ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

692
151860/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,203000,549933765,4800,4800,4800,4800,1606
20241205,202900,549933765,4800,4800,4800,4800,0
20241205,202800,549933765,4800,4800,4800,4800,0
20241205,202700,549933765,4800,4800,4800,4800,0
20241205,202600,549933765,4800,4800,4800,4800,0
20241205,202500,549933765,4800,4800,4800,4800,0
20241205,202400,549933765,4800,4800,4800,4800,0
20241205,202300,549933765,4800,4800,4800,4800,0
20241205,202200,549933765,4800,4800,4800,4800,0
20241205,202100,549933765,4800,4800,4800,4800,0
20241205,202000,549933765,4800,4800,4800,4800,0
20241205,201900,549933765,4800,4800,4800,4800,0
20241205,201800,549933765,4800,4800,4800,4800,0
20241205,201700,549933765,4800,4800,4800,4800,0
20241205,201600,549933765,4800,4800,4800,4800,0
20241205,201500,549933765,4800,4800,4800,4800,0
20241205,201400,549933765,4800,4800,4800,4800,0
20241205,201300,549933765,4800,4800,4800,4800,0
20241205,201200,549933765,4800,4800,4800,4800,0
20241205,201100,549933765,4800,4800,4800,4800,0
20241205,201000,549933765,4800,4800,4800,4800,0
20241205,200900,549933765,4800,4800,4800,4800,0
20241205,200800,549933765,4800,4800,4800,4800,0
20241205,200700,549933765,4800,4800,4800,4800,0
20241205,200600,549933765,4800,4800,4800,4800,0
20241205,200500,549933765,4800,4800,4800,4800,0
20241205,200400,549933765,4800,4800,4800,4800,0
20241205,200300,549933765,4800,4800,4800,4800,0
20241205,200200,549933765,4800,4800,4800,4800,0
20241205,200100,549933765,4800,4800,4800,4800,0
20241205,200000,549933765,4800,4800,4800,4800,1606
20241205,195900,549933765,4800,4800,4800,4800,0
20241205,195800,549933765,4800,4800,4800,4800,0
20241205,195700,549933765,4800,4800,4800,4800,0
20241205,195600,549933765,4800,4800,4800,4800,0
20241205,195500,549933765,4800,4800,4800,4800,0
20241205,195400,549933765,4800,4800,4800,4800,0
20241205,195300,549933765,4800,4800,4800,4800,0
20241205,195200,549933765,4800,4800,4800,4800,0
20241205,195100,549933765,4800,4800,4800,4800,0
20241205,195000,549933765,4800,4800,4800,4800,0
20241205,194900,549933765,4800,4800,4800,4800,0
20241205,194800,549933765,4800,4800,4800,4800,0
20241205,194700,549933765,4800,4800,4800,4800,0
20241205,194600,549933765,4800,4800,4800,4800,0
20241205,194500,549933765,4800,4800,4800,4800,0
20241205,194400,549933765,4800,4800,4800,4800,0
20241205,194300,549933765,4800,4800,4800,4800,0
20241205,194200,549933765,4800,4800,4800,4800,0
20241205,194100,549933765,4800,4800,4800,4800,0
20241205,194000,549933765,4800,4800,4800,4800,0
20241205,193900,549933765,4800,4800,4800,4800,0
20241205,193800,549933765,4800,4800,4800,4800,0
20241205,193700,549933765,4800,4800,4800,4800,0
20241205,193600,549933765,4800,4800,4800,4800,0
20241205,193500,549933765,4800,4800,4800,4800,0
20241205,193400,549933765,4800,4800,4800,4800,0
20241205,193300,549933765,4800,4800,4800,4800,0
20241205,193200,549933765,4800,4800,4800,4800,0
20241205,193100,549933765,4800,4800,4800,4800,0
20241205,193000,549933765,4800,4800,4800,4800,1606
20241205,192900,549933765,4800,4800,4800,4800,0
20241205,192800,549933765,4800,4800,4800,4800,0
20241205,192700,549933765,4800,4800,4800,4800,0
20241205,192600,549933765,4800,4800,4800,4800,0
20241205,192500,549933765,4800,4800,4800,4800,0
20241205,192400,549933765,4800,4800,4800,4800,0
20241205,192300,549933765,4800,4800,4800,4800,0
20241205,192200,549933765,4800,4800,4800,4800,0
20241205,192100,549933765,4800,4800,4800,4800,0
20241205,192000,549933765,4800,4800,4800,4800,0
20241205,191900,549933765,4800,4800,4800,4800,0
20241205,191800,549933765,4800,4800,4800,4800,0
20241205,191700,549933765,4800,4800,4800,4800,0
20241205,191600,549933765,4800,4800,4800,4800,0
20241205,191500,549933765,4800,4800,4800,4800,0
20241205,191400,549933765,4800,4800,4800,4800,0
20241205,191300,549933765,4800,4800,4800,4800,0
20241205,191200,549933765,4800,4800,4800,4800,0
20241205,191100,549933765,4800,4800,4800,4800,0
20241205,191000,549933765,4800,4800,4800,4800,0
20241205,190900,549933765,4800,4800,4800,4800,0
20241205,190800,549933765,4800,4800,4800,4800,0
20241205,190700,549933765,4800,4800,4800,4800,0
20241205,190600,549933765,4800,4800,4800,4800,0
20241205,190500,549933765,4800,4800,4800,4800,0
20241205,190400,549933765,4800,4800,4800,4800,0
20241205,190300,549933765,4800,4800,4800,4800,0
20241205,190200,549933765,4800,4800,4800,4800,0
20241205,190100,549933765,4800,4800,4800,4800,0
20241205,190000,549933765,4800,4800,4800,4800,1606
20241205,185900,549933765,4800,4800,4800,4800,0
20241205,185800,549933765,4800,4800,4800,4800,0
20241205,185700,549933765,4800,4800,4800,4800,0
20241205,185600,549933765,4800,4800,4800,4800,0
20241205,185500,549933765,4800,4800,4800,4800,0
20241205,185400,549933765,4800,4800,4800,4800,0
20241205,185300,549933765,4800,4800,4800,4800,0
20241205,185200,549933765,4800,4800,4800,4800,0
20241205,185100,549933765,4800,4800,4800,4800,0
20241205,185000,549933765,4800,4800,4800,4800,0
20241205,184900,549933765,4800,4800,4800,4800,0
20241205,184800,549933765,4800,4800,4800,4800,0
20241205,184700,549933765,4800,4800,4800,4800,0
20241205,184600,549933765,4800,4800,4800,4800,0
20241205,184500,549933765,4800,4800,4800,4800,0
20241205,184400,549933765,4800,4800,4800,4800,0
20241205,184300,549933765,4800,4800,4800,4800,0
20241205,184200,549933765,4800,4800,4800,4800,0
20241205,184100,549933765,4800,4800,4800,4800,0
20241205,184000,549933765,4800,4800,4800,4800,0
20241205,183900,549933765,4800,4800,4800,4800,0
20241205,183800,549933765,4800,4800,4800,4800,0
20241205,183700,549933765,4800,4800,4800,4800,0
20241205,183600,549933765,4800,4800,4800,4800,0
20241205,183500,549933765,4800,4800,4800,4800,0
20241205,183400,549933765,4800,4800,4800,4800,0
20241205,183300,549933765,4800,4800,4800,4800,0
20241205,183200,549933765,4800,4800,4800,4800,0
20241205,183100,549933765,4800,4800,4800,4800,0
20241205,183000,549933765,4800,4800,4800,4800,1606
20241205,182900,549933765,4800,4800,4800,4800,0
20241205,182800,549933765,4800,4800,4800,4800,0
20241205,182700,549933765,4800,4800,4800,4800,0
20241205,182600,549933765,4800,4800,4800,4800,0
20241205,182500,549933765,4800,4800,4800,4800,0
20241205,182400,549933765,4800,4800,4800,4800,0
20241205,182300,549933765,4800,4800,4800,4800,0
20241205,182200,549933765,4800,4800,4800,4800,0
20241205,182100,549933765,4800,4800,4800,4800,0
20241205,182000,549933765,4800,4800,4800,4800,0
20241205,181900,549933765,4800,4800,4800,4800,0
20241205,181800,549933765,4800,4800,4800,4800,0
20241205,181700,549933765,4800,4800,4800,4800,0
20241205,181600,549933765,4800,4800,4800,4800,0
20241205,181500,549933765,4800,4800,4800,4800,0
20241205,181400,549933765,4800,4800,4800,4800,0
20241205,181300,549933765,4800,4800,4800,4800,0
20241205,181200,549933765,4800,4800,4800,4800,0
20241205,181100,549933765,4800,4800,4800,4800,0
20241205,181000,549933765,4800,4800,4800,4800,0
20241205,180900,549933765,4800,4800,4800,4800,0
20241205,180800,549933765,4800,4800,4800,4800,0
20241205,180700,549933765,4800,4800,4800,4800,0
20241205,180600,549933765,4800,4800,4800,4800,0
20241205,180500,549933765,4800,4800,4800,4800,0
20241205,180400,549933765,4800,4800,4800,4800,0
20241205,180300,549933765,4800,4800,4800,4800,0
20241205,180200,549933765,4800,4800,4800,4800,0
20241205,180100,549933765,4800,4800,4800,4800,0
20241205,180000,549933765,4800,4800,4800,4800,1606
20241205,175900,549933765,4800,4800,4800,4800,0
20241205,175800,549933765,4800,4800,4800,4800,0
20241205,175700,549933765,4800,4800,4800,4800,0
20241205,175600,549933765,4800,4800,4800,4800,0
20241205,175500,549933765,4800,4800,4800,4800,0
20241205,175400,549933765,4800,4800,4800,4800,0
20241205,175300,549933765,4800,4800,4800,4800,0
20241205,175200,549933765,4800,4800,4800,4800,0
20241205,175100,549933765,4800,4800,4800,4800,0
20241205,175000,549933765,4800,4800,4800,4800,0
20241205,174900,549933765,4800,4800,4800,4800,0
20241205,174800,549933765,4800,4800,4800,4800,0
20241205,174700,549933765,4800,4800,4800,4800,0
20241205,174600,549933765,4800,4800,4800,4800,0
20241205,174500,549933765,4800,4800,4800,4800,0
20241205,174400,549933765,4800,4800,4800,4800,0
20241205,174300,549933765,4800,4800,4800,4800,0
20241205,174200,549933765,4800,4800,4800,4800,0
20241205,174100,549933765,4800,4800,4800,4800,0
20241205,174000,549933765,4800,4800,4800,4800,0
20241205,173900,549933765,4800,4800,4800,4800,0
20241205,173800,549933765,4800,4800,4800,4800,0
20241205,173700,549933765,4800,4800,4800,4800,0
20241205,173600,549933765,4800,4800,4800,4800,0
20241205,173500,549933765,4800,4800,4800,4800,0
20241205,173400,549933765,4800,4800,4800,4800,0
20241205,173300,549933765,4800,4800,4800,4800,0
20241205,173200,549933765,4800,4800,4800,4800,0
