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

622
035600/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,192000,1870750150,8290,8290,8290,8290,5694
20241209,191900,1870750150,8290,8290,8290,8290,0
20241209,191800,1870750150,8290,8290,8290,8290,0
20241209,191700,1870750150,8290,8290,8290,8290,0
20241209,191600,1870750150,8290,8290,8290,8290,0
20241209,191500,1870750150,8290,8290,8290,8290,0
20241209,191400,1870750150,8290,8290,8290,8290,0
20241209,191300,1870750150,8290,8290,8290,8290,0
20241209,191200,1870750150,8290,8290,8290,8290,0
20241209,191100,1870750150,8290,8290,8290,8290,0
20241209,191000,1870750150,8290,8290,8290,8290,0
20241209,190900,1870750150,8290,8290,8290,8290,0
20241209,190800,1870750150,8290,8290,8290,8290,0
20241209,190700,1870750150,8290,8290,8290,8290,0
20241209,190600,1870750150,8290,8290,8290,8290,0
20241209,190500,1870750150,8290,8290,8290,8290,0
20241209,190400,1870750150,8290,8290,8290,8290,0
20241209,190300,1870750150,8290,8290,8290,8290,0
20241209,190200,1870750150,8290,8290,8290,8290,0
20241209,190100,1870750150,8290,8290,8290,8290,0
20241209,190000,1870750150,8290,8290,8290,8290,0
20241209,185900,1870750150,8290,8290,8290,8290,0
20241209,185800,1870750150,8290,8290,8290,8290,0
20241209,185700,1870750150,8290,8290,8290,8290,0
20241209,185600,1870750150,8290,8290,8290,8290,0
20241209,185500,1870750150,8290,8290,8290,8290,0
20241209,185400,1870750150,8290,8290,8290,8290,0
20241209,185300,1870750150,8290,8290,8290,8290,0
20241209,185200,1870750150,8290,8290,8290,8290,0
20241209,185100,1870750150,8290,8290,8290,8290,0
20241209,185000,1870750150,8290,8290,8290,8290,5694
20241209,184900,1870750150,8290,8290,8290,8290,0
20241209,184800,1870750150,8290,8290,8290,8290,0
20241209,184700,1870750150,8290,8290,8290,8290,0
20241209,184600,1870750150,8290,8290,8290,8290,0
20241209,184500,1870750150,8290,8290,8290,8290,0
20241209,184400,1870750150,8290,8290,8290,8290,0
20241209,184300,1870750150,8290,8290,8290,8290,0
20241209,184200,1870750150,8290,8290,8290,8290,0
20241209,184100,1870750150,8290,8290,8290,8290,0
20241209,184000,1870750150,8290,8290,8290,8290,0
20241209,183900,1870750150,8290,8290,8290,8290,0
20241209,183800,1870750150,8290,8290,8290,8290,0
20241209,183700,1870750150,8290,8290,8290,8290,0
20241209,183600,1870750150,8290,8290,8290,8290,0
20241209,183500,1870750150,8290,8290,8290,8290,0
20241209,183400,1870750150,8290,8290,8290,8290,0
20241209,183300,1870750150,8290,8290,8290,8290,0
20241209,183200,1870750150,8290,8290,8290,8290,0
20241209,183100,1870750150,8290,8290,8290,8290,0
20241209,183000,1870750150,8290,8290,8290,8290,0
20241209,182900,1870750150,8290,8290,8290,8290,0
20241209,182800,1870750150,8290,8290,8290,8290,0
20241209,182700,1870750150,8290,8290,8290,8290,0
20241209,182600,1870750150,8290,8290,8290,8290,0
20241209,182500,1870750150,8290,8290,8290,8290,0
20241209,182400,1870750150,8290,8290,8290,8290,0
20241209,182300,1870750150,8290,8290,8290,8290,0
20241209,182200,1870750150,8290,8290,8290,8290,0
20241209,182100,1870750150,8290,8290,8290,8290,0
20241209,182000,1870750150,8290,8290,8290,8290,5694
20241209,181900,1870750150,8290,8290,8290,8290,0
20241209,181800,1870750150,8290,8290,8290,8290,0
20241209,181700,1870750150,8290,8290,8290,8290,0
20241209,181600,1870750150,8290,8290,8290,8290,0
20241209,181500,1870750150,8290,8290,8290,8290,0
20241209,181400,1870750150,8290,8290,8290,8290,0
20241209,181300,1870750150,8290,8290,8290,8290,0
20241209,181200,1870750150,8290,8290,8290,8290,0
20241209,181100,1870750150,8290,8290,8290,8290,0
20241209,181000,1870750150,8290,8290,8290,8290,0
20241209,180900,1870750150,8290,8290,8290,8290,0
20241209,180800,1870750150,8290,8290,8290,8290,0
20241209,180700,1870750150,8290,8290,8290,8290,0
20241209,180600,1870750150,8290,8290,8290,8290,0
20241209,180500,1870750150,8290,8290,8290,8290,0
20241209,180400,1870750150,8290,8290,8290,8290,0
20241209,180300,1870750150,8290,8290,8290,8290,0
20241209,180200,1870750150,8290,8290,8290,8290,0
20241209,180100,1870750150,8290,8290,8290,8290,0
20241209,180000,1870750150,8290,8290,8290,8290,0
20241209,175900,1870750150,8290,8290,8290,8290,0
20241209,175800,1870750150,8290,8290,8290,8290,0
20241209,175700,1870750150,8290,8290,8290,8290,0
20241209,175600,1870750150,8290,8290,8290,8290,0
20241209,175500,1870750150,8290,8290,8290,8290,0
20241209,175400,1870750150,8290,8290,8290,8290,0
20241209,175300,1870750150,8290,8290,8290,8290,0
20241209,175200,1870750150,8290,8290,8290,8290,0
20241209,175100,1870750150,8290,8290,8290,8290,0
20241209,175000,1870750150,8290,8290,8290,8290,5694
20241209,174900,1870750150,8290,8290,8290,8290,0
20241209,174800,1870750150,8290,8290,8290,8290,0
20241209,174700,1870750150,8290,8290,8290,8290,0
20241209,174600,1870750150,8290,8290,8290,8290,0
20241209,174500,1870750150,8290,8290,8290,8290,0
20241209,174400,1870750150,8290,8290,8290,8290,0
20241209,174300,1870750150,8290,8290,8290,8290,0
20241209,174200,1870750150,8290,8290,8290,8290,0
20241209,174100,1870750150,8290,8290,8290,8290,0
20241209,174000,1870750150,8290,8290,8290,8290,0
