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

596
009680/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,185400,463758380,8380,8380,8380,8380,452
20241209,185300,463758380,8380,8380,8380,8380,0
20241209,185200,463758380,8380,8380,8380,8380,0
20241209,185100,463758380,8380,8380,8380,8380,0
20241209,185000,463758380,8380,8380,8380,8380,0
20241209,184900,463758380,8380,8380,8380,8380,0
20241209,184800,463758380,8380,8380,8380,8380,0
20241209,184700,463758380,8380,8380,8380,8380,0
20241209,184600,463758380,8380,8380,8380,8380,0
20241209,184500,463758380,8380,8380,8380,8380,0
20241209,184400,463758380,8380,8380,8380,8380,0
20241209,184300,463758380,8380,8380,8380,8380,0
20241209,184200,463758380,8380,8380,8380,8380,0
20241209,184100,463758380,8380,8380,8380,8380,0
20241209,184000,463758380,8380,8380,8380,8380,0
20241209,183900,463758380,8380,8380,8380,8380,0
20241209,183800,463758380,8380,8380,8380,8380,0
20241209,183700,463758380,8380,8380,8380,8380,0
20241209,183600,463758380,8380,8380,8380,8380,0
20241209,183500,463758380,8380,8380,8380,8380,0
20241209,183400,463758380,8380,8380,8380,8380,0
20241209,183300,463758380,8380,8380,8380,8380,0
20241209,183200,463758380,8380,8380,8380,8380,0
20241209,183100,463758380,8380,8380,8380,8380,0
20241209,183000,463758380,8380,8380,8380,8380,0
20241209,182900,463758380,8380,8380,8380,8380,0
20241209,182800,463758380,8380,8380,8380,8380,0
20241209,182700,463758380,8380,8380,8380,8380,0
20241209,182600,463758380,8380,8380,8380,8380,0
20241209,182500,463758380,8380,8380,8380,8380,0
20241209,182400,463758380,8380,8380,8380,8380,452
20241209,182300,463758380,8380,8380,8380,8380,0
20241209,182200,463758380,8380,8380,8380,8380,0
20241209,182100,463758380,8380,8380,8380,8380,0
20241209,182000,463758380,8380,8380,8380,8380,0
20241209,181900,463758380,8380,8380,8380,8380,0
20241209,181800,463758380,8380,8380,8380,8380,0
20241209,181700,463758380,8380,8380,8380,8380,0
20241209,181600,463758380,8380,8380,8380,8380,0
20241209,181500,463758380,8380,8380,8380,8380,0
20241209,181400,463758380,8380,8380,8380,8380,0
20241209,181300,463758380,8380,8380,8380,8380,0
20241209,181200,463758380,8380,8380,8380,8380,0
20241209,181100,463758380,8380,8380,8380,8380,0
20241209,181000,463758380,8380,8380,8380,8380,0
20241209,180900,463758380,8380,8380,8380,8380,0
20241209,180800,463758380,8380,8380,8380,8380,0
20241209,180700,463758380,8380,8380,8380,8380,0
20241209,180600,463758380,8380,8380,8380,8380,0
20241209,180500,463758380,8380,8380,8380,8380,0
20241209,180400,463758380,8380,8380,8380,8380,0
20241209,180300,463758380,8380,8380,8380,8380,0
20241209,180200,463758380,8380,8380,8380,8380,0
20241209,180100,463758380,8380,8380,8380,8380,0
20241209,180000,463758380,8380,8380,8380,8380,0
20241209,175900,463758380,8380,8380,8380,8380,0
20241209,175800,463758380,8380,8380,8380,8380,0
20241209,175700,463758380,8380,8380,8380,8380,0
20241209,175600,463758380,8380,8380,8380,8380,0
20241209,175500,463758380,8380,8380,8380,8380,0
20241209,175400,463758380,8380,8380,8380,8380,452
20241209,175300,463758380,8380,8380,8380,8380,0
20241209,175200,463758380,8380,8380,8380,8380,0
20241209,175100,463758380,8380,8380,8380,8380,0
20241209,175000,463758380,8380,8380,8380,8380,0
20241209,174900,463758380,8380,8380,8380,8380,0
20241209,174800,463758380,8380,8380,8380,8380,0
20241209,174700,463758380,8380,8380,8380,8380,0
20241209,174600,463758380,8380,8380,8380,8380,0
20241209,174500,463758380,8380,8380,8380,8380,0
20241209,174400,463758380,8380,8380,8380,8380,0
20241209,174300,463758380,8380,8380,8380,8380,0
20241209,174200,463758380,8380,8380,8380,8380,0
20241209,174100,463758380,8380,8380,8380,8380,0
20241209,174000,463758380,8380,8380,8380,8380,0
20241209,173900,463758380,8380,8380,8380,8380,0
20241209,173800,463758380,8380,8380,8380,8380,0
20241209,173700,463758380,8380,8380,8380,8380,0
20241209,173600,463758380,8380,8380,8380,8380,0
20241209,173500,463758380,8380,8380,8380,8380,0
20241209,173400,463758380,8380,8380,8380,8380,0
20241209,173300,463758380,8380,8380,8380,8380,0
20241209,173200,463758380,8380,8380,8380,8380,0
20241209,173100,463758380,8380,8380,8380,8380,0
20241209,173000,463758380,8380,8380,8380,8380,0
20241209,172900,463758380,8380,8380,8380,8380,0
20241209,172800,463758380,8380,8380,8380,8380,0
20241209,172700,463758380,8380,8380,8380,8380,0
20241209,172600,463758380,8380,8380,8380,8380,0
20241209,172500,463758380,8380,8380,8380,8380,0
20241209,172400,463758380,8380,8380,8380,8380,452
20241209,172300,463758380,8380,8380,8380,8380,0
20241209,172200,463758380,8380,8380,8380,8380,0
20241209,172100,463758380,8380,8380,8380,8380,0
20241209,172000,463758380,8380,8380,8380,8380,0
20241209,171900,463758380,8380,8380,8380,8380,0
20241209,171800,463758380,8380,8380,8380,8380,0
20241209,171700,463758380,8380,8380,8380,8380,0
20241209,171600,463758380,8380,8380,8380,8380,0
20241209,171500,463758380,8380,8380,8380,8380,0
20241209,171400,463758380,8380,8380,8380,8380,0
20241209,171300,463758380,8380,8380,8380,8380,0
20241209,171200,463758380,8380,8380,8380,8380,0
20241209,171100,463758380,8380,8380,8380,8380,0
20241209,171000,463758380,8380,8380,8380,8380,0
20241209,170900,463758380,8380,8380,8380,8380,0
20241209,170800,463758380,8380,8380,8380,8380,0
20241209,170700,463758380,8380,8380,8380,8380,0
20241209,170600,463758380,8380,8380,8380,8380,0
20241209,170500,463758380,8380,8380,8380,8380,0
20241209,170400,463758380,8380,8380,8380,8380,0
20241209,170300,463758380,8380,8380,8380,8380,0
20241209,170200,463758380,8380,8380,8380,8380,0
20241209,170100,463758380,8380,8380,8380,8380,0
20241209,170000,463758380,8380,8380,8380,8380,0
20241209,165900,463758380,8380,8380,8380,8380,0
20241209,165800,463758380,8380,8380,8380,8380,0
20241209,165700,463758380,8380,8380,8380,8380,0
20241209,165600,463758380,8380,8380,8380,8380,0
20241209,165500,463758380,8380,8380,8380,8380,0
20241209,165400,463758380,8380,8380,8380,8380,452
20241209,165300,463758380,8380,8380,8380,8380,0
20241209,165200,463758380,8380,8380,8380,8380,0
20241209,165100,463758380,8380,8380,8380,8380,0
20241209,165000,463758380,8380,8380,8380,8380,0
20241209,164900,463758380,8380,8380,8380,8380,0
20241209,164800,463758380,8380,8380,8380,8380,0
20241209,164700,463758380,8380,8380,8380,8380,0
20241209,164600,463758380,8380,8380,8380,8380,0
20241209,164500,463758380,8380,8380,8380,8380,0
20241209,164400,463758380,8380,8380,8380,8380,0
20241209,164300,463758380,8380,8380,8380,8380,0
20241209,164200,463758380,8380,8380,8380,8380,0
20241209,164100,463758380,8380,8380,8380,8380,0
20241209,164000,463758380,8380,8380,8380,8380,0
20241209,163900,463758380,8380,8380,8380,8380,0
20241209,163800,463758380,8380,8380,8380,8380,0
20241209,163700,463758380,8380,8380,8380,8380,0
20241209,163600,463758380,8380,8380,8380,8380,0
20241209,163500,463758380,8380,8380,8380,8380,0
20241209,163400,463758380,8380,8380,8380,8380,0
20241209,163300,463758380,8380,8380,8380,8380,0
20241209,163200,463758380,8380,8380,8380,8380,0
20241209,163100,463758380,8380,8380,8380,8380,0
20241209,163000,463758380,8380,8380,8380,8380,0
20241209,162900,463758380,8380,8380,8380,8380,0
20241209,162800,463758380,8380,8380,8380,8380,0
20241209,162700,463758380,8380,8380,8380,8380,0
20241209,162600,463758380,8380,8380,8380,8380,0
20241209,162500,463758380,8380,8380,8380,8380,0
20241209,162400,463758380,8380,8380,8380,8380,452
20241209,162300,463758380,8380,8380,8380,8380,0
20241209,162200,463758380,8380,8380,8380,8380,0