20241205,173100,549933765,4800,4800,4800,4800,0
20241205,173000,549933765,4800,4800,4800,4800,1606
20241205,172900,549933765,4800,4800,4800,4800,0
20241205,172800,549933765,4800,4800,4800,4800,0
20241205,172700,549933765,4800,4800,4800,4800,0
20241205,172600,549933765,4800,4800,4800,4800,0
20241205,172500,549933765,4800,4800,4800,4800,0
20241205,172400,549933765,4800,4800,4800,4800,0
20241205,172300,549933765,4800,4800,4800,4800,0
20241205,172200,549933765,4800,4800,4800,4800,0
20241205,172100,549933765,4800,4800,4800,4800,0
20241205,172000,549933765,4800,4800,4800,4800,0
20241205,171900,549933765,4800,4800,4800,4800,0
20241205,171800,549933765,4800,4800,4800,4800,0
20241205,171700,549933765,4800,4800,4800,4800,0
20241205,171600,549933765,4800,4800,4800,4800,0
20241205,171500,549933765,4800,4800,4800,4800,0
20241205,171400,549933765,4800,4800,4800,4800,0
20241205,171300,549933765,4800,4800,4800,4800,0
20241205,171200,549933765,4800,4800,4800,4800,0
20241205,171100,549933765,4800,4800,4800,4800,0
20241205,171000,549933765,4800,4800,4800,4800,0
20241205,170900,549933765,4800,4800,4800,4800,0
20241205,170800,549933765,4800,4800,4800,4800,0
20241205,170700,549933765,4800,4800,4800,4800,0
20241205,170600,549933765,4800,4800,4800,4800,0
20241205,170500,549933765,4800,4800,4800,4800,0
20241205,170400,549933765,4800,4800,4800,4800,0
20241205,170300,549933765,4800,4800,4800,4800,0
20241205,170200,549933765,4800,4800,4800,4800,0
20241205,170100,549933765,4800,4800,4800,4800,0
20241205,170000,549933765,4800,4800,4800,4800,1606
20241205,165900,549933765,4800,4800,4800,4800,0
20241205,165800,549933765,4800,4800,4800,4800,0
20241205,165700,549933765,4800,4800,4800,4800,0
20241205,165600,549933765,4800,4800,4800,4800,0
20241205,165500,549933765,4800,4800,4800,4800,0
20241205,165400,549933765,4800,4800,4800,4800,0
20241205,165300,549933765,4800,4800,4800,4800,0
20241205,165200,549933765,4800,4800,4800,4800,0
20241205,165100,549933765,4800,4800,4800,4800,0
20241205,165000,549933765,4800,4800,4800,4800,0
20241205,164900,549933765,4800,4800,4800,4800,0
20241205,164800,549933765,4800,4800,4800,4800,0
20241205,164700,549933765,4800,4800,4800,4800,0
20241205,164600,549933765,4800,4800,4800,4800,0
20241205,164500,549933765,4800,4800,4800,4800,0
20241205,164400,549933765,4800,4800,4800,4800,0
20241205,164300,549933765,4800,4800,4800,4800,0
20241205,164200,549933765,4800,4800,4800,4800,0
20241205,164100,549933765,4800,4800,4800,4800,0
20241205,164000,549933765,4800,4800,4800,4800,0
20241205,163900,549933765,4800,4800,4800,4800,0
20241205,163800,549933765,4800,4800,4800,4800,0
20241205,163700,549933765,4800,4800,4800,4800,0
20241205,163600,549933765,4800,4800,4800,4800,0
20241205,163500,549933765,4800,4800,4800,4800,0
20241205,163400,549933765,4800,4800,4800,4800,0
20241205,163300,549933765,4800,4800,4800,4800,0
20241205,163200,549933765,4800,4800,4800,4800,0
20241205,163100,549933765,4800,4800,4800,4800,0
20241205,163000,549933765,4800,4800,4800,4800,1606
20241205,162900,549933765,4800,4800,4800,4800,0
20241205,162800,549933765,4800,4800,4800,4800,0
20241205,162700,549933765,4800,4800,4800,4800,0
20241205,162600,549933765,4800,4800,4800,4800,0
20241205,162500,549933765,4800,4800,4800,4800,0
20241205,162400,549933765,4800,4800,4800,4800,0
20241205,162300,549933765,4800,4800,4800,4800,0
20241205,162200,549933765,4800,4800,4800,4800,0
20241205,162100,549933765,4800,4800,4800,4800,0
20241205,162000,549933765,4800,4800,4800,4800,0
20241205,161900,549933765,4800,4800,4800,4800,0
20241205,161800,549933765,4800,4800,4800,4800,0
20241205,161700,549933765,4800,4800,4800,4800,0
20241205,161600,549933765,4800,4800,4800,4800,0
20241205,161500,549933765,4800,4800,4800,4800,0
20241205,161400,549933765,4800,4800,4800,4800,0
20241205,161300,549933765,4800,4800,4800,4800,0
20241205,161200,549933765,4800,4800,4800,4800,0
20241205,161100,549933765,4800,4800,4800,4800,0
20241205,161000,549933765,4800,4800,4800,4800,0
20241205,160900,549933765,4800,4800,4800,4800,0
20241205,160800,549933765,4800,4800,4800,4800,0
20241205,160700,549933765,4800,4800,4800,4800,0
20241205,160600,549933765,4800,4800,4800,4800,0
20241205,160500,549933765,4800,4800,4800,4800,0
20241205,160400,549933765,4800,4800,4800,4800,0
20241205,160300,549933765,4800,4800,4800,4800,0
20241205,160200,549933765,4800,4800,4800,4800,0
20241205,160100,549933765,4800,4800,4800,4800,0
20241205,160000,549933765,4800,4800,4800,4800,1606
20241205,155900,549933765,4800,4800,4800,4800,0
20241205,155800,549933765,4800,4800,4800,4800,0
20241205,155700,549933765,4800,4800,4800,4800,0
20241205,155600,549933765,4800,4800,4800,4800,0
20241205,155500,549933765,4800,4800,4800,4800,0
20241205,155400,549933765,4800,4800,4800,4800,0
20241205,155300,549933765,4800,4800,4800,4800,0
20241205,155200,549933765,4800,4800,4800,4800,0
20241205,155100,549933765,4800,4800,4800,4800,0
20241205,155000,549933765,4800,4800,4800,4800,0
20241205,154900,549933765,4800,4800,4800,4800,0
20241205,154800,549933765,4800,4800,4800,4800,0
20241205,154700,549933765,4800,4800,4800,4800,0
20241205,154600,549933765,4800,4800,4800,4800,0
20241205,154500,549933765,4800,4800,4800,4800,0
20241205,154400,549933765,4800,4800,4800,4800,0
20241205,154300,549933765,4800,4800,4800,4800,0
20241205,154200,549933765,4800,4800,4800,4800,0
20241205,154100,549933765,4800,4800,4800,4800,0
20241205,154000,549933765,4800,4800,4800,4800,0
20241205,153900,549933765,4800,4800,4800,4800,0
20241205,153800,549933765,4800,4800,4800,4800,0
20241205,153700,549933765,4800,4800,4800,4800,0
20241205,153600,549933765,4800,4800,4800,4800,0
20241205,153500,549933765,4800,4800,4800,4800,0
20241205,153400,549933765,4800,4800,4800,4800,0
20241205,153300,549933765,4800,4800,4800,4800,0
20241205,153200,549933765,4800,4800,4800,4800,0
20241205,153100,549933765,4800,4800,4800,4800,0
20241205,153000,549933765,4800,4800,4800,4800,3212
20241205,152900,542224965,4805,4805,4805,4805,0
20241205,152800,542224965,4805,4805,4805,4805,0
20241205,152700,542224965,4805,4805,4805,4805,0
20241205,152600,542224965,4805,4805,4805,4805,0
20241205,152500,542224965,4805,4805,4805,4805,0
20241205,152400,542224965,4805,4805,4805,4805,0
20241205,152300,542224965,4805,4805,4805,4805,0
20241205,152200,542224965,4805,4805,4805,4805,0
20241205,152100,542224965,4805,4805,4805,4805,0
20241205,152000,542224965,4805,4805,4805,4805,0
20241205,151900,542224965,4805,4780,4805,4780,293
20241205,151800,540824340,4780,4790,4790,4775,244
20241205,151700,539658050,4775,4785,4790,4775,745
20241205,151600,536097605,4790,4790,4790,4790,311
20241205,151500,534607915,4790,4790,4790,4790,16
20241205,151400,534531275,4790,4800,4800,4790,40
20241205,151300,534339660,4805,4805,4805,4805,0
20241205,151200,534339660,4805,4805,4805,4805,1
20241205,151100,534334855,4810,4790,4810,4790,75
20241205,151000,533975585,4795,4795,4795,4795,2
20241205,150900,533965995,4810,4810,4810,4810,0
20241205,150800,533965995,4810,4810,4810,4790,256
20241205,150700,532739675,4790,4810,4810,4790,381
20241205,150600,530914665,4790,4790,4810,4790,7
20241205,150500,530881115,4810,4790,4810,4790,51
20241205,150400,530636805,4790,4810,4810,4790,182
20241205,150300,529762385,4810,4810,4810,4810,0
20241205,150200,529762385,4810,4810,4810,4810,0
20241205,150100,529762385,4810,4810,4810,4810,0
20241205,150000,529762385,4810,4810,4810,4810,0
20241205,145900,529762385,4810,4810,4810,4810,150
20241205,145800,529040885,4810,4810,4810,4810,0
20241205,145700,529040885,4810,4790,4810,4775,477
20241205,145600,526756050,4790,4790,4795,4790,215
20241205,145500,525726165,4765,4785,4785,4765,846
20241205,145400,521692535,4785,4790,4795,4765,3720
20241205,145300,503924135,4790,4795,4795,4790,528
20241205,145200,501394865,4795,4795,4795,4795,3
20241205,145100,501380480,4795,4795,4795,4795,1
20241205,145000,501375685,4795,4795,4805,4785,1085
20241205,144900,496177605,4790,4795,4795,4790,220
20241205,144800,495122755,4810,4810,4810,4810,1
20241205,144700,495117945,4785,4790,4790,4785,240
20241205,144600,493968585,4815,4815,4815,4795,1805
20241205,144500,485304835,4800,4800,4800,4800,1
20241205,144400,485300035,4800,4805,4805,4800,1787
20241205,144300,476714760,4810,4810,4810,4805,1154
20241205,144200,471167255,4805,4810,4810,4805,963
20241205,144100,466537125,4815,4815,4815,4815,0
20241205,144000,466537125,4815,4810,4815,4810,51
20241205,143900,466291795,4815,4815,4815,4815,736
20241205,143800,462747955,4815,4820,4820,4815,704
20241205,143700,459354890,4825,4825,4825,4825,60
20241205,143600,459065390,4825,4825,4825,4825,1670
20241205,143500,451007640,4825,4825,4825,4825,50
20241205,143400,450766390,4830,4835,4835,4830,589
20241205,143300,447921505,4835,4835,4835,4835,0
20241205,143200,447921505,4835,4855,4855,4835,550
20241205,143100,445262235,4830,4830,4830,4830,0
