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

755
377740/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,755 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,213300,833290775,4550,4550,4550,4550,3565
20241209,213200,833290775,4550,4550,4550,4550,0
20241209,213100,833290775,4550,4550,4550,4550,0
20241209,213000,833290775,4550,4550,4550,4550,0
20241209,212900,833290775,4550,4550,4550,4550,0
20241209,212800,833290775,4550,4550,4550,4550,0
20241209,212700,833290775,4550,4550,4550,4550,0
20241209,212600,833290775,4550,4550,4550,4550,0
20241209,212500,833290775,4550,4550,4550,4550,0
20241209,212400,833290775,4550,4550,4550,4550,0
20241209,212300,833290775,4550,4550,4550,4550,0
20241209,212200,833290775,4550,4550,4550,4550,0
20241209,212100,833290775,4550,4550,4550,4550,0
20241209,212000,833290775,4550,4550,4550,4550,0
20241209,211900,833290775,4550,4550,4550,4550,0
20241209,211800,833290775,4550,4550,4550,4550,0
20241209,211700,833290775,4550,4550,4550,4550,0
20241209,211600,833290775,4550,4550,4550,4550,0
20241209,211500,833290775,4550,4550,4550,4550,0
20241209,211400,833290775,4550,4550,4550,4550,0
20241209,211300,833290775,4550,4550,4550,4550,0
20241209,211200,833290775,4550,4550,4550,4550,0
20241209,211100,833290775,4550,4550,4550,4550,0
20241209,211000,833290775,4550,4550,4550,4550,0
20241209,210900,833290775,4550,4550,4550,4550,0
20241209,210800,833290775,4550,4550,4550,4550,0
20241209,210700,833290775,4550,4550,4550,4550,0
20241209,210600,833290775,4550,4550,4550,4550,0
20241209,210500,833290775,4550,4550,4550,4550,0
20241209,210400,833290775,4550,4550,4550,4550,0
20241209,210300,833290775,4550,4550,4550,4550,3565
20241209,210200,833290775,4550,4550,4550,4550,0
20241209,210100,833290775,4550,4550,4550,4550,0
20241209,210000,833290775,4550,4550,4550,4550,0
20241209,205900,833290775,4550,4550,4550,4550,0
20241209,205800,833290775,4550,4550,4550,4550,0
20241209,205700,833290775,4550,4550,4550,4550,0
20241209,205600,833290775,4550,4550,4550,4550,0
20241209,205500,833290775,4550,4550,4550,4550,0
20241209,205400,833290775,4550,4550,4550,4550,0
20241209,205300,833290775,4550,4550,4550,4550,0
20241209,205200,833290775,4550,4550,4550,4550,0
20241209,205100,833290775,4550,4550,4550,4550,0
20241209,205000,833290775,4550,4550,4550,4550,0
20241209,204900,833290775,4550,4550,4550,4550,0
20241209,204800,833290775,4550,4550,4550,4550,0
20241209,204700,833290775,4550,4550,4550,4550,0
20241209,204600,833290775,4550,4550,4550,4550,0
20241209,204500,833290775,4550,4550,4550,4550,0
20241209,204400,833290775,4550,4550,4550,4550,0
20241209,204300,833290775,4550,4550,4550,4550,0
20241209,204200,833290775,4550,4550,4550,4550,0
20241209,204100,833290775,4550,4550,4550,4550,0
20241209,204000,833290775,4550,4550,4550,4550,0
20241209,203900,833290775,4550,4550,4550,4550,0
20241209,203800,833290775,4550,4550,4550,4550,0
20241209,203700,833290775,4550,4550,4550,4550,0
20241209,203600,833290775,4550,4550,4550,4550,0
20241209,203500,833290775,4550,4550,4550,4550,0
20241209,203400,833290775,4550,4550,4550,4550,0
20241209,203300,833290775,4550,4550,4550,4550,3565
20241209,203200,833290775,4550,4550,4550,4550,0
20241209,203100,833290775,4550,4550,4550,4550,0
20241209,203000,833290775,4550,4550,4550,4550,0
20241209,202900,833290775,4550,4550,4550,4550,0
20241209,202800,833290775,4550,4550,4550,4550,0
20241209,202700,833290775,4550,4550,4550,4550,0
20241209,202600,833290775,4550,4550,4550,4550,0
20241209,202500,833290775,4550,4550,4550,4550,0
20241209,202400,833290775,4550,4550,4550,4550,0
20241209,202300,833290775,4550,4550,4550,4550,0
20241209,202200,833290775,4550,4550,4550,4550,0
20241209,202100,833290775,4550,4550,4550,4550,0
20241209,202000,833290775,4550,4550,4550,4550,0
20241209,201900,833290775,4550,4550,4550,4550,0
20241209,201800,833290775,4550,4550,4550,4550,0
20241209,201700,833290775,4550,4550,4550,4550,0
20241209,201600,833290775,4550,4550,4550,4550,0
20241209,201500,833290775,4550,4550,4550,4550,0
20241209,201400,833290775,4550,4550,4550,4550,0
20241209,201300,833290775,4550,4550,4550,4550,0
20241209,201200,833290775,4550,4550,4550,4550,0
20241209,201100,833290775,4550,4550,4550,4550,0
20241209,201000,833290775,4550,4550,4550,4550,0
20241209,200900,833290775,4550,4550,4550,4550,0
20241209,200800,833290775,4550,4550,4550,4550,0
20241209,200700,833290775,4550,4550,4550,4550,0
20241209,200600,833290775,4550,4550,4550,4550,0
20241209,200500,833290775,4550,4550,4550,4550,0
20241209,200400,833290775,4550,4550,4550,4550,0
20241209,200300,833290775,4550,4550,4550,4550,3565
20241209,200200,833290775,4550,4550,4550,4550,0
20241209,200100,833290775,4550,4550,4550,4550,0
20241209,200000,833290775,4550,4550,4550,4550,0
20241209,195900,833290775,4550,4550,4550,4550,0
20241209,195800,833290775,4550,4550,4550,4550,0
20241209,195700,833290775,4550,4550,4550,4550,0
20241209,195600,833290775,4550,4550,4550,4550,0
20241209,195500,833290775,4550,4550,4550,4550,0
20241209,195400,833290775,4550,4550,4550,4550,0
20241209,195300,833290775,4550,4550,4550,4550,0
20241209,195200,833290775,4550,4550,4550,4550,0
20241209,195100,833290775,4550,4550,4550,4550,0
20241209,195000,833290775,4550,4550,4550,4550,0
20241209,194900,833290775,4550,4550,4550,4550,0
20241209,194800,833290775,4550,4550,4550,4550,0
20241209,194700,833290775,4550,4550,4550,4550,0
20241209,194600,833290775,4550,4550,4550,4550,0
20241209,194500,833290775,4550,4550,4550,4550,0
20241209,194400,833290775,4550,4550,4550,4550,0
20241209,194300,833290775,4550,4550,4550,4550,0
20241209,194200,833290775,4550,4550,4550,4550,0
20241209,194100,833290775,4550,4550,4550,4550,0
20241209,194000,833290775,4550,4550,4550,4550,0
20241209,193900,833290775,4550,4550,4550,4550,0
20241209,193800,833290775,4550,4550,4550,4550,0
20241209,193700,833290775,4550,4550,4550,4550,0
20241209,193600,833290775,4550,4550,4550,4550,0
20241209,193500,833290775,4550,4550,4550,4550,0
20241209,193400,833290775,4550,4550,4550,4550,0
20241209,193300,833290775,4550,4550,4550,4550,3565
20241209,193200,833290775,4550,4550,4550,4550,0
20241209,193100,833290775,4550,4550,4550,4550,0
20241209,193000,833290775,4550,4550,4550,4550,0
20241209,192900,833290775,4550,4550,4550,4550,0
20241209,192800,833290775,4550,4550,4550,4550,0
20241209,192700,833290775,4550,4550,4550,4550,0
20241209,192600,833290775,4550,4550,4550,4550,0
20241209,192500,833290775,4550,4550,4550,4550,0
20241209,192400,833290775,4550,4550,4550,4550,0
20241209,192300,833290775,4550,4550,4550,4550,0
20241209,192200,833290775,4550,4550,4550,4550,0
20241209,192100,833290775,4550,4550,4550,4550,0
20241209,192000,833290775,4550,4550,4550,4550,0
20241209,191900,833290775,4550,4550,4550,4550,0
20241209,191800,833290775,4550,4550,4550,4550,0
20241209,191700,833290775,4550,4550,4550,4550,0
20241209,191600,833290775,4550,4550,4550,4550,0
20241209,191500,833290775,4550,4550,4550,4550,0
20241209,191400,833290775,4550,4550,4550,4550,0
20241209,191300,833290775,4550,4550,4550,4550,0
20241209,191200,833290775,4550,4550,4550,4550,0
20241209,191100,833290775,4550,4550,4550,4550,0
20241209,191000,833290775,4550,4550,4550,4550,0
20241209,190900,833290775,4550,4550,4550,4550,0
20241209,190800,833290775,4550,4550,4550,4550,0
20241209,190700,833290775,4550,4550,4550,4550,0
20241209,190600,833290775,4550,4550,4550,4550,0
20241209,190500,833290775,4550,4550,4550,4550,0
20241209,190400,833290775,4550,4550,4550,4550,0
20241209,190300,833290775,4550,4550,4550,4550,3565
20241209,190200,833290775,4550,4550,4550,4550,0
20241209,190100,833290775,4550,4550,4550,4550,0
20241209,190000,833290775,4550,4550,4550,4550,0
20241209,185900,833290775,4550,4550,4550,4550,0
20241209,185800,833290775,4550,4550,4550,4550,0
20241209,185700,833290775,4550,4550,4550,4550,0
20241209,185600,833290775,4550,4550,4550,4550,0
20241209,185500,833290775,4550,4550,4550,4550,0
20241209,185400,833290775,4550,4550,4550,4550,0
20241209,185300,833290775,4550,4550,4550,4550,0
20241209,185200,833290775,4550,4550,4550,4550,0
20241209,185100,833290775,4550,4550,4550,4550,0
20241209,185000,833290775,4550,4550,4550,4550,0
20241209,184900,833290775,4550,4550,4550,4550,0
20241209,184800,833290775,4550,4550,4550,4550,0
20241209,184700,833290775,4550,4550,4550,4550,0
20241209,184600,833290775,4550,4550,4550,4550,0
20241209,184500,833290775,4550,4550,4550,4550,0
20241209,184400,833290775,4550,4550,4550,4550,0
20241209,184300,833290775,4550,4550,4550,4550,0
20241209,184200,833290775,4550,4550,4550,4550,0
20241209,184100,833290775,4550,4550,4550,4550,0
20241209,184000,833290775,4550,4550,4550,4550,0
20241209,183900,833290775,4550,4550,4550,4550,0
20241209,183800,833290775,4550,4550,4550,4550,0
20241209,183700,833290775,4550,4550,4550,4550,0
20241209,183600,833290775,4550,4550,4550,4550,0
20241209,183500,833290775,4550,4550,4550,4550,0
20241209,183400,833290775,4550,4550,4550,4550,0
20241209,183300,833290775,4550,4550,4550,4550,3565
20241209,183200,833290775,4550,4550,4550,4550,0
20241209,183100,833290775,4550,4550,4550,4550,0
20241209,183000,833290775,4550,4550,4550,4550,0
20241209,182900,833290775,4550,4550,4550,4550,0
20241209,182800,833290775,4550,4550,4550,4550,0
20241209,182700,833290775,4550,4550,4550,4550,0
20241209,182600,833290775,4550,4550,4550,4550,0
20241209,182500,833290775,4550,4550,4550,4550,0
20241209,182400,833290775,4550,4550,4550,4550,0
20241209,182300,833290775,4550,4550,4550,4550,0
20241209,182200,833290775,4550,4550,4550,4550,0
20241209,182100,833290775,4550,4550,4550,4550,0
20241209,182000,833290775,4550,4550,4550,4550,0
20241209,181900,833290775,4550,4550,4550,4550,0