20241209,173900,1870750150,8290,8290,8290,8290,0
20241209,173800,1870750150,8290,8290,8290,8290,0
20241209,173700,1870750150,8290,8290,8290,8290,0
20241209,173600,1870750150,8290,8290,8290,8290,0
20241209,173500,1870750150,8290,8290,8290,8290,0
20241209,173400,1870750150,8290,8290,8290,8290,0
20241209,173300,1870750150,8290,8290,8290,8290,0
20241209,173200,1870750150,8290,8290,8290,8290,0
20241209,173100,1870750150,8290,8290,8290,8290,0
20241209,173000,1870750150,8290,8290,8290,8290,0
20241209,172900,1870750150,8290,8290,8290,8290,0
20241209,172800,1870750150,8290,8290,8290,8290,0
20241209,172700,1870750150,8290,8290,8290,8290,0
20241209,172600,1870750150,8290,8290,8290,8290,0
20241209,172500,1870750150,8290,8290,8290,8290,0
20241209,172400,1870750150,8290,8290,8290,8290,0
20241209,172300,1870750150,8290,8290,8290,8290,0
20241209,172200,1870750150,8290,8290,8290,8290,0
20241209,172100,1870750150,8290,8290,8290,8290,0
20241209,172000,1870750150,8290,8290,8290,8290,5694
20241209,171900,1870750150,8290,8290,8290,8290,0
20241209,171800,1870750150,8290,8290,8290,8290,0
20241209,171700,1870750150,8290,8290,8290,8290,0
20241209,171600,1870750150,8290,8290,8290,8290,0
20241209,171500,1870750150,8290,8290,8290,8290,0
20241209,171400,1870750150,8290,8290,8290,8290,0
20241209,171300,1870750150,8290,8290,8290,8290,0
20241209,171200,1870750150,8290,8290,8290,8290,0
20241209,171100,1870750150,8290,8290,8290,8290,0
20241209,171000,1870750150,8290,8290,8290,8290,0
20241209,170900,1870750150,8290,8290,8290,8290,0
20241209,170800,1870750150,8290,8290,8290,8290,0
20241209,170700,1870750150,8290,8290,8290,8290,0
20241209,170600,1870750150,8290,8290,8290,8290,0
20241209,170500,1870750150,8290,8290,8290,8290,0
20241209,170400,1870750150,8290,8290,8290,8290,0
20241209,170300,1870750150,8290,8290,8290,8290,0
20241209,170200,1870750150,8290,8290,8290,8290,0
20241209,170100,1870750150,8290,8290,8290,8290,0
20241209,170000,1870750150,8290,8290,8290,8290,0
20241209,165900,1870750150,8290,8290,8290,8290,0
20241209,165800,1870750150,8290,8290,8290,8290,0
20241209,165700,1870750150,8290,8290,8290,8290,0
20241209,165600,1870750150,8290,8290,8290,8290,0
20241209,165500,1870750150,8290,8290,8290,8290,0
20241209,165400,1870750150,8290,8290,8290,8290,0
20241209,165300,1870750150,8290,8290,8290,8290,0
20241209,165200,1870750150,8290,8290,8290,8290,0
20241209,165100,1870750150,8290,8290,8290,8290,0
20241209,165000,1870750150,8290,8290,8290,8290,5694
20241209,164900,1870750150,8290,8290,8290,8290,0
20241209,164800,1870750150,8290,8290,8290,8290,0
20241209,164700,1870750150,8290,8290,8290,8290,0
20241209,164600,1870750150,8290,8290,8290,8290,0
20241209,164500,1870750150,8290,8290,8290,8290,0
20241209,164400,1870750150,8290,8290,8290,8290,0
20241209,164300,1870750150,8290,8290,8290,8290,0
20241209,164200,1870750150,8290,8290,8290,8290,0
20241209,164100,1870750150,8290,8290,8290,8290,0
20241209,164000,1870750150,8290,8290,8290,8290,0
20241209,163900,1870750150,8290,8290,8290,8290,0
20241209,163800,1870750150,8290,8290,8290,8290,0
20241209,163700,1870750150,8290,8290,8290,8290,0
20241209,163600,1870750150,8290,8290,8290,8290,0
20241209,163500,1870750150,8290,8290,8290,8290,0
20241209,163400,1870750150,8290,8290,8290,8290,0
20241209,163300,1870750150,8290,8290,8290,8290,0
20241209,163200,1870750150,8290,8290,8290,8290,0
20241209,163100,1870750150,8290,8290,8290,8290,0
20241209,163000,1870750150,8290,8290,8290,8290,0
20241209,162900,1870750150,8290,8290,8290,8290,0
20241209,162800,1870750150,8290,8290,8290,8290,0
20241209,162700,1870750150,8290,8290,8290,8290,0
20241209,162600,1870750150,8290,8290,8290,8290,0
20241209,162500,1870750150,8290,8290,8290,8290,0
20241209,162400,1870750150,8290,8290,8290,8290,0
20241209,162300,1870750150,8290,8290,8290,8290,0
20241209,162200,1870750150,8290,8290,8290,8290,0
20241209,162100,1870750150,8290,8290,8290,8290,0
20241209,162000,1870750150,8290,8290,8290,8290,5694
20241209,161900,1870750150,8290,8290,8290,8290,0
20241209,161800,1870750150,8290,8290,8290,8290,0
20241209,161700,1870750150,8290,8290,8290,8290,0
20241209,161600,1870750150,8290,8290,8290,8290,0
20241209,161500,1870750150,8290,8290,8290,8290,0
20241209,161400,1870750150,8290,8290,8290,8290,0
20241209,161300,1870750150,8290,8290,8290,8290,0
20241209,161200,1870750150,8290,8290,8290,8290,0
20241209,161100,1870750150,8290,8290,8290,8290,0
20241209,161000,1870750150,8290,8290,8290,8290,0
20241209,160900,1870750150,8290,8290,8290,8290,0
20241209,160800,1870750150,8290,8290,8290,8290,0
20241209,160700,1870750150,8290,8290,8290,8290,0
20241209,160600,1870750150,8290,8290,8290,8290,0
20241209,160500,1870750150,8290,8290,8290,8290,0
20241209,160400,1870750150,8290,8290,8290,8290,0
20241209,160300,1870750150,8290,8290,8290,8290,0
20241209,160200,1870750150,8290,8290,8290,8290,0
20241209,160100,1870750150,8290,8290,8290,8290,0
20241209,160000,1870750150,8290,8290,8290,8290,0
20241209,155900,1870750150,8290,8290,8290,8290,0
20241209,155800,1870750150,8290,8290,8290,8290,0
20241209,155700,1870750150,8290,8290,8290,8290,0