20241205,143000,445262235,4830,4835,4835,4830,1000
20241205,142900,440430740,4835,4835,4835,4835,5
20241205,142800,440406565,4835,4835,4835,4835,28
20241205,142700,440271185,4835,4835,4835,4835,194
20241205,142600,439333195,4835,4835,4835,4835,0
20241205,142500,439333195,4835,4830,4835,4830,502
20241205,142400,436908525,4835,4835,4835,4835,346
20241205,142300,435235615,4835,4840,4840,4835,3933
20241205,142200,416217180,4840,4865,4865,4840,247
20241205,142100,415021675,4840,4840,4840,4840,34
20241205,142000,414857115,4865,4865,4865,4865,0
20241205,141900,414857115,4865,4865,4865,4865,3
20241205,141800,414842520,4865,4865,4865,4865,101
20241205,141700,414351155,4840,4840,4840,4840,0
20241205,141600,414351155,4840,4845,4845,4840,637
20241205,141500,411267070,4840,4865,4865,4840,43
20241205,141400,411058925,4835,4840,4840,4835,404
20241205,141300,409105580,4835,4835,4835,4835,0
20241205,141200,409105580,4835,4835,4835,4835,0
20241205,141100,409105580,4835,4835,4835,4835,134
20241205,141000,408457690,4835,4835,4835,4835,0
20241205,140900,408457690,4835,4835,4835,4835,44
20241205,140800,408244950,4870,4870,4870,4870,0
20241205,140700,408244950,4870,4870,4870,4870,0
20241205,140600,408244950,4870,4870,4870,4870,2
20241205,140500,408235210,4840,4840,4840,4840,31
20241205,140400,408085170,4875,4875,4875,4845,3
20241205,140300,408070575,4850,4850,4850,4850,0
20241205,140200,408070575,4850,4875,4890,4850,765
20241205,140100,404352750,4920,4920,4920,4920,81
20241205,140000,403954230,4920,4845,4920,4845,2682
20241205,135900,390805700,4830,4830,4830,4830,19
20241205,135800,390713930,4830,4845,4845,4830,6
20241205,135700,390684920,4845,4845,4845,4845,0
20241205,135600,390684920,4845,4845,4845,4845,75
20241205,135500,390321545,4825,4825,4825,4825,0
20241205,135400,390321545,4825,4825,4825,4825,0
20241205,135300,390321545,4825,4825,4825,4825,45
20241205,135200,390104420,4845,4845,4845,4845,0
20241205,135100,390104420,4845,4845,4845,4845,7
20241205,135000,390070505,4825,4825,4825,4825,0
20241205,134900,390070505,4825,4825,4825,4825,0
20241205,134800,390070505,4825,4825,4825,4825,0
20241205,134700,390070505,4825,4825,4825,4825,28
20241205,134600,389935405,4840,4840,4840,4840,0
20241205,134500,389935405,4840,4830,4840,4830,82
20241205,134400,389538555,4830,4830,4830,4830,0
20241205,134300,389538555,4830,4825,4830,4825,76
20241205,134200,389171480,4830,4830,4830,4830,101
20241205,134100,388683650,4830,4830,4830,4830,3
20241205,134000,388669160,4840,4830,4840,4830,6
20241205,133900,388640160,4830,4825,4830,4825,132
20241205,133800,388003210,4830,4830,4830,4830,3
20241205,133700,387988720,4825,4825,4825,4825,0
20241205,133600,387988720,4825,4825,4825,4825,3
20241205,133500,387974245,4825,4825,4825,4825,28
20241205,133400,387839145,4850,4830,4850,4830,2
20241205,133300,387829465,4850,4850,4850,4850,0
20241205,133200,387829465,4850,4835,4850,4835,3
20241205,133100,387814945,4820,4820,4820,4820,0
20241205,133000,387814945,4820,4820,4820,4820,795
20241205,132900,383983045,4820,4820,4820,4815,271
20241205,132800,382676830,4820,4815,4820,4815,819
20241205,132700,378733320,4815,4810,4815,4810,1238
20241205,132600,372777030,4805,4810,4810,4805,379
20241205,132500,370954275,4810,4810,4810,4810,1000
20241205,132400,366144275,4810,4810,4810,4810,49
20241205,132300,365908585,4815,4815,4815,4815,1
20241205,132200,365903770,4815,4815,4815,4815,37
20241205,132100,365725615,4815,4815,4815,4810,64
20241205,132000,365417620,4810,4810,4810,4810,173
20241205,131900,364585490,4810,4810,4810,4810,0
20241205,131800,364585490,4810,4810,4810,4810,89
20241205,131700,364157400,4815,4815,4815,4815,0
20241205,131600,364157400,4815,4810,4815,4805,57
20241205,131500,363883230,4810,4810,4815,4810,78
20241205,131400,363508035,4810,4810,4810,4800,160
20241205,131300,362738975,4815,4820,4820,4805,502
20241205,131200,360323945,4820,4810,4820,4810,25
20241205,131100,360203475,4820,4830,4830,4820,22
20241205,131000,360097225,4830,4820,4830,4820,22
20241205,130900,359990980,4815,4825,4825,4815,3
20241205,130800,359976520,4830,4830,4830,4830,0
20241205,130700,359976520,4830,4830,4830,4830,0
20241205,130600,359976520,4830,4830,4830,4830,0
20241205,130500,359976520,4830,4835,4835,4830,3
20241205,130400,359962020,4845,4845,4845,4845,0
20241205,130300,359962020,4845,4815,4845,4810,1811
20241205,130200,351208960,4815,4840,4840,4815,31
20241205,130100,351059670,4815,4840,4840,4815,22
20241205,130000,350953660,4820,4825,4825,4820,294
20241205,125900,349535215,4830,4830,4830,4830,101
20241205,125800,349047385,4830,4830,4830,4830,0
20241205,125700,349047385,4830,4835,4835,4830,165
20241205,125600,348249705,4860,4860,4860,4860,0
20241205,125500,348249705,4860,4860,4860,4860,0
20241205,125400,348249705,4860,4860,4860,4860,5
20241205,125300,348225405,4835,4835,4840,4835,46
20241205,125200,348002990,4870,4870,4870,4870,0
20241205,125100,348002990,4870,4870,4870,4870,0
20241205,125000,348002990,4870,4860,4870,4860,100
20241205,124900,347516725,4870,4850,4870,4850,103
20241205,124800,347016050,4825,4850,4850,4825,41
20241205,124700,346818200,4820,4820,4820,4820,0
20241205,124600,346818200,4820,4820,4820,4820,0
20241205,124500,346818200,4820,4820,4820,4820,19
20241205,124400,346726620,4820,4820,4820,4820,0
20241205,124300,346726620,4820,4820,4820,4820,0
20241205,124200,346726620,4820,4820,4820,4820,23
20241205,124100,346615760,4850,4810,4850,4810,1671
20241205,124000,338561880,4820,4820,4820,4820,0
20241205,123900,338561880,4820,4815,4820,4810,1426
20241205,123800,331700185,4810,4810,4810,4810,228
20241205,123700,330603505,4810,4810,4810,4810,1597
20241205,123600,322921935,4810,4810,4810,4810,270
20241205,123500,321623235,4810,4810,4810,4810,10
20241205,123400,321575135,4810,4810,4810,4810,5
20241205,123300,321551085,4810,4800,4810,4800,1321
20241205,123200,315208750,4805,4810,4810,4805,3205
20241205,123100,299799190,4810,4815,4815,4810,50
20241205,123000,299558685,4815,4810,4815,4810,400
20241205,122900,297633185,4815,4815,4815,4815,333
20241205,122800,296029790,4820,4820,4820,4820,500
20241205,122700,293619790,4820,4820,4820,4820,50
20241205,122600,293378790,4820,4820,4820,4820,4
20241205,122500,293359510,4820,4820,4820,4820,240
20241205,122400,292202710,4820,4820,4820,4815,409
20241205,122300,290231560,4815,4815,4815,4815,0
20241205,122200,290231560,4815,4820,4820,4815,2
20241205,122100,290221925,4820,4820,4820,4820,72
20241205,122000,289874885,4820,4820,4820,4820,8
20241205,121900,289836325,4815,4820,4820,4815,644
20241205,121800,286735305,4820,4820,4820,4820,0
20241205,121700,286735305,4820,4820,4820,4820,391
20241205,121600,284850685,4815,4815,4815,4815,0
20241205,121500,284850685,4815,4825,4825,4815,194
20241205,121400,283915965,4820,4820,4835,4820,301
20241205,121300,282462145,4820,4820,4820,4820,223
20241205,121200,281387285,4820,4820,4820,4820,48
20241205,121100,281155925,4810,4810,4810,4810,0
20241205,121000,281155925,4810,4825,4835,4810,520
20241205,120900,278651625,4825,4825,4825,4825,0
20241205,120800,278651625,4825,4835,4835,4825,110
20241205,120700,278120370,4830,4830,4830,4830,0
20241205,120600,278120370,4830,4840,4840,4830,2744
20241205,120500,264847175,4840,4840,4840,4840,0
20241205,120400,264847175,4840,4855,4855,4840,2
20241205,120300,264837480,4845,4845,4845,4845,437
20241205,120200,262720215,4845,4845,4845,4845,143
20241205,120100,262027380,4845,4850,4850,4845,388
20241205,120000,260147470,4850,4850,4850,4850,5
20241205,115900,260123220,4845,4845,4845,4845,408
20241205,115800,258146460,4845,4860,4860,4845,3700
20241205,115700,240199785,4855,4855,4855,4855,0
20241205,115600,240199785,4855,4855,4855,4855,0
20241205,115500,240199785,4855,4855,4855,4855,1
20241205,115400,240194930,4850,4850,4850,4850,0
20241205,115300,240194930,4850,4850,4850,4850,1
20241205,115200,240190080,4855,4860,4860,4855,48
20241205,115100,239956805,4855,4855,4855,4855,71
20241205,115000,239612100,4855,4855,4855,4855,28
20241205,114900,239476160,4855,4855,4855,4855,450
20241205,114800,237291410,4855,4860,4860,4855,872
20241205,114700,233056790,4860,4860,4860,4860,604
20241205,114600,230121350,4860,4860,4860,4860,28
20241205,114500,229985270,4860,4860,4860,4860,0
20241205,114400,229985270,4860,4860,4860,4860,0
20241205,114300,229985270,4860,4860,4860,4860,0
20241205,114200,229985270,4860,4895,4895,4860,1095
20241205,114100,224663535,4880,4880,4880,4880,106
20241205,114000,224146255,4860,4860,4860,4860,1000
20241205,113900,219286255,4865,4865,4865,4865,50
20241205,113800,219043005,4860,4875,4875,4860,3212
20241205,113700,203411450,4875,4880,4880,4875,342
20241205,113600,201743590,4880,4880,4880,4880,127
20241205,113500,201123830,4875,4875,4875,4875,57
20241205,113400,200845955,4880,4880,4880,4880,168
20241205,113300,200026115,4880,4880,4880,4880,0