20241209,181800,833290775,4550,4550,4550,4550,0
20241209,181700,833290775,4550,4550,4550,4550,0
20241209,181600,833290775,4550,4550,4550,4550,0
20241209,181500,833290775,4550,4550,4550,4550,0
20241209,181400,833290775,4550,4550,4550,4550,0
20241209,181300,833290775,4550,4550,4550,4550,0
20241209,181200,833290775,4550,4550,4550,4550,0
20241209,181100,833290775,4550,4550,4550,4550,0
20241209,181000,833290775,4550,4550,4550,4550,0
20241209,180900,833290775,4550,4550,4550,4550,0
20241209,180800,833290775,4550,4550,4550,4550,0
20241209,180700,833290775,4550,4550,4550,4550,0
20241209,180600,833290775,4550,4550,4550,4550,0
20241209,180500,833290775,4550,4550,4550,4550,0
20241209,180400,833290775,4550,4550,4550,4550,0
20241209,180300,833290775,4550,4550,4550,4550,3565
20241209,180200,833290775,4550,4550,4550,4550,0
20241209,180100,833290775,4550,4550,4550,4550,0
20241209,180000,833290775,4550,4550,4550,4550,0
20241209,175900,833290775,4550,4550,4550,4550,0
20241209,175800,833290775,4550,4550,4550,4550,0
20241209,175700,833290775,4550,4550,4550,4550,0
20241209,175600,833290775,4550,4550,4550,4550,0
20241209,175500,833290775,4550,4550,4550,4550,0
20241209,175400,833290775,4550,4550,4550,4550,0
20241209,175300,833290775,4550,4550,4550,4550,0
20241209,175200,833290775,4550,4550,4550,4550,0
20241209,175100,833290775,4550,4550,4550,4550,0
20241209,175000,833290775,4550,4550,4550,4550,0
20241209,174900,833290775,4550,4550,4550,4550,0
20241209,174800,833290775,4550,4550,4550,4550,0
20241209,174700,833290775,4550,4550,4550,4550,0
20241209,174600,833290775,4550,4550,4550,4550,0
20241209,174500,833290775,4550,4550,4550,4550,0
20241209,174400,833290775,4550,4550,4550,4550,0
20241209,174300,833290775,4550,4550,4550,4550,0
20241209,174200,833290775,4550,4550,4550,4550,0
20241209,174100,833290775,4550,4550,4550,4550,0
20241209,174000,833290775,4550,4550,4550,4550,0
20241209,173900,833290775,4550,4550,4550,4550,0
20241209,173800,833290775,4550,4550,4550,4550,0
20241209,173700,833290775,4550,4550,4550,4550,0
20241209,173600,833290775,4550,4550,4550,4550,0
20241209,173500,833290775,4550,4550,4550,4550,0
20241209,173400,833290775,4550,4550,4550,4550,0
20241209,173300,833290775,4550,4550,4550,4550,3565
20241209,173200,833290775,4550,4550,4550,4550,0
20241209,173100,833290775,4550,4550,4550,4550,0
20241209,173000,833290775,4550,4550,4550,4550,0
20241209,172900,833290775,4550,4550,4550,4550,0
20241209,172800,833290775,4550,4550,4550,4550,0
20241209,172700,833290775,4550,4550,4550,4550,0
20241209,172600,833290775,4550,4550,4550,4550,0
20241209,172500,833290775,4550,4550,4550,4550,0
20241209,172400,833290775,4550,4550,4550,4550,0
20241209,172300,833290775,4550,4550,4550,4550,0
20241209,172200,833290775,4550,4550,4550,4550,0
20241209,172100,833290775,4550,4550,4550,4550,0
20241209,172000,833290775,4550,4550,4550,4550,0
20241209,171900,833290775,4550,4550,4550,4550,0
20241209,171800,833290775,4550,4550,4550,4550,0
20241209,171700,833290775,4550,4550,4550,4550,0
20241209,171600,833290775,4550,4550,4550,4550,0
20241209,171500,833290775,4550,4550,4550,4550,0
20241209,171400,833290775,4550,4550,4550,4550,0
20241209,171300,833290775,4550,4550,4550,4550,0
20241209,171200,833290775,4550,4550,4550,4550,0
20241209,171100,833290775,4550,4550,4550,4550,0
20241209,171000,833290775,4550,4550,4550,4550,0
20241209,170900,833290775,4550,4550,4550,4550,0
20241209,170800,833290775,4550,4550,4550,4550,0
20241209,170700,833290775,4550,4550,4550,4550,0
20241209,170600,833290775,4550,4550,4550,4550,0
20241209,170500,833290775,4550,4550,4550,4550,0
20241209,170400,833290775,4550,4550,4550,4550,0
20241209,170300,833290775,4550,4550,4550,4550,3565
20241209,170200,833290775,4550,4550,4550,4550,0
20241209,170100,833290775,4550,4550,4550,4550,0
20241209,170000,833290775,4550,4550,4550,4550,0
20241209,165900,833290775,4550,4550,4550,4550,0
20241209,165800,833290775,4550,4550,4550,4550,0
20241209,165700,833290775,4550,4550,4550,4550,0
20241209,165600,833290775,4550,4550,4550,4550,0
20241209,165500,833290775,4550,4550,4550,4550,0
20241209,165400,833290775,4550,4550,4550,4550,0
20241209,165300,833290775,4550,4550,4550,4550,0
20241209,165200,833290775,4550,4550,4550,4550,0
20241209,165100,833290775,4550,4550,4550,4550,0
20241209,165000,833290775,4550,4550,4550,4550,0
20241209,164900,833290775,4550,4550,4550,4550,0
20241209,164800,833290775,4550,4550,4550,4550,0
20241209,164700,833290775,4550,4550,4550,4550,0
20241209,164600,833290775,4550,4550,4550,4550,0
20241209,164500,833290775,4550,4550,4550,4550,0
20241209,164400,833290775,4550,4550,4550,4550,0
20241209,164300,833290775,4550,4550,4550,4550,0
20241209,164200,833290775,4550,4550,4550,4550,0
20241209,164100,833290775,4550,4550,4550,4550,0
20241209,164000,833290775,4550,4550,4550,4550,0
20241209,163900,833290775,4550,4550,4550,4550,0
20241209,163800,833290775,4550,4550,4550,4550,0
20241209,163700,833290775,4550,4550,4550,4550,0
20241209,163600,833290775,4550,4550,4550,4550,0
20241209,163500,833290775,4550,4550,4550,4550,0
20241209,163400,833290775,4550,4550,4550,4550,0
20241209,163300,833290775,4550,4550,4550,4550,3565
20241209,163200,833290775,4550,4550,4550,4550,0
20241209,163100,833290775,4550,4550,4550,4550,0
20241209,163000,833290775,4550,4550,4550,4550,0
20241209,162900,833290775,4550,4550,4550,4550,0
20241209,162800,833290775,4550,4550,4550,4550,0
20241209,162700,833290775,4550,4550,4550,4550,0
20241209,162600,833290775,4550,4550,4550,4550,0
20241209,162500,833290775,4550,4550,4550,4550,0
20241209,162400,833290775,4550,4550,4550,4550,0
20241209,162300,833290775,4550,4550,4550,4550,0
20241209,162200,833290775,4550,4550,4550,4550,0
20241209,162100,833290775,4550,4550,4550,4550,0
20241209,162000,833290775,4550,4550,4550,4550,0
20241209,161900,833290775,4550,4550,4550,4550,0
20241209,161800,833290775,4550,4550,4550,4550,0
20241209,161700,833290775,4550,4550,4550,4550,0
20241209,161600,833290775,4550,4550,4550,4550,0
20241209,161500,833290775,4550,4550,4550,4550,0
20241209,161400,833290775,4550,4550,4550,4550,0
20241209,161300,833290775,4550,4550,4550,4550,0
20241209,161200,833290775,4550,4550,4550,4550,0
20241209,161100,833290775,4550,4550,4550,4550,0
20241209,161000,833290775,4550,4550,4550,4550,0
20241209,160900,833290775,4550,4550,4550,4550,0
20241209,160800,833290775,4550,4550,4550,4550,0
20241209,160700,833290775,4550,4550,4550,4550,0
20241209,160600,833290775,4550,4550,4550,4550,0
20241209,160500,833290775,4550,4550,4550,4550,0
20241209,160400,833290775,4550,4550,4550,4550,0
20241209,160300,833290775,4550,4550,4550,4550,3565
20241209,160200,833290775,4550,4550,4550,4550,0
20241209,160100,833290775,4550,4550,4550,4550,0
20241209,160000,833290775,4550,4550,4550,4550,0
20241209,155900,833290775,4550,4550,4550,4550,0
20241209,155800,833290775,4550,4550,4550,4550,0
20241209,155700,833290775,4550,4550,4550,4550,0
20241209,155600,833290775,4550,4550,4550,4550,0
20241209,155500,833290775,4550,4550,4550,4550,0
20241209,155400,833290775,4550,4550,4550,4550,0
20241209,155300,833290775,4550,4550,4550,4550,0
20241209,155200,833290775,4550,4550,4550,4550,0
20241209,155100,833290775,4550,4550,4550,4550,0
20241209,155000,833290775,4550,4550,4550,4550,0
20241209,154900,833290775,4550,4550,4550,4550,0
20241209,154800,833290775,4550,4550,4550,4550,0
20241209,154700,833290775,4550,4550,4550,4550,0
20241209,154600,833290775,4550,4550,4550,4550,0
20241209,154500,833290775,4550,4550,4550,4550,0
20241209,154400,833290775,4550,4550,4550,4550,0
20241209,154300,833290775,4550,4550,4550,4550,0
20241209,154200,833290775,4550,4550,4550,4550,0
20241209,154100,833290775,4550,4550,4550,4550,0
20241209,154000,833290775,4550,4550,4550,4550,0
20241209,153900,833290775,4550,4550,4550,4550,0
20241209,153800,833290775,4550,4550,4550,4550,0
20241209,153700,833290775,4550,4550,4550,4550,0
20241209,153600,833290775,4550,4550,4550,4550,0
20241209,153500,833290775,4550,4550,4550,4550,0
20241209,153400,833290775,4550,4550,4550,4550,0
20241209,153300,833290775,4550,4550,4550,4550,3565
20241209,153200,833290775,4550,4550,4550,4550,0
20241209,153100,833290775,4550,4550,4550,4550,0
20241209,153000,833290775,4550,4550,4550,4550,3565
20241209,152900,817070025,4600,4600,4600,4600,0
20241209,152800,817070025,4600,4600,4600,4600,0
20241209,152700,817070025,4600,4600,4600,4600,0
20241209,152600,817070025,4600,4600,4600,4600,0
20241209,152500,817070025,4600,4600,4600,4600,0
20241209,152400,817070025,4600,4600,4600,4600,0
20241209,152300,817070025,4600,4600,4600,4600,0
20241209,152200,817070025,4600,4600,4600,4600,0
20241209,152100,817070025,4600,4600,4600,4600,0
20241209,152000,817070025,4600,4600,4600,4600,0
20241209,151900,817070025,4600,4550,4600,4550,1214
20241209,151800,811503205,4565,4570,4570,4565,1991
20241209,151700,802409680,4570,4575,4575,4570,1339
20241209,151600,796283865,4585,4585,4585,4575,44
20241209,151500,796082235,4580,4590,4590,4580,6030
20241209,151400,768443915,4585,4585,4585,4585,1845
20241209,151300,759984590,4600,4600,4600,4600,202
20241209,151200,759055390,4590,4590,4590,4590,0
20241209,151100,759055390,4590,4590,4590,4590,554
20241209,151000,756512530,4590,4590,4590,4590,0
20241209,150900,756512530,4590,4590,4590,4590,1672
20241209,150800,748838050,4600,4600,4600,4600,5
20241209,150700,748815050,4600,4600,4600,4600,6
20241209,150600,748787450,4590,4590,4590,4590,0
20241209,150500,748787450,4590,4590,4590,4590,1053
20241209,150400,743954180,4590,4590,4590,4590,347
20241209,150300,742361450,4600,4595,4600,4595,375
20241209,150200,740638320,4600,4600,4600,4600,0
20241209,150100,740638320,4600,4600,4600,4600,0