20241209,155600,1870750150,8290,8290,8290,8290,0
20241209,155500,1870750150,8290,8290,8290,8290,0
20241209,155400,1870750150,8290,8290,8290,8290,0
20241209,155300,1870750150,8290,8290,8290,8290,0
20241209,155200,1870750150,8290,8290,8290,8290,0
20241209,155100,1870750150,8290,8290,8290,8290,0
20241209,155000,1870750150,8290,8290,8290,8290,5694
20241209,154900,1870750150,8290,8290,8290,8290,0
20241209,154800,1870750150,8290,8290,8290,8290,0
20241209,154700,1870750150,8290,8290,8290,8290,0
20241209,154600,1870750150,8290,8290,8290,8290,0
20241209,154500,1870750150,8290,8290,8290,8290,0
20241209,154400,1870750150,8290,8290,8290,8290,0
20241209,154300,1870750150,8290,8290,8290,8290,0
20241209,154200,1870750150,8290,8290,8290,8290,0
20241209,154100,1870750150,8290,8290,8290,8290,0
20241209,154000,1870750150,8290,8290,8290,8290,0
20241209,153900,1870750150,8290,8290,8290,8290,0
20241209,153800,1870750150,8290,8290,8290,8290,0
20241209,153700,1870750150,8290,8290,8290,8290,0
20241209,153600,1870750150,8290,8290,8290,8290,0
20241209,153500,1870750150,8290,8290,8290,8290,0
20241209,153400,1870750150,8290,8290,8290,8290,0
20241209,153300,1870750150,8290,8290,8290,8290,0
20241209,153200,1870750150,8290,8290,8290,8290,0
20241209,153100,1870750150,8290,8290,8290,8290,0
20241209,153000,1870750150,8290,8290,8290,8290,5694
20241209,152900,1823546890,8290,8290,8290,8290,0
20241209,152800,1823546890,8290,8290,8290,8290,0
20241209,152700,1823546890,8290,8290,8290,8290,0
20241209,152600,1823546890,8290,8290,8290,8290,0
20241209,152500,1823546890,8290,8290,8290,8290,0
20241209,152400,1823546890,8290,8290,8290,8290,0
20241209,152300,1823546890,8290,8290,8290,8290,0
20241209,152200,1823546890,8290,8290,8290,8290,0
20241209,152100,1823546890,8290,8290,8290,8290,0
20241209,152000,1823546890,8290,8290,8290,8290,0
20241209,151900,1823546890,8290,8300,8300,8290,275
20241209,151800,1821266070,8310,8300,8320,8300,260
20241209,151700,1819105220,8300,8300,8310,8290,644
20241209,151600,1813761030,8290,8310,8310,8290,1286
20241209,151500,1803095380,8300,8300,8310,8300,1036
20241209,151400,1794496150,8300,8320,8320,8300,540
20241209,151300,1790009470,8310,8320,8320,8310,745
20241209,151200,1783818060,8320,8310,8320,8310,1162
20241209,151100,1774160250,8320,8310,8320,8310,75
20241209,151000,1773536960,8320,8320,8320,8310,22
20241209,150900,1773353930,8320,8320,8330,8310,596
20241209,150800,1768396570,8330,8330,8330,8330,200
20241209,150700,1766730570,8340,8340,8340,8340,43
20241209,150600,1766371950,8340,8350,8360,8340,351
20241209,150500,1763441600,8350,8360,8360,8350,187
20241209,150400,1761879490,8360,8360,8360,8360,90
20241209,150300,1761127090,8360,8360,8360,8360,63
20241209,150200,1760600410,8360,8360,8360,8360,115
20241209,150100,1759639010,8370,8340,8370,8340,276
20241209,150000,1757334250,8330,8300,8330,8300,797
20241209,145900,1750708930,8300,8360,8360,8290,3688
20241209,145800,1720011290,8370,8360,8380,8360,171
20241209,145700,1718580510,8360,8350,8370,8340,949
20241209,145600,1710656260,8350,8350,8350,8350,6
20241209,145500,1710606160,8350,8340,8360,8340,134
20241209,145400,1709488460,8340,8330,8370,8330,1849
20241209,145300,1694067820,8330,8320,8330,8310,818
20241209,145200,1687264920,8320,8320,8320,8310,271
20241209,145100,1685012200,8320,8310,8320,8310,579
20241209,145000,1680199920,8320,8330,8340,8320,592
20241209,144900,1675271780,8320,8320,8330,8320,161
20241209,144800,1673932180,8330,8320,8330,8320,53
20241209,144700,1673491130,8320,8320,8320,8320,165
20241209,144600,1672118330,8320,8320,8320,8320,172
20241209,144500,1670687290,8320,8330,8330,8320,550
20241209,144400,1666106450,8340,8330,8340,8330,102
20241209,144300,1665256770,8330,8340,8340,8330,201
20241209,144200,1663582430,8330,8330,8330,8330,136
20241209,144100,1662449550,8340,8340,8350,8340,167
20241209,144000,1661056760,8340,8330,8340,8330,1212
20241209,143900,1650954990,8330,8320,8330,8320,98
20241209,143800,1650139620,8330,8330,8330,8320,138
20241209,143700,1648991340,8320,8330,8330,8320,621
20241209,143600,1643818910,8340,8350,8350,8340,571
20241209,143500,1639056630,8350,8350,8350,8350,0
20241209,143400,1639056630,8350,8340,8350,8340,4303
20241209,143300,1603133390,8340,8350,8350,8340,762
20241209,143200,1596771760,8360,8350,8360,8350,341
20241209,143100,1593923960,8350,8360,8360,8350,579
20241209,143000,1589089300,8360,8350,8360,8340,92
20241209,142900,1588320340,8360,8360,8360,8360,115
20241209,142800,1587358940,8360,8360,8360,8350,85
20241209,142700,1586648840,8360,8350,8370,8350,169
20241209,142600,1585236720,8360,8340,8360,8340,644
20241209,142500,1579864650,8340,8340,8350,8340,127
20241209,142400,1578804960,8340,8330,8350,8330,189
20241209,142300,1577230380,8340,8330,8340,8330,309
20241209,142200,1574655590,8330,8330,8330,8330,19
20241209,142100,1574497320,8340,8340,8340,8340,1
20241209,142000,1574488980,8350,8350,8350,8340,85
20241209,141900,1573779940,8330,8330,8350,8320,893
20241209,141800,1566338730,8330,8330,8330,8320,383
20241209,141700,1563152140,8330,8330,8330,8320,127