20241209,162100,463758380,8380,8380,8380,8380,0
20241209,162000,463758380,8380,8380,8380,8380,0
20241209,161900,463758380,8380,8380,8380,8380,0
20241209,161800,463758380,8380,8380,8380,8380,0
20241209,161700,463758380,8380,8380,8380,8380,0
20241209,161600,463758380,8380,8380,8380,8380,0
20241209,161500,463758380,8380,8380,8380,8380,0
20241209,161400,463758380,8380,8380,8380,8380,0
20241209,161300,463758380,8380,8380,8380,8380,0
20241209,161200,463758380,8380,8380,8380,8380,0
20241209,161100,463758380,8380,8380,8380,8380,0
20241209,161000,463758380,8380,8380,8380,8380,0
20241209,160900,463758380,8380,8380,8380,8380,0
20241209,160800,463758380,8380,8380,8380,8380,0
20241209,160700,463758380,8380,8380,8380,8380,0
20241209,160600,463758380,8380,8380,8380,8380,0
20241209,160500,463758380,8380,8380,8380,8380,0
20241209,160400,463758380,8380,8380,8380,8380,0
20241209,160300,463758380,8380,8380,8380,8380,0
20241209,160200,463758380,8380,8380,8380,8380,0
20241209,160100,463758380,8380,8380,8380,8380,0
20241209,160000,463758380,8380,8380,8380,8380,0
20241209,155900,463758380,8380,8380,8380,8380,0
20241209,155800,463758380,8380,8380,8380,8380,0
20241209,155700,463758380,8380,8380,8380,8380,0
20241209,155600,463758380,8380,8380,8380,8380,0
20241209,155500,463758380,8380,8380,8380,8380,0
20241209,155400,463758380,8380,8380,8380,8380,452
20241209,155300,463758380,8380,8380,8380,8380,0
20241209,155200,463758380,8380,8380,8380,8380,0
20241209,155100,463758380,8380,8380,8380,8380,0
20241209,155000,463758380,8380,8380,8380,8380,0
20241209,154900,463758380,8380,8380,8380,8380,0
20241209,154800,463758380,8380,8380,8380,8380,0
20241209,154700,463758380,8380,8380,8380,8380,0
20241209,154600,463758380,8380,8380,8380,8380,0
20241209,154500,463758380,8380,8380,8380,8380,0
20241209,154400,463758380,8380,8380,8380,8380,0
20241209,154300,463758380,8380,8380,8380,8380,0
20241209,154200,463758380,8380,8380,8380,8380,0
20241209,154100,463758380,8380,8380,8380,8380,0
20241209,154000,463758380,8380,8380,8380,8380,0
20241209,153900,463758380,8380,8380,8380,8380,0
20241209,153800,463758380,8380,8380,8380,8380,0
20241209,153700,463758380,8380,8380,8380,8380,0
20241209,153600,463758380,8380,8380,8380,8380,0
20241209,153500,463758380,8380,8380,8380,8380,0
20241209,153400,463758380,8380,8380,8380,8380,0
20241209,153300,463758380,8380,8380,8380,8380,0
20241209,153200,463758380,8380,8380,8380,8380,0
20241209,153100,463758380,8380,8380,8380,8380,0
20241209,153000,463758380,8380,8380,8380,8380,452
20241209,152900,459970620,8360,8360,8360,8360,0
20241209,152800,459970620,8360,8360,8360,8360,0
20241209,152700,459970620,8360,8360,8360,8360,0
20241209,152600,459970620,8360,8360,8360,8360,0
20241209,152500,459970620,8360,8360,8360,8360,0
20241209,152400,459970620,8360,8360,8360,8360,0
20241209,152300,459970620,8360,8360,8360,8360,0
20241209,152200,459970620,8360,8360,8360,8360,0
20241209,152100,459970620,8360,8360,8360,8360,0
20241209,152000,459970620,8360,8360,8360,8360,0
20241209,151900,459970620,8360,8370,8370,8360,31
20241209,151800,459711210,8370,8370,8370,8370,0
20241209,151700,459711210,8370,8370,8370,8370,0
20241209,151600,459711210,8370,8380,8380,8370,2
20241209,151500,459694460,8360,8360,8360,8360,0
20241209,151400,459694460,8360,8370,8370,8360,168
20241209,151300,458288830,8380,8380,8380,8380,0
20241209,151200,458288830,8380,8380,8380,8380,1
20241209,151100,458280450,8360,8370,8370,8360,96
20241209,151000,457477050,8370,8370,8370,8370,0
20241209,150900,457477050,8370,8370,8370,8370,1000
20241209,150800,449107050,8370,8370,8370,8370,0
20241209,150700,449107050,8370,8380,8380,8370,150
20241209,150600,447851050,8370,8370,8370,8370,100
20241209,150500,447014050,8370,8370,8370,8370,0
20241209,150400,447014050,8370,8370,8370,8370,1500
20241209,150300,434459050,8380,8380,8380,8380,1
20241209,150200,434450670,8370,8370,8370,8370,300
20241209,150100,431939670,8380,8380,8380,8380,5
20241209,150000,431897770,8380,8380,8380,8380,0
20241209,145900,431897770,8380,8380,8380,8380,6
20241209,145800,431847490,8360,8360,8360,8360,0
20241209,145700,431847490,8360,8360,8360,8360,100
20241209,145600,431011490,8360,8360,8360,8360,1
20241209,145500,431003130,8380,8380,8380,8380,1
20241209,145400,430994750,8350,8350,8350,8350,0
20241209,145300,430994750,8350,8350,8350,8350,0
20241209,145200,430994750,8350,8350,8350,8350,460
20241209,145100,427153750,8350,8350,8350,8350,0
20241209,145000,427153750,8350,8350,8350,8350,20
20241209,144900,426986750,8390,8370,8390,8350,1720
20241209,144800,412608530,8370,8370,8370,8370,0
20241209,144700,412608530,8370,8370,8370,8370,115
20241209,144600,411645980,8370,8370,8370,8370,1211
20241209,144500,401509910,8370,8370,8370,8370,0
20241209,144400,401509910,8370,8370,8370,8370,0
20241209,144300,401509910,8370,8370,8370,8370,0
20241209,144200,401509910,8370,8370,8370,8370,0
20241209,144100,401509910,8370,8370,8370,8370,0
20241209,144000,401509910,8370,8370,8370,8370,0
20241209,143900,401509910,8370,8370,8370,8370,1032
20241209,143800,392872070,8380,8380,8380,8380,172
20241209,143700,391430710,8390,8390,8390,8390,0
20241209,143600,391430710,8390,8390,8390,8390,100
20241209,143500,390591710,8390,8390,8390,8390,0
20241209,143400,390591710,8390,8390,8390,8390,250
20241209,143300,388494210,8390,8390,8390,8390,57
20241209,143200,388015980,8390,8390,8390,8390,0
20241209,143100,388015980,8390,8390,8390,8390,10
20241209,143000,387932080,8390,8390,8390,8390,0
20241209,142900,387932080,8390,8390,8390,8390,60
20241209,142800,387428680,8390,8390,8390,8390,0
20241209,142700,387428680,8390,8390,8390,8390,0
20241209,142600,387428680,8390,8390,8390,8390,0
20241209,142500,387428680,8390,8390,8390,8390,0
20241209,142400,387428680,8390,8390,8390,8390,0
20241209,142300,387428680,8390,8390,8390,8390,14
20241209,142200,387311220,8390,8390,8390,8390,1
20241209,142100,387302830,8390,8390,8390,8390,0
20241209,142000,387302830,8390,8390,8390,8390,0
20241209,141900,387302830,8390,8390,8390,8390,0
20241209,141800,387302830,8390,8390,8390,8390,1
20241209,141700,387294440,8390,8390,8390,8390,0
20241209,141600,387294440,8390,8390,8390,8390,20
20241209,141500,387126640,8380,8380,8380,8380,80
20241209,141400,386456240,8390,8390,8390,8390,0
20241209,141300,386456240,8390,8390,8390,8390,0
20241209,141200,386456240,8390,8390,8390,8390,20
20241209,141100,386288440,8390,8390,8390,8390,0
20241209,141000,386288440,8390,8390,8390,8390,0
20241209,140900,386288440,8390,8390,8390,8390,0
20241209,140800,386288440,8390,8390,8390,8390,7
20241209,140700,386229710,8370,8370,8370,8370,20
20241209,140600,386062310,8390,8390,8390,8390,0
20241209,140500,386062310,8390,8380,8390,8380,225
20241209,140400,384176800,8380,8380,8380,8380,0
20241209,140300,384176800,8380,8380,8380,8380,200
20241209,140200,382500800,8370,8370,8370,8370,0
20241209,140100,382500800,8370,8370,8370,8370,0
20241209,140000,382500800,8370,8370,8370,8370,0
20241209,135900,382500800,8370,8370,8370,8370,400
20241209,135800,379152800,8380,8380,8380,8380,0
20241209,135700,379152800,8380,8380,8380,8380,576
20241209,135600,374325920,8380,8380,8380,8380,0
20241209,135500,374325920,8380,8380,8380,8380,50
20241209,135400,373906920,8390,8390,8390,8390,0
20241209,135300,373906920,8390,8390,8390,8390,0
20241209,135200,373906920,8390,8390,8390,8390,0
20241209,135100,373906920,8390,8390,8390,8390,0
20241209,135000,373906920,8390,8390,8390,8390,0
20241209,134900,373906920,8390,8390,8390,8390,159
20241209,134800,372572910,8390,8390,8390,8390,64
20241209,134700,372035950,8390,8390,8390,8390,0