20241209,150000,740638320,4600,4600,4600,4600,0
20241209,145900,740638320,4600,4600,4600,4600,0
20241209,145800,740638320,4600,4600,4600,4600,202
20241209,145700,739709120,4590,4595,4595,4590,1058
20241209,145600,734852680,4595,4595,4595,4595,6
20241209,145500,734825110,4595,4595,4595,4595,50
20241209,145400,734595360,4595,4595,4595,4595,10
20241209,145300,734549410,4595,4595,4595,4595,5
20241209,145200,734526435,4590,4590,4590,4590,0
20241209,145100,734526435,4590,4590,4590,4590,0
20241209,145000,734526435,4590,4590,4590,4590,1000
20241209,144900,729936435,4590,4600,4600,4590,11080
20241209,144800,678971985,4600,4600,4600,4600,1000
20241209,144700,674371985,4600,4605,4605,4600,48
20241209,144600,674150975,4605,4605,4605,4605,100
20241209,144500,673690475,4605,4605,4605,4605,21
20241209,144400,673593770,4605,4605,4605,4605,40
20241209,144300,673409570,4605,4605,4605,4605,644
20241209,144200,670443950,4605,4605,4605,4605,0
20241209,144100,670443950,4605,4605,4605,4605,0
20241209,144000,670443950,4605,4605,4605,4605,0
20241209,143900,670443950,4605,4605,4605,4605,0
20241209,143800,670443950,4605,4605,4605,4605,0
20241209,143700,670443950,4605,4605,4605,4605,5
20241209,143600,670420925,4605,4605,4605,4605,0
20241209,143500,670420925,4605,4605,4605,4605,0
20241209,143400,670420925,4605,4605,4605,4605,0
20241209,143300,670420925,4605,4605,4605,4605,0
20241209,143200,670420925,4605,4605,4605,4605,0
20241209,143100,670420925,4605,4605,4605,4605,0
20241209,143000,670420925,4605,4610,4610,4605,253
20241209,142900,669254605,4620,4620,4620,4620,0
20241209,142800,669254605,4620,4620,4620,4620,456
20241209,142700,667147885,4620,4620,4620,4620,100
20241209,142600,666685885,4620,4620,4620,4620,0
20241209,142500,666685885,4620,4620,4620,4620,203
20241209,142400,665748025,4620,4620,4620,4620,0
20241209,142300,665748025,4620,4620,4620,4620,0
20241209,142200,665748025,4620,4620,4620,4620,0
20241209,142100,665748025,4620,4620,4620,4620,0
20241209,142000,665748025,4620,4620,4620,4620,0
20241209,141900,665748025,4620,4620,4620,4620,0
20241209,141800,665748025,4620,4620,4620,4620,1
20241209,141700,665743405,4620,4620,4620,4620,0
20241209,141600,665743405,4620,4620,4620,4620,0
20241209,141500,665743405,4620,4620,4620,4620,203
20241209,141400,664805545,4625,4625,4625,4625,0
20241209,141300,664805545,4625,4625,4625,4625,0
20241209,141200,664805545,4625,4625,4625,4625,0
20241209,141100,664805545,4625,4625,4625,4625,0
20241209,141000,664805545,4625,4625,4625,4625,0
20241209,140900,664805545,4625,4625,4625,4625,0
20241209,140800,664805545,4625,4610,4625,4610,3000
20241209,140700,650958075,4610,4610,4610,4610,0
20241209,140600,650958075,4610,4610,4610,4610,0
20241209,140500,650958075,4610,4610,4610,4610,10
20241209,140400,650911975,4610,4610,4610,4610,1
20241209,140300,650907365,4615,4615,4615,4615,0
20241209,140200,650907365,4615,4615,4615,4615,0
20241209,140100,650907365,4615,4615,4615,4615,10
20241209,140000,650861215,4615,4610,4615,4610,2000
20241209,135900,641639635,4600,4600,4600,4600,321
20241209,135800,640163035,4600,4600,4600,4600,700
20241209,135700,636943035,4600,4600,4600,4600,0
20241209,135600,636943035,4600,4600,4600,4600,0
20241209,135500,636943035,4600,4600,4600,4600,522
20241209,135400,634541835,4600,4600,4600,4600,0
20241209,135300,634541835,4600,4600,4600,4600,725
20241209,135200,631206835,4600,4600,4600,4600,0
20241209,135100,631206835,4600,4600,4600,4600,173
20241209,135000,630411035,4600,4600,4600,4600,376
20241209,134900,628681435,4600,4600,4600,4600,299
20241209,134800,627306035,4600,4600,4600,4600,2134
20241209,134700,617489635,4600,4600,4600,4600,0
20241209,134600,617489635,4600,4600,4600,4600,348
20241209,134500,615888835,4600,4610,4610,4600,140
20241209,134400,615244575,4610,4610,4610,4610,1
20241209,134300,615239965,4600,4600,4600,4600,0
20241209,134200,615239965,4600,4600,4600,4600,0
20241209,134100,615239965,4600,4600,4600,4595,578
20241209,134000,612581185,4600,4600,4600,4600,557
20241209,133900,610018985,4600,4600,4600,4600,0
20241209,133800,610018985,4600,4600,4600,4590,982
20241209,133700,605502325,4600,4600,4600,4600,0
20241209,133600,605502325,4600,4600,4600,4600,104
20241209,133500,605023925,4600,4600,4605,4600,6466
20241209,133400,575280075,4605,4605,4605,4605,950
20241209,133300,570905325,4605,4605,4605,4605,500
20241209,133200,568602825,4620,4620,4620,4620,0
20241209,133100,568602825,4620,4620,4620,4620,0
20241209,133000,568602825,4620,4620,4620,4620,0
20241209,132900,568602825,4620,4620,4620,4620,0
20241209,132800,568602825,4620,4620,4620,4620,0
20241209,132700,568602825,4620,4605,4620,4605,18
20241209,132600,568519835,4605,4605,4605,4605,137
20241209,132500,567888950,4605,4605,4605,4605,13
20241209,132400,567829085,4600,4600,4600,4600,0
20241209,132300,567829085,4600,4600,4600,4600,0
20241209,132200,567829085,4600,4600,4600,4600,0
20241209,132100,567829085,4600,4600,4600,4600,120
20241209,132000,567277085,4605,4640,4640,4605,22
20241209,131900,567175315,4640,4625,4640,4625,5170
20241209,131800,543238175,4625,4625,4625,4625,0
20241209,131700,543238175,4625,4610,4625,4610,1570
20241209,131600,535984335,4600,4600,4600,4600,0
20241209,131500,535984335,4600,4600,4600,4600,4
20241209,131400,535965935,4600,4600,4600,4600,10
20241209,131300,535919935,4610,4600,4610,4600,21
20241209,131200,535823325,4610,4610,4610,4610,320
20241209,131100,534348125,4610,4610,4610,4610,1
20241209,131000,534343515,4585,4600,4600,4585,2044
20241209,130900,524967640,4600,4600,4600,4600,956
20241209,130800,520570040,4600,4600,4600,4600,160
20241209,130700,519834040,4600,4600,4600,4600,0
20241209,130600,519834040,4600,4595,4600,4595,4275
20241209,130500,500171090,4595,4595,4595,4595,640
20241209,130400,497230290,4595,4595,4595,4595,240
20241209,130300,496127490,4595,4595,4595,4595,0
20241209,130200,496127490,4595,4595,4595,4595,356
20241209,130100,494491670,4595,4595,4595,4595,438
20241209,130000,492479060,4590,4590,4590,4590,315
20241209,125900,491033210,4590,4590,4590,4590,0
20241209,125800,491033210,4590,4590,4590,4590,241
20241209,125700,489927020,4585,4590,4590,4585,154
20241209,125600,489220250,4590,4590,4590,4590,2954
20241209,125500,475661390,4590,4590,4590,4590,14
20241209,125400,475597130,4590,4590,4590,4590,0
20241209,125300,475597130,4590,4590,4590,4590,0
20241209,125200,475597130,4590,4590,4590,4590,33
20241209,125100,475445660,4590,4590,4590,4590,0
20241209,125000,475445660,4590,4595,4595,4590,159
20241209,124900,474715120,4595,4595,4595,4595,237
20241209,124800,473626105,4595,4590,4595,4590,262
20241209,124700,472422415,4590,4590,4590,4590,14
20241209,124600,472358155,4590,4590,4590,4590,0
20241209,124500,472358155,4590,4590,4590,4590,13
20241209,124400,472298485,4590,4590,4590,4590,0
20241209,124300,472298485,4590,4590,4590,4590,0
20241209,124200,472298485,4590,4590,4590,4590,115
20241209,124100,471770635,4585,4585,4585,4585,0
20241209,124000,471770635,4585,4585,4585,4585,13
20241209,123900,471711030,4585,4585,4585,4585,0
20241209,123800,471711030,4585,4585,4585,4585,14
20241209,123700,471646840,4590,4585,4590,4585,2547
20241209,123600,459957285,4585,4585,4585,4585,268
20241209,123500,458728505,4580,4580,4580,4580,13
20241209,123400,458668965,4580,4580,4580,4580,0
20241209,123300,458668965,4580,4580,4580,4580,2040
20241209,123200,449325765,4580,4580,4580,4580,0
20241209,123100,449325765,4580,4580,4580,4580,0
20241209,123000,449325765,4580,4580,4580,4580,13
20241209,122900,449266225,4580,4580,4580,4580,0
20241209,122800,449266225,4580,4585,4585,4580,75
20241209,122700,448922420,4585,4585,4585,4585,197
20241209,122600,448019175,4580,4580,4580,4580,51
20241209,122500,447785595,4580,4580,4580,4580,13
20241209,122400,447726055,4580,4580,4580,4580,481
20241209,122300,445523075,4580,4580,4580,4580,980
20241209,122200,441034675,4580,4580,4580,4580,1
20241209,122100,441030095,4580,4580,4580,4580,14
20241209,122000,440965975,4580,4580,4580,4580,0
20241209,121900,440965975,4580,4580,4580,4580,39
20241209,121800,440787355,4580,4580,4580,4580,13
20241209,121700,440727815,4580,4580,4580,4580,0
20241209,121600,440727815,4580,4580,4580,4580,195
20241209,121500,439834715,4590,4590,4590,4590,383
20241209,121400,438076745,4590,4590,4590,4590,90
20241209,121300,437663645,4580,4580,4580,4580,1605
20241209,121200,430312745,4580,4580,4580,4580,0
20241209,121100,430312745,4580,4580,4580,4580,15
20241209,121000,430244045,4580,4580,4580,4580,0
20241209,120900,430244045,4580,4580,4580,4580,13
20241209,120800,430184505,4580,4580,4580,4580,0
20241209,120700,430184505,4580,4580,4580,4580,1300
20241209,120600,424230505,4580,4580,4580,4580,13
20241209,120500,424170965,4580,4580,4580,4580,0
20241209,120400,424170965,4580,4580,4580,4580,13
20241209,120300,424111425,4580,4580,4580,4580,0
20241209,120200,424111425,4580,4580,4580,4580,0
20241209,120100,424111425,4580,4580,4580,4580,14
20241209,120000,424047305,4575,4575,4575,4575,0
20241209,115900,424047305,4575,4575,4575,4575,13
20241209,115800,423987830,4575,4575,4575,4575,0
20241209,115700,423987830,4575,4580,4580,4575,464
20241209,115600,421863250,4580,4580,4580,4575,2100
20241209,115500,412254025,4580,4580,4580,4580,1000
20241209,115400,407674025,4580,4580,4580,4580,14
20241209,115300,407609905,4580,4590,4590,4580,3002
20241209,115200,393839620,4590,4600,4600,4590,1481
20241209,115100,387039395,4600,4600,4600,4600,1
20241209,115000,387034795,4590,4590,4590,4590,359
20241209,114900,385386985,4590,4590,4590,4590,1063
20241209,114800,380507815,4590,4590,4590,4590,0
20241209,114700,380507815,4590,4590,4590,4590,13
20241209,114600,380448145,4590,4590,4590,4590,0