20241205,113200,200026115,4880,4870,4880,4870,329
20241205,113100,198422365,4870,4880,4880,4870,169
20241205,113000,197598335,4870,4870,4870,4870,14
20241205,112900,197530155,4880,4870,4880,4870,50
20241205,112800,197286565,4865,4865,4865,4865,0
20241205,112700,197286565,4865,4865,4865,4865,31
20241205,112600,197135750,4865,4875,4875,4865,4493
20241205,112500,175256020,4880,4880,4880,4880,0
20241205,112400,175256020,4880,4880,4880,4880,58
20241205,112300,174972980,4900,4880,4900,4880,137
20241205,112200,174303620,4875,4875,4880,4875,200
20241205,112100,173328570,4875,4875,4875,4875,573
20241205,112000,170535195,4875,4875,4875,4875,450
20241205,111900,168341445,4900,4880,4900,4880,491
20241205,111800,165945345,4880,4880,4880,4880,215
20241205,111700,164896145,4880,4880,4880,4880,125
20241205,111600,164286145,4880,4880,4885,4880,54
20241205,111500,164022620,4900,4900,4900,4900,50
20241205,111400,163777620,4900,4900,4900,4900,0
20241205,111300,163777620,4900,4900,4905,4900,91
20241205,111200,163331670,4900,4900,4900,4900,52
20241205,111100,163076870,4885,4885,4885,4885,8
20241205,111000,163037790,4880,4880,4880,4880,0
20241205,110900,163037790,4880,4880,4880,4880,0
20241205,110800,163037790,4880,4880,4880,4880,0
20241205,110700,163037790,4880,4880,4880,4880,0
20241205,110600,163037790,4880,4880,4880,4880,46
20241205,110500,162813310,4880,4880,4880,4880,0
20241205,110400,162813310,4880,4880,4880,4880,49
20241205,110300,162574190,4880,4880,4880,4875,40
20241205,110200,162379090,4875,4875,4875,4875,0
20241205,110100,162379090,4875,4875,4875,4875,0
20241205,110000,162379090,4875,4880,4880,4875,101
20241205,105900,161886505,4875,4875,4875,4875,0
20241205,105800,161886505,4875,4875,4875,4875,10
20241205,105700,161837755,4875,4875,4875,4875,0
20241205,105600,161837755,4875,4875,4875,4875,46
20241205,105500,161613505,4880,4880,4880,4880,95
20241205,105400,161149905,4880,4880,4880,4880,500
20241205,105300,158709905,4875,4875,4875,4875,0
20241205,105200,158709905,4875,4875,4875,4875,0
20241205,105100,158709905,4875,4875,4875,4875,0
20241205,105000,158709905,4875,4875,4875,4875,0
20241205,104900,158709905,4875,4875,4875,4875,0
20241205,104800,158709905,4875,4875,4875,4875,50
20241205,104700,158466155,4875,4900,4910,4875,238
20241205,104600,157305255,4910,4910,4910,4910,1
20241205,104500,157300345,4905,4905,4905,4905,7
20241205,104400,157266010,4905,4905,4905,4905,0
20241205,104300,157266010,4905,4910,4910,4905,182
20241205,104200,156372610,4910,4910,4910,4910,191
20241205,104100,155434800,4910,4910,4910,4910,50
20241205,104000,155189300,4905,4905,4905,4905,0
20241205,103900,155189300,4905,4905,4905,4905,102
20241205,103800,154688990,4940,4940,4940,4940,0
20241205,103700,154688990,4940,4940,4940,4940,5
20241205,103600,154664290,4940,4940,4940,4940,0
20241205,103500,154664290,4940,4940,4940,4940,1
20241205,103400,154659350,4900,4900,4900,4900,1
20241205,103300,154654450,4900,4900,4900,4900,0
20241205,103200,154654450,4900,4940,4940,4900,2
20241205,103100,154644610,4940,4940,4940,4940,0
20241205,103000,154644610,4940,4935,4940,4935,57
20241205,102900,154363310,4935,4920,4935,4920,12
20241205,102800,154304250,4900,4920,4920,4900,30
20241205,102700,154157230,4940,4940,4940,4940,0
20241205,102600,154157230,4940,4920,4940,4920,982
20241205,102500,149324900,4920,4920,4920,4920,0
20241205,102400,149324900,4920,4920,4920,4920,0
20241205,102300,149324900,4920,4920,4920,4920,1
20241205,102200,149319980,4875,4885,4885,4875,1174
20241205,102100,143587000,4920,4920,4920,4920,0
20241205,102000,143587000,4920,4885,4920,4885,29
20241205,101900,143445300,4885,4930,4930,4885,201
20241205,101800,142463170,4920,4920,4920,4920,0
20241205,101700,142463170,4920,4920,4920,4920,0
20241205,101600,142463170,4920,4920,4920,4920,10
20241205,101500,142413970,4890,4890,4890,4890,48
20241205,101400,142179250,4920,4885,4920,4885,17
20241205,101300,142096065,4885,4890,4920,4885,22
20241205,101200,141988555,4885,4920,4920,4885,138
20241205,101100,141311765,4920,4885,4920,4885,386
20241205,101000,139426120,4920,4920,4920,4920,0
20241205,100900,139426120,4920,4925,4925,4880,1022
20241205,100800,134427555,4895,4920,4940,4895,232
20241205,100700,133283800,4880,4925,4925,4880,13
20241205,100600,133220050,4925,4890,4925,4890,311
20241205,100500,131699225,4935,4935,4935,4935,1
20241205,100400,131694290,4935,4895,4935,4895,353
20241205,100300,129962430,4935,4930,4940,4930,125
20241205,100200,129345045,4885,4945,4945,4885,25
20241205,100100,129221705,4900,4915,4915,4900,1096
20241205,100000,123850760,4955,4955,4955,4955,10
20241205,095900,123801210,4965,4965,4965,4965,0
20241205,095800,123801210,4965,4965,4965,4965,0
20241205,095700,123801210,4965,4960,4965,4960,23
20241205,095600,123687065,4965,4930,4965,4930,541
20241205,095500,121010685,4930,4925,4930,4900,327
20241205,095400,119404720,4925,4925,4925,4925,1
20241205,095300,119399795,4920,4900,4920,4900,122
20241205,095200,118801575,4900,4905,4905,4900,1067
20241205,095100,113573265,4900,4900,4900,4900,0
20241205,095000,113573265,4900,4900,4900,4900,10
20241205,094900,113524265,4860,4885,4885,4860,3163
20241205,094800,98114480,4885,4880,4885,4880,303
20241205,094700,96635435,4880,4920,4950,4880,801
20241205,094600,92717845,4915,4930,4930,4915,45
20241205,094500,92496455,4930,4930,4930,4930,7
20241205,094400,92461945,4970,4970,4970,4970,3
20241205,094300,92447035,4970,4950,4975,4930,169
20241205,094200,91609850,4940,4915,4940,4915,127
20241205,094100,90985580,4915,4910,4915,4910,177
20241205,094000,90116480,4910,4910,4910,4910,70
20241205,093900,89772780,4900,4900,4900,4900,40
20241205,093800,89576780,4900,4900,4900,4900,0
20241205,093700,89576780,4900,4900,4900,4900,16
20241205,093600,89498380,4900,4900,4900,4900,0
20241205,093500,89498380,4900,4900,4900,4900,0
20241205,093400,89498380,4900,4870,4900,4870,11
20241205,093300,89444780,4870,4900,4900,4870,28
20241205,093200,89308390,4900,4900,4900,4870,184
20241205,093100,88411680,4900,4890,4900,4890,12
20241205,093000,88352980,4890,4865,4890,4865,101
20241205,092900,87861590,4865,4890,4890,4865,11
20241205,092800,87808050,4870,4870,4870,4870,230
20241205,092700,86687950,4885,4885,4885,4885,19
20241205,092600,86595135,4885,4885,4885,4885,16
20241205,092500,86516975,4885,4890,4890,4850,39
20241205,092400,86327070,4890,4855,4890,4850,61
20241205,092300,86031155,4870,4865,4890,4850,42
20241205,092200,85826610,4855,4875,4875,4850,1912
20241205,092100,76542420,4875,4880,4880,4870,258
20241205,092000,75284670,4880,4880,4900,4880,520
20241205,091900,72746650,4880,4900,4900,4880,2177
20241205,091800,62105330,4900,4895,4900,4890,253
20241205,091700,60867360,4895,4895,4895,4895,0
20241205,091600,60867360,4895,4900,4920,4895,117
20241205,091500,60293895,4900,4900,4900,4900,6
20241205,091400,60264495,4900,4910,4915,4900,465
20241205,091300,57985370,4915,4930,4930,4915,682
20241205,091200,54627850,4930,4935,4965,4930,5587
20241205,091100,27082295,4940,4980,4980,4940,266
20241205,091000,25766815,4985,4955,4985,4955,3
20241205,090900,25751890,4985,4985,4985,4985,43
20241205,090800,25537535,4985,4985,4985,4985,2
20241205,090700,25527565,4985,4985,4985,4985,0
20241205,090600,25527565,4985,4960,4985,4940,1454
20241205,090500,18321520,4960,4970,4970,4960,608
20241205,090400,15303250,5000,5000,5000,5000,0
20241205,090300,15303250,5000,5000,5000,5000,1
20241205,090200,15298250,4970,4985,4985,4970,1014
20241205,090100,10248985,5020,4990,5020,4990,31
20241205,090000,10094265,5010,4985,5010,4985,2024
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 203000 549933765 4800 4800 4800 4800 1606
3 20241205 202900 549933765 4800 4800 4800 4800 0
4 20241205 202800 549933765 4800 4800 4800 4800 0
5 20241205 202700 549933765 4800 4800 4800 4800 0
6 20241205 202600 549933765 4800 4800 4800 4800 0
7 20241205 202500 549933765 4800 4800 4800 4800 0
8 20241205 202400 549933765 4800 4800 4800 4800 0
9 20241205 202300 549933765 4800 4800 4800 4800 0
10 20241205 202200 549933765 4800 4800 4800 4800 0
11 20241205 202100 549933765 4800 4800 4800 4800 0
12 20241205 202000 549933765 4800 4800 4800 4800 0
13 20241205 201900 549933765 4800 4800 4800 4800 0
14 20241205 201800 549933765 4800 4800 4800 4800 0
15 20241205 201700 549933765 4800 4800 4800 4800 0
16 20241205 201600 549933765 4800 4800 4800 4800 0
17 20241205 201500 549933765 4800 4800 4800 4800 0
18 20241205 201400 549933765 4800 4800 4800 4800 0
19 20241205 201300 549933765 4800 4800 4800 4800 0
20 20241205 201200 549933765 4800 4800 4800 4800 0
21 20241205 201100 549933765 4800 4800 4800 4800 0
22 20241205 201000 549933765 4800 4800 4800 4800 0
23 20241205 200900 549933765 4800 4800 4800 4800 0
24 20241205 200800 549933765 4800 4800 4800 4800 0
25 20241205 200700 549933765 4800 4800 4800 4800 0
26 20241205 200600 549933765 4800 4800 4800 4800 0