20241209,134600,372035950,8390,8390,8390,8390,331
20241209,134500,369258860,8390,8390,8390,8390,70
20241209,134400,368671560,8380,8380,8380,8380,100
20241209,134300,367833560,8380,8380,8380,8380,0
20241209,134200,367833560,8380,8380,8380,8380,0
20241209,134100,367833560,8380,8380,8380,8380,0
20241209,134000,367833560,8380,8380,8380,8380,0
20241209,133900,367833560,8380,8380,8380,8380,0
20241209,133800,367833560,8380,8380,8380,8380,0
20241209,133700,367833560,8380,8380,8380,8380,0
20241209,133600,367833560,8380,8390,8390,8380,471
20241209,133500,363886440,8390,8390,8390,8390,0
20241209,133400,363886440,8390,8390,8390,8390,0
20241209,133300,363886440,8390,8390,8390,8390,186
20241209,133200,362325900,8390,8390,8390,8390,25
20241209,133100,362116150,8390,8390,8390,8390,300
20241209,133000,359599150,8400,8400,8400,8400,0
20241209,132900,359599150,8400,8400,8400,8400,1
20241209,132800,359590750,8400,8400,8400,8400,5
20241209,132700,359548750,8400,8400,8400,8400,0
20241209,132600,359548750,8400,8400,8400,8400,0
20241209,132500,359548750,8400,8400,8400,8400,0
20241209,132400,359548750,8400,8400,8400,8400,0
20241209,132300,359548750,8400,8400,8400,8400,0
20241209,132200,359548750,8400,8400,8400,8400,0
20241209,132100,359548750,8400,8400,8400,8400,20
20241209,132000,359380750,8390,8390,8390,8390,0
20241209,131900,359380750,8390,8390,8390,8390,0
20241209,131800,359380750,8390,8390,8390,8390,150
20241209,131700,358122250,8390,8390,8390,8390,0
20241209,131600,358122250,8390,8400,8400,8390,101
20241209,131500,357274850,8390,8390,8390,8390,0
20241209,131400,357274850,8390,8390,8390,8390,0
20241209,131300,357274850,8390,8390,8390,8390,0
20241209,131200,357274850,8390,8390,8390,8390,0
20241209,131100,357274850,8390,8390,8390,8390,0
20241209,131000,357274850,8390,8390,8390,8390,0
20241209,130900,357274850,8390,8390,8390,8390,0
20241209,130800,357274850,8390,8390,8390,8390,100
20241209,130700,356435850,8390,8390,8390,8390,100
20241209,130600,355596850,8400,8400,8400,8400,0
20241209,130500,355596850,8400,8400,8400,8400,4
20241209,130400,355563250,8400,8400,8400,8400,55
20241209,130300,355101250,8410,8410,8410,8410,0
20241209,130200,355101250,8410,8410,8410,8410,1
20241209,130100,355092840,8410,8410,8410,8410,50
20241209,130000,354672340,8390,8390,8390,8390,0
20241209,125900,354672340,8390,8390,8390,8390,0
20241209,125800,354672340,8390,8390,8390,8390,0
20241209,125700,354672340,8390,8390,8390,8390,2129
20241209,125600,336810030,8380,8380,8380,8380,0
20241209,125500,336810030,8380,8380,8380,8380,0
20241209,125400,336810030,8380,8380,8380,8380,0
20241209,125300,336810030,8380,8380,8380,8380,0
20241209,125200,336810030,8380,8380,8380,8380,0
20241209,125100,336810030,8380,8380,8380,8380,0
20241209,125000,336810030,8380,8380,8380,8380,50
20241209,124900,336391030,8370,8370,8370,8370,0
20241209,124800,336391030,8370,8370,8370,8370,1000
20241209,124700,328021030,8370,8370,8370,8370,0
20241209,124600,328021030,8370,8370,8370,8370,0
20241209,124500,328021030,8370,8380,8380,8370,2000
20241209,124400,311279700,8390,8390,8390,8390,0
20241209,124300,311279700,8390,8390,8390,8390,3
20241209,124200,311254530,8390,8390,8390,8390,0
20241209,124100,311254530,8390,8390,8390,8390,0
20241209,124000,311254530,8390,8390,8390,8390,0
20241209,123900,311254530,8390,8390,8390,8390,0
20241209,123800,311254530,8390,8390,8390,8390,0
20241209,123700,311254530,8390,8390,8390,8390,27
20241209,123600,311028000,8390,8390,8390,8390,0
20241209,123500,311028000,8390,8390,8390,8390,0
20241209,123400,311028000,8390,8390,8390,8390,0
20241209,123300,311028000,8390,8390,8390,8390,0
20241209,123200,311028000,8390,8390,8390,8390,14
20241209,123100,310910540,8390,8390,8390,8390,3
20241209,123000,310885370,8370,8370,8370,8370,0
20241209,122900,310885370,8370,8370,8370,8370,0
20241209,122800,310885370,8370,8370,8370,8370,0
20241209,122700,310885370,8370,8370,8370,8370,0
20241209,122600,310885370,8370,8370,8370,8370,0
20241209,122500,310885370,8370,8370,8370,8370,0
20241209,122400,310885370,8370,8370,8370,8370,0
20241209,122300,310885370,8370,8370,8370,8370,0
20241209,122200,310885370,8370,8370,8370,8370,0
20241209,122100,310885370,8370,8370,8370,8370,0
20241209,122000,310885370,8370,8370,8370,8370,0
20241209,121900,310885370,8370,8370,8370,8370,360
20241209,121800,307872170,8370,8370,8370,8370,0
20241209,121700,307872170,8370,8380,8380,8370,480
20241209,121600,303851360,8380,8380,8380,8380,0
20241209,121500,303851360,8380,8380,8380,8380,0
20241209,121400,303851360,8380,8380,8380,8380,0
20241209,121300,303851360,8380,8380,8380,8380,0
20241209,121200,303851360,8380,8380,8380,8380,0
20241209,121100,303851360,8380,8380,8380,8380,0
20241209,121000,303851360,8380,8390,8390,8380,562
20241209,120900,299140600,8380,8400,8400,8380,1030
20241209,120800,290497370,8400,8430,8430,8400,687
20241209,120700,284716900,8430,8430,8430,8430,0
20241209,120600,284716900,8430,8430,8430,8430,0
20241209,120500,284716900,8430,8420,8430,8420,820
20241209,120400,277812470,8410,8410,8410,8410,0
20241209,120300,277812470,8410,8430,8430,8410,1383
20241209,120200,266167180,8430,8430,8430,8430,0
20241209,120100,266167180,8430,8430,8430,8430,0
20241209,120000,266167180,8430,8430,8430,8430,0
20241209,115900,266167180,8430,8430,8430,8430,0
20241209,115800,266167180,8430,8430,8430,8430,0
20241209,115700,266167180,8430,8430,8430,8430,0
20241209,115600,266167180,8430,8430,8430,8430,0
20241209,115500,266167180,8430,8430,8430,8430,0
20241209,115400,266167180,8430,8430,8430,8430,0
20241209,115300,266167180,8430,8430,8430,8430,0
20241209,115200,266167180,8430,8430,8430,8430,0
20241209,115100,266167180,8430,8430,8430,8430,0
20241209,115000,266167180,8430,8430,8430,8430,2
20241209,114900,266150320,8430,8430,8430,8430,0
20241209,114800,266150320,8430,8430,8430,8430,0
20241209,114700,266150320,8430,8450,8450,8430,547
20241209,114600,261532970,8450,8450,8450,8450,0
20241209,114500,261532970,8450,8450,8450,8450,17
20241209,114400,261389320,8450,8450,8450,8450,0
20241209,114300,261389320,8450,8450,8450,8450,0
20241209,114200,261389320,8450,8450,8450,8450,2
20241209,114100,261372420,8430,8430,8430,8420,848
20241209,114000,254230920,8430,8450,8460,8430,71
20241209,113900,253630640,8440,8440,8440,8440,0
20241209,113800,253630640,8440,8440,8440,8440,0
20241209,113700,253630640,8440,8440,8440,8440,0
20241209,113600,253630640,8440,8440,8440,8440,0
20241209,113500,253630640,8440,8440,8440,8440,0
20241209,113400,253630640,8440,8440,8440,8440,0
20241209,113300,253630640,8440,8440,8440,8440,0
20241209,113200,253630640,8440,8440,8440,8440,0
20241209,113100,253630640,8440,8440,8440,8440,0
20241209,113000,253630640,8440,8440,8440,8440,0
20241209,112900,253630640,8440,8430,8440,8430,357
20241209,112800,250621010,8430,8430,8430,8430,0
20241209,112700,250621010,8430,8430,8430,8430,155
20241209,112600,249314360,8430,8430,8430,8430,0
20241209,112500,249314360,8430,8430,8430,8430,0
20241209,112400,249314360,8430,8430,8430,8430,0
20241209,112300,249314360,8430,8430,8430,8430,0
20241209,112200,249314360,8430,8430,8430,8430,0
20241209,112100,249314360,8430,8430,8430,8430,0
20241209,112000,249314360,8430,8430,8430,8430,0
20241209,111900,249314360,8430,8430,8430,8430,20
20241209,111800,249145760,8430,8430,8430,8430,0
20241209,111700,249145760,8430,8430,8430,8430,0
20241209,111600,249145760,8430,8430,8430,8430,0
20241209,111500,249145760,8430,8430,8430,8430,30
20241209,111400,248892860,8440,8440,8440,8440,0
20241209,111300,248892860,8440,8440,8440,8440,4
20241209,111200,248859100,8440,8440,8440,8440,59