20241209,114500,380448145,4590,4590,4590,4590,0
20241209,114400,380448145,4590,4590,4590,4590,14
20241209,114300,380383885,4590,4590,4590,4590,0
20241209,114200,380383885,4590,4600,4600,4590,85
20241209,114100,379993015,4600,4595,4600,4595,180
20241209,114000,379165230,4600,4600,4600,4600,974
20241209,113900,374684830,4600,4600,4600,4600,0
20241209,113800,374684830,4600,4600,4600,4600,1000
20241209,113700,370084830,4600,4600,4600,4600,13
20241209,113600,370025030,4600,4600,4600,4600,0
20241209,113500,370025030,4600,4600,4600,4600,314
20241209,113400,368580630,4600,4600,4600,4600,0
20241209,113300,368580630,4600,4600,4600,4600,1162
20241209,113200,363235430,4600,4600,4600,4600,659
20241209,113100,360204030,4600,4600,4600,4600,1
20241209,113000,360199430,4600,4600,4600,4600,13
20241209,112900,360139630,4600,4600,4600,4600,0
20241209,112800,360139630,4600,4600,4600,4600,0
20241209,112700,360139630,4600,4600,4600,4600,14
20241209,112600,360075230,4600,4600,4600,4600,0
20241209,112500,360075230,4600,4600,4600,4600,13
20241209,112400,360015430,4600,4590,4600,4590,4906
20241209,112300,337493290,4590,4590,4590,4590,13
20241209,112200,337433620,4590,4590,4590,4590,0
20241209,112100,337433620,4590,4590,4590,4590,0
20241209,112000,337433620,4590,4590,4590,4590,13
20241209,111900,337373950,4590,4590,4590,4590,0
20241209,111800,337373950,4590,4590,4590,4590,14
20241209,111700,337309690,4590,4590,4590,4590,0
20241209,111600,337309690,4590,4590,4590,4590,100
20241209,111500,336850690,4590,4590,4590,4590,23
20241209,111400,336745120,4590,4590,4590,4590,200
20241209,111300,335827120,4590,4590,4590,4590,13
20241209,111200,335767450,4590,4590,4590,4590,0
20241209,111100,335767450,4590,4590,4590,4590,14
20241209,111000,335703190,4590,4590,4590,4590,0
20241209,110900,335703190,4590,4590,4590,4590,0
20241209,110800,335703190,4590,4590,4590,4590,13
20241209,110700,335643520,4590,4590,4590,4590,0
20241209,110600,335643520,4590,4590,4590,4590,13
20241209,110500,335583850,4585,4585,4585,4585,0
20241209,110400,335583850,4585,4585,4585,4585,0
20241209,110300,335583850,4585,4590,4600,4585,1750
20241209,110200,327539455,4590,4600,4600,4590,929
20241209,110100,323273355,4600,4590,4600,4590,15
20241209,110000,323204495,4590,4590,4590,4590,1000
20241209,105900,318614495,4590,4590,4590,4590,0
20241209,105800,318614495,4590,4590,4590,4590,13
20241209,105700,318554825,4590,4590,4590,4590,0
20241209,105600,318554825,4590,4590,4590,4590,571
20241209,105500,315933935,4590,4590,4590,4590,1
20241209,105400,315929345,4590,4590,4590,4590,1550
20241209,105300,308814845,4590,4590,4590,4590,0
20241209,105200,308814845,4590,4590,4590,4590,0
20241209,105100,308814845,4590,4600,4600,4590,410
20241209,105000,306928985,4600,4600,4600,4600,119
20241209,104900,306381585,4600,4600,4600,4600,232
20241209,104800,305314385,4600,4600,4600,4600,1277
20241209,104700,299440185,4600,4600,4600,4600,0
20241209,104600,299440185,4600,4600,4600,4600,13
20241209,104500,299380385,4600,4600,4600,4600,64
20241209,104400,299085985,4600,4600,4600,4600,1740
20241209,104300,291081985,4600,4600,4600,4600,2
20241209,104200,291072785,4600,4600,4600,4600,1013
20241209,104100,286412985,4600,4600,4600,4600,0
20241209,104000,286412985,4600,4600,4600,4600,0
20241209,103900,286412985,4600,4600,4600,4600,13
20241209,103800,286353185,4600,4600,4600,4600,0
20241209,103700,286353185,4600,4600,4600,4600,13
20241209,103600,286293385,4600,4600,4600,4600,0
20241209,103500,286293385,4600,4600,4600,4600,1827
20241209,103400,277889185,4600,4600,4600,4600,14
20241209,103300,277824785,4615,4615,4615,4615,0
20241209,103200,277824785,4615,4600,4615,4600,15
20241209,103100,277755755,4625,4625,4625,4625,50
20241209,103000,277524505,4625,4600,4625,4600,1187
20241209,102900,272042260,4590,4590,4590,4590,13
20241209,102800,271982590,4590,4590,4590,4590,2000
20241209,102700,262802590,4590,4590,4590,4590,15
20241209,102600,262733740,4590,4590,4590,4590,2
20241209,102500,262724560,4590,4590,4590,4590,92
20241209,102400,262302280,4590,4590,4590,4590,0
20241209,102300,262302280,4590,4590,4590,4590,1400
20241209,102200,255876280,4590,4590,4590,4590,13
20241209,102100,255816610,4590,4590,4590,4590,22
20241209,102000,255715630,4590,4590,4590,4590,78
20241209,101900,255357610,4590,4590,4590,4590,0
20241209,101800,255357610,4590,4595,4595,4590,1231
20241209,101700,249704565,4595,4595,4595,4595,421
20241209,101600,247770070,4595,4595,4595,4595,0
20241209,101500,247770070,4595,4590,4595,4590,108
20241209,101400,247273875,4590,4590,4590,4590,0
20241209,101300,247273875,4590,4585,4590,4585,69
20241209,101200,246957230,4585,4585,4585,4585,1
20241209,101100,246952645,4585,4575,4585,4575,1585
20241209,101000,239695865,4550,4575,4575,4550,166
20241209,100900,238936740,4575,4575,4575,4575,472
20241209,100800,236777340,4575,4550,4575,4550,384
20241209,100700,235020890,4575,4550,4575,4550,2103
20241209,100600,225452190,4560,4575,4575,4560,787
20241209,100500,221859765,4575,4575,4575,4560,354
20241209,100400,220240410,4575,4575,4575,4570,3684
20241209,100300,203403355,4570,4565,4570,4560,640
20241209,100200,200479185,4570,4570,4570,4570,73
20241209,100100,200145575,4560,4560,4560,4560,13
20241209,100000,200086295,4560,4560,4560,4560,381
20241209,095900,198348935,4550,4550,4550,4550,0
20241209,095800,198348935,4550,4550,4550,4550,13
20241209,095700,198289785,4550,4550,4550,4550,401
20241209,095600,196465235,4550,4550,4550,4550,15
20241209,095500,196396985,4550,4550,4550,4550,1101
20241209,095400,191387435,4550,4550,4550,4550,1
20241209,095300,191382885,4550,4555,4555,4550,870
20241209,095200,187420040,4555,4555,4555,4555,30
20241209,095100,187283390,4550,4545,4550,4535,455
20241209,095000,185214205,4545,4545,4550,4545,820
20241209,094900,181484380,4545,4535,4545,4535,588
20241209,094800,178813535,4535,4535,4540,4535,376
20241209,094700,177107680,4515,4535,4535,4515,357
20241209,094600,175489105,4535,4515,4535,4515,23
20241209,094500,175385060,4515,4515,4515,4515,21
20241209,094400,175290245,4515,4515,4515,4515,863
20241209,094300,171393800,4515,4530,4540,4515,338
20241209,094200,169861840,4535,4515,4540,4515,158
20241209,094100,169145325,4515,4545,4545,4515,432
20241209,094000,167188460,4550,4515,4550,4515,119
20241209,093900,166647590,4515,4515,4520,4515,1017
20241209,093800,162050830,4515,4515,4515,4515,19
20241209,093700,161965045,4510,4510,4515,4510,410
20241209,093600,160114960,4510,4505,4510,4505,562
20241209,093500,157582905,4510,4510,4510,4510,1
20241209,093400,157578395,4505,4505,4505,4505,24
20241209,093300,157470275,4510,4500,4510,4500,1228
20241209,093200,151938470,4500,4500,4500,4500,100
20241209,093100,151488470,4490,4490,4500,4490,320
20241209,093000,150048730,4495,4495,4495,4495,20
20241209,092900,149958830,4490,4490,4490,4490,50
20241209,092800,149734330,4490,4490,4490,4490,663
20241209,092700,146757460,4485,4490,4490,4485,3432
20241209,092600,131359705,4515,4520,4520,4490,515
20241209,092500,129040930,4495,4525,4525,4490,1735
20241209,092400,121233235,4530,4530,4530,4500,218
20241209,092300,120247440,4505,4540,4540,4505,1230
20241209,092200,114700360,4505,4525,4545,4500,338
20241209,092100,113167375,4530,4535,4535,4530,271
20241209,092000,111938975,4540,4520,4545,4490,3282
20241209,091900,97122480,4520,4530,4530,4520,3013
20241209,091800,83489695,4530,4530,4530,4530,0
20241209,091700,83489695,4530,4530,4530,4530,14
20241209,091600,83426275,4525,4525,4525,4525,0
20241209,091500,83426275,4525,4530,4530,4525,268
20241209,091400,82213500,4545,4550,4550,4545,204
20241209,091300,81285835,4555,4525,4560,4520,404
20241209,091200,79451200,4525,4555,4555,4520,176
20241209,091100,78650065,4560,4570,4570,4560,318
20241209,091000,77198750,4575,4510,4585,4510,1111
20241209,090900,72138830,4510,4520,4520,4510,184
20241209,090800,71307770,4515,4515,4515,4515,0
20241209,090700,71307770,4515,4515,4515,4495,422
20241209,090600,69406055,4500,4505,4505,4490,6004
20241209,090500,42399780,4500,4500,4500,4500,23
20241209,090400,42296280,4500,4520,4520,4500,7372
20241209,090300,9067555,4520,4520,4520,4520,51
20241209,090200,8837035,4520,4525,4525,4520,64
20241209,090100,8547500,4525,4525,4525,4525,100
20241209,090000,8095000,4525,4515,4570,4515,1790
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 213300 833290775 4550 4550 4550 4550 3565
3 20241209 213200 833290775 4550 4550 4550 4550 0
4 20241209 213100 833290775 4550 4550 4550 4550 0
5 20241209 213000 833290775 4550 4550 4550 4550 0
6 20241209 212900 833290775 4550 4550 4550 4550 0
7 20241209 212800 833290775 4550 4550 4550 4550 0
8 20241209 212700 833290775 4550 4550 4550 4550 0
9 20241209 212600 833290775 4550 4550 4550 4550 0
10 20241209 212500 833290775 4550 4550 4550 4550 0
11 20241209 212400 833290775 4550 4550 4550 4550 0
12 20241209 212300 833290775 4550 4550 4550 4550 0
13 20241209 212200 833290775 4550 4550 4550 4550 0
14 20241209 212100 833290775 4550 4550 4550 4550 0
15 20241209 212000 833290775 4550 4550 4550 4550 0
16 20241209 211900 833290775 4550 4550 4550 4550 0
17 20241209 211800 833290775 4550 4550 4550 4550 0
18 20241209 211700 833290775 4550 4550 4550 4550 0
19 20241209 211600 833290775 4550 4550 4550 4550 0
20 20241209 211500 833290775 4550 4550 4550 4550 0
21 20241209 211400 833290775 4550 4550 4550 4550 0
22 20241209 211300 833290775 4550 4550 4550 4550 0
23 20241209 211200 833290775 4550 4550 4550 4550 0
24 20241209 211100 833290775 4550 4550 4550 4550 0
25 20241209 211000 833290775 4550 4550 4550 4550 0
26 20241209 210900 833290775 4550 4550 4550 4550 0
27 20241209 210800 833290775 4550 4550 4550 4550 0
28 20241209 210700 833290775 4550 4550 4550 4550 0