27 20241205 200500 549933765 4800 4800 4800 4800 0
28 20241205 200400 549933765 4800 4800 4800 4800 0
29 20241205 200300 549933765 4800 4800 4800 4800 0
30 20241205 200200 549933765 4800 4800 4800 4800 0
31 20241205 200100 549933765 4800 4800 4800 4800 0
32 20241205 200000 549933765 4800 4800 4800 4800 1606
33 20241205 195900 549933765 4800 4800 4800 4800 0
34 20241205 195800 549933765 4800 4800 4800 4800 0
35 20241205 195700 549933765 4800 4800 4800 4800 0
36 20241205 195600 549933765 4800 4800 4800 4800 0
37 20241205 195500 549933765 4800 4800 4800 4800 0
38 20241205 195400 549933765 4800 4800 4800 4800 0
39 20241205 195300 549933765 4800 4800 4800 4800 0
40 20241205 195200 549933765 4800 4800 4800 4800 0
41 20241205 195100 549933765 4800 4800 4800 4800 0
42 20241205 195000 549933765 4800 4800 4800 4800 0
43 20241205 194900 549933765 4800 4800 4800 4800 0
44 20241205 194800 549933765 4800 4800 4800 4800 0
45 20241205 194700 549933765 4800 4800 4800 4800 0
46 20241205 194600 549933765 4800 4800 4800 4800 0
47 20241205 194500 549933765 4800 4800 4800 4800 0
48 20241205 194400 549933765 4800 4800 4800 4800 0
49 20241205 194300 549933765 4800 4800 4800 4800 0
50 20241205 194200 549933765 4800 4800 4800 4800 0
51 20241205 194100 549933765 4800 4800 4800 4800 0
52 20241205 194000 549933765 4800 4800 4800 4800 0
53 20241205 193900 549933765 4800 4800 4800 4800 0
54 20241205 193800 549933765 4800 4800 4800 4800 0
55 20241205 193700 549933765 4800 4800 4800 4800 0
56 20241205 193600 549933765 4800 4800 4800 4800 0
57 20241205 193500 549933765 4800 4800 4800 4800 0
58 20241205 193400 549933765 4800 4800 4800 4800 0
59 20241205 193300 549933765 4800 4800 4800 4800 0
60 20241205 193200 549933765 4800 4800 4800 4800 0
61 20241205 193100 549933765 4800 4800 4800 4800 0
62 20241205 193000 549933765 4800 4800 4800 4800 1606
63 20241205 192900 549933765 4800 4800 4800 4800 0
64 20241205 192800 549933765 4800 4800 4800 4800 0
65 20241205 192700 549933765 4800 4800 4800 4800 0
66 20241205 192600 549933765 4800 4800 4800 4800 0
67 20241205 192500 549933765 4800 4800 4800 4800 0
68 20241205 192400 549933765 4800 4800 4800 4800 0
69 20241205 192300 549933765 4800 4800 4800 4800 0
70 20241205 192200 549933765 4800 4800 4800 4800 0
71 20241205 192100 549933765 4800 4800 4800 4800 0
72 20241205 192000 549933765 4800 4800 4800 4800 0
73 20241205 191900 549933765 4800 4800 4800 4800 0
74 20241205 191800 549933765 4800 4800 4800 4800 0
75 20241205 191700 549933765 4800 4800 4800 4800 0
76 20241205 191600 549933765 4800 4800 4800 4800 0
77 20241205 191500 549933765 4800 4800 4800 4800 0
78 20241205 191400 549933765 4800 4800 4800 4800 0
79 20241205 191300 549933765 4800 4800 4800 4800 0
80 20241205 191200 549933765 4800 4800 4800 4800 0
81 20241205 191100 549933765 4800 4800 4800 4800 0
82 20241205 191000 549933765 4800 4800 4800 4800 0
83 20241205 190900 549933765 4800 4800 4800 4800 0
84 20241205 190800 549933765 4800 4800 4800 4800 0
85 20241205 190700 549933765 4800 4800 4800 4800 0
86 20241205 190600 549933765 4800 4800 4800 4800 0
87 20241205 190500 549933765 4800 4800 4800 4800 0
88 20241205 190400 549933765 4800 4800 4800 4800 0
89 20241205 190300 549933765 4800 4800 4800 4800 0
90 20241205 190200 549933765 4800 4800 4800 4800 0
91 20241205 190100 549933765 4800 4800 4800 4800 0
92 20241205 190000 549933765 4800 4800 4800 4800 1606
93 20241205 185900 549933765 4800 4800 4800 4800 0
94 20241205 185800 549933765 4800 4800 4800 4800 0
95 20241205 185700 549933765 4800 4800 4800 4800 0
96 20241205 185600 549933765 4800 4800 4800 4800 0
97 20241205 185500 549933765 4800 4800 4800 4800 0
98 20241205 185400 549933765 4800 4800 4800 4800 0
99 20241205 185300 549933765 4800 4800 4800 4800 0
100 20241205 185200 549933765 4800 4800 4800 4800 0
101 20241205 185100 549933765 4800 4800 4800 4800 0
102 20241205 185000 549933765 4800 4800 4800 4800 0
103 20241205 184900 549933765 4800 4800 4800 4800 0
104 20241205 184800 549933765 4800 4800 4800 4800 0
105 20241205 184700 549933765 4800 4800 4800 4800 0
106 20241205 184600 549933765 4800 4800 4800 4800 0
107 20241205 184500 549933765 4800 4800 4800 4800 0
108 20241205 184400 549933765 4800 4800 4800 4800 0
109 20241205 184300 549933765 4800 4800 4800 4800 0
110 20241205 184200 549933765 4800 4800 4800 4800 0
111 20241205 184100 549933765 4800 4800 4800 4800 0
112 20241205 184000 549933765 4800 4800 4800 4800 0
113 20241205 183900 549933765 4800 4800 4800 4800 0
114 20241205 183800 549933765 4800 4800 4800 4800 0
115 20241205 183700 549933765 4800 4800 4800 4800 0
116 20241205 183600 549933765 4800 4800 4800 4800 0
117 20241205 183500 549933765 4800 4800 4800 4800 0
118 20241205 183400 549933765 4800 4800 4800 4800 0
119 20241205 183300 549933765 4800 4800 4800 4800 0
120 20241205 183200 549933765 4800 4800 4800 4800 0
121 20241205 183100 549933765 4800 4800 4800 4800 0
122 20241205 183000 549933765 4800 4800 4800 4800 1606
123 20241205 182900 549933765 4800 4800 4800 4800 0
124 20241205 182800 549933765 4800 4800 4800 4800 0
125 20241205 182700 549933765 4800 4800 4800 4800 0
126 20241205 182600 549933765 4800 4800 4800 4800 0
127 20241205 182500 549933765 4800 4800 4800 4800 0
128 20241205 182400 549933765 4800 4800 4800 4800 0
129 20241205 182300 549933765 4800 4800 4800 4800 0
130 20241205 182200 549933765 4800 4800 4800 4800 0
131 20241205 182100 549933765 4800 4800 4800 4800 0
132 20241205 182000 549933765 4800 4800 4800 4800 0
133 20241205 181900 549933765 4800 4800 4800 4800 0
134 20241205 181800 549933765 4800 4800 4800 4800 0
135 20241205 181700 549933765 4800 4800 4800 4800 0
136 20241205 181600 549933765 4800 4800 4800 4800 0
137 20241205 181500 549933765 4800 4800 4800 4800 0
138 20241205 181400 549933765 4800 4800 4800 4800 0
139 20241205 181300 549933765 4800 4800 4800 4800 0
140 20241205 181200 549933765 4800 4800 4800 4800 0
141 20241205 181100 549933765 4800 4800 4800 4800 0
142 20241205 181000 549933765 4800 4800 4800 4800 0
143 20241205 180900 549933765 4800 4800 4800 4800 0
144 20241205 180800 549933765 4800 4800 4800 4800 0
145 20241205 180700 549933765 4800 4800 4800 4800 0
146 20241205 180600 549933765 4800 4800 4800 4800 0
147 20241205 180500 549933765 4800 4800 4800 4800 0
148 20241205 180400 549933765 4800 4800 4800 4800 0
149 20241205 180300 549933765 4800 4800 4800 4800 0
150 20241205 180200 549933765 4800 4800 4800 4800 0
151 20241205 180100 549933765 4800 4800 4800 4800 0
152 20241205 180000 549933765 4800 4800 4800 4800 1606
153 20241205 175900 549933765 4800 4800 4800 4800 0
154 20241205 175800 549933765 4800 4800 4800 4800 0
155 20241205 175700 549933765 4800 4800 4800 4800 0
156 20241205 175600 549933765 4800 4800 4800 4800 0
157 20241205 175500 549933765 4800 4800 4800 4800 0
158 20241205 175400 549933765 4800 4800 4800 4800 0
159 20241205 175300 549933765 4800 4800 4800 4800 0
160 20241205 175200 549933765 4800 4800 4800 4800 0
161 20241205 175100 549933765 4800 4800 4800 4800 0
162 20241205 175000 549933765 4800 4800 4800 4800 0
163 20241205 174900 549933765 4800 4800 4800 4800 0
164 20241205 174800 549933765 4800 4800 4800 4800 0
165 20241205 174700 549933765 4800 4800 4800 4800 0
166 20241205 174600 549933765 4800 4800 4800 4800 0
167 20241205 174500 549933765 4800 4800 4800 4800 0
168 20241205 174400 549933765 4800 4800 4800 4800 0
169 20241205 174300 549933765 4800 4800 4800 4800 0
170 20241205 174200 549933765 4800 4800 4800 4800 0
171 20241205 174100 549933765 4800 4800 4800 4800 0
172 20241205 174000 549933765 4800 4800 4800 4800 0
173 20241205 173900 549933765 4800 4800 4800 4800 0
174 20241205 173800 549933765 4800 4800 4800 4800 0
175 20241205 173700 549933765 4800 4800 4800 4800 0
176 20241205 173600 549933765 4800 4800 4800 4800 0
177 20241205 173500 549933765 4800 4800 4800 4800 0
178 20241205 173400 549933765 4800 4800 4800 4800 0
179 20241205 173300 549933765 4800 4800 4800 4800 0
180 20241205 173200 549933765 4800 4800 4800 4800 0
181 20241205 173100 549933765 4800 4800 4800 4800 0
182 20241205 173000 549933765 4800 4800 4800 4800 1606
183 20241205 172900 549933765 4800 4800 4800 4800 0
184 20241205 172800 549933765 4800 4800 4800 4800 0
185 20241205 172700 549933765 4800 4800 4800 4800 0
186 20241205 172600 549933765 4800 4800 4800 4800 0
187 20241205 172500 549933765 4800 4800 4800 4800 0
188 20241205 172400 549933765 4800 4800 4800 4800 0
189 20241205 172300 549933765 4800 4800 4800 4800 0
190 20241205 172200 549933765 4800 4800 4800 4800 0
191 20241205 172100 549933765 4800 4800 4800 4800 0
192 20241205 172000 549933765 4800 4800 4800 4800 0
193 20241205 171900 549933765 4800 4800 4800 4800 0
194 20241205 171800 549933765 4800 4800 4800 4800 0
195 20241205 171700 549933765 4800 4800 4800 4800 0