20241209,111100,248361140,8420,8420,8420,8420,0
20241209,111000,248361140,8420,8420,8420,8420,0
20241209,110900,248361140,8420,8420,8420,8420,0
20241209,110800,248361140,8420,8420,8420,8420,0
20241209,110700,248361140,8420,8420,8420,8420,0
20241209,110600,248361140,8420,8450,8450,8420,670
20241209,110500,242711240,8460,8460,8460,8460,0
20241209,110400,242711240,8460,8460,8460,8460,0
20241209,110300,242711240,8460,8460,8460,8460,0
20241209,110200,242711240,8460,8460,8460,8460,0
20241209,110100,242711240,8460,8460,8460,8460,0
20241209,110000,242711240,8460,8460,8460,8460,0
20241209,105900,242711240,8460,8460,8460,8460,0
20241209,105800,242711240,8460,8460,8460,8460,0
20241209,105700,242711240,8460,8460,8460,8460,0
20241209,105600,242711240,8460,8460,8460,8460,0
20241209,105500,242711240,8460,8460,8460,8460,0
20241209,105400,242711240,8460,8460,8460,8460,129
20241209,105300,241619900,8450,8450,8450,8450,141
20241209,105200,240428450,8460,8460,8460,8460,0
20241209,105100,240428450,8460,8460,8460,8460,11
20241209,105000,240335390,8460,8460,8460,8460,0
20241209,104900,240335390,8460,8460,8460,8460,0
20241209,104800,240335390,8460,8460,8460,8460,2
20241209,104700,240318470,8460,8460,8460,8460,0
20241209,104600,240318470,8460,8460,8460,8460,16
20241209,104500,240183110,8470,8470,8470,8470,1
20241209,104400,240174640,8470,8470,8470,8470,0
20241209,104300,240174640,8470,8470,8470,8470,0
20241209,104200,240174640,8470,8470,8470,8470,0
20241209,104100,240174640,8470,8470,8470,8470,0
20241209,104000,240174640,8470,8470,8470,8470,0
20241209,103900,240174640,8470,8470,8470,8470,0
20241209,103800,240174640,8470,8460,8470,8460,200
20241209,103700,238481330,8460,8460,8460,8460,0
20241209,103600,238481330,8460,8460,8460,8460,0
20241209,103500,238481330,8460,8460,8460,8460,0
20241209,103400,238481330,8460,8460,8460,8460,0
20241209,103300,238481330,8460,8460,8460,8460,0
20241209,103200,238481330,8460,8460,8460,8460,5
20241209,103100,238439030,8460,8460,8460,8460,700
20241209,103000,232517030,8450,8450,8450,8450,0
20241209,102900,232517030,8450,8450,8450,8450,0
20241209,102800,232517030,8450,8450,8450,8450,0
20241209,102700,232517030,8450,8430,8450,8430,1167
20241209,102600,222656780,8430,8430,8430,8430,1
20241209,102500,222648350,8430,8430,8430,8430,0
20241209,102400,222648350,8430,8430,8430,8430,0
20241209,102300,222648350,8430,8420,8430,8420,531
20241209,102200,218172030,8400,8400,8400,8400,0
20241209,102100,218172030,8400,8400,8400,8400,0
20241209,102000,218172030,8400,8400,8400,8400,0
20241209,101900,218172030,8400,8400,8400,8400,0
20241209,101800,218172030,8400,8400,8400,8400,0
20241209,101700,218172030,8400,8400,8400,8400,0
20241209,101600,218172030,8400,8400,8400,8400,0
20241209,101500,218172030,8400,8400,8400,8400,0
20241209,101400,218172030,8400,8410,8420,8390,880
20241209,101300,210774890,8410,8420,8420,8400,1317
20241209,101200,199707390,8420,8460,8460,8420,2032
20241209,101100,182578030,8460,8460,8460,8460,0
20241209,101000,182578030,8460,8460,8460,8460,15
20241209,100900,182451130,8460,8460,8460,8460,0
20241209,100800,182451130,8460,8460,8460,8460,20
20241209,100700,182281930,8460,8460,8460,8460,0
20241209,100600,182281930,8460,8460,8460,8460,0
20241209,100500,182281930,8460,8460,8460,8460,59
20241209,100400,181782790,8460,8460,8460,8460,0
20241209,100300,181782790,8460,8460,8460,8460,1
20241209,100200,181774330,8440,8440,8440,8440,0
20241209,100100,181774330,8440,8450,8450,8440,100
20241209,100000,180929950,8440,8440,8440,8440,3
20241209,095900,180904630,8440,8440,8440,8440,311
20241209,095800,178279790,8430,8430,8430,8430,170
20241209,095700,176846690,8410,8430,8430,8410,242
20241209,095600,174811370,8410,8410,8410,8410,0
20241209,095500,174811370,8410,8410,8410,8410,0
20241209,095400,174811370,8410,8410,8410,8410,0
20241209,095300,174811370,8410,8410,8410,8410,0
20241209,095200,174811370,8410,8410,8410,8410,0
20241209,095100,174811370,8410,8410,8410,8410,1
20241209,095000,174802960,8410,8410,8410,8410,0
20241209,094900,174802960,8410,8410,8410,8410,0
20241209,094800,174802960,8410,8410,8410,8410,0
20241209,094700,174802960,8410,8410,8410,8410,0
20241209,094600,174802960,8410,8410,8410,8410,0
20241209,094500,174802960,8410,8410,8410,8410,287
20241209,094400,172389290,8410,8430,8430,8410,18
20241209,094300,172237570,8400,8400,8400,8400,0
20241209,094200,172237570,8400,8430,8430,8390,1003
20241209,094100,163816350,8370,8440,8440,8370,8821
20241209,094000,89793770,8440,8440,8440,8440,2
20241209,093900,89776890,8440,8450,8450,8440,119
20241209,093800,88772510,8450,8460,8460,8450,3
20241209,093700,88747140,8460,8460,8460,8460,21
20241209,093600,88569480,8460,8460,8460,8460,2
20241209,093500,88552560,8460,8460,8460,8460,3
20241209,093400,88527180,8450,8430,8450,8430,969
20241209,093300,80357290,8420,8420,8420,8420,0
20241209,093200,80357290,8420,8420,8420,8420,500
20241209,093100,76147290,8420,8420,8420,8420,0
20241209,093000,76147290,8420,8430,8430,8420,704
20241209,092900,70219500,8430,8450,8450,8430,639
20241209,092800,64832290,8430,8430,8430,8430,0
20241209,092700,64832290,8430,8430,8430,8430,0
20241209,092600,64832290,8430,8430,8430,8430,2668
20241209,092500,42341050,8430,8440,8440,8430,350
20241209,092400,39390340,8440,8460,8460,8440,395
20241209,092300,36056440,8470,8470,8470,8470,12
20241209,092200,35954800,8470,8460,8470,8460,1600
20241209,092100,22403740,8450,8450,8450,8450,0
20241209,092000,22403740,8450,8450,8450,8450,17
20241209,091900,22260090,8470,8470,8470,8470,0
20241209,091800,22260090,8470,8470,8470,8470,10
20241209,091700,22175390,8460,8460,8460,8460,381
20241209,091600,18952130,8460,8460,8460,8460,2
20241209,091500,18935210,8460,8460,8460,8460,0
20241209,091400,18935210,8460,8460,8460,8460,0
20241209,091300,18935210,8460,8460,8460,8460,20
20241209,091200,18766010,8460,8460,8460,8460,110
20241209,091100,17835410,8430,8430,8430,8430,0
20241209,091000,17835410,8430,8430,8430,8430,500
20241209,090900,13620410,8430,8440,8440,8430,294
20241209,090800,11141720,8480,8480,8480,8480,0
20241209,090700,11141720,8480,8480,8480,8480,0
20241209,090600,11141720,8480,8480,8480,8480,0
20241209,090500,11141720,8480,8480,8480,8480,78
20241209,090400,10480280,8480,8480,8480,8480,0
20241209,090300,10480280,8480,8480,8480,8480,0
20241209,090200,10480280,8480,8480,8480,8480,0
20241209,090100,10480280,8480,8480,8480,8480,0
20241209,090000,10480280,8480,8420,8490,8420,1244
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 185400 463758380 8380 8380 8380 8380 452
3 20241209 185300 463758380 8380 8380 8380 8380 0
4 20241209 185200 463758380 8380 8380 8380 8380 0
5 20241209 185100 463758380 8380 8380 8380 8380 0
6 20241209 185000 463758380 8380 8380 8380 8380 0
7 20241209 184900 463758380 8380 8380 8380 8380 0
8 20241209 184800 463758380 8380 8380 8380 8380 0
9 20241209 184700 463758380 8380 8380 8380 8380 0
10 20241209 184600 463758380 8380 8380 8380 8380 0
11 20241209 184500 463758380 8380 8380 8380 8380 0
12 20241209 184400 463758380 8380 8380 8380 8380 0
13 20241209 184300 463758380 8380 8380 8380 8380 0
14 20241209 184200 463758380 8380 8380 8380 8380 0
15 20241209 184100 463758380 8380 8380 8380 8380 0
16 20241209 184000 463758380 8380 8380 8380 8380 0
17 20241209 183900 463758380 8380 8380 8380 8380 0
18 20241209 183800 463758380 8380 8380 8380 8380 0
19 20241209 183700 463758380 8380 8380 8380 8380 0
20 20241209 183600 463758380 8380 8380 8380 8380 0
21 20241209 183500 463758380 8380 8380 8380 8380 0
22 20241209 183400 463758380 8380 8380 8380 8380 0