29 20241209 210600 833290775 4550 4550 4550 4550 0
30 20241209 210500 833290775 4550 4550 4550 4550 0
31 20241209 210400 833290775 4550 4550 4550 4550 0
32 20241209 210300 833290775 4550 4550 4550 4550 3565
33 20241209 210200 833290775 4550 4550 4550 4550 0
34 20241209 210100 833290775 4550 4550 4550 4550 0
35 20241209 210000 833290775 4550 4550 4550 4550 0
36 20241209 205900 833290775 4550 4550 4550 4550 0
37 20241209 205800 833290775 4550 4550 4550 4550 0
38 20241209 205700 833290775 4550 4550 4550 4550 0
39 20241209 205600 833290775 4550 4550 4550 4550 0
40 20241209 205500 833290775 4550 4550 4550 4550 0
41 20241209 205400 833290775 4550 4550 4550 4550 0
42 20241209 205300 833290775 4550 4550 4550 4550 0
43 20241209 205200 833290775 4550 4550 4550 4550 0
44 20241209 205100 833290775 4550 4550 4550 4550 0
45 20241209 205000 833290775 4550 4550 4550 4550 0
46 20241209 204900 833290775 4550 4550 4550 4550 0
47 20241209 204800 833290775 4550 4550 4550 4550 0
48 20241209 204700 833290775 4550 4550 4550 4550 0
49 20241209 204600 833290775 4550 4550 4550 4550 0
50 20241209 204500 833290775 4550 4550 4550 4550 0
51 20241209 204400 833290775 4550 4550 4550 4550 0
52 20241209 204300 833290775 4550 4550 4550 4550 0
53 20241209 204200 833290775 4550 4550 4550 4550 0
54 20241209 204100 833290775 4550 4550 4550 4550 0
55 20241209 204000 833290775 4550 4550 4550 4550 0
56 20241209 203900 833290775 4550 4550 4550 4550 0
57 20241209 203800 833290775 4550 4550 4550 4550 0
58 20241209 203700 833290775 4550 4550 4550 4550 0
59 20241209 203600 833290775 4550 4550 4550 4550 0
60 20241209 203500 833290775 4550 4550 4550 4550 0
61 20241209 203400 833290775 4550 4550 4550 4550 0
62 20241209 203300 833290775 4550 4550 4550 4550 3565
63 20241209 203200 833290775 4550 4550 4550 4550 0
64 20241209 203100 833290775 4550 4550 4550 4550 0
65 20241209 203000 833290775 4550 4550 4550 4550 0
66 20241209 202900 833290775 4550 4550 4550 4550 0
67 20241209 202800 833290775 4550 4550 4550 4550 0
68 20241209 202700 833290775 4550 4550 4550 4550 0
69 20241209 202600 833290775 4550 4550 4550 4550 0
70 20241209 202500 833290775 4550 4550 4550 4550 0
71 20241209 202400 833290775 4550 4550 4550 4550 0
72 20241209 202300 833290775 4550 4550 4550 4550 0
73 20241209 202200 833290775 4550 4550 4550 4550 0
74 20241209 202100 833290775 4550 4550 4550 4550 0
75 20241209 202000 833290775 4550 4550 4550 4550 0
76 20241209 201900 833290775 4550 4550 4550 4550 0
77 20241209 201800 833290775 4550 4550 4550 4550 0
78 20241209 201700 833290775 4550 4550 4550 4550 0
79 20241209 201600 833290775 4550 4550 4550 4550 0
80 20241209 201500 833290775 4550 4550 4550 4550 0
81 20241209 201400 833290775 4550 4550 4550 4550 0
82 20241209 201300 833290775 4550 4550 4550 4550 0
83 20241209 201200 833290775 4550 4550 4550 4550 0
84 20241209 201100 833290775 4550 4550 4550 4550 0
85 20241209 201000 833290775 4550 4550 4550 4550 0
86 20241209 200900 833290775 4550 4550 4550 4550 0
87 20241209 200800 833290775 4550 4550 4550 4550 0
88 20241209 200700 833290775 4550 4550 4550 4550 0
89 20241209 200600 833290775 4550 4550 4550 4550 0
90 20241209 200500 833290775 4550 4550 4550 4550 0
91 20241209 200400 833290775 4550 4550 4550 4550 0
92 20241209 200300 833290775 4550 4550 4550 4550 3565
93 20241209 200200 833290775 4550 4550 4550 4550 0
94 20241209 200100 833290775 4550 4550 4550 4550 0
95 20241209 200000 833290775 4550 4550 4550 4550 0
96 20241209 195900 833290775 4550 4550 4550 4550 0
97 20241209 195800 833290775 4550 4550 4550 4550 0
98 20241209 195700 833290775 4550 4550 4550 4550 0
99 20241209 195600 833290775 4550 4550 4550 4550 0
100 20241209 195500 833290775 4550 4550 4550 4550 0
101 20241209 195400 833290775 4550 4550 4550 4550 0
102 20241209 195300 833290775 4550 4550 4550 4550 0
103 20241209 195200 833290775 4550 4550 4550 4550 0
104 20241209 195100 833290775 4550 4550 4550 4550 0
105 20241209 195000 833290775 4550 4550 4550 4550 0
106 20241209 194900 833290775 4550 4550 4550 4550 0
107 20241209 194800 833290775 4550 4550 4550 4550 0
108 20241209 194700 833290775 4550 4550 4550 4550 0
109 20241209 194600 833290775 4550 4550 4550 4550 0
110 20241209 194500 833290775 4550 4550 4550 4550 0
111 20241209 194400 833290775 4550 4550 4550 4550 0
112 20241209 194300 833290775 4550 4550 4550 4550 0
113 20241209 194200 833290775 4550 4550 4550 4550 0
114 20241209 194100 833290775 4550 4550 4550 4550 0
115 20241209 194000 833290775 4550 4550 4550 4550 0
116 20241209 193900 833290775 4550 4550 4550 4550 0
117 20241209 193800 833290775 4550 4550 4550 4550 0
118 20241209 193700 833290775 4550 4550 4550 4550 0
119 20241209 193600 833290775 4550 4550 4550 4550 0
120 20241209 193500 833290775 4550 4550 4550 4550 0
121 20241209 193400 833290775 4550 4550 4550 4550 0
122 20241209 193300 833290775 4550 4550 4550 4550 3565
123 20241209 193200 833290775 4550 4550 4550 4550 0
124 20241209 193100 833290775 4550 4550 4550 4550 0
125 20241209 193000 833290775 4550 4550 4550 4550 0
126 20241209 192900 833290775 4550 4550 4550 4550 0
127 20241209 192800 833290775 4550 4550 4550 4550 0
128 20241209 192700 833290775 4550 4550 4550 4550 0
129 20241209 192600 833290775 4550 4550 4550 4550 0
130 20241209 192500 833290775 4550 4550 4550 4550 0
131 20241209 192400 833290775 4550 4550 4550 4550 0
132 20241209 192300 833290775 4550 4550 4550 4550 0
133 20241209 192200 833290775 4550 4550 4550 4550 0
134 20241209 192100 833290775 4550 4550 4550 4550 0
135 20241209 192000 833290775 4550 4550 4550 4550 0
136 20241209 191900 833290775 4550 4550 4550 4550 0
137 20241209 191800 833290775 4550 4550 4550 4550 0
138 20241209 191700 833290775 4550 4550 4550 4550 0
139 20241209 191600 833290775 4550 4550 4550 4550 0
140 20241209 191500 833290775 4550 4550 4550 4550 0
141 20241209 191400 833290775 4550 4550 4550 4550 0
142 20241209 191300 833290775 4550 4550 4550 4550 0
143 20241209 191200 833290775 4550 4550 4550 4550 0
144 20241209 191100 833290775 4550 4550 4550 4550 0
145 20241209 191000 833290775 4550 4550 4550 4550 0
146 20241209 190900 833290775 4550 4550 4550 4550 0
147 20241209 190800 833290775 4550 4550 4550 4550 0
148 20241209 190700 833290775 4550 4550 4550 4550 0
149 20241209 190600 833290775 4550 4550 4550 4550 0
150 20241209 190500 833290775 4550 4550 4550 4550 0
151 20241209 190400 833290775 4550 4550 4550 4550 0
152 20241209 190300 833290775 4550 4550 4550 4550 3565
153 20241209 190200 833290775 4550 4550 4550 4550 0
154 20241209 190100 833290775 4550 4550 4550 4550 0
155 20241209 190000 833290775 4550 4550 4550 4550 0
156 20241209 185900 833290775 4550 4550 4550 4550 0
157 20241209 185800 833290775 4550 4550 4550 4550 0
158 20241209 185700 833290775 4550 4550 4550 4550 0
159 20241209 185600 833290775 4550 4550 4550 4550 0
160 20241209 185500 833290775 4550 4550 4550 4550 0
161 20241209 185400 833290775 4550 4550 4550 4550 0
162 20241209 185300 833290775 4550 4550 4550 4550 0
163 20241209 185200 833290775 4550 4550 4550 4550 0
164 20241209 185100 833290775 4550 4550 4550 4550 0
165 20241209 185000 833290775 4550 4550 4550 4550 0
166 20241209 184900 833290775 4550 4550 4550 4550 0
167 20241209 184800 833290775 4550 4550 4550 4550 0
168 20241209 184700 833290775 4550 4550 4550 4550 0
169 20241209 184600 833290775 4550 4550 4550 4550 0
170 20241209 184500 833290775 4550 4550 4550 4550 0
171 20241209 184400 833290775 4550 4550 4550 4550 0
172 20241209 184300 833290775 4550 4550 4550 4550 0
173 20241209 184200 833290775 4550 4550 4550 4550 0
174 20241209 184100 833290775 4550 4550 4550 4550 0
175 20241209 184000 833290775 4550 4550 4550 4550 0
176 20241209 183900 833290775 4550 4550 4550 4550 0
177 20241209 183800 833290775 4550 4550 4550 4550 0
178 20241209 183700 833290775 4550 4550 4550 4550 0
179 20241209 183600 833290775 4550 4550 4550 4550 0
180 20241209 183500 833290775 4550 4550 4550 4550 0
181 20241209 183400 833290775 4550 4550 4550 4550 0
182 20241209 183300 833290775 4550 4550 4550 4550 3565
183 20241209 183200 833290775 4550 4550 4550 4550 0
184 20241209 183100 833290775 4550 4550 4550 4550 0
185 20241209 183000 833290775 4550 4550 4550 4550 0
186 20241209 182900 833290775 4550 4550 4550 4550 0
187 20241209 182800 833290775 4550 4550 4550 4550 0
188 20241209 182700 833290775 4550 4550 4550 4550 0
189 20241209 182600 833290775 4550 4550 4550 4550 0
190 20241209 182500 833290775 4550 4550 4550 4550 0
191 20241209 182400 833290775 4550 4550 4550 4550 0
192 20241209 182300 833290775 4550 4550 4550 4550 0
193 20241209 182200 833290775 4550 4550 4550 4550 0
194 20241209 182100 833290775 4550 4550 4550 4550 0
195 20241209 182000 833290775 4550 4550 4550 4550 0
196 20241209 181900 833290775 4550 4550 4550 4550 0
197 20241209 181800 833290775 4550 4550 4550 4550 0
198 20241209 181700 833290775 4550 4550 4550 4550 0
199 20241209 181600 833290775 4550 4550 4550 4550 0
200 20241209 181500 833290775 4550 4550 4550 4550 0
201 20241209 181400 833290775 4550 4550 4550 4550 0
202 20241209 181300 833290775 4550 4550 4550 4550 0
203 20241209 181200 833290775 4550 4550 4550 4550 0
204 20241209 181100 833290775 4550 4550 4550 4550 0
205 20241209 181000 833290775 4550 4550 4550 4550 0
206 20241209 180900 833290775 4550 4550 4550 4550 0
207 20241209 180800 833290775 4550 4550 4550 4550 0
208 20241209 180700 833290775 4550 4550 4550 4550 0
209 20241209 180600 833290775 4550 4550 4550 4550 0
210 20241209 180500 833290775 4550 4550 4550 4550 0
211 20241209 180400 833290775 4550 4550 4550 4550 0
212 20241209 180300 833290775 4550 4550 4550 4550 3565