20241209,141600,1562095230,8330,8320,8330,8320,136
20241209,141500,1560963260,8310,8340,8340,8310,199
20241209,141400,1559307220,8340,8340,8340,8340,0
20241209,141300,1559307220,8340,8330,8370,8330,211
20241209,141200,1557547370,8330,8320,8330,8320,5
20241209,141100,1557505750,8350,8300,8350,8300,1083
20241209,141000,1548511680,8290,8290,8290,8280,828
20241209,140900,1541647580,8280,8280,8280,8280,54
20241209,140800,1541200460,8280,8280,8290,8280,164
20241209,140700,1539842530,8280,8270,8280,8270,1293
20241209,140600,1529146610,8280,8280,8280,8270,204
20241209,140500,1527458870,8300,8290,8300,8290,101
20241209,140400,1526621420,8280,8290,8290,8280,1838
20241209,140300,1511398900,8290,8300,8300,8290,68
20241209,140200,1510835170,8280,8280,8280,8280,0
20241209,140100,1510835170,8280,8280,8280,8280,1
20241209,140000,1510826890,8310,8310,8310,8300,91
20241209,135900,1510071570,8300,8290,8300,8290,1114
20241209,135800,1500826870,8280,8290,8290,8280,836
20241209,135700,1493902460,8300,8290,8300,8290,174
20241209,135600,1492459260,8300,8290,8300,8290,101
20241209,135500,1491621960,8300,8300,8310,8290,481
20241209,135400,1487630760,8310,8300,8320,8300,912
20241209,135300,1480060090,8300,8300,8350,8290,588
20241209,135200,1475172840,8300,8300,8340,8290,1415
20241209,135100,1463404170,8310,8310,8320,8310,121
20241209,135000,1462398650,8310,8300,8310,8300,943
20241209,134900,1454565930,8300,8290,8300,8290,1875
20241209,134800,1439021000,8290,8300,8300,8260,1442
20241209,134700,1427104260,8280,8320,8320,8270,3135
20241209,134600,1401104360,8330,8340,8340,8330,373
20241209,134500,1397996870,8340,8340,8340,8330,151
20241209,134400,1396737550,8330,8330,8340,8330,124
20241209,134300,1395704420,8320,8320,8320,8320,81
20241209,134200,1395030500,8310,8290,8310,8290,930
20241209,134100,1387312250,8280,8300,8300,8280,446
20241209,134000,1383616570,8290,8290,8290,8280,713
20241209,133900,1377708960,8290,8290,8300,8290,105
20241209,133800,1376838400,8290,8290,8290,8290,44
20241209,133700,1376473640,8290,8290,8290,8290,96
20241209,133600,1375677800,8290,8300,8300,8290,75
20241209,133500,1375056000,8300,8290,8310,8290,140
20241209,133400,1373895340,8300,8320,8320,8290,3180
20241209,133300,1347500580,8310,8320,8330,8310,1232
20241209,133200,1337260400,8330,8320,8330,8320,460
20241209,133100,1333433190,8320,8330,8330,8320,981
20241209,133000,1325265610,8340,8360,8360,8340,1218
20241209,132900,1315101060,8360,8360,8360,8350,99
20241209,132800,1314274360,8360,8360,8360,8360,15
20241209,132700,1314148960,8360,8360,8370,8360,103
20241209,132600,1313287870,8370,8360,8370,8350,401
20241209,132500,1309938490,8360,8360,8370,8360,195
20241209,132400,1308308280,8360,8370,8370,8360,143
20241209,132300,1307112790,8370,8360,8370,8360,115
20241209,132200,1306150260,8370,8370,8370,8360,134
20241209,132100,1305028790,8360,8360,8360,8360,0
20241209,132000,1305028790,8360,8360,8360,8360,73
20241209,131900,1304418510,8360,8370,8370,8360,121
20241209,131800,1303406750,8370,8370,8370,8370,1
20241209,131700,1303398380,8360,8360,8360,8350,328
20241209,131600,1300659540,8360,8370,8380,8350,805
20241209,131500,1293937650,8380,8370,8380,8360,442
20241209,131400,1290237520,8370,8370,8380,8360,252
20241209,131300,1288129680,8370,8370,8380,8350,800
20241209,131200,1281446860,8360,8380,8390,8360,2364
20241209,131100,1261656880,8390,8380,8390,8380,130
20241209,131000,1260567470,8390,8400,8400,8390,604
20241209,130900,1255499900,8390,8390,8390,8390,50
20241209,130800,1255080400,8400,8400,8400,8400,28
20241209,130700,1254845200,8400,8400,8400,8400,27
20241209,130600,1254618400,8410,8390,8410,8390,202
20241209,130500,1252921930,8390,8400,8400,8390,51
20241209,130400,1252493970,8400,8400,8400,8390,76
20241209,130300,1251856070,8400,8410,8420,8390,521
20241209,130200,1247480030,8410,8410,8410,8410,162
20241209,130100,1246117610,8420,8420,8420,8410,46
20241209,130000,1245730720,8410,8420,8430,8410,244
20241209,125900,1243678580,8430,8400,8430,8400,429
20241209,125800,1240067530,8390,8410,8410,8390,488
20241209,125700,1235971600,8400,8410,8410,8400,477
20241209,125600,1231963380,8420,8420,8420,8420,117
20241209,125500,1230978240,8430,8420,8430,8420,1514
20241209,125400,1218230350,8420,8390,8420,8390,1652
20241209,125300,1204328480,8400,8400,8400,8400,186
20241209,125200,1202766080,8400,8400,8410,8400,99
20241209,125100,1201934400,8400,8400,8400,8400,82
20241209,125000,1201245600,8390,8400,8400,8390,235
20241209,124900,1199272440,8400,8400,8400,8390,789
20241209,124800,1192647340,8400,8400,8400,8390,28
20241209,124700,1192412170,8400,8400,8400,8390,87
20241209,124600,1191682200,8400,8410,8410,8400,181
20241209,124500,1190161750,8410,8410,8410,8400,1091
20241209,124400,1180997120,8400,8410,8410,8400,150
20241209,124300,1179736400,8410,8410,8410,8410,1
20241209,124200,1179727990,8400,8400,8410,8400,31
20241209,124100,1179467580,8400,8400,8410,8400,134
20241209,124000,1178341240,8410,8410,8410,8400,171
20241209,123900,1176903810,8410,8410,8410,8400,187
20241209,123800,1175331970,8410,8410,8410,8410,1007
20241209,123700,1166863100,8420,8420,8420,8420,1