196 20241205 171600 549933765 4800 4800 4800 4800 0
197 20241205 171500 549933765 4800 4800 4800 4800 0
198 20241205 171400 549933765 4800 4800 4800 4800 0
199 20241205 171300 549933765 4800 4800 4800 4800 0
200 20241205 171200 549933765 4800 4800 4800 4800 0
201 20241205 171100 549933765 4800 4800 4800 4800 0
202 20241205 171000 549933765 4800 4800 4800 4800 0
203 20241205 170900 549933765 4800 4800 4800 4800 0
204 20241205 170800 549933765 4800 4800 4800 4800 0
205 20241205 170700 549933765 4800 4800 4800 4800 0
206 20241205 170600 549933765 4800 4800 4800 4800 0
207 20241205 170500 549933765 4800 4800 4800 4800 0
208 20241205 170400 549933765 4800 4800 4800 4800 0
209 20241205 170300 549933765 4800 4800 4800 4800 0
210 20241205 170200 549933765 4800 4800 4800 4800 0
211 20241205 170100 549933765 4800 4800 4800 4800 0
212 20241205 170000 549933765 4800 4800 4800 4800 1606
213 20241205 165900 549933765 4800 4800 4800 4800 0
214 20241205 165800 549933765 4800 4800 4800 4800 0
215 20241205 165700 549933765 4800 4800 4800 4800 0
216 20241205 165600 549933765 4800 4800 4800 4800 0
217 20241205 165500 549933765 4800 4800 4800 4800 0
218 20241205 165400 549933765 4800 4800 4800 4800 0
219 20241205 165300 549933765 4800 4800 4800 4800 0
220 20241205 165200 549933765 4800 4800 4800 4800 0
221 20241205 165100 549933765 4800 4800 4800 4800 0
222 20241205 165000 549933765 4800 4800 4800 4800 0
223 20241205 164900 549933765 4800 4800 4800 4800 0
224 20241205 164800 549933765 4800 4800 4800 4800 0
225 20241205 164700 549933765 4800 4800 4800 4800 0
226 20241205 164600 549933765 4800 4800 4800 4800 0
227 20241205 164500 549933765 4800 4800 4800 4800 0
228 20241205 164400 549933765 4800 4800 4800 4800 0
229 20241205 164300 549933765 4800 4800 4800 4800 0
230 20241205 164200 549933765 4800 4800 4800 4800 0
231 20241205 164100 549933765 4800 4800 4800 4800 0
232 20241205 164000 549933765 4800 4800 4800 4800 0
233 20241205 163900 549933765 4800 4800 4800 4800 0
234 20241205 163800 549933765 4800 4800 4800 4800 0
235 20241205 163700 549933765 4800 4800 4800 4800 0
236 20241205 163600 549933765 4800 4800 4800 4800 0
237 20241205 163500 549933765 4800 4800 4800 4800 0
238 20241205 163400 549933765 4800 4800 4800 4800 0
239 20241205 163300 549933765 4800 4800 4800 4800 0
240 20241205 163200 549933765 4800 4800 4800 4800 0
241 20241205 163100 549933765 4800 4800 4800 4800 0
242 20241205 163000 549933765 4800 4800 4800 4800 1606
243 20241205 162900 549933765 4800 4800 4800 4800 0
244 20241205 162800 549933765 4800 4800 4800 4800 0
245 20241205 162700 549933765 4800 4800 4800 4800 0
246 20241205 162600 549933765 4800 4800 4800 4800 0
247 20241205 162500 549933765 4800 4800 4800 4800 0
248 20241205 162400 549933765 4800 4800 4800 4800 0
249 20241205 162300 549933765 4800 4800 4800 4800 0
250 20241205 162200 549933765 4800 4800 4800 4800 0
251 20241205 162100 549933765 4800 4800 4800 4800 0
252 20241205 162000 549933765 4800 4800 4800 4800 0
253 20241205 161900 549933765 4800 4800 4800 4800 0
254 20241205 161800 549933765 4800 4800 4800 4800 0
255 20241205 161700 549933765 4800 4800 4800 4800 0
256 20241205 161600 549933765 4800 4800 4800 4800 0
257 20241205 161500 549933765 4800 4800 4800 4800 0
258 20241205 161400 549933765 4800 4800 4800 4800 0
259 20241205 161300 549933765 4800 4800 4800 4800 0
260 20241205 161200 549933765 4800 4800 4800 4800 0
261 20241205 161100 549933765 4800 4800 4800 4800 0
262 20241205 161000 549933765 4800 4800 4800 4800 0
263 20241205 160900 549933765 4800 4800 4800 4800 0
264 20241205 160800 549933765 4800 4800 4800 4800 0
265 20241205 160700 549933765 4800 4800 4800 4800 0
266 20241205 160600 549933765 4800 4800 4800 4800 0
267 20241205 160500 549933765 4800 4800 4800 4800 0
268 20241205 160400 549933765 4800 4800 4800 4800 0
269 20241205 160300 549933765 4800 4800 4800 4800 0
270 20241205 160200 549933765 4800 4800 4800 4800 0
271 20241205 160100 549933765 4800 4800 4800 4800 0
272 20241205 160000 549933765 4800 4800 4800 4800 1606
273 20241205 155900 549933765 4800 4800 4800 4800 0
274 20241205 155800 549933765 4800 4800 4800 4800 0
275 20241205 155700 549933765 4800 4800 4800 4800 0
276 20241205 155600 549933765 4800 4800 4800 4800 0
277 20241205 155500 549933765 4800 4800 4800 4800 0
278 20241205 155400 549933765 4800 4800 4800 4800 0
279 20241205 155300 549933765 4800 4800 4800 4800 0
280 20241205 155200 549933765 4800 4800 4800 4800 0
281 20241205 155100 549933765 4800 4800 4800 4800 0
282 20241205 155000 549933765 4800 4800 4800 4800 0
283 20241205 154900 549933765 4800 4800 4800 4800 0
284 20241205 154800 549933765 4800 4800 4800 4800 0
285 20241205 154700 549933765 4800 4800 4800 4800 0
286 20241205 154600 549933765 4800 4800 4800 4800 0
287 20241205 154500 549933765 4800 4800 4800 4800 0
288 20241205 154400 549933765 4800 4800 4800 4800 0
289 20241205 154300 549933765 4800 4800 4800 4800 0
290 20241205 154200 549933765 4800 4800 4800 4800 0
291 20241205 154100 549933765 4800 4800 4800 4800 0
292 20241205 154000 549933765 4800 4800 4800 4800 0
293 20241205 153900 549933765 4800 4800 4800 4800 0
294 20241205 153800 549933765 4800 4800 4800 4800 0
295 20241205 153700 549933765 4800 4800 4800 4800 0
296 20241205 153600 549933765 4800 4800 4800 4800 0
297 20241205 153500 549933765 4800 4800 4800 4800 0
298 20241205 153400 549933765 4800 4800 4800 4800 0
299 20241205 153300 549933765 4800 4800 4800 4800 0
300 20241205 153200 549933765 4800 4800 4800 4800 0
301 20241205 153100 549933765 4800 4800 4800 4800 0
302 20241205 153000 549933765 4800 4800 4800 4800 3212
303 20241205 152900 542224965 4805 4805 4805 4805 0
304 20241205 152800 542224965 4805 4805 4805 4805 0
305 20241205 152700 542224965 4805 4805 4805 4805 0
306 20241205 152600 542224965 4805 4805 4805 4805 0
307 20241205 152500 542224965 4805 4805 4805 4805 0
308 20241205 152400 542224965 4805 4805 4805 4805 0
309 20241205 152300 542224965 4805 4805 4805 4805 0
310 20241205 152200 542224965 4805 4805 4805 4805 0
311 20241205 152100 542224965 4805 4805 4805 4805 0
312 20241205 152000 542224965 4805 4805 4805 4805 0
313 20241205 151900 542224965 4805 4780 4805 4780 293
314 20241205 151800 540824340 4780 4790 4790 4775 244
315 20241205 151700 539658050 4775 4785 4790 4775 745
316 20241205 151600 536097605 4790 4790 4790 4790 311
317 20241205 151500 534607915 4790 4790 4790 4790 16
318 20241205 151400 534531275 4790 4800 4800 4790 40
319 20241205 151300 534339660 4805 4805 4805 4805 0
320 20241205 151200 534339660 4805 4805 4805 4805 1
321 20241205 151100 534334855 4810 4790 4810 4790 75
322 20241205 151000 533975585 4795 4795 4795 4795 2
323 20241205 150900 533965995 4810 4810 4810 4810 0
324 20241205 150800 533965995 4810 4810 4810 4790 256
325 20241205 150700 532739675 4790 4810 4810 4790 381
326 20241205 150600 530914665 4790 4790 4810 4790 7
327 20241205 150500 530881115 4810 4790 4810 4790 51
328 20241205 150400 530636805 4790 4810 4810 4790 182
329 20241205 150300 529762385 4810 4810 4810 4810 0
330 20241205 150200 529762385 4810 4810 4810 4810 0
331 20241205 150100 529762385 4810 4810 4810 4810 0
332 20241205 150000 529762385 4810 4810 4810 4810 0
333 20241205 145900 529762385 4810 4810 4810 4810 150
334 20241205 145800 529040885 4810 4810 4810 4810 0
335 20241205 145700 529040885 4810 4790 4810 4775 477
336 20241205 145600 526756050 4790 4790 4795 4790 215
337 20241205 145500 525726165 4765 4785 4785 4765 846
338 20241205 145400 521692535 4785 4790 4795 4765 3720
339 20241205 145300 503924135 4790 4795 4795 4790 528
340 20241205 145200 501394865 4795 4795 4795 4795 3
341 20241205 145100 501380480 4795 4795 4795 4795 1
342 20241205 145000 501375685 4795 4795 4805 4785 1085
343 20241205 144900 496177605 4790 4795 4795 4790 220
344 20241205 144800 495122755 4810 4810 4810 4810 1
345 20241205 144700 495117945 4785 4790 4790 4785 240
346 20241205 144600 493968585 4815 4815 4815 4795 1805
347 20241205 144500 485304835 4800 4800 4800 4800 1
348 20241205 144400 485300035 4800 4805 4805 4800 1787
349 20241205 144300 476714760 4810 4810 4810 4805 1154
350 20241205 144200 471167255 4805 4810 4810 4805 963
351 20241205 144100 466537125 4815 4815 4815 4815 0
352 20241205 144000 466537125 4815 4810 4815 4810 51
353 20241205 143900 466291795 4815 4815 4815 4815 736
354 20241205 143800 462747955 4815 4820 4820 4815 704
355 20241205 143700 459354890 4825 4825 4825 4825 60
356 20241205 143600 459065390 4825 4825 4825 4825 1670
357 20241205 143500 451007640 4825 4825 4825 4825 50
358 20241205 143400 450766390 4830 4835 4835 4830 589
359 20241205 143300 447921505 4835 4835 4835 4835 0
360 20241205 143200 447921505 4835 4855 4855 4835 550
361 20241205 143100 445262235 4830 4830 4830 4830 0