23 20241209 183300 463758380 8380 8380 8380 8380 0
24 20241209 183200 463758380 8380 8380 8380 8380 0
25 20241209 183100 463758380 8380 8380 8380 8380 0
26 20241209 183000 463758380 8380 8380 8380 8380 0
27 20241209 182900 463758380 8380 8380 8380 8380 0
28 20241209 182800 463758380 8380 8380 8380 8380 0
29 20241209 182700 463758380 8380 8380 8380 8380 0
30 20241209 182600 463758380 8380 8380 8380 8380 0
31 20241209 182500 463758380 8380 8380 8380 8380 0
32 20241209 182400 463758380 8380 8380 8380 8380 452
33 20241209 182300 463758380 8380 8380 8380 8380 0
34 20241209 182200 463758380 8380 8380 8380 8380 0
35 20241209 182100 463758380 8380 8380 8380 8380 0
36 20241209 182000 463758380 8380 8380 8380 8380 0
37 20241209 181900 463758380 8380 8380 8380 8380 0
38 20241209 181800 463758380 8380 8380 8380 8380 0
39 20241209 181700 463758380 8380 8380 8380 8380 0
40 20241209 181600 463758380 8380 8380 8380 8380 0
41 20241209 181500 463758380 8380 8380 8380 8380 0
42 20241209 181400 463758380 8380 8380 8380 8380 0
43 20241209 181300 463758380 8380 8380 8380 8380 0
44 20241209 181200 463758380 8380 8380 8380 8380 0
45 20241209 181100 463758380 8380 8380 8380 8380 0
46 20241209 181000 463758380 8380 8380 8380 8380 0
47 20241209 180900 463758380 8380 8380 8380 8380 0
48 20241209 180800 463758380 8380 8380 8380 8380 0
49 20241209 180700 463758380 8380 8380 8380 8380 0
50 20241209 180600 463758380 8380 8380 8380 8380 0
51 20241209 180500 463758380 8380 8380 8380 8380 0
52 20241209 180400 463758380 8380 8380 8380 8380 0
53 20241209 180300 463758380 8380 8380 8380 8380 0
54 20241209 180200 463758380 8380 8380 8380 8380 0
55 20241209 180100 463758380 8380 8380 8380 8380 0
56 20241209 180000 463758380 8380 8380 8380 8380 0
57 20241209 175900 463758380 8380 8380 8380 8380 0
58 20241209 175800 463758380 8380 8380 8380 8380 0
59 20241209 175700 463758380 8380 8380 8380 8380 0
60 20241209 175600 463758380 8380 8380 8380 8380 0
61 20241209 175500 463758380 8380 8380 8380 8380 0
62 20241209 175400 463758380 8380 8380 8380 8380 452
63 20241209 175300 463758380 8380 8380 8380 8380 0
64 20241209 175200 463758380 8380 8380 8380 8380 0
65 20241209 175100 463758380 8380 8380 8380 8380 0
66 20241209 175000 463758380 8380 8380 8380 8380 0
67 20241209 174900 463758380 8380 8380 8380 8380 0
68 20241209 174800 463758380 8380 8380 8380 8380 0
69 20241209 174700 463758380 8380 8380 8380 8380 0
70 20241209 174600 463758380 8380 8380 8380 8380 0
71 20241209 174500 463758380 8380 8380 8380 8380 0
72 20241209 174400 463758380 8380 8380 8380 8380 0
73 20241209 174300 463758380 8380 8380 8380 8380 0
74 20241209 174200 463758380 8380 8380 8380 8380 0
75 20241209 174100 463758380 8380 8380 8380 8380 0
76 20241209 174000 463758380 8380 8380 8380 8380 0
77 20241209 173900 463758380 8380 8380 8380 8380 0
78 20241209 173800 463758380 8380 8380 8380 8380 0
79 20241209 173700 463758380 8380 8380 8380 8380 0
80 20241209 173600 463758380 8380 8380 8380 8380 0
81 20241209 173500 463758380 8380 8380 8380 8380 0
82 20241209 173400 463758380 8380 8380 8380 8380 0
83 20241209 173300 463758380 8380 8380 8380 8380 0
84 20241209 173200 463758380 8380 8380 8380 8380 0
85 20241209 173100 463758380 8380 8380 8380 8380 0
86 20241209 173000 463758380 8380 8380 8380 8380 0
87 20241209 172900 463758380 8380 8380 8380 8380 0
88 20241209 172800 463758380 8380 8380 8380 8380 0
89 20241209 172700 463758380 8380 8380 8380 8380 0
90 20241209 172600 463758380 8380 8380 8380 8380 0
91 20241209 172500 463758380 8380 8380 8380 8380 0
92 20241209 172400 463758380 8380 8380 8380 8380 452
93 20241209 172300 463758380 8380 8380 8380 8380 0
94 20241209 172200 463758380 8380 8380 8380 8380 0
95 20241209 172100 463758380 8380 8380 8380 8380 0
96 20241209 172000 463758380 8380 8380 8380 8380 0
97 20241209 171900 463758380 8380 8380 8380 8380 0
98 20241209 171800 463758380 8380 8380 8380 8380 0
99 20241209 171700 463758380 8380 8380 8380 8380 0
100 20241209 171600 463758380 8380 8380 8380 8380 0
101 20241209 171500 463758380 8380 8380 8380 8380 0
102 20241209 171400 463758380 8380 8380 8380 8380 0
103 20241209 171300 463758380 8380 8380 8380 8380 0
104 20241209 171200 463758380 8380 8380 8380 8380 0
105 20241209 171100 463758380 8380 8380 8380 8380 0
106 20241209 171000 463758380 8380 8380 8380 8380 0
107 20241209 170900 463758380 8380 8380 8380 8380 0
108 20241209 170800 463758380 8380 8380 8380 8380 0
109 20241209 170700 463758380 8380 8380 8380 8380 0
110 20241209 170600 463758380 8380 8380 8380 8380 0
111 20241209 170500 463758380 8380 8380 8380 8380 0
112 20241209 170400 463758380 8380 8380 8380 8380 0
113 20241209 170300 463758380 8380 8380 8380 8380 0
114 20241209 170200 463758380 8380 8380 8380 8380 0
115 20241209 170100 463758380 8380 8380 8380 8380 0
116 20241209 170000 463758380 8380 8380 8380 8380 0
117 20241209 165900 463758380 8380 8380 8380 8380 0
118 20241209 165800 463758380 8380 8380 8380 8380 0
119 20241209 165700 463758380 8380 8380 8380 8380 0
120 20241209 165600 463758380 8380 8380 8380 8380 0
121 20241209 165500 463758380 8380 8380 8380 8380 0
122 20241209 165400 463758380 8380 8380 8380 8380 452
123 20241209 165300 463758380 8380 8380 8380 8380 0
124 20241209 165200 463758380 8380 8380 8380 8380 0
125 20241209 165100 463758380 8380 8380 8380 8380 0
126 20241209 165000 463758380 8380 8380 8380 8380 0
127 20241209 164900 463758380 8380 8380 8380 8380 0
128 20241209 164800 463758380 8380 8380 8380 8380 0
129 20241209 164700 463758380 8380 8380 8380 8380 0
130 20241209 164600 463758380 8380 8380 8380 8380 0
131 20241209 164500 463758380 8380 8380 8380 8380 0
132 20241209 164400 463758380 8380 8380 8380 8380 0
133 20241209 164300 463758380 8380 8380 8380 8380 0
134 20241209 164200 463758380 8380 8380 8380 8380 0
135 20241209 164100 463758380 8380 8380 8380 8380 0
136 20241209 164000 463758380 8380 8380 8380 8380 0
137 20241209 163900 463758380 8380 8380 8380 8380 0
138 20241209 163800 463758380 8380 8380 8380 8380 0
139 20241209 163700 463758380 8380 8380 8380 8380 0
140 20241209 163600 463758380 8380 8380 8380 8380 0
141 20241209 163500 463758380 8380 8380 8380 8380 0
142 20241209 163400 463758380 8380 8380 8380 8380 0
143 20241209 163300 463758380 8380 8380 8380 8380 0
144 20241209 163200 463758380 8380 8380 8380 8380 0
145 20241209 163100 463758380 8380 8380 8380 8380 0
146 20241209 163000 463758380 8380 8380 8380 8380 0
147 20241209 162900 463758380 8380 8380 8380 8380 0
148 20241209 162800 463758380 8380 8380 8380 8380 0
149 20241209 162700 463758380 8380 8380 8380 8380 0
150 20241209 162600 463758380 8380 8380 8380 8380 0
151 20241209 162500 463758380 8380 8380 8380 8380 0
152 20241209 162400 463758380 8380 8380 8380 8380 452
153 20241209 162300 463758380 8380 8380 8380 8380 0
154 20241209 162200 463758380 8380 8380 8380 8380 0
155 20241209 162100 463758380 8380 8380 8380 8380 0
156 20241209 162000 463758380 8380 8380 8380 8380 0
157 20241209 161900 463758380 8380 8380 8380 8380 0
158 20241209 161800 463758380 8380 8380 8380 8380 0
159 20241209 161700 463758380 8380 8380 8380 8380 0
160 20241209 161600 463758380 8380 8380 8380 8380 0
161 20241209 161500 463758380 8380 8380 8380 8380 0
162 20241209 161400 463758380 8380 8380 8380 8380 0
163 20241209 161300 463758380 8380 8380 8380 8380 0
164 20241209 161200 463758380 8380 8380 8380 8380 0
165 20241209 161100 463758380 8380 8380 8380 8380 0
166 20241209 161000 463758380 8380 8380 8380 8380 0
167 20241209 160900 463758380 8380 8380 8380 8380 0