20241209,123600,1166854680,8420,8420,8420,8420,72
20241209,123500,1166248440,8410,8410,8420,8410,168
20241209,123400,1164835550,8410,8410,8410,8410,0
20241209,123300,1164835550,8410,8410,8410,8410,48
20241209,123200,1164431870,8400,8420,8420,8400,177
20241209,123100,1162944290,8410,8410,8410,8410,91
20241209,123000,1162178980,8410,8410,8420,8410,92
20241209,122900,1161405240,8410,8410,8410,8410,112
20241209,122800,1160463320,8410,8410,8420,8410,175
20241209,122700,1158991560,8410,8410,8410,8410,58
20241209,122600,1158503780,8410,8410,8410,8400,43
20241209,122500,1158142270,8410,8420,8420,8410,135
20241209,122400,1157006910,8420,8420,8420,8420,0
20241209,122300,1157006910,8420,8420,8420,8420,57
20241209,122200,1156526970,8420,8420,8430,8420,616
20241209,122100,1151335240,8430,8430,8430,8430,1
20241209,122000,1151326810,8440,8430,8440,8430,107
20241209,121900,1150424790,8440,8430,8440,8430,154
20241209,121800,1149125060,8430,8430,8430,8430,2
20241209,121700,1149108200,8430,8430,8430,8430,404
20241209,121600,1145702480,8430,8430,8430,8430,201
20241209,121500,1144008050,8430,8430,8430,8430,0
20241209,121400,1144008050,8430,8430,8430,8430,1
20241209,121300,1143999620,8440,8450,8450,8410,365
20241209,121200,1140921980,8440,8440,8440,8440,93
20241209,121100,1140137060,8430,8440,8440,8430,104
20241209,121000,1139259490,8440,8440,8440,8440,6
20241209,120900,1139208850,8440,8440,8450,8440,1122
20241209,120800,1129738270,8430,8420,8430,8420,423
20241209,120700,1126174290,8430,8430,8430,8420,94
20241209,120600,1125382790,8420,8420,8430,8420,207
20241209,120500,1123639840,8430,8420,8430,8410,91
20241209,120400,1122874170,8430,8400,8430,8400,1631
20241209,120300,1109159930,8400,8400,8400,8400,0
20241209,120200,1109159930,8400,8400,8400,8400,51
20241209,120100,1108731530,8400,8400,8400,8400,178
20241209,120000,1107236330,8400,8400,8400,8400,7
20241209,115900,1107177530,8400,8400,8400,8400,6
20241209,115800,1107127130,8400,8400,8400,8400,83
20241209,115700,1106429930,8400,8410,8410,8400,87
20241209,115600,1105699110,8400,8400,8400,8400,2
20241209,115500,1105682310,8400,8410,8410,8400,523
20241209,115400,1101288110,8410,8420,8420,8410,235
20241209,115300,1099311750,8420,8400,8420,8400,660
20241209,115200,1093765660,8400,8410,8410,8400,620
20241209,115100,1088555090,8400,8420,8420,8400,893
20241209,115000,1081050880,8420,8410,8420,8400,4253
20241209,114900,1045279430,8420,8440,8440,8410,1784
20241209,114800,1030253570,8430,8430,8440,8430,331
20241209,114700,1027463230,8430,8430,8430,8420,68
20241209,114600,1026890480,8430,8420,8440,8420,185
20241209,114500,1025331130,8440,8440,8440,8430,102
20241209,114400,1024470760,8440,8430,8470,8430,772
20241209,114300,1017959650,8440,8440,8460,8430,186
20241209,114200,1016390120,8440,8450,8460,8440,199
20241209,114100,1014709470,8450,8440,8450,8440,60
20241209,114000,1014202970,8440,8450,8450,8440,72
20241209,113900,1013595240,8450,8450,8450,8450,279
20241209,113800,1011237690,8450,8440,8460,8430,269
20241209,113700,1008966130,8450,8450,8450,8450,34
20241209,113600,1008678830,8460,8460,8460,8460,1
20241209,113500,1008670370,8460,8440,8460,8430,328
20241209,113400,1005900820,8430,8440,8440,8430,93
20241209,113300,1005116800,8440,8440,8440,8440,257
20241209,113200,1002947720,8460,8470,8470,8460,92
20241209,113100,1002169380,8460,8460,8460,8450,64
20241209,113000,1001628090,8470,8470,8470,8460,231
20241209,112900,999673810,8460,8460,8460,8460,171
20241209,112800,998227150,8460,8460,8460,8460,2
20241209,112700,998210230,8460,8460,8470,8450,352
20241209,112600,995231930,8470,8460,8470,8460,120
20241209,112500,994216710,8460,8450,8460,8440,563
20241209,112400,989461890,8450,8450,8450,8440,959
20241209,112300,981358370,8450,8460,8460,8450,144
20241209,112200,980141060,8460,8470,8470,8460,55
20241209,112100,979675740,8460,8460,8470,8460,107
20241209,112000,978770510,8460,8460,8460,8460,242
20241209,111900,976723190,8470,8460,8470,8460,97
20241209,111800,975902560,8460,8460,8460,8460,146
20241209,111700,974667400,8470,8470,8470,8470,1
20241209,111600,974658930,8470,8460,8470,8460,61
20241209,111500,974142860,8470,8470,8470,8470,96
20241209,111400,973329740,8470,8460,8470,8460,264
20241209,111300,971093760,8470,8460,8470,8460,127
20241209,111200,970018920,8470,8470,8470,8470,2
20241209,111100,970001980,8470,8470,8470,8470,1
20241209,111000,969993510,8460,8460,8470,8460,428
20241209,110900,966371650,8460,8460,8460,8460,611
20241209,110800,961202590,8460,8460,8460,8460,254
20241209,110700,959053750,8460,8460,8460,8460,275
20241209,110600,956727250,8470,8460,8470,8460,110
20241209,110500,955795750,8460,8460,8470,8460,175
20241209,110400,954315240,8460,8470,8470,8460,83
20241209,110300,953612450,8460,8460,8460,8460,83
20241209,110200,952910270,8470,8470,8470,8470,22
20241209,110100,952723930,8480,8480,8480,8480,15
20241209,110000,952596730,8480,8470,8480,8470,93
20241209,105900,951808940,8480,8480,8480,8480,1
20241209,105800,951800460,8470,8470,8470,8470,177
20241209,105700,950301270,8470,8470,8470,8470,3
20241209,105600,950275860,8460,8450,8460,8450,493
