635 608
562 20241209 111400 291081970 4640 4640 4640 4640 110
563 20241209 111300 290571570 4640 4640 4640 4635 305
564 20241209 111200 289156520 4640 4670 4675 4640 402
565 20241209 111100 287288535 4675 4675 4675 4675 1000
566 20241209 111000 282613535 4675 4675 4675 4675 50
567 20241209 110900 282379785 4675 4675 4675 4675 282
568 20241209 110800 281061435 4675 4655 4680 4645 3513
569 20241209 110700 264726935 4680 4680 4680 4680 0
570 20241209 110600 264726935 4680 4680 4680 4680 0
571 20241209 110500 264726935 4680 4680 4680 4680 0
572 20241209 110400 264726935 4680 4680 4680 4680 0
573 20241209 110300 264726935 4680 4680 4680 4680 0
574 20241209 110200 264726935 4680 4680 4680 4680 0
575 20241209 110100 264726935 4680 4680 4680 4680 0
576 20241209 110000 264726935 4680 4650 4680 4650 21
577 20241209 105900 264629255 4685 4660 4690 4655 902
578 20241209 105800 260428550 4695 4680 4695 4660 1463
579 20241209 105700 253600645 4700 4700 4700 4700 1
580 20241209 105600 253595945 4700 4700 4700 4700 1
581 20241209 105500 253591245 4670 4670 4670 4670 28
582 20241209 105400 253460485 4705 4685 4705 4685 11
583 20241209 105300 253408930 4685 4685 4685 4685 27
584 20241209 105200 253282435 4705 4705 4705 4705 11
585 20241209 105100 253230680 4675 4680 4680 4675 1000
586 20241209 105000 248555035 4730 4730 4730 4730 0
587 20241209 104900 248555035 4730 4730 4730 4730 0
588 20241209 104800 248555035 4730 4730 4730 4730 3
589 20241209 104700 248540845 4730 4720 4730 4680 1315
590 20241209 104600 242375050 4725 4735 4735 4725 13
591 20241209 104500 242313525 4735 4735 4735 4735 1
592 20241209 104400 242308790 4730 4730 4730 4730 1
593 20241209 104300 242304060 4735 4705 4735 4705 39
594 20241209 104200 242120535 4735 4700 4735 4700 116
595 20241209 104100 241575300 4740 4735 4740 4735 2
596 20241209 104000 241565825 4735 4735 4735 4735 100
597 20241209 103900 241092325 4735 4740 4740 4700 117
598 20241209 103800 240538190 4740 4740 4740 4740 0
599 20241209 103700 240538190 4740 4740 4740 4740 0
600 20241209 103600 240538190 4740 4740 4740 4740 0
601 20241209 103500 240538190 4740 4735 4740 4700 13
602 20241209 103400 240476645 4745 4745 4745 4745 0
603 20241209 103300 240476645 4745 4745 4745 4745 0
604 20241209 103200 240476645 4745 4745 4745 4745 0
605 20241209 103100 240476645 4745 4745 4745 4745 0
606 20241209 103000 240476645 4745 4745 4745 4745 0
607 20241209 102900 240476645 4745 4745 4745 4745 0
608 20241209 102800 240476645 4745 4745 4745 4745 0
609 20241209 102700 240476645 4745 4745 4745 4745 0
610 20241209 102600 240476645 4745 4745 4745 4745 0
611 20241209 102500 240476645 4745 4745 4745 4745 0
612 20241209 102400 240476645 4745 4745 4745 4745 0
613 20241209 102300 240476645 4745 4745 4745 4745 0
614 20241209 102200 240476645 4745 4705 4745 4705 32
615 20241209 102100 240326045 4725 4725 4725 4725 0
616 20241209 102000 240326045 4725 4675 4725 4670 501
617 20241209 101900 237984500 4745 4740 4745 4730 401
618 20241209 101800 236085755 4745 4685 4745 4685 201
619 20241209 101700 235144010 4745 4745 4745 4745 0
620 20241209 101600 235144010 4745 4735 4745 4735 20
621 20241209 101500 235049220 4745 4745 4745 4745 0
622 20241209 101400 235049220 4745 4700 4745 4690 564
623 20241209 101300 232403990 4755 4755 4755 4755 0
624 20241209 101200 232403990 4755 4755 4755 4755 1
625 20241209 101100 232399235 4755 4690 4755 4690 501
626 20241209 101000 230049480 4755 4760 4760 4690 174
627 20241209 100900 229226250 4760 4760 4760 4760 1
628 20241209 100800 229221490 4760 4765 4765 4690 203
629 20241209 100700 228268145 4765 4760 4765 4760 1444