213 20241209 180200 833290775 4550 4550 4550 4550 0
214 20241209 180100 833290775 4550 4550 4550 4550 0
215 20241209 180000 833290775 4550 4550 4550 4550 0
216 20241209 175900 833290775 4550 4550 4550 4550 0
217 20241209 175800 833290775 4550 4550 4550 4550 0
218 20241209 175700 833290775 4550 4550 4550 4550 0
219 20241209 175600 833290775 4550 4550 4550 4550 0
220 20241209 175500 833290775 4550 4550 4550 4550 0
221 20241209 175400 833290775 4550 4550 4550 4550 0
222 20241209 175300 833290775 4550 4550 4550 4550 0
223 20241209 175200 833290775 4550 4550 4550 4550 0
224 20241209 175100 833290775 4550 4550 4550 4550 0
225 20241209 175000 833290775 4550 4550 4550 4550 0
226 20241209 174900 833290775 4550 4550 4550 4550 0
227 20241209 174800 833290775 4550 4550 4550 4550 0
228 20241209 174700 833290775 4550 4550 4550 4550 0
229 20241209 174600 833290775 4550 4550 4550 4550 0
230 20241209 174500 833290775 4550 4550 4550 4550 0
231 20241209 174400 833290775 4550 4550 4550 4550 0
232 20241209 174300 833290775 4550 4550 4550 4550 0
233 20241209 174200 833290775 4550 4550 4550 4550 0
234 20241209 174100 833290775 4550 4550 4550 4550 0
235 20241209 174000 833290775 4550 4550 4550 4550 0
236 20241209 173900 833290775 4550 4550 4550 4550 0
237 20241209 173800 833290775 4550 4550 4550 4550 0
238 20241209 173700 833290775 4550 4550 4550 4550 0
239 20241209 173600 833290775 4550 4550 4550 4550 0
240 20241209 173500 833290775 4550 4550 4550 4550 0
241 20241209 173400 833290775 4550 4550 4550 4550 0
242 20241209 173300 833290775 4550 4550 4550 4550 3565
243 20241209 173200 833290775 4550 4550 4550 4550 0
244 20241209 173100 833290775 4550 4550 4550 4550 0
245 20241209 173000 833290775 4550 4550 4550 4550 0
246 20241209 172900 833290775 4550 4550 4550 4550 0
247 20241209 172800 833290775 4550 4550 4550 4550 0
248 20241209 172700 833290775 4550 4550 4550 4550 0
249 20241209 172600 833290775 4550 4550 4550 4550 0
250 20241209 172500 833290775 4550 4550 4550 4550 0
251 20241209 172400 833290775 4550 4550 4550 4550 0
252 20241209 172300 833290775 4550 4550 4550 4550 0
253 20241209 172200 833290775 4550 4550 4550 4550 0
254 20241209 172100 833290775 4550 4550 4550 4550 0
255 20241209 172000 833290775 4550 4550 4550 4550 0
256 20241209 171900 833290775 4550 4550 4550 4550 0
257 20241209 171800 833290775 4550 4550 4550 4550 0
258 20241209 171700 833290775 4550 4550 4550 4550 0
259 20241209 171600 833290775 4550 4550 4550 4550 0
260 20241209 171500 833290775 4550 4550 4550 4550 0
261 20241209 171400 833290775 4550 4550 4550 4550 0
262 20241209 171300 833290775 4550 4550 4550 4550 0
263 20241209 171200 833290775 4550 4550 4550 4550 0
264 20241209 171100 833290775 4550 4550 4550 4550 0
265 20241209 171000 833290775 4550 4550 4550 4550 0
266 20241209 170900 833290775 4550 4550 4550 4550 0
267 20241209 170800 833290775 4550 4550 4550 4550 0
268 20241209 170700 833290775 4550 4550 4550 4550 0
269 20241209 170600 833290775 4550 4550 4550 4550 0
270 20241209 170500 833290775 4550 4550 4550 4550 0
271 20241209 170400 833290775 4550 4550 4550 4550 0
272 20241209 170300 833290775 4550 4550 4550 4550 3565
273 20241209 170200 833290775 4550 4550 4550 4550 0
274 20241209 170100 833290775 4550 4550 4550 4550 0
275 20241209 170000 833290775 4550 4550 4550 4550 0
276 20241209 165900 833290775 4550 4550 4550 4550 0
277 20241209 165800 833290775 4550 4550 4550 4550 0
278 20241209 165700 833290775 4550 4550 4550 4550 0
279 20241209 165600 833290775 4550 4550 4550 4550 0
280 20241209 165500 833290775 4550 4550 4550 4550 0
281 20241209 165400 833290775 4550 4550 4550 4550 0
282 20241209 165300 833290775 4550 4550 4550 4550 0
283 20241209 165200 833290775 4550 4550 4550 4550 0
284 20241209 165100 833290775 4550 4550 4550 4550 0
285 20241209 165000 833290775 4550 4550 4550 4550 0
286 20241209 164900 833290775 4550 4550 4550 4550 0
287 20241209 164800 833290775 4550 4550 4550 4550 0
288 20241209 164700 833290775 4550 4550 4550 4550 0
289 20241209 164600 833290775 4550 4550 4550 4550 0
290 20241209 164500 833290775 4550 4550 4550 4550 0
291 20241209 164400 833290775 4550 4550 4550 4550 0
292 20241209 164300 833290775 4550 4550 4550 4550 0
293 20241209 164200 833290775 4550 4550 4550 4550 0
294 20241209 164100 833290775 4550 4550 4550 4550 0
295 20241209 164000 833290775 4550 4550 4550 4550 0
296 20241209 163900 833290775 4550 4550 4550 4550 0
297 20241209 163800 833290775 4550 4550 4550 4550 0
298 20241209 163700 833290775 4550 4550 4550 4550 0
299 20241209 163600 833290775 4550 4550 4550 4550 0
300 20241209 163500 833290775 4550 4550 4550 4550 0
301 20241209 163400 833290775 4550 4550 4550 4550 0
302 20241209 163300 833290775 4550 4550 4550 4550 3565
303 20241209 163200 833290775 4550 4550 4550 4550 0
304 20241209 163100 833290775 4550 4550 4550 4550 0
305 20241209 163000 833290775 4550 4550 4550 4550 0
306 20241209 162900 833290775 4550 4550 4550 4550 0
307 20241209 162800 833290775 4550 4550 4550 4550 0
308 20241209 162700 833290775 4550 4550 4550 4550 0
309 20241209 162600 833290775 4550 4550 4550 4550 0
310 20241209 162500 833290775 4550 4550 4550 4550 0
311 20241209 162400 833290775 4550 4550 4550 4550 0
312 20241209 162300 833290775 4550 4550 4550 4550 0
313 20241209 162200 833290775 4550 4550 4550 4550 0
314 20241209 162100 833290775 4550 4550 4550 4550 0
315 20241209 162000 833290775 4550 4550 4550 4550 0
316 20241209 161900 833290775 4550 4550 4550 4550 0
317 20241209 161800 833290775 4550 4550 4550 4550 0
318 20241209 161700 833290775 4550 4550 4550 4550 0
319 20241209 161600 833290775 4550 4550 4550 4550 0
320 20241209 161500 833290775 4550 4550 4550 4550 0
321 20241209 161400 833290775 4550 4550 4550 4550 0
322 20241209 161300 833290775 4550 4550 4550 4550 0
323 20241209 161200 833290775 4550 4550 4550 4550 0
324 20241209 161100 833290775 4550 4550 4550 4550 0
325 20241209 161000 833290775 4550 4550 4550 4550 0
326 20241209 160900 833290775 4550 4550 4550 4550 0
327 20241209 160800 833290775 4550 4550 4550 4550 0
328 20241209 160700 833290775 4550 4550 4550 4550 0
329 20241209 160600 833290775 4550 4550 4550 4550 0
330 20241209 160500 833290775 4550 4550 4550 4550 0
331 20241209 160400 833290775 4550 4550 4550 4550 0
332 20241209 160300 833290775 4550 4550 4550 4550 3565
333 20241209 160200 833290775 4550 4550 4550 4550 0
334 20241209 160100 833290775 4550 4550 4550 4550 0
335 20241209 160000 833290775 4550 4550 4550 4550 0
336 20241209 155900 833290775 4550 4550 4550 4550 0
337 20241209 155800 833290775 4550 4550 4550 4550 0
338 20241209 155700 833290775 4550 4550 4550 4550 0
339 20241209 155600 833290775 4550 4550 4550 4550 0
340 20241209 155500 833290775 4550 4550 4550 4550 0
341 20241209 155400 833290775 4550 4550 4550 4550 0
342 20241209 155300 833290775 4550 4550 4550 4550 0
343 20241209 155200 833290775 4550 4550 4550 4550 0
344 20241209 155100 833290775 4550 4550 4550 4550 0
345 20241209 155000 833290775 4550 4550 4550 4550 0
346 20241209 154900 833290775 4550 4550 4550 4550 0
347 20241209 154800 833290775 4550 4550 4550 4550 0
348 20241209 154700 833290775 4550 4550 4550 4550 0
349 20241209 154600 833290775 4550 4550 4550 4550 0
350 20241209 154500 833290775 4550 4550 4550 4550 0
351 20241209 154400 833290775 4550 4550 4550 4550 0
352 20241209 154300 833290775 4550 4550 4550 4550 0
353 20241209 154200 833290775 4550 4550 4550 4550 0
354 20241209 154100 833290775 4550 4550 4550 4550 0
355 20241209 154000 833290775 4550 4550 4550 4550 0
356 20241209 153900 833290775 4550 4550 4550 4550 0
357 20241209 153800 833290775 4550 4550 4550 4550 0
358 20241209 153700 833290775 4550 4550 4550 4550 0
359 20241209 153600 833290775 4550 4550 4550 4550 0
360 20241209 153500 833290775 4550 4550 4550 4550 0
361 20241209 153400 833290775 4550 4550 4550 4550 0
362 20241209 153300 833290775 4550 4550 4550 4550 3565
363 20241209 153200 833290775 4550 4550 4550 4550 0
364 20241209 153100 833290775 4550 4550 4550 4550 0
365 20241209 153000 833290775 4550 4550 4550 4550 3565
366 20241209 152900 817070025 4600 4600 4600 4600 0
367 20241209 152800 817070025 4600 4600 4600 4600 0
368 20241209 152700 817070025 4600 4600 4600 4600 0
369 20241209 152600 817070025 4600 4600 4600 4600 0
370 20241209 152500 817070025 4600 4600 4600 4600 0
371 20241209 152400 817070025 4600 4600 4600 4600 0
372 20241209 152300 817070025 4600 4600 4600 4600 0
373 20241209 152200 817070025 4600 4600 4600 4600 0
374 20241209 152100 817070025 4600 4600 4600 4600 0
375 20241209 152000 817070025 4600 4600 4600 4600 0
376 20241209 151900 817070025 4600 4550 4600 4550 1214
377 20241209 151800 811503205 4565 4570 4570 4565 1991
378 20241209 151700 802409680 4570 4575 4575 4570 1339
379 20241209 151600 796283865 4585 4585 4585 4575 44
380 20241209 151500 796082235 4580 4590 4590 4580 6030
381 20241209 151400 768443915 4585 4585 4585 4585 1845
382 20241209 151300 759984590 4600 4600 4600 4600 202
383 20241209 151200 759055390 4590 4590 4590 4590 0
384 20241209 151100 759055390 4590 4590 4590 4590 554
385 20241209 151000 756512530 4590 4590 4590 4590 0
386 20241209 150900 756512530 4590 4590 4590 4590 1672
387 20241209 150800 748838050 4600 4600 4600 4600 5
388 20241209 150700 748815050 4600 4600 4600 4600 6
389 20241209 150600 748787450 4590 4590 4590 4590 0
390 20241209 150500 748787450 4590 4590 4590 4590 1053
391 20241209 150400 743954180 4590 4590 4590 4590 347
392 20241209 150300 742361450 4600 4595 4600 4595 375
393 20241209 150200 740638320 4600 4600 4600 4600 0
394 20241209 150100 740638320 4600 4600 4600 4600 0
395 20241209 150000 740638320 4600 4600 4600 4600 0