20241209,105500,946105740,8450,8450,8450,8450,1
20241209,105400,946097290,8460,8450,8460,8450,77
20241209,105300,945446630,8450,8460,8460,8450,27
20241209,105200,945218410,8460,8460,8460,8460,82
20241209,105100,944524690,8470,8460,8470,8460,26
20241209,105000,944304720,8460,8450,8470,8450,179
20241209,104900,942790400,8450,8480,8480,8430,7918
20241209,104800,875933780,8470,8480,8480,8470,1150
20241209,104700,866186790,8480,8520,8520,8480,2637
20241209,104600,843772710,8520,8530,8530,8520,222
20241209,104500,841879680,8530,8530,8530,8530,155
20241209,104400,840557530,8530,8530,8530,8530,100
20241209,104300,839704530,8520,8520,8520,8520,0
20241209,104200,839704530,8520,8520,8520,8520,111
20241209,104100,838758810,8520,8530,8530,8520,657
20241209,104000,833155950,8540,8540,8540,8540,8
20241209,103900,833087630,8540,8530,8540,8530,3
20241209,103800,833062030,8530,8530,8530,8530,140
20241209,103700,831867830,8520,8520,8530,8520,464
20241209,103600,827914390,8520,8520,8520,8520,14
20241209,103500,827795110,8520,8520,8520,8520,1
20241209,103400,827786590,8520,8520,8520,8520,0
20241209,103300,827786590,8520,8520,8520,8520,0
20241209,103200,827786590,8520,8520,8520,8520,6
20241209,103100,827735470,8520,8520,8520,8520,42
20241209,103000,827377630,8520,8520,8520,8520,43
20241209,102900,827011270,8520,8520,8520,8510,248
20241209,102800,824899820,8530,8530,8530,8530,0
20241209,102700,824899820,8530,8530,8530,8530,0
20241209,102600,824899820,8530,8540,8540,8530,23
20241209,102500,824703610,8540,8540,8540,8540,3
20241209,102400,824677990,8540,8530,8560,8530,312
20241209,102300,822012390,8530,8520,8540,8520,391
20241209,102200,818677380,8520,8490,8540,8490,2024
20241209,102100,801447650,8490,8480,8490,8480,945
20241209,102000,793428160,8480,8470,8500,8470,6737
20241209,101900,736363570,8470,8470,8470,8460,6005
20241209,101800,685502920,8470,8470,8470,8470,112
20241209,101700,684554280,8460,8470,8470,8460,291
20241209,101600,682090210,8470,8460,8470,8460,1791
20241209,101500,666921050,8460,8460,8460,8460,130
20241209,101400,665821250,8460,8460,8460,8450,1838
20241209,101300,650286120,8470,8470,8470,8470,146
20241209,101200,649049500,8470,8470,8470,8460,216
20241209,101100,647220680,8470,8470,8470,8470,1053
20241209,101000,638301770,8470,8470,8470,8450,456
20241209,100900,634442050,8470,8450,8470,8440,5730
20241209,100800,585960690,8450,8450,8450,8450,121
20241209,100700,584938240,8440,8450,8450,8440,214
20241209,100600,583130240,8450,8450,8450,8440,674
20241209,100500,577436200,8450,8450,8450,8450,4
20241209,100400,577402400,8440,8450,8450,8440,1030
20241209,100300,568698940,8440,8450,8450,8440,248
20241209,100200,566604440,8440,8450,8450,8440,174
20241209,100100,565135290,8440,8450,8450,8440,515
20241209,100000,560788590,8440,8450,8450,8430,435
20241209,095900,557120040,8450,8450,8450,8440,537
20241209,095800,552585390,8450,8450,8460,8430,1254
20241209,095700,541993330,8430,8460,8460,8420,3439
20241209,095600,513008450,8460,8460,8460,8450,299
20241209,095500,510480910,8460,8450,8460,8450,607
20241209,095400,505350570,8440,8460,8460,8440,888
20241209,095300,497851310,8450,8450,8460,8440,1183
20241209,095200,487854090,8440,8500,8500,8410,8842
20241209,095100,413064330,8500,8510,8510,8500,152
20241209,095000,411772080,8500,8510,8510,8500,440
20241209,094900,408031760,8510,8510,8510,8500,176
20241209,094800,406534500,8510,8510,8510,8510,167
20241209,094700,405113330,8510,8510,8510,8500,111
20241209,094600,404169360,8510,8500,8510,8500,340
20241209,094500,401279300,8510,8500,8510,8500,529
20241209,094400,396782630,8500,8500,8510,8500,508
20241209,094300,392464590,8500,8510,8510,8500,571
20241209,094200,387605430,8510,8500,8510,8500,587
20241209,094100,382612750,8500,8510,8510,8490,108
20241209,094000,381695330,8520,8510,8520,8490,2275
20241209,093900,362379960,8520,8490,8520,8480,1224
20241209,093800,351978530,8490,8490,8490,8480,606
20241209,093700,346836770,8490,8490,8500,8490,169
20241209,093600,345401940,8490,8500,8510,8490,472
20241209,093500,341387460,8490,8520,8520,8490,267
20241209,093400,339117620,8520,8510,8520,8510,81
20241209,093300,338428210,8510,8510,8510,8500,707
20241209,093200,332417300,8520,8510,8520,8500,2748
20241209,093100,309029350,8510,8490,8520,8490,3462
20241209,093000,279587900,8490,8500,8500,8490,384
20241209,092900,276324700,8510,8510,8510,8500,219
20241209,092800,274461030,8510,8520,8520,8510,282
20241209,092700,272060580,8520,8510,8530,8510,577
20241209,092600,267143020,8520,8490,8540,8470,2659
20241209,092500,244552400,8490,8540,8540,8490,5004
20241209,092400,202000120,8540,8580,8580,8540,720
20241209,092300,195839690,8570,8570,8580,8560,324
20241209,092200,193060950,8580,8590,8590,8560,890
20241209,092100,185431750,8590,8580,8600,8580,246
20241209,092000,183320790,8580,8600,8600,8580,1149
20241209,091900,173449840,8610,8600,8610,8600,275
20241209,091800,171084640,8600,8610,8610,8600,1072
20241209,091700,161862580,8610,8610,8610,8610,128
20241209,091600,160760500,8610,8610,8610,8600,3185
20241209,091500,133361310,8620,8610,8620,8610,779