630 20241209 100600 221389705 4755 4755 4755 4755 54
631 20241209 100500 221132935 4755 4755 4755 4755 0
632 20241209 100400 221132935 4755 4710 4755 4700 1234
633 20241209 100300 215332970 4715 4760 4760 4715 133
634 20241209 100200 214701375 4760 4760 4760 4760 0
635 20241209 100100 214701375 4760 4760 4760 4760 5
636 20241209 100000 214677575 4760 4755 4760 4755 101
637 20241209 095900 214197315 4755 4755 4755 4755 2
638 20241209 095800 214187805 4760 4760 4760 4760 50
639 20241209 095700 213949805 4765 4765 4765 4765 0
640 20241209 095600 213949805 4765 4765 4765 4765 0
641 20241209 095500 213949805 4765 4765 4765 4765 0
642 20241209 095400 213949805 4765 4765 4765 4765 1
643 20241209 095300 213945040 4765 4760 4765 4745 306
644 20241209 095200 212488550 4760 4760 4760 4760 0
645 20241209 095100 212488550 4760 4750 4760 4750 2
646 20241209 095000 212479040 4760 4760 4760 4760 2
647 20241209 094900 212469520 4760 4760 4760 4750 48
648 20241209 094800 212241470 4760 4750 4760 4750 4
649 20241209 094700 212222450 4760 4760 4760 4705 1190
650 20241209 094600 206623225 4760 4760 4760 4760 52
651 20241209 094500 206375705 4760 4760 4760 4760 0
652 20241209 094400 206375705 4760 4765 4765 4710 117
653 20241209 094300 205823645 4765 4765 4765 4765 55
654 20241209 094200 205561570 4765 4765 4765 4765 1
655 20241209 094100 205556805 4765 4765 4765 4765 603
656 20241209 094000 202683510 4770 4710 4770 4710 550
657 20241209 093900 200063010 4710 4680 4710 4680 2776
658 20241209 093800 187042315 4680 4680 4680 4680 0
659 20241209 093700 187042315 4680 4680 4680 4670 52
660 20241209 093600 186798965 4680 4680 4680 4680 1665
661 20241209 093500 179006765 4680 4685 4685 4680 350
662 20241209 093400 177367265 4685 4665 4685 4665 3
663 20241209 093300 177353250 4685 4685 4685 4685 9
664 20241209 093200 177311085 4685 4685 4685 4685 211
665 20241209 093100 176322550 4685 4685 4685 4685 0
666 20241209 093000 176322550 4685 4685 4685 4685 39
667 20241209 092900 176139835 4690 4690 4690 4690 37
668 20241209 092800 175966305 4685 4695 4695 4650 583
669 20241209 092700 173236030 4695 4650 4695 4650 301
670 20241209 092600 171836335 4655 4655 4680 4655 1484
671 20241209 092500 164928190 4655 4655 4655 4655 872
672 20241209 092400 160869030 4680 4680 4680 4680 1
673 20241209 092300 160864350 4650 4705 4705 4650 9670
674 20241209 092200 115575435 4705 4705 4705 4705 591
675 20241209 092100 112794780 4705 4730 4730 4705 3169
676 20241209 092000 97873740 4740 4735 4740 4715 2027
677 20241209 091900 88310880 4745 4755 4755 4745 164
678 20241209 091800 87531110 4755 4750 4755 4750 961
679 20241209 091700 82962055 4755 4755 4755 4750 192
680 20241209 091600 82049155 4750 4755 4755 4750 500
681 20241209 091500 79674135 4750 4750 4750 4750 0
682 20241209 091400 79674135 4750 4755 4755 4750 615
683 20241209 091300 76750415 4755 4745 4770 4745 807
684 20241209 091200 72916055 4745 4750 4750 4710 1321
685 20241209 091100 66689025 4750 4755 4755 4750 373
686 20241209 091000 64917270 4750 4715 4750 4710 783
687 20241209 090900 61207780 4745 4710 4745 4705 718
688 20241209 090800 57817535 4705 4705 4705 4705 20
689 20241209 090700 57723435 4750 4750 4750 4750 247
690 20241209 090600 56550185 4750 4745 4750 4695 712
691 20241209 090500 53207240 4775 4695 4775 4695 906
692 20241209 090400 48937410 4700 4720 4720 4670 6916
693 20241209 090300 16414595 4720 4805 4805 4720 414
694 20241209 090200 14459175 4800 4820 4875 4705 1654
695 20241209 090100 6527945 4820 4850 4895 4820 1005
696 20241209 090000 1675320 4855 4855 4950 4855 344