396 20241209 145900 740638320 4600 4600 4600 4600 0
397 20241209 145800 740638320 4600 4600 4600 4600 202
398 20241209 145700 739709120 4590 4595 4595 4590 1058
399 20241209 145600 734852680 4595 4595 4595 4595 6
400 20241209 145500 734825110 4595 4595 4595 4595 50
401 20241209 145400 734595360 4595 4595 4595 4595 10
402 20241209 145300 734549410 4595 4595 4595 4595 5
403 20241209 145200 734526435 4590 4590 4590 4590 0
404 20241209 145100 734526435 4590 4590 4590 4590 0
405 20241209 145000 734526435 4590 4590 4590 4590 1000
406 20241209 144900 729936435 4590 4600 4600 4590 11080
407 20241209 144800 678971985 4600 4600 4600 4600 1000
408 20241209 144700 674371985 4600 4605 4605 4600 48
409 20241209 144600 674150975 4605 4605 4605 4605 100
410 20241209 144500 673690475 4605 4605 4605 4605 21
411 20241209 144400 673593770 4605 4605 4605 4605 40
412 20241209 144300 673409570 4605 4605 4605 4605 644
413 20241209 144200 670443950 4605 4605 4605 4605 0
414 20241209 144100 670443950 4605 4605 4605 4605 0
415 20241209 144000 670443950 4605 4605 4605 4605 0
416 20241209 143900 670443950 4605 4605 4605 4605 0
417 20241209 143800 670443950 4605 4605 4605 4605 0
418 20241209 143700 670443950 4605 4605 4605 4605 5
419 20241209 143600 670420925 4605 4605 4605 4605 0
420 20241209 143500 670420925 4605 4605 4605 4605 0
421 20241209 143400 670420925 4605 4605 4605 4605 0
422 20241209 143300 670420925 4605 4605 4605 4605 0
423 20241209 143200 670420925 4605 4605 4605 4605 0
424 20241209 143100 670420925 4605 4605 4605 4605 0
425 20241209 143000 670420925 4605 4610 4610 4605 253
426 20241209 142900 669254605 4620 4620 4620 4620 0
427 20241209 142800 669254605 4620 4620 4620 4620 456
428 20241209 142700 667147885 4620 4620 4620 4620 100
429 20241209 142600 666685885 4620 4620 4620 4620 0
430 20241209 142500 666685885 4620 4620 4620 4620 203
431 20241209 142400 665748025 4620 4620 4620 4620 0
432 20241209 142300 665748025 4620 4620 4620 4620 0
433 20241209 142200 665748025 4620 4620 4620 4620 0
434 20241209 142100 665748025 4620 4620 4620 4620 0
435 20241209 142000 665748025 4620 4620 4620 4620 0
436 20241209 141900 665748025 4620 4620 4620 4620 0
437 20241209 141800 665748025 4620 4620 4620 4620 1
438 20241209 141700 665743405 4620 4620 4620 4620 0
439 20241209 141600 665743405 4620 4620 4620 4620 0
440 20241209 141500 665743405 4620 4620 4620 4620 203
441 20241209 141400 664805545 4625 4625 4625 4625 0
442 20241209 141300 664805545 4625 4625 4625 4625 0
443 20241209 141200 664805545 4625 4625 4625 4625 0
444 20241209 141100 664805545 4625 4625 4625 4625 0
445 20241209 141000 664805545 4625 4625 4625 4625 0
446 20241209 140900 664805545 4625 4625 4625 4625 0
447 20241209 140800 664805545 4625 4610 4625 4610 3000
448 20241209 140700 650958075 4610 4610 4610 4610 0
449 20241209 140600 650958075 4610 4610 4610 4610 0
450 20241209 140500 650958075 4610 4610 4610 4610 10
451 20241209 140400 650911975 4610 4610 4610 4610 1
452 20241209 140300 650907365 4615 4615 4615 4615 0
453 20241209 140200 650907365 4615 4615 4615 4615 0
454 20241209 140100 650907365 4615 4615 4615 4615 10
455 20241209 140000 650861215 4615 4610 4615 4610 2000
456 20241209 135900 641639635 4600 4600 4600 4600 321
457 20241209 135800 640163035 4600 4600 4600 4600 700
458 20241209 135700 636943035 4600 4600 4600 4600 0
459 20241209 135600 636943035 4600 4600 4600 4600 0
460 20241209 135500 636943035 4600 4600 4600 4600 522
461 20241209 135400 634541835 4600 4600 4600 4600 0
462 20241209 135300 634541835 4600 4600 4600 4600 725
463 20241209 135200 631206835 4600 4600 4600 4600 0
464 20241209 135100 631206835 4600 4600 4600 4600 173
465 20241209 135000 630411035 4600 4600 4600 4600 376
466 20241209 134900 628681435 4600 4600 4600 4600 299
467 20241209 134800 627306035 4600 4600 4600 4600 2134
468 20241209 134700 617489635 4600 4600 4600 4600 0
469 20241209 134600 617489635 4600 4600 4600 4600 348
470 20241209 134500 615888835 4600 4610 4610 4600 140
471 20241209 134400 615244575 4610 4610 4610 4610 1
472 20241209 134300 615239965 4600 4600 4600 4600 0
473 20241209 134200 615239965 4600 4600 4600 4600 0
474 20241209 134100 615239965 4600 4600 4600 4595 578
475 20241209 134000 612581185 4600 4600 4600 4600 557
476 20241209 133900 610018985 4600 4600 4600 4600 0
477 20241209 133800 610018985 4600 4600 4600 4590 982
478 20241209 133700 605502325 4600 4600 4600 4600 0
479 20241209 133600 605502325 4600 4600 4600 4600 104
480 20241209 133500 605023925 4600 4600 4605 4600 6466
481 20241209 133400 575280075 4605 4605 4605 4605 950
482 20241209 133300 570905325 4605 4605 4605 4605 500
483 20241209 133200 568602825 4620 4620 4620 4620 0
484 20241209 133100 568602825 4620 4620 4620 4620 0
485 20241209 133000 568602825 4620 4620 4620 4620 0
486 20241209 132900 568602825 4620 4620 4620 4620 0
487 20241209 132800 568602825 4620 4620 4620 4620 0
488 20241209 132700 568602825 4620 4605 4620 4605 18
489 20241209 132600 568519835 4605 4605 4605 4605 137
490 20241209 132500 567888950 4605 4605 4605 4605 13
491 20241209 132400 567829085 4600 4600 4600 4600 0
492 20241209 132300 567829085 4600 4600 4600 4600 0
493 20241209 132200 567829085 4600 4600 4600 4600 0
494 20241209 132100 567829085 4600 4600 4600 4600 120
495 20241209 132000 567277085 4605 4640 4640 4605 22
496 20241209 131900 567175315 4640 4625 4640 4625 5170
497 20241209 131800 543238175 4625 4625 4625 4625 0
498 20241209 131700 543238175 4625 4610 4625 4610 1570
499 20241209 131600 535984335 4600 4600 4600 4600 0
500 20241209 131500 535984335 4600 4600 4600 4600 4
501 20241209 131400 535965935 4600 4600 4600 4600 10
502 20241209 131300 535919935 4610 4600 4610 4600 21
503 20241209 131200 535823325 4610 4610 4610 4610 320
504 20241209 131100 534348125 4610 4610 4610 4610 1
505 20241209 131000 534343515 4585 4600 4600 4585 2044
506 20241209 130900 524967640 4600 4600 4600 4600 956
507 20241209 130800 520570040 4600 4600 4600 4600 160
508 20241209 130700 519834040 4600 4600 4600 4600 0
509 20241209 130600 519834040 4600 4595 4600 4595 4275
510 20241209 130500 500171090 4595 4595 4595 4595 640
511 20241209 130400 497230290 4595 4595 4595 4595 240
512 20241209 130300 496127490 4595 4595 4595 4595 0
513 20241209 130200 496127490 4595 4595 4595 4595 356
514 20241209 130100 494491670 4595 4595 4595 4595 438
515 20241209 130000 492479060 4590 4590 4590 4590 315
516 20241209 125900 491033210 4590 4590 4590 4590 0
517 20241209 125800 491033210 4590 4590 4590 4590 241
518 20241209 125700 489927020 4585 4590 4590 4585 154
519 20241209 125600 489220250 4590 4590 4590 4590 2954
520 20241209 125500 475661390 4590 4590 4590 4590 14
521 20241209 125400 475597130 4590 4590 4590 4590 0
522 20241209 125300 475597130 4590 4590 4590 4590 0
523 20241209 125200 475597130 4590 4590 4590 4590 33
524 20241209 125100 475445660 4590 4590 4590 4590 0
525 20241209 125000 475445660 4590 4595 4595 4590 159
526 20241209 124900 474715120 4595 4595 4595 4595 237
527 20241209 124800 473626105 4595 4590 4595 4590 262
528 20241209 124700 472422415 4590 4590 4590 4590 14
529 20241209 124600 472358155 4590 4590 4590 4590 0
530 20241209 124500 472358155 4590 4590 4590 4590 13
531 20241209 124400 472298485 4590 4590 4590 4590 0
532 20241209 124300 472298485 4590 4590 4590 4590 0
533 20241209 124200 472298485 4590 4590 4590 4590 115
534 20241209 124100 471770635 4585 4585 4585 4585 0
535 20241209 124000 471770635 4585 4585 4585 4585 13
536 20241209 123900 471711030 4585 4585 4585 4585 0
537 20241209 123800 471711030 4585 4585 4585 4585 14
538 20241209 123700 471646840 4590 4585 4590 4585 2547
539 20241209 123600 459957285 4585 4585 4585 4585 268
540 20241209 123500 458728505 4580 4580 4580 4580 13
541 20241209 123400 458668965 4580 4580 4580 4580 0
542 20241209 123300 458668965 4580 4580 4580 4580 2040
543 20241209 123200 449325765 4580 4580 4580 4580 0
544 20241209 123100 449325765 4580 4580 4580 4580 0
545 20241209 123000 449325765 4580 4580 4580 4580 13
546 20241209 122900 449266225 4580 4580 4580 4580 0
547 20241209 122800 449266225 4580 4585 4585 4580 75
548 20241209 122700 448922420 4585 4585 4585 4585 197
549 20241209 122600 448019175 4580 4580 4580 4580 51
550 20241209 122500 447785595 4580 4580 4580 4580 13
551 20241209 122400 447726055 4580 4580 4580 4580 481
552 20241209 122300 445523075 4580 4580 4580 4580 980
553 20241209 122200 441034675 4580 4580 4580 4580 1
554 20241209 122100 441030095 4580 4580 4580 4580 14
555 20241209 122000 440965975 4580 4580 4580 4580 0
556 20241209 121900 440965975 4580 4580 4580 4580 39
557 20241209 121800 440787355 4580 4580 4580 4580 13
558 20241209 121700 440727815 4580 4580 4580 4580 0
559 20241209 121600 440727815 4580 4580 4580 4580 195
560 20241209 121500 439834715 4590 4590 4590 4590 383
561 20241209 121400 438076745 4590 4590 4590 4590 90
562 20241209 121300 437663645 4580 4580 4580 4580 1605
563 20241209 121200 430312745 4580 4580 4580 4580 0
564 20241209 121100 430312745 4580 4580 4580 4580 15
565 20241209 121000 430244045 4580 4580 4580 4580 0
566 20241209 120900 430244045 4580 4580 4580 4580 13
567 20241209 120800 430184505 4580 4580 4580 4580 0
568 20241209 120700 430184505 4580 4580 4580 4580 1300
569 20241209 120600 424230505 4580 4580 4580 4580 13
570 20241209 120500 424170965 4580 4580 4580 4580 0
571 20241209 120400 424170965 4580 4580 4580 4580 13
572 20241209 120300 424111425 4580 4580 4580 4580 0
573 20241209 120200 424111425 4580 4580 4580 4580 0
574 20241209 120100 424111425 4580 4580 4580 4580 14
575 20241209 120000 424047305 4575 4575 4575 4575 0
576 20241209 115900 424047305 4575 4575 4575 4575 13