20241209,091400,126649930,8620,8630,8630,8610,214
20241209,091300,124805240,8630,8650,8650,8630,348
20241209,091200,121797830,8650,8650,8650,8650,278
20241209,091100,119393130,8640,8630,8650,8630,586
20241209,091000,114334110,8630,8650,8650,8630,276
20241209,090900,111947890,8650,8640,8650,8630,925
20241209,090800,103955980,8650,8640,8660,8640,318
20241209,090700,101203920,8640,8610,8660,8610,748
20241209,090600,94744180,8640,8650,8670,8620,2218
20241209,090500,75596020,8660,8670,8670,8660,876
20241209,090400,68003180,8670,8650,8670,8650,252
20241209,090300,65820480,8650,8660,8690,8640,665
20241209,090200,60053500,8660,8730,8730,8660,911
20241209,090100,52146220,8720,8760,8760,8690,672
20241209,090000,46276330,8770,8620,8800,8620,3883
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 192000 1870750150 8290 8290 8290 8290 5694
3 20241209 191900 1870750150 8290 8290 8290 8290 0
4 20241209 191800 1870750150 8290 8290 8290 8290 0
5 20241209 191700 1870750150 8290 8290 8290 8290 0
6 20241209 191600 1870750150 8290 8290 8290 8290 0
7 20241209 191500 1870750150 8290 8290 8290 8290 0
8 20241209 191400 1870750150 8290 8290 8290 8290 0
9 20241209 191300 1870750150 8290 8290 8290 8290 0
10 20241209 191200 1870750150 8290 8290 8290 8290 0
11 20241209 191100 1870750150 8290 8290 8290 8290 0
12 20241209 191000 1870750150 8290 8290 8290 8290 0
13 20241209 190900 1870750150 8290 8290 8290 8290 0
14 20241209 190800 1870750150 8290 8290 8290 8290 0
15 20241209 190700 1870750150 8290 8290 8290 8290 0
16 20241209 190600 1870750150 8290 8290 8290 8290 0
17 20241209 190500 1870750150 8290 8290 8290 8290 0
18 20241209 190400 1870750150 8290 8290 8290 8290 0
19 20241209 190300 1870750150 8290 8290 8290 8290 0
20 20241209 190200 1870750150 8290 8290 8290 8290 0
21 20241209 190100 1870750150 8290 8290 8290 8290 0
22 20241209 190000 1870750150 8290 8290 8290 8290 0
23 20241209 185900 1870750150 8290 8290 8290 8290 0
24 20241209 185800 1870750150 8290 8290 8290 8290 0
25 20241209 185700 1870750150 8290 8290 8290 8290 0
26 20241209 185600 1870750150 8290 8290 8290 8290 0
27 20241209 185500 1870750150 8290 8290 8290 8290 0
28 20241209 185400 1870750150 8290 8290 8290 8290 0
29 20241209 185300 1870750150 8290 8290 8290 8290 0
30 20241209 185200 1870750150 8290 8290 8290 8290 0
31 20241209 185100 1870750150 8290 8290 8290 8290 0
32 20241209 185000 1870750150 8290 8290 8290 8290 5694
33 20241209 184900 1870750150 8290 8290 8290 8290 0
34 20241209 184800 1870750150 8290 8290 8290 8290 0
35 20241209 184700 1870750150 8290 8290 8290 8290 0
36 20241209 184600 1870750150 8290 8290 8290 8290 0
37 20241209 184500 1870750150 8290 8290 8290 8290 0
38 20241209 184400 1870750150 8290 8290 8290 8290 0
39 20241209 184300 1870750150 8290 8290 8290 8290 0
40 20241209 184200 1870750150 8290 8290 8290 8290 0
41 20241209 184100 1870750150 8290 8290 8290 8290 0
42 20241209 184000 1870750150 8290 8290 8290 8290 0
43 20241209 183900 1870750150 8290 8290 8290 8290 0
44 20241209 183800 1870750150 8290 8290 8290 8290 0
45 20241209 183700 1870750150 8290 8290 8290 8290 0
46 20241209 183600 1870750150 8290 8290 8290 8290 0
47 20241209 183500 1870750150 8290 8290 8290 8290 0
48 20241209 183400 1870750150 8290 8290 8290 8290 0
49 20241209 183300 1870750150 8290 8290 8290 8290 0
50 20241209 183200 1870750150 8290 8290 8290 8290 0
51 20241209 183100 1870750150 8290 8290 8290 8290 0
52 20241209 183000 1870750150 8290 8290 8290 8290 0
53 20241209 182900 1870750150 8290 8290 8290 8290 0
54 20241209 182800 1870750150 8290 8290 8290 8290 0
55 20241209 182700 1870750150 8290 8290 8290 8290 0
56 20241209 182600 1870750150 8290 8290 8290 8290 0
57 20241209 182500 1870750150 8290 8290 8290 8290 0
58 20241209 182400 1870750150 8290 8290 8290 8290 0
59 20241209 182300 1870750150 8290 8290 8290 8290 0
60 20241209 182200 1870750150 8290 8290 8290 8290 0
61 20241209 182100 1870750150 8290 8290 8290 8290 0
62 20241209 182000 1870750150 8290 8290 8290 8290 5694
63 20241209 181900 1870750150 8290 8290 8290 8290 0
64 20241209 181800 1870750150 8290 8290 8290 8290 0
65 20241209 181700 1870750150 8290 8290 8290 8290 0
66 20241209 181600 1870750150 8290 8290 8290 8290 0
67 20241209 181500 1870750150 8290 8290 8290 8290 0
68 20241209 181400 1870750150 8290 8290 8290 8290 0
69 20241209 181300 1870750150 8290 8290 8290 8290 0
70 20241209 181200 1870750150 8290 8290 8290 8290 0
71 20241209 181100 1870750150 8290 8290 8290 8290 0
72 20241209 181000 1870750150 8290 8290 8290 8290 0
73 20241209 180900 1870750150 8290 8290 8290 8290 0
74 20241209 180800 1870750150 8290 8290 8290 8290 0
75 20241209 180700 1870750150 8290 8290 8290 8290 0
76 20241209 180600 1870750150 8290 8290 8290 8290 0
77 20241209 180500 1870750150 8290 8290 8290 8290 0
78 20241209 180400 1870750150 8290 8290 8290 8290 0
79 20241209 180300 1870750150 8290 8290 8290 8290 0
80 20241209 180200 1870750150 8290 8290 8290 8290 0
81 20241209 180100 1870750150 8290 8290 8290 8290 0
82 20241209 180000 1870750150 8290 8290 8290 8290 0
83 20241209 175900 1870750150 8290 8290 8290 8290 0