362 20241205 143000 445262235 4830 4835 4835 4830 1000
363 20241205 142900 440430740 4835 4835 4835 4835 5
364 20241205 142800 440406565 4835 4835 4835 4835 28
365 20241205 142700 440271185 4835 4835 4835 4835 194
366 20241205 142600 439333195 4835 4835 4835 4835 0
367 20241205 142500 439333195 4835 4830 4835 4830 502
368 20241205 142400 436908525 4835 4835 4835 4835 346
369 20241205 142300 435235615 4835 4840 4840 4835 3933
370 20241205 142200 416217180 4840 4865 4865 4840 247
371 20241205 142100 415021675 4840 4840 4840 4840 34
372 20241205 142000 414857115 4865 4865 4865 4865 0
373 20241205 141900 414857115 4865 4865 4865 4865 3
374 20241205 141800 414842520 4865 4865 4865 4865 101
375 20241205 141700 414351155 4840 4840 4840 4840 0
376 20241205 141600 414351155 4840 4845 4845 4840 637
377 20241205 141500 411267070 4840 4865 4865 4840 43
378 20241205 141400 411058925 4835 4840 4840 4835 404
379 20241205 141300 409105580 4835 4835 4835 4835 0
380 20241205 141200 409105580 4835 4835 4835 4835 0
381 20241205 141100 409105580 4835 4835 4835 4835 134
382 20241205 141000 408457690 4835 4835 4835 4835 0
383 20241205 140900 408457690 4835 4835 4835 4835 44
384 20241205 140800 408244950 4870 4870 4870 4870 0
385 20241205 140700 408244950 4870 4870 4870 4870 0
386 20241205 140600 408244950 4870 4870 4870 4870 2
387 20241205 140500 408235210 4840 4840 4840 4840 31
388 20241205 140400 408085170 4875 4875 4875 4845 3
389 20241205 140300 408070575 4850 4850 4850 4850 0
390 20241205 140200 408070575 4850 4875 4890 4850 765
391 20241205 140100 404352750 4920 4920 4920 4920 81
392 20241205 140000 403954230 4920 4845 4920 4845 2682
393 20241205 135900 390805700 4830 4830 4830 4830 19
394 20241205 135800 390713930 4830 4845 4845 4830 6
395 20241205 135700 390684920 4845 4845 4845 4845 0
396 20241205 135600 390684920 4845 4845 4845 4845 75
397 20241205 135500 390321545 4825 4825 4825 4825 0
398 20241205 135400 390321545 4825 4825 4825 4825 0
399 20241205 135300 390321545 4825 4825 4825 4825 45
400 20241205 135200 390104420 4845 4845 4845 4845 0
401 20241205 135100 390104420 4845 4845 4845 4845 7
402 20241205 135000 390070505 4825 4825 4825 4825 0
403 20241205 134900 390070505 4825 4825 4825 4825 0
404 20241205 134800 390070505 4825 4825 4825 4825 0
405 20241205 134700 390070505 4825 4825 4825 4825 28
406 20241205 134600 389935405 4840 4840 4840 4840 0
407 20241205 134500 389935405 4840 4830 4840 4830 82
408 20241205 134400 389538555 4830 4830 4830 4830 0
409 20241205 134300 389538555 4830 4825 4830 4825 76
410 20241205 134200 389171480 4830 4830 4830 4830 101
411 20241205 134100 388683650 4830 4830 4830 4830 3
412 20241205 134000 388669160 4840 4830 4840 4830 6
413 20241205 133900 388640160 4830 4825 4830 4825 132
414 20241205 133800 388003210 4830 4830 4830 4830 3
415 20241205 133700 387988720 4825 4825 4825 4825 0
416 20241205 133600 387988720 4825 4825 4825 4825 3
417 20241205 133500 387974245 4825 4825 4825 4825 28
418 20241205 133400 387839145 4850 4830 4850 4830 2
419 20241205 133300 387829465 4850 4850 4850 4850 0
420 20241205 133200 387829465 4850 4835 4850 4835 3
421 20241205 133100 387814945 4820 4820 4820 4820 0
422 20241205 133000 387814945 4820 4820 4820 4820 795
423 20241205 132900 383983045 4820 4820 4820 4815 271
424 20241205 132800 382676830 4820 4815 4820 4815 819
425 20241205 132700 378733320 4815 4810 4815 4810 1238
426 20241205 132600 372777030 4805 4810 4810 4805 379
427 20241205 132500 370954275 4810 4810 4810 4810 1000
428 20241205 132400 366144275 4810 4810 4810 4810 49
429 20241205 132300 365908585 4815 4815 4815 4815 1
430 20241205 132200 365903770 4815 4815 4815 4815 37
431 20241205 132100 365725615 4815 4815 4815 4810 64
432 20241205 132000 365417620 4810 4810 4810 4810 173
433 20241205 131900 364585490 4810 4810 4810 4810 0
434 20241205 131800 364585490 4810 4810 4810 4810 89
435 20241205 131700 364157400 4815 4815 4815 4815 0
436 20241205 131600 364157400 4815 4810 4815 4805 57
437 20241205 131500 363883230 4810 4810 4815 4810 78
438 20241205 131400 363508035 4810 4810 4810 4800 160
439 20241205 131300 362738975 4815 4820 4820 4805 502
440 20241205 131200 360323945 4820 4810 4820 4810 25
441 20241205 131100 360203475 4820 4830 4830 4820 22
442 20241205 131000 360097225 4830 4820 4830 4820 22
443 20241205 130900 359990980 4815 4825 4825 4815 3
444 20241205 130800 359976520 4830 4830 4830 4830 0
445 20241205 130700 359976520 4830 4830 4830 4830 0
446 20241205 130600 359976520 4830 4830 4830 4830 0
447 20241205 130500 359976520 4830 4835 4835 4830 3
448 20241205 130400 359962020 4845 4845 4845 4845 0
449 20241205 130300 359962020 4845 4815 4845 4810 1811
450 20241205 130200 351208960 4815 4840 4840 4815 31
451 20241205 130100 351059670 4815 4840 4840 4815 22
452 20241205 130000 350953660 4820 4825 4825 4820 294
453 20241205 125900 349535215 4830 4830 4830 4830 101
454 20241205 125800 349047385 4830 4830 4830 4830 0
455 20241205 125700 349047385 4830 4835 4835 4830 165
456 20241205 125600 348249705 4860 4860 4860 4860 0
457 20241205 125500 348249705 4860 4860 4860 4860 0
458 20241205 125400 348249705 4860 4860 4860 4860 5
459 20241205 125300 348225405 4835 4835 4840 4835 46
460 20241205 125200 348002990 4870 4870 4870 4870 0
461 20241205 125100 348002990 4870 4870 4870 4870 0
462 20241205 125000 348002990 4870 4860 4870 4860 100
463 20241205 124900 347516725 4870 4850 4870 4850 103
464 20241205 124800 347016050 4825 4850 4850 4825 41
465 20241205 124700 346818200 4820 4820 4820 4820 0
466 20241205 124600 346818200 4820 4820 4820 4820 0
467 20241205 124500 346818200 4820 4820 4820 4820 19
468 20241205 124400 346726620 4820 4820 4820 4820 0
469 20241205 124300 346726620 4820 4820 4820 4820 0
470 20241205 124200 346726620 4820 4820 4820 4820 23
471 20241205 124100 346615760 4850 4810 4850 4810 1671
472 20241205 124000 338561880 4820 4820 4820 4820 0
473 20241205 123900 338561880 4820 4815 4820 4810 1426
474 20241205 123800 331700185 4810 4810 4810 4810 228
475 20241205 123700 330603505 4810 4810 4810 4810 1597
476 20241205 123600 322921935 4810 4810 4810 4810 270
477 20241205 123500 321623235 4810 4810 4810 4810 10
478 20241205 123400 321575135 4810 4810 4810 4810 5
479 20241205 123300 321551085 4810 4800 4810 4800 1321
480 20241205 123200 315208750 4805 4810 4810 4805 3205
481 20241205 123100 299799190 4810 4815 4815 4810 50
482 20241205 123000 299558685 4815 4810 4815 4810 400
483 20241205 122900 297633185 4815 4815 4815 4815 333
484 20241205 122800 296029790 4820 4820 4820 4820 500
485 20241205 122700 293619790 4820 4820 4820 4820 50
486 20241205 122600 293378790 4820 4820 4820 4820 4
487 20241205 122500 293359510 4820 4820 4820 4820 240
488 20241205 122400 292202710 4820 4820 4820 4815 409
489 20241205 122300 290231560 4815 4815 4815 4815 0
490 20241205 122200 290231560 4815 4820 4820 4815 2
491 20241205 122100 290221925 4820 4820 4820 4820 72
492 20241205 122000 289874885 4820 4820 4820 4820 8
493 20241205 121900 289836325 4815 4820 4820 4815 644
494 20241205 121800 286735305 4820 4820 4820 4820 0
495 20241205 121700 286735305 4820 4820 4820 4820 391
496 20241205 121600 284850685 4815 4815 4815 4815 0
497 20241205 121500 284850685 4815 4825 4825 4815 194
498 20241205 121400 283915965 4820 4820 4835 4820 301
499 20241205 121300 282462145 4820 4820 4820 4820 223
500 20241205 121200 281387285 4820 4820 4820 4820 48
501 20241205 121100 281155925 4810 4810 4810 4810 0
502 20241205 121000 281155925 4810 4825 4835 4810 520
503 20241205 120900 278651625 4825 4825 4825 4825 0
504 20241205 120800 278651625 4825 4835 4835 4825 110
505 20241205 120700 278120370 4830 4830 4830 4830 0
506 20241205 120600 278120370 4830 4840 4840 4830 2744
507 20241205 120500 264847175 4840 4840 4840 4840 0
508 20241205 120400 264847175 4840 4855 4855 4840 2
509 20241205 120300 264837480 4845 4845 4845 4845 437
510 20241205 120200 262720215 4845 4845 4845 4845 143
511 20241205 120100 262027380 4845 4850 4850 4845 388
512 20241205 120000 260147470 4850 4850 4850 4850 5
513 20241205 115900 260123220 4845 4845 4845 4845 408
514 20241205 115800 258146460 4845 4860 4860 4845 3700
515 20241205 115700 240199785 4855 4855 4855 4855 0
516 20241205 115600 240199785 4855 4855 4855 4855 0
517 20241205 115500 240199785 4855 4855 4855 4855 1
518 20241205 115400 240194930 4850 4850 4850 4850 0
519 20241205 115300 240194930 4850 4850 4850 4850 1
520 20241205 115200 240190080 4855 4860 4860 4855 48
521 20241205 115100 239956805 4855 4855 4855 4855 71
522 20241205 115000 239612100 4855 4855 4855 4855 28
523 20241205 114900 239476160 4855 4855 4855 4855 450
524 20241205 114800 237291410 4855 4860 4860 4855 872
525 20241205 114700 233056790 4860 4860 4860 4860 604
526 20241205 114600 230121350 4860 4860 4860 4860 28