577 20241209 115800 423987830 4575 4575 4575 4575 0
578 20241209 115700 423987830 4575 4580 4580 4575 464
579 20241209 115600 421863250 4580 4580 4580 4575 2100
580 20241209 115500 412254025 4580 4580 4580 4580 1000
581 20241209 115400 407674025 4580 4580 4580 4580 14
582 20241209 115300 407609905 4580 4590 4590 4580 3002
583 20241209 115200 393839620 4590 4600 4600 4590 1481
584 20241209 115100 387039395 4600 4600 4600 4600 1
585 20241209 115000 387034795 4590 4590 4590 4590 359
586 20241209 114900 385386985 4590 4590 4590 4590 1063
587 20241209 114800 380507815 4590 4590 4590 4590 0
588 20241209 114700 380507815 4590 4590 4590 4590 13
589 20241209 114600 380448145 4590 4590 4590 4590 0
590 20241209 114500 380448145 4590 4590 4590 4590 0
591 20241209 114400 380448145 4590 4590 4590 4590 14
592 20241209 114300 380383885 4590 4590 4590 4590 0
593 20241209 114200 380383885 4590 4600 4600 4590 85
594 20241209 114100 379993015 4600 4595 4600 4595 180
595 20241209 114000 379165230 4600 4600 4600 4600 974
596 20241209 113900 374684830 4600 4600 4600 4600 0
597 20241209 113800 374684830 4600 4600 4600 4600 1000
598 20241209 113700 370084830 4600 4600 4600 4600 13
599 20241209 113600 370025030 4600 4600 4600 4600 0
600 20241209 113500 370025030 4600 4600 4600 4600 314
601 20241209 113400 368580630 4600 4600 4600 4600 0
602 20241209 113300 368580630 4600 4600 4600 4600 1162
603 20241209 113200 363235430 4600 4600 4600 4600 659
604 20241209 113100 360204030 4600 4600 4600 4600 1
605 20241209 113000 360199430 4600 4600 4600 4600 13
606 20241209 112900 360139630 4600 4600 4600 4600 0
607 20241209 112800 360139630 4600 4600 4600 4600 0
608 20241209 112700 360139630 4600 4600 4600 4600 14
609 20241209 112600 360075230 4600 4600 4600 4600 0
610 20241209 112500 360075230 4600 4600 4600 4600 13
611 20241209 112400 360015430 4600 4590 4600 4590 4906
612 20241209 112300 337493290 4590 4590 4590 4590 13
613 20241209 112200 337433620 4590 4590 4590 4590 0
614 20241209 112100 337433620 4590 4590 4590 4590 0
615 20241209 112000 337433620 4590 4590 4590 4590 13
616 20241209 111900 337373950 4590 4590 4590 4590 0
617 20241209 111800 337373950 4590 4590 4590 4590 14
618 20241209 111700 337309690 4590 4590 4590 4590 0
619 20241209 111600 337309690 4590 4590 4590 4590 100
620 20241209 111500 336850690 4590 4590 4590 4590 23
621 20241209 111400 336745120 4590 4590 4590 4590 200
622 20241209 111300 335827120 4590 4590 4590 4590 13
623 20241209 111200 335767450 4590 4590 4590 4590 0
624 20241209 111100 335767450 4590 4590 4590 4590 14
625 20241209 111000 335703190 4590 4590 4590 4590 0
626 20241209 110900 335703190 4590 4590 4590 4590 0
627 20241209 110800 335703190 4590 4590 4590 4590 13
628 20241209 110700 335643520 4590 4590 4590 4590 0
629 20241209 110600 335643520 4590 4590 4590 4590 13
630 20241209 110500 335583850 4585 4585 4585 4585 0
631 20241209 110400 335583850 4585 4585 4585 4585 0
632 20241209 110300 335583850 4585 4590 4600 4585 1750
633 20241209 110200 327539455 4590 4600 4600 4590 929
634 20241209 110100 323273355 4600 4590 4600 4590 15
635 20241209 110000 323204495 4590 4590 4590 4590 1000
636 20241209 105900 318614495 4590 4590 4590 4590 0
637 20241209 105800 318614495 4590 4590 4590 4590 13
638 20241209 105700 318554825 4590 4590 4590 4590 0
639 20241209 105600 318554825 4590 4590 4590 4590 571
640 20241209 105500 315933935 4590 4590 4590 4590 1
641 20241209 105400 315929345 4590 4590 4590 4590 1550
642 20241209 105300 308814845 4590 4590 4590 4590 0
643 20241209 105200 308814845 4590 4590 4590 4590 0
644 20241209 105100 308814845 4590 4600 4600 4590 410
645 20241209 105000 306928985 4600 4600 4600 4600 119
646 20241209 104900 306381585 4600 4600 4600 4600 232
647 20241209 104800 305314385 4600 4600 4600 4600 1277
648 20241209 104700 299440185 4600 4600 4600 4600 0
649 20241209 104600 299440185 4600 4600 4600 4600 13
650 20241209 104500 299380385 4600 4600 4600 4600 64
651 20241209 104400 299085985 4600 4600 4600 4600 1740
652 20241209 104300 291081985 4600 4600 4600 4600 2
653 20241209 104200 291072785 4600 4600 4600 4600 1013
654 20241209 104100 286412985 4600 4600 4600 4600 0
655 20241209 104000 286412985 4600 4600 4600 4600 0
656 20241209 103900 286412985 4600 4600 4600 4600 13
657 20241209 103800 286353185 4600 4600 4600 4600 0
658 20241209 103700 286353185 4600 4600 4600 4600 13
659 20241209 103600 286293385 4600 4600 4600 4600 0
660 20241209 103500 286293385 4600 4600 4600 4600 1827
661 20241209 103400 277889185 4600 4600 4600 4600 14
662 20241209 103300 277824785 4615 4615 4615 4615 0
663 20241209 103200 277824785 4615 4600 4615 4600 15
664 20241209 103100 277755755 4625 4625 4625 4625 50
665 20241209 103000 277524505 4625 4600 4625 4600 1187
666 20241209 102900 272042260 4590 4590 4590 4590 13
667 20241209 102800 271982590 4590 4590 4590 4590 2000
668 20241209 102700 262802590 4590 4590 4590 4590 15
669 20241209 102600 262733740 4590 4590 4590 4590 2
670 20241209 102500 262724560 4590 4590 4590 4590 92
671 20241209 102400 262302280 4590 4590 4590 4590 0
672 20241209 102300 262302280 4590 4590 4590 4590 1400
673 20241209 102200 255876280 4590 4590 4590 4590 13
674 20241209 102100 255816610 4590 4590 4590 4590 22
675 20241209 102000 255715630 4590 4590 4590 4590 78
676 20241209 101900 255357610 4590 4590 4590 4590 0
677 20241209 101800 255357610 4590 4595 4595 4590 1231
678 20241209 101700 249704565 4595 4595 4595 4595 421
679 20241209 101600 247770070 4595 4595 4595 4595 0
680 20241209 101500 247770070 4595 4590 4595 4590 108
681 20241209 101400 247273875 4590 4590 4590 4590 0
682 20241209 101300 247273875 4590 4585 4590 4585 69
683 20241209 101200 246957230 4585 4585 4585 4585 1
684 20241209 101100 246952645 4585 4575 4585 4575 1585
685 20241209 101000 239695865 4550 4575 4575 4550 166
686 20241209 100900 238936740 4575 4575 4575 4575 472
687 20241209 100800 236777340 4575 4550 4575 4550 384
688 20241209 100700 235020890 4575 4550 4575 4550 2103
689 20241209 100600 225452190 4560 4575 4575 4560 787
690 20241209 100500 221859765 4575 4575 4575 4560 354
691 20241209 100400 220240410 4575 4575 4575 4570 3684
692 20241209 100300 203403355 4570 4565 4570 4560 640
693 20241209 100200 200479185 4570 4570 4570 4570 73
694 20241209 100100 200145575 4560 4560 4560 4560 13
695 20241209 100000 200086295 4560 4560 4560 4560 381
696 20241209 095900 198348935 4550 4550 4550 4550 0
697 20241209 095800 198348935 4550 4550 4550 4550 13
698 20241209 095700 198289785 4550 4550 4550 4550 401
699 20241209 095600 196465235 4550 4550 4550 4550 15
700 20241209 095500 196396985 4550 4550 4550 4550 1101
701 20241209 095400 191387435 4550 4550 4550 4550 1
702 20241209 095300 191382885 4550 4555 4555 4550 870
703 20241209 095200 187420040 4555 4555 4555 4555 30
704 20241209 095100 187283390 4550 4545 4550 4535 455
705 20241209 095000 185214205 4545 4545 4550 4545 820
706 20241209 094900 181484380 4545 4535 4545 4535 588
707 20241209 094800 178813535 4535 4535 4540 4535 376
708 20241209 094700 177107680 4515 4535 4535 4515 357
709 20241209 094600 175489105 4535 4515 4535 4515 23
710 20241209 094500 175385060 4515 4515 4515 4515 21
711 20241209 094400 175290245 4515 4515 4515 4515 863
712 20241209 094300 171393800 4515 4530 4540 4515 338
713 20241209 094200 169861840 4535 4515 4540 4515 158
714 20241209 094100 169145325 4515 4545 4545 4515 432
715 20241209 094000 167188460 4550 4515 4550 4515 119
716 20241209 093900 166647590 4515 4515 4520 4515 1017
717 20241209 093800 162050830 4515 4515 4515 4515 19
718 20241209 093700 161965045 4510 4510 4515 4510 410
719 20241209 093600 160114960 4510 4505 4510 4505 562
720 20241209 093500 157582905 4510 4510 4510 4510 1
721 20241209 093400 157578395 4505 4505 4505 4505 24
722 20241209 093300 157470275 4510 4500 4510 4500 1228
723 20241209 093200 151938470 4500 4500 4500 4500 100
724 20241209 093100 151488470 4490 4490 4500 4490 320
725 20241209 093000 150048730 4495 4495 4495 4495 20
726 20241209 092900 149958830 4490 4490 4490 4490 50
727 20241209 092800 149734330 4490 4490 4490 4490 663
728 20241209 092700 146757460 4485 4490 4490 4485 3432
729 20241209 092600 131359705 4515 4520 4520 4490 515
730 20241209 092500 129040930 4495 4525 4525 4490 1735
731 20241209 092400 121233235 4530 4530 4530 4500 218
732 20241209 092300 120247440 4505 4540 4540 4505 1230
733 20241209 092200 114700360 4505 4525 4545 4500 338
734 20241209 092100 113167375 4530 4535 4535 4530 271
735 20241209 092000 111938975 4540 4520 4545 4490 3282
736 20241209 091900 97122480 4520 4530 4530 4520 3013
737 20241209 091800 83489695 4530 4530 4530 4530 0
738 20241209 091700 83489695 4530 4530 4530 4530 14
739 20241209 091600 83426275 4525 4525 4525 4525 0
740 20241209 091500 83426275 4525 4530 4530 4525 268
741 20241209 091400 82213500 4545 4550 4550 4545 204
742 20241209 091300 81285835 4555 4525 4560 4520 404
743 20241209 091200 79451200 4525 4555 4555 4520 176
744 20241209 091100 78650065 4560 4570 4570 4560 318
745 20241209 091000 77198750 4575 4510 4585 4510 1111
746 20241209 090900 72138830 4510 4520 4520 4510 184
747 20241209 090800 71307770 4515 4515 4515 4515 0
748 20241209 090700 71307770 4515 4515 4515 4495 422
749 20241209 090600 69406055 4500 4505 4505 4490 6004
750 20241209 090500 42399780 4500 4500 4500 4500 23
751 20241209 090400 42296280 4500 4520 4520 4500 7372
752 20241209 090300 9067555 4520 4520 4520 4520 51
753 20241209 090200 8837035 4520 4525 4525 4520 64
754 20241209 090100 8547500 4525 4525 4525 4525 100
755 20241209 090000 8095000 4525 4515 4570 4515 1790