168 20241209 160800 463758380 8380 8380 8380 8380 0
169 20241209 160700 463758380 8380 8380 8380 8380 0
170 20241209 160600 463758380 8380 8380 8380 8380 0
171 20241209 160500 463758380 8380 8380 8380 8380 0
172 20241209 160400 463758380 8380 8380 8380 8380 0
173 20241209 160300 463758380 8380 8380 8380 8380 0
174 20241209 160200 463758380 8380 8380 8380 8380 0
175 20241209 160100 463758380 8380 8380 8380 8380 0
176 20241209 160000 463758380 8380 8380 8380 8380 0
177 20241209 155900 463758380 8380 8380 8380 8380 0
178 20241209 155800 463758380 8380 8380 8380 8380 0
179 20241209 155700 463758380 8380 8380 8380 8380 0
180 20241209 155600 463758380 8380 8380 8380 8380 0
181 20241209 155500 463758380 8380 8380 8380 8380 0
182 20241209 155400 463758380 8380 8380 8380 8380 452
183 20241209 155300 463758380 8380 8380 8380 8380 0
184 20241209 155200 463758380 8380 8380 8380 8380 0
185 20241209 155100 463758380 8380 8380 8380 8380 0
186 20241209 155000 463758380 8380 8380 8380 8380 0
187 20241209 154900 463758380 8380 8380 8380 8380 0
188 20241209 154800 463758380 8380 8380 8380 8380 0
189 20241209 154700 463758380 8380 8380 8380 8380 0
190 20241209 154600 463758380 8380 8380 8380 8380 0
191 20241209 154500 463758380 8380 8380 8380 8380 0
192 20241209 154400 463758380 8380 8380 8380 8380 0
193 20241209 154300 463758380 8380 8380 8380 8380 0
194 20241209 154200 463758380 8380 8380 8380 8380 0
195 20241209 154100 463758380 8380 8380 8380 8380 0
196 20241209 154000 463758380 8380 8380 8380 8380 0
197 20241209 153900 463758380 8380 8380 8380 8380 0
198 20241209 153800 463758380 8380 8380 8380 8380 0
199 20241209 153700 463758380 8380 8380 8380 8380 0
200 20241209 153600 463758380 8380 8380 8380 8380 0
201 20241209 153500 463758380 8380 8380 8380 8380 0
202 20241209 153400 463758380 8380 8380 8380 8380 0
203 20241209 153300 463758380 8380 8380 8380 8380 0
204 20241209 153200 463758380 8380 8380 8380 8380 0
205 20241209 153100 463758380 8380 8380 8380 8380 0
206 20241209 153000 463758380 8380 8380 8380 8380 452
207 20241209 152900 459970620 8360 8360 8360 8360 0
208 20241209 152800 459970620 8360 8360 8360 8360 0
209 20241209 152700 459970620 8360 8360 8360 8360 0
210 20241209 152600 459970620 8360 8360 8360 8360 0
211 20241209 152500 459970620 8360 8360 8360 8360 0
212 20241209 152400 459970620 8360 8360 8360 8360 0
213 20241209 152300 459970620 8360 8360 8360 8360 0
214 20241209 152200 459970620 8360 8360 8360 8360 0
215 20241209 152100 459970620 8360 8360 8360 8360 0
216 20241209 152000 459970620 8360 8360 8360 8360 0
217 20241209 151900 459970620 8360 8370 8370 8360 31
218 20241209 151800 459711210 8370 8370 8370 8370 0
219 20241209 151700 459711210 8370 8370 8370 8370 0
220 20241209 151600 459711210 8370 8380 8380 8370 2
221 20241209 151500 459694460 8360 8360 8360 8360 0
222 20241209 151400 459694460 8360 8370 8370 8360 168
223 20241209 151300 458288830 8380 8380 8380 8380 0
224 20241209 151200 458288830 8380 8380 8380 8380 1
225 20241209 151100 458280450 8360 8370 8370 8360 96
226 20241209 151000 457477050 8370 8370 8370 8370 0
227 20241209 150900 457477050 8370 8370 8370 8370 1000
228 20241209 150800 449107050 8370 8370 8370 8370 0
229 20241209 150700 449107050 8370 8380 8380 8370 150
230 20241209 150600 447851050 8370 8370 8370 8370 100
231 20241209 150500 447014050 8370 8370 8370 8370 0
232 20241209 150400 447014050 8370 8370 8370 8370 1500
233 20241209 150300 434459050 8380 8380 8380 8380 1
234 20241209 150200 434450670 8370 8370 8370 8370 300
235 20241209 150100 431939670 8380 8380 8380 8380 5
236 20241209 150000 431897770 8380 8380 8380 8380 0
237 20241209 145900 431897770 8380 8380 8380 8380 6
238 20241209 145800 431847490 8360 8360 8360 8360 0
239 20241209 145700 431847490 8360 8360 8360 8360 100
240 20241209 145600 431011490 8360 8360 8360 8360 1
241 20241209 145500 431003130 8380 8380 8380 8380 1
242 20241209 145400 430994750 8350 8350 8350 8350 0
243 20241209 145300 430994750 8350 8350 8350 8350 0
244 20241209 145200 430994750 8350 8350 8350 8350 460
245 20241209 145100 427153750 8350 8350 8350 8350 0
246 20241209 145000 427153750 8350 8350 8350 8350 20
247 20241209 144900 426986750 8390 8370 8390 8350 1720
248 20241209 144800 412608530 8370 8370 8370 8370 0
249 20241209 144700 412608530 8370 8370 8370 8370 115
250 20241209 144600 411645980 8370 8370 8370 8370 1211
251 20241209 144500 401509910 8370 8370 8370 8370 0
252 20241209 144400 401509910 8370 8370 8370 8370 0
253 20241209 144300 401509910 8370 8370 8370 8370 0
254 20241209 144200 401509910 8370 8370 8370 8370 0
255 20241209 144100 401509910 8370 8370 8370 8370 0
256 20241209 144000 401509910 8370 8370 8370 8370 0
257 20241209 143900 401509910 8370 8370 8370 8370 1032
258 20241209 143800 392872070 8380 8380 8380 8380 172
259 20241209 143700 391430710 8390 8390 8390 8390 0
260 20241209 143600 391430710 8390 8390 8390 8390 100
261 20241209 143500 390591710 8390 8390 8390 8390 0
262 20241209 143400 390591710 8390 8390 8390 8390 250
263 20241209 143300 388494210 8390 8390 8390 8390 57
264 20241209 143200 388015980 8390 8390 8390 8390 0
265 20241209 143100 388015980 8390 8390 8390 8390 10
266 20241209 143000 387932080 8390 8390 8390 8390 0
267 20241209 142900 387932080 8390 8390 8390 8390 60
268 20241209 142800 387428680 8390 8390 8390 8390 0
269 20241209 142700 387428680 8390 8390 8390 8390 0
270 20241209 142600 387428680 8390 8390 8390 8390 0
271 20241209 142500 387428680 8390 8390 8390 8390 0
272 20241209 142400 387428680 8390 8390 8390 8390 0
273 20241209 142300 387428680 8390 8390 8390 8390 14
274 20241209 142200 387311220 8390 8390 8390 8390 1
275 20241209 142100 387302830 8390 8390 8390 8390 0
276 20241209 142000 387302830 8390 8390 8390 8390 0
277 20241209 141900 387302830 8390 8390 8390 8390 0
278 20241209 141800 387302830 8390 8390 8390 8390 1
279 20241209 141700 387294440 8390 8390 8390 8390 0
280 20241209 141600 387294440 8390 8390 8390 8390 20
281 20241209 141500 387126640 8380 8380 8380 8380 80
282 20241209 141400 386456240 8390 8390 8390 8390 0
283 20241209 141300 386456240 8390 8390 8390 8390 0
284 20241209 141200 386456240 8390 8390 8390 8390 20
285 20241209 141100 386288440 8390 8390 8390 8390 0
286 20241209 141000 386288440 8390 8390 8390 8390 0
287 20241209 140900 386288440 8390 8390 8390 8390 0
288 20241209 140800 386288440 8390 8390 8390 8390 7
289 20241209 140700 386229710 8370 8370 8370 8370 20
290 20241209 140600 386062310 8390 8390 8390 8390 0
291 20241209 140500 386062310 8390 8380 8390 8380 225
292 20241209 140400 384176800 8380 8380 8380 8380 0
293 20241209 140300 384176800 8380 8380 8380 8380 200
294 20241209 140200 382500800 8370 8370 8370 8370 0
295 20241209 140100 382500800 8370 8370 8370 8370 0
296 20241209 140000 382500800 8370 8370 8370 8370 0
297 20241209 135900 382500800 8370 8370 8370 8370 400
298 20241209 135800 379152800 8380 8380 8380 8380 0
299 20241209 135700 379152800 8380 8380 8380 8380 576
300 20241209 135600 374325920 8380 8380 8380 8380 0
301 20241209 135500 374325920 8380 8380 8380 8380 50
302 20241209 135400 373906920 8390 8390 8390 8390 0
303 20241209 135300 373906920 8390 8390 8390 8390 0
304 20241209 135200 373906920 8390 8390 8390 8390 0
305 20241209 135100 373906920 8390 8390 8390 8390 0
306 20241209 135000 373906920 8390 8390 8390 8390 0
307 20241209 134900 373906920 8390 8390 8390 8390 159
308 20241209 134800 372572910 8390 8390 8390 8390 64
309 20241209 134700 372035950 8390 8390 8390 8390 0
310 20241209 134600 372035950 8390 8390 8390 8390 331