527 20241205 114500 229985270 4860 4860 4860 4860 0
528 20241205 114400 229985270 4860 4860 4860 4860 0
529 20241205 114300 229985270 4860 4860 4860 4860 0
530 20241205 114200 229985270 4860 4895 4895 4860 1095
531 20241205 114100 224663535 4880 4880 4880 4880 106
532 20241205 114000 224146255 4860 4860 4860 4860 1000
533 20241205 113900 219286255 4865 4865 4865 4865 50
534 20241205 113800 219043005 4860 4875 4875 4860 3212
535 20241205 113700 203411450 4875 4880 4880 4875 342
536 20241205 113600 201743590 4880 4880 4880 4880 127
537 20241205 113500 201123830 4875 4875 4875 4875 57
538 20241205 113400 200845955 4880 4880 4880 4880 168
539 20241205 113300 200026115 4880 4880 4880 4880 0
540 20241205 113200 200026115 4880 4870 4880 4870 329
541 20241205 113100 198422365 4870 4880 4880 4870 169
542 20241205 113000 197598335 4870 4870 4870 4870 14
543 20241205 112900 197530155 4880 4870 4880 4870 50
544 20241205 112800 197286565 4865 4865 4865 4865 0
545 20241205 112700 197286565 4865 4865 4865 4865 31
546 20241205 112600 197135750 4865 4875 4875 4865 4493
547 20241205 112500 175256020 4880 4880 4880 4880 0
548 20241205 112400 175256020 4880 4880 4880 4880 58
549 20241205 112300 174972980 4900 4880 4900 4880 137
550 20241205 112200 174303620 4875 4875 4880 4875 200
551 20241205 112100 173328570 4875 4875 4875 4875 573
552 20241205 112000 170535195 4875 4875 4875 4875 450
553 20241205 111900 168341445 4900 4880 4900 4880 491
554 20241205 111800 165945345 4880 4880 4880 4880 215
555 20241205 111700 164896145 4880 4880 4880 4880 125
556 20241205 111600 164286145 4880 4880 4885 4880 54
557 20241205 111500 164022620 4900 4900 4900 4900 50
558 20241205 111400 163777620 4900 4900 4900 4900 0
559 20241205 111300 163777620 4900 4900 4905 4900 91
560 20241205 111200 163331670 4900 4900 4900 4900 52
561 20241205 111100 163076870 4885 4885 4885 4885 8
562 20241205 111000 163037790 4880 4880 4880 4880 0
563 20241205 110900 163037790 4880 4880 4880 4880 0
564 20241205 110800 163037790 4880 4880 4880 4880 0
565 20241205 110700 163037790 4880 4880 4880 4880 0
566 20241205 110600 163037790 4880 4880 4880 4880 46
567 20241205 110500 162813310 4880 4880 4880 4880 0
568 20241205 110400 162813310 4880 4880 4880 4880 49
569 20241205 110300 162574190 4880 4880 4880 4875 40
570 20241205 110200 162379090 4875 4875 4875 4875 0
571 20241205 110100 162379090 4875 4875 4875 4875 0
572 20241205 110000 162379090 4875 4880 4880 4875 101
573 20241205 105900 161886505 4875 4875 4875 4875 0
574 20241205 105800 161886505 4875 4875 4875 4875 10
575 20241205 105700 161837755 4875 4875 4875 4875 0
576 20241205 105600 161837755 4875 4875 4875 4875 46
577 20241205 105500 161613505 4880 4880 4880 4880 95
578 20241205 105400 161149905 4880 4880 4880 4880 500
579 20241205 105300 158709905 4875 4875 4875 4875 0
580 20241205 105200 158709905 4875 4875 4875 4875 0
581 20241205 105100 158709905 4875 4875 4875 4875 0
582 20241205 105000 158709905 4875 4875 4875 4875 0
583 20241205 104900 158709905 4875 4875 4875 4875 0
584 20241205 104800 158709905 4875 4875 4875 4875 50
585 20241205 104700 158466155 4875 4900 4910 4875 238
586 20241205 104600 157305255 4910 4910 4910 4910 1
587 20241205 104500 157300345 4905 4905 4905 4905 7
588 20241205 104400 157266010 4905 4905 4905 4905 0
589 20241205 104300 157266010 4905 4910 4910 4905 182
590 20241205 104200 156372610 4910 4910 4910 4910 191
591 20241205 104100 155434800 4910 4910 4910 4910 50
592 20241205 104000 155189300 4905 4905 4905 4905 0
593 20241205 103900 155189300 4905 4905 4905 4905 102
594 20241205 103800 154688990 4940 4940 4940 4940 0
595 20241205 103700 154688990 4940 4940 4940 4940 5
596 20241205 103600 154664290 4940 4940 4940 4940 0
597 20241205 103500 154664290 4940 4940 4940 4940 1
598 20241205 103400 154659350 4900 4900 4900 4900 1
599 20241205 103300 154654450 4900 4900 4900 4900 0
600 20241205 103200 154654450 4900 4940 4940 4900 2
601 20241205 103100 154644610 4940 4940 4940 4940 0
602 20241205 103000 154644610 4940 4935 4940 4935 57
603 20241205 102900 154363310 4935 4920 4935 4920 12
604 20241205 102800 154304250 4900 4920 4920 4900 30
605 20241205 102700 154157230 4940 4940 4940 4940 0
606 20241205 102600 154157230 4940 4920 4940 4920 982
607 20241205 102500 149324900 4920 4920 4920 4920 0
608 20241205 102400 149324900 4920 4920 4920 4920 0
609 20241205 102300 149324900 4920 4920 4920 4920 1
610 20241205 102200 149319980 4875 4885 4885 4875 1174
611 20241205 102100 143587000 4920 4920 4920 4920 0
612 20241205 102000 143587000 4920 4885 4920 4885 29
613 20241205 101900 143445300 4885 4930 4930 4885 201
614 20241205 101800 142463170 4920 4920 4920 4920 0
615 20241205 101700 142463170 4920 4920 4920 4920 0
616 20241205 101600 142463170 4920 4920 4920 4920 10
617 20241205 101500 142413970 4890 4890 4890 4890 48
618 20241205 101400 142179250 4920 4885 4920 4885 17
619 20241205 101300 142096065 4885 4890 4920 4885 22
620 20241205 101200 141988555 4885 4920 4920 4885 138
621 20241205 101100 141311765 4920 4885 4920 4885 386
622 20241205 101000 139426120 4920 4920 4920 4920 0
623 20241205 100900 139426120 4920 4925 4925 4880 1022
624 20241205 100800 134427555 4895 4920 4940 4895 232
625 20241205 100700 133283800 4880 4925 4925 4880 13
626 20241205 100600 133220050 4925 4890 4925 4890 311
627 20241205 100500 131699225 4935 4935 4935 4935 1
628 20241205 100400 131694290 4935 4895 4935 4895 353
629 20241205 100300 129962430 4935 4930 4940 4930 125
630 20241205 100200 129345045 4885 4945 4945 4885 25
631 20241205 100100 129221705 4900 4915 4915 4900 1096
632 20241205 100000 123850760 4955 4955 4955 4955 10
633 20241205 095900 123801210 4965 4965 4965 4965 0
634 20241205 095800 123801210 4965 4965 4965 4965 0
635 20241205 095700 123801210 4965 4960 4965 4960 23
636 20241205 095600 123687065 4965 4930 4965 4930 541
637 20241205 095500 121010685 4930 4925 4930 4900 327
638 20241205 095400 119404720 4925 4925 4925 4925 1
639 20241205 095300 119399795 4920 4900 4920 4900 122
640 20241205 095200 118801575 4900 4905 4905 4900 1067
641 20241205 095100 113573265 4900 4900 4900 4900 0
642 20241205 095000 113573265 4900 4900 4900 4900 10
643 20241205 094900 113524265 4860 4885 4885 4860 3163
644 20241205 094800 98114480 4885 4880 4885 4880 303
645 20241205 094700 96635435 4880 4920 4950 4880 801
646 20241205 094600 92717845 4915 4930 4930 4915 45
647 20241205 094500 92496455 4930 4930 4930 4930 7
648 20241205 094400 92461945 4970 4970 4970 4970 3
649 20241205 094300 92447035 4970 4950 4975 4930 169
650 20241205 094200 91609850 4940 4915 4940 4915 127
651 20241205 094100 90985580 4915 4910 4915 4910 177
652 20241205 094000 90116480 4910 4910 4910 4910 70
653 20241205 093900 89772780 4900 4900 4900 4900 40
654 20241205 093800 89576780 4900 4900 4900 4900 0
655 20241205 093700 89576780 4900 4900 4900 4900 16
656 20241205 093600 89498380 4900 4900 4900 4900 0
657 20241205 093500 89498380 4900 4900 4900 4900 0
658 20241205 093400 89498380 4900 4870 4900 4870 11
659 20241205 093300 89444780 4870 4900 4900 4870 28
660 20241205 093200 89308390 4900 4900 4900 4870 184
661 20241205 093100 88411680 4900 4890 4900 4890 12
662 20241205 093000 88352980 4890 4865 4890 4865 101
663 20241205 092900 87861590 4865 4890 4890 4865 11
664 20241205 092800 87808050 4870 4870 4870 4870 230
665 20241205 092700 86687950 4885 4885 4885 4885 19
666 20241205 092600 86595135 4885 4885 4885 4885 16
667 20241205 092500 86516975 4885 4890 4890 4850 39
668 20241205 092400 86327070 4890 4855 4890 4850 61
669 20241205 092300 86031155 4870 4865 4890 4850 42
670 20241205 092200 85826610 4855 4875 4875 4850 1912
671 20241205 092100 76542420 4875 4880 4880 4870 258
672 20241205 092000 75284670 4880 4880 4900 4880 520
673 20241205 091900 72746650 4880 4900 4900 4880 2177
674 20241205 091800 62105330 4900 4895 4900 4890 253
675 20241205 091700 60867360 4895 4895 4895 4895 0
676 20241205 091600 60867360 4895 4900 4920 4895 117
677 20241205 091500 60293895 4900 4900 4900 4900 6
678 20241205 091400 60264495 4900 4910 4915 4900 465
679 20241205 091300 57985370 4915 4930 4930 4915 682
680 20241205 091200 54627850 4930 4935 4965 4930 5587
681 20241205 091100 27082295 4940 4980 4980 4940 266
682 20241205 091000 25766815 4985 4955 4985 4955 3
683 20241205 090900 25751890 4985 4985 4985 4985 43
684 20241205 090800 25537535 4985 4985 4985 4985 2
685 20241205 090700 25527565 4985 4985 4985 4985 0
686 20241205 090600 25527565 4985 4960 4985 4940 1454
687 20241205 090500 18321520 4960 4970 4970 4960 608
688 20241205 090400 15303250 5000 5000 5000 5000 0
689 20241205 090300 15303250 5000 5000 5000 5000 1
690 20241205 090200 15298250 4970 4985 4985 4970 1014
691 20241205 090100 10248985 5020 4990 5020 4990 31
692 20241205 090000 10094265 5010 4985 5010 4985 2024