311 20241209 134500 369258860 8390 8390 8390 8390 70
312 20241209 134400 368671560 8380 8380 8380 8380 100
313 20241209 134300 367833560 8380 8380 8380 8380 0
314 20241209 134200 367833560 8380 8380 8380 8380 0
315 20241209 134100 367833560 8380 8380 8380 8380 0
316 20241209 134000 367833560 8380 8380 8380 8380 0
317 20241209 133900 367833560 8380 8380 8380 8380 0
318 20241209 133800 367833560 8380 8380 8380 8380 0
319 20241209 133700 367833560 8380 8380 8380 8380 0
320 20241209 133600 367833560 8380 8390 8390 8380 471
321 20241209 133500 363886440 8390 8390 8390 8390 0
322 20241209 133400 363886440 8390 8390 8390 8390 0
323 20241209 133300 363886440 8390 8390 8390 8390 186
324 20241209 133200 362325900 8390 8390 8390 8390 25
325 20241209 133100 362116150 8390 8390 8390 8390 300
326 20241209 133000 359599150 8400 8400 8400 8400 0
327 20241209 132900 359599150 8400 8400 8400 8400 1
328 20241209 132800 359590750 8400 8400 8400 8400 5
329 20241209 132700 359548750 8400 8400 8400 8400 0
330 20241209 132600 359548750 8400 8400 8400 8400 0
331 20241209 132500 359548750 8400 8400 8400 8400 0
332 20241209 132400 359548750 8400 8400 8400 8400 0
333 20241209 132300 359548750 8400 8400 8400 8400 0
334 20241209 132200 359548750 8400 8400 8400 8400 0
335 20241209 132100 359548750 8400 8400 8400 8400 20
336 20241209 132000 359380750 8390 8390 8390 8390 0
337 20241209 131900 359380750 8390 8390 8390 8390 0
338 20241209 131800 359380750 8390 8390 8390 8390 150
339 20241209 131700 358122250 8390 8390 8390 8390 0
340 20241209 131600 358122250 8390 8400 8400 8390 101
341 20241209 131500 357274850 8390 8390 8390 8390 0
342 20241209 131400 357274850 8390 8390 8390 8390 0
343 20241209 131300 357274850 8390 8390 8390 8390 0
344 20241209 131200 357274850 8390 8390 8390 8390 0
345 20241209 131100 357274850 8390 8390 8390 8390 0
346 20241209 131000 357274850 8390 8390 8390 8390 0
347 20241209 130900 357274850 8390 8390 8390 8390 0
348 20241209 130800 357274850 8390 8390 8390 8390 100
349 20241209 130700 356435850 8390 8390 8390 8390 100
350 20241209 130600 355596850 8400 8400 8400 8400 0
351 20241209 130500 355596850 8400 8400 8400 8400 4
352 20241209 130400 355563250 8400 8400 8400 8400 55
353 20241209 130300 355101250 8410 8410 8410 8410 0
354 20241209 130200 355101250 8410 8410 8410 8410 1
355 20241209 130100 355092840 8410 8410 8410 8410 50
356 20241209 130000 354672340 8390 8390 8390 8390 0
357 20241209 125900 354672340 8390 8390 8390 8390 0
358 20241209 125800 354672340 8390 8390 8390 8390 0
359 20241209 125700 354672340 8390 8390 8390 8390 2129
360 20241209 125600 336810030 8380 8380 8380 8380 0
361 20241209 125500 336810030 8380 8380 8380 8380 0
362 20241209 125400 336810030 8380 8380 8380 8380 0
363 20241209 125300 336810030 8380 8380 8380 8380 0
364 20241209 125200 336810030 8380 8380 8380 8380 0
365 20241209 125100 336810030 8380 8380 8380 8380 0
366 20241209 125000 336810030 8380 8380 8380 8380 50
367 20241209 124900 336391030 8370 8370 8370 8370 0
368 20241209 124800 336391030 8370 8370 8370 8370 1000
369 20241209 124700 328021030 8370 8370 8370 8370 0
370 20241209 124600 328021030 8370 8370 8370 8370 0
371 20241209 124500 328021030 8370 8380 8380 8370 2000
372 20241209 124400 311279700 8390 8390 8390 8390 0
373 20241209 124300 311279700 8390 8390 8390 8390 3
374 20241209 124200 311254530 8390 8390 8390 8390 0
375 20241209 124100 311254530 8390 8390 8390 8390 0
376 20241209 124000 311254530 8390 8390 8390 8390 0
377 20241209 123900 311254530 8390 8390 8390 8390 0
378 20241209 123800 311254530 8390 8390 8390 8390 0
379 20241209 123700 311254530 8390 8390 8390 8390 27
380 20241209 123600 311028000 8390 8390 8390 8390 0
381 20241209 123500 311028000 8390 8390 8390 8390 0
382 20241209 123400 311028000 8390 8390 8390 8390 0
383 20241209 123300 311028000 8390 8390 8390 8390 0
384 20241209 123200 311028000 8390 8390 8390 8390 14
385 20241209 123100 310910540 8390 8390 8390 8390 3
386 20241209 123000 310885370 8370 8370 8370 8370 0
387 20241209 122900 310885370 8370 8370 8370 8370 0
388 20241209 122800 310885370 8370 8370 8370 8370 0
389 20241209 122700 310885370 8370 8370 8370 8370 0
390 20241209 122600 310885370 8370 8370 8370 8370 0
391 20241209 122500 310885370 8370 8370 8370 8370 0
392 20241209 122400 310885370 8370 8370 8370 8370 0
393 20241209 122300 310885370 8370 8370 8370 8370 0
394 20241209 122200 310885370 8370 8370 8370 8370 0
395 20241209 122100 310885370 8370 8370 8370 8370 0
396 20241209 122000 310885370 8370 8370 8370 8370 0
397 20241209 121900 310885370 8370 8370 8370 8370 360
398 20241209 121800 307872170 8370 8370 8370 8370 0
399 20241209 121700 307872170 8370 8380 8380 8370 480
400 20241209 121600 303851360 8380 8380 8380 8380 0
401 20241209 121500 303851360 8380 8380 8380 8380 0
402 20241209 121400 303851360 8380 8380 8380 8380 0
403 20241209 121300 303851360 8380 8380 8380 8380 0
404 20241209 121200 303851360 8380 8380 8380 8380 0
405 20241209 121100 303851360 8380 8380 8380 8380 0
406 20241209 121000 303851360 8380 8390 8390 8380 562
407 20241209 120900 299140600 8380 8400 8400 8380 1030
408 20241209 120800 290497370 8400 8430 8430 8400 687
409 20241209 120700 284716900 8430 8430 8430 8430 0
410 20241209 120600 284716900 8430 8430 8430 8430 0
411 20241209 120500 284716900 8430 8420 8430 8420 820
412 20241209 120400 277812470 8410 8410 8410 8410 0
413 20241209 120300 277812470 8410 8430 8430 8410 1383
414 20241209 120200 266167180 8430 8430 8430 8430 0
415 20241209 120100 266167180 8430 8430 8430 8430 0
416 20241209 120000 266167180 8430 8430 8430 8430 0
417 20241209 115900 266167180 8430 8430 8430 8430 0
418 20241209 115800 266167180 8430 8430 8430 8430 0
419 20241209 115700 266167180 8430 8430 8430 8430 0
420 20241209 115600 266167180 8430 8430 8430 8430 0
421 20241209 115500 266167180 8430 8430 8430 8430 0
422 20241209 115400 266167180 8430 8430 8430 8430 0
423 20241209 115300 266167180 8430 8430 8430 8430 0
424 20241209 115200 266167180 8430 8430 8430 8430 0
425 20241209 115100 266167180 8430 8430 8430 8430 0
426 20241209 115000 266167180 8430 8430 8430 8430 2
427 20241209 114900 266150320 8430 8430 8430 8430 0
428 20241209 114800 266150320 8430 8430 8430 8430 0
429 20241209 114700 266150320 8430 8450 8450 8430 547
430 20241209 114600 261532970 8450 8450 8450 8450 0
431 20241209 114500 261532970 8450 8450 8450 8450 17
432 20241209 114400 261389320 8450 8450 8450 8450 0
433 20241209 114300 261389320 8450 8450 8450 8450 0
434 20241209 114200 261389320 8450 8450 8450 8450 2
435 20241209 114100 261372420 8430 8430 8430 8420 848
436 20241209 114000 254230920 8430 8450 8460 8430 71
437 20241209 113900 253630640 8440 8440 8440 8440 0
438 20241209 113800 253630640 8440 8440 8440 8440 0
439 20241209 113700 253630640 8440 8440 8440 8440 0
440 20241209 113600 253630640 8440 8440 8440 8440 0
441 20241209 113500 253630640 8440 8440 8440 8440 0
442 20241209 113400 253630640 8440 8440 8440 8440 0
443 20241209 113300 253630640 8440 8440 8440 8440 0
444 20241209 113200 253630640 8440 8440 8440 8440 0
445 20241209 113100 253630640 8440 8440 8440 8440 0
446 20241209 113000 253630640 8440 8440 8440 8440 0
447 20241209 112900 253630640 8440 8430 8440 8430 357
448 20241209 112800 250621010 8430 8430 8430 8430 0
449 20241209 112700 250621010 8430 8430 8430 8430 155
450 20241209 112600 249314360 8430 8430 8430 8430 0
451 20241209 112500 249314360 8430 8430 8430 8430 0
452 20241209 112400 249314360 8430 8430 8430 8430 0
453 20241209 112300 249314360 8430 8430 8430 8430 0
454 20241209 112200 249314360 8430 8430 8430 8430 0
455 20241209 112100 249314360 8430 8430 8430 8430 0
456 20241209 112000 249314360 8430 8430 8430 8430 0
457 20241209 111900 249314360 8430 8430 8430 8430 20
458 20241209 111800 249145760 8430 8430 8430 8430 0
459 20241209 111700 249145760 8430 8430 8430 8430 0
460 20241209 111600 249145760 8430 8430 8430 8430 0
461 20241209 111500 249145760 8430 8430 8430 8430 30
462 20241209 111400 248892860 8440 8440 8440 8440 0
463 20241209 111300 248892860 8440 8440 8440 8440 4
464 20241209 111200 248859100 8440 8440 8440 8440 59
465 20241209 111100 248361140 8420 8420 8420 8420 0
466 20241209 111000 248361140 8420 8420 8420 8420 0
467 20241209 110900 248361140 8420 8420 8420 8420 0
468 20241209 110800 248361140 8420 8420 8420 8420 0
469 20241209 110700 248361140 8420 8420 8420 8420 0
470 20241209 110600 248361140 8420 8450 8450 8420 670
471 20241209 110500 242711240 8460 8460 8460 8460 0
472 20241209 110400 242711240 8460 8460 8460 8460 0
473 20241209 110300 242711240 8460 8460 8460 8460 0
474 20241209 110200 242711240 8460 8460 8460 8460 0
475 20241209 110100 242711240 8460 8460 8460 8460 0
476 20241209 110000 242711240 8460 8460 8460 8460 0
477 20241209 105900 242711240 8460 8460 8460 8460 0
478 20241209 105800 242711240 8460 8460 8460 8460 0
479 20241209 105700 242711240 8460 8460 8460 8460 0
480 20241209 105600 242711240 8460 8460 8460 8460 0
481 20241209 105500 242711240 8460 8460 8460 8460 0
482 20241209 105400 242711240 8460 8460 8460 8460 129
483 20241209 105300 241619900 8450 8450 8450 8450 141
484 20241209 105200 240428450 8460 8460 8460 8460 0
485 20241209 105100 240428450 8460 8460 8460 8460 11
486 20241209 105000 240335390 8460 8460 8460 8460 0
487 20241209 104900 240335390 8460 8460 8460 8460 0
488 20241209 104800 240335390 8460 8460 8460 8460 2
489 20241209 104700 240318470 8460 8460 8460 8460 0
490 20241209 104600 240318470 8460 8460 8460 8460 16
491 20241209 104500 240183110 8470 8470 8470 8470 1
492 20241209 104400 240174640 8470 8470 8470 8470 0
493 20241209 104300 240174640 8470 8470 8470 8470 0
494 20241209 104200 240174640 8470 8470 8470 8470 0
495 20241209 104100 240174640 8470 8470 8470 8470 0
496 20241209 104000 240174640 8470 8470 8470 8470 0
497 20241209 103900 240174640 8470 8470 8470 8470 0
498 20241209 103800 240174640 8470 8460 8470 8460 200
499 20241209 103700 238481330 8460 8460 8460 8460 0
500 20241209 103600 238481330 8460 8460 8460 8460 0
501 20241209 103500 238481330 8460 8460 8460 8460 0
502 20241209 103400 238481330 8460 8460 8460 8460 0
503 20241209 103300 238481330 8460 8460 8460 8460 0
504 20241209 103200 238481330 8460 8460 8460 8460 5
505 20241209 103100 238439030 8460 8460 8460 8460 700
506 20241209 103000 232517030 8450 8450 8450 8450 0
507 20241209 102900 232517030 8450 8450 8450 8450 0
508 20241209 102800 232517030 8450 8450 8450 8450 0
509 20241209 102700 232517030 8450 8430 8450 8430 1167
510 20241209 102600 222656780 8430 8430 8430 8430 1
511 20241209 102500 222648350 8430 8430 8430 8430 0
512 20241209 102400 222648350 8430 8430 8430 8430 0
513 20241209 102300 222648350 8430 8420 8430 8420 531
514 20241209 102200 218172030 8400 8400 8400 8400 0
515 20241209 102100 218172030 8400 8400 8400 8400 0
516 20241209 102000 218172030 8400 8400 8400 8400 0
517 20241209 101900 218172030 8400 8400 8400 8400 0
518 20241209 101800 218172030 8400 8400 8400 8400 0
519 20241209 101700 218172030 8400 8400 8400 8400 0
520 20241209 101600 218172030 8400 8400 8400 8400 0
521 20241209 101500 218172030 8400 8400 8400 8400 0
522 20241209 101400 218172030 8400 8410 8420 8390 880
523 20241209 101300 210774890 8410 8420 8420 8400 1317
524 20241209 101200 199707390 8420 8460 8460 8420 2032
525 20241209 101100 182578030 8460 8460 8460 8460 0
526 20241209 101000 182578030 8460 8460 8460 8460 15
527 20241209 100900 182451130 8460 8460 8460 8460 0
528 20241209 100800 182451130 8460 8460 8460 8460 20
529 20241209 100700 182281930 8460 8460 8460 8460 0
530 20241209 100600 182281930 8460 8460 8460 8460 0
531 20241209 100500 182281930 8460 8460 8460 8460 59
532 20241209 100400 181782790 8460 8460 8460 8460 0
533 20241209 100300 181782790 8460 8460 8460 8460 1
534 20241209 100200 181774330 8440 8440 8440 8440 0
535 20241209 100100 181774330 8440 8450 8450 8440 100
536 20241209 100000 180929950 8440 8440 8440 8440 3
537 20241209 095900 180904630 8440 8440 8440 8440 311
538 20241209 095800 178279790 8430 8430 8430 8430 170
539 20241209 095700 176846690 8410 8430 8430 8410 242
540 20241209 095600 174811370 8410 8410 8410 8410 0
541 20241209 095500 174811370 8410 8410 8410 8410 0
542 20241209 095400 174811370 8410 8410 8410 8410 0
543 20241209 095300 174811370 8410 8410 8410 8410 0
544 20241209 095200 174811370 8410 8410 8410 8410 0
545 20241209 095100 174811370 8410 8410 8410 8410 1
546 20241209 095000 174802960 8410 8410 8410 8410 0
547 20241209 094900 174802960 8410 8410 8410 8410 0
548 20241209 094800 174802960 8410 8410 8410 8410 0
549 20241209 094700 174802960 8410 8410 8410 8410 0
550 20241209 094600 174802960 8410 8410 8410 8410 0
551 20241209 094500 174802960 8410 8410 8410 8410 287
552 20241209 094400 172389290 8410 8430 8430 8410 18
553 20241209 094300 172237570 8400 8400 8400 8400 0
554 20241209 094200 172237570 8400 8430 8430 8390 1003
555 20241209 094100 163816350 8370 8440 8440 8370 8821
556 20241209 094000 89793770 8440 8440 8440 8440 2
557 20241209 093900 89776890 8440 8450 8450 8440 119
558 20241209 093800 88772510 8450 8460 8460 8450 3
559 20241209 093700 88747140 8460 8460 8460 8460 21
560 20241209 093600 88569480 8460 8460 8460 8460 2
561 20241209 093500 88552560 8460 8460 8460 8460 3
562 20241209 093400 88527180 8450 8430 8450 8430 969
563 20241209 093300 80357290 8420 8420 8420 8420 0
564 20241209 093200 80357290 8420 8420 8420 8420 500
565 20241209 093100 76147290 8420 8420 8420 8420 0
566 20241209 093000 76147290 8420 8430 8430 8420 704
567 20241209 092900 70219500 8430 8450 8450 8430 639
568 20241209 092800 64832290 8430 8430 8430 8430 0
569 20241209 092700 64832290 8430 8430 8430 8430 0
570 20241209 092600 64832290 8430 8430 8430 8430 2668
571 20241209 092500 42341050 8430 8440 8440 8430 350
572 20241209 092400 39390340 8440 8460 8460 8440 395
573 20241209 092300 36056440 8470 8470 8470 8470 12
574 20241209 092200 35954800 8470 8460 8470 8460 1600
575 20241209 092100 22403740 8450 8450 8450 8450 0
576 20241209 092000 22403740 8450 8450 8450 8450 17
577 20241209 091900 22260090 8470 8470 8470 8470 0
578 20241209 091800 22260090 8470 8470 8470 8470 10
579 20241209 091700 22175390 8460 8460 8460 8460 381
580 20241209 091600 18952130 8460 8460 8460 8460 2
581 20241209 091500 18935210 8460 8460 8460 8460 0
582 20241209 091400 18935210 8460 8460 8460 8460 0
583 20241209 091300 18935210 8460 8460 8460 8460 20
584 20241209 091200 18766010 8460 8460 8460 8460 110
585 20241209 091100 17835410 8430 8430 8430 8430 0
586 20241209 091000 17835410 8430 8430 8430 8430 500
587 20241209 090900 13620410 8430 8440 8440 8430 294
588 20241209 090800 11141720 8480 8480 8480 8480 0
589 20241209 090700 11141720 8480 8480 8480 8480 0
590 20241209 090600 11141720 8480 8480 8480 8480 0
591 20241209 090500 11141720 8480 8480 8480 8480 78
592 20241209 090400 10480280 8480 8480 8480 8480 0
593 20241209 090300 10480280 8480 8480 8480 8480 0
594 20241209 090200 10480280 8480 8480 8480 8480 0
595 20241209 090100 10480280 8480 8480 8480 8480 0
596 20241209 090000 10480280 8480 8420 8490 8420 1244