84 20241209 175800 1870750150 8290 8290 8290 8290 0
85 20241209 175700 1870750150 8290 8290 8290 8290 0
86 20241209 175600 1870750150 8290 8290 8290 8290 0
87 20241209 175500 1870750150 8290 8290 8290 8290 0
88 20241209 175400 1870750150 8290 8290 8290 8290 0
89 20241209 175300 1870750150 8290 8290 8290 8290 0
90 20241209 175200 1870750150 8290 8290 8290 8290 0
91 20241209 175100 1870750150 8290 8290 8290 8290 0
92 20241209 175000 1870750150 8290 8290 8290 8290 5694
93 20241209 174900 1870750150 8290 8290 8290 8290 0
94 20241209 174800 1870750150 8290 8290 8290 8290 0
95 20241209 174700 1870750150 8290 8290 8290 8290 0
96 20241209 174600 1870750150 8290 8290 8290 8290 0
97 20241209 174500 1870750150 8290 8290 8290 8290 0
98 20241209 174400 1870750150 8290 8290 8290 8290 0
99 20241209 174300 1870750150 8290 8290 8290 8290 0
100 20241209 174200 1870750150 8290 8290 8290 8290 0
101 20241209 174100 1870750150 8290 8290 8290 8290 0
102 20241209 174000 1870750150 8290 8290 8290 8290 0
103 20241209 173900 1870750150 8290 8290 8290 8290 0
104 20241209 173800 1870750150 8290 8290 8290 8290 0
105 20241209 173700 1870750150 8290 8290 8290 8290 0
106 20241209 173600 1870750150 8290 8290 8290 8290 0
107 20241209 173500 1870750150 8290 8290 8290 8290 0
108 20241209 173400 1870750150 8290 8290 8290 8290 0
109 20241209 173300 1870750150 8290 8290 8290 8290 0
110 20241209 173200 1870750150 8290 8290 8290 8290 0
111 20241209 173100 1870750150 8290 8290 8290 8290 0
112 20241209 173000 1870750150 8290 8290 8290 8290 0
113 20241209 172900 1870750150 8290 8290 8290 8290 0
114 20241209 172800 1870750150 8290 8290 8290 8290 0
115 20241209 172700 1870750150 8290 8290 8290 8290 0
116 20241209 172600 1870750150 8290 8290 8290 8290 0
117 20241209 172500 1870750150 8290 8290 8290 8290 0
118 20241209 172400 1870750150 8290 8290 8290 8290 0
119 20241209 172300 1870750150 8290 8290 8290 8290 0
120 20241209 172200 1870750150 8290 8290 8290 8290 0
121 20241209 172100 1870750150 8290 8290 8290 8290 0
122 20241209 172000 1870750150 8290 8290 8290 8290 5694
123 20241209 171900 1870750150 8290 8290 8290 8290 0
124 20241209 171800 1870750150 8290 8290 8290 8290 0
125 20241209 171700 1870750150 8290 8290 8290 8290 0
126 20241209 171600 1870750150 8290 8290 8290 8290 0
127 20241209 171500 1870750150 8290 8290 8290 8290 0
128 20241209 171400 1870750150 8290 8290 8290 8290 0
129 20241209 171300 1870750150 8290 8290 8290 8290 0
130 20241209 171200 1870750150 8290 8290 8290 8290 0
131 20241209 171100 1870750150 8290 8290 8290 8290 0
132 20241209 171000 1870750150 8290 8290 8290 8290 0
133 20241209 170900 1870750150 8290 8290 8290 8290 0
134 20241209 170800 1870750150 8290 8290 8290 8290 0
135 20241209 170700 1870750150 8290 8290 8290 8290 0
136 20241209 170600 1870750150 8290 8290 8290 8290 0
137 20241209 170500 1870750150 8290 8290 8290 8290 0
138 20241209 170400 1870750150 8290 8290 8290 8290 0
139 20241209 170300 1870750150 8290 8290 8290 8290 0
140 20241209 170200 1870750150 8290 8290 8290 8290 0
141 20241209 170100 1870750150 8290 8290 8290 8290 0
142 20241209 170000 1870750150 8290 8290 8290 8290 0
143 20241209 165900 1870750150 8290 8290 8290 8290 0
144 20241209 165800 1870750150 8290 8290 8290 8290 0
145 20241209 165700 1870750150 8290 8290 8290 8290 0
146 20241209 165600 1870750150 8290 8290 8290 8290 0
147 20241209 165500 1870750150 8290 8290 8290 8290 0
148 20241209 165400 1870750150 8290 8290 8290 8290 0
149 20241209 165300 1870750150 8290 8290 8290 8290 0
150 20241209 165200 1870750150 8290 8290 8290 8290 0
151 20241209 165100 1870750150 8290 8290 8290 8290 0
152 20241209 165000 1870750150 8290 8290 8290 8290 5694
153 20241209 164900 1870750150 8290 8290 8290 8290 0
154 20241209 164800 1870750150 8290 8290 8290 8290 0
155 20241209 164700 1870750150 8290 8290 8290 8290 0
156 20241209 164600 1870750150 8290 8290 8290 8290 0
157 20241209 164500 1870750150 8290 8290 8290 8290 0
158 20241209 164400 1870750150 8290 8290 8290 8290 0
159 20241209 164300 1870750150 8290 8290 8290 8290 0
160 20241209 164200 1870750150 8290 8290 8290 8290 0
161 20241209 164100 1870750150 8290 8290 8290 8290 0
162 20241209 164000 1870750150 8290 8290 8290 8290 0
163 20241209 163900 1870750150 8290 8290 8290 8290 0
164 20241209 163800 1870750150 8290 8290 8290 8290 0
165 20241209 163700 1870750150 8290 8290 8290 8290 0
166 20241209 163600 1870750150 8290 8290 8290 8290 0
167 20241209 163500 1870750150 8290 8290 8290 8290 0
168 20241209 163400 1870750150 8290 8290 8290 8290 0
169 20241209 163300 1870750150 8290 8290 8290 8290 0
170 20241209 163200 1870750150 8290 8290 8290 8290 0
171 20241209 163100 1870750150 8290 8290 8290 8290 0
172 20241209 163000 1870750150 8290 8290 8290 8290 0
173 20241209 162900 1870750150 8290 8290 8290 8290 0
174 20241209 162800 1870750150 8290 8290 8290 8290 0
175 20241209 162700 1870750150 8290 8290 8290 8290 0
176 20241209 162600 1870750150 8290 8290 8290 8290 0
177 20241209 162500 1870750150 8290 8290 8290 8290 0
178 20241209 162400 1870750150 8290 8290 8290 8290 0
179 20241209 162300 1870750150 8290 8290 8290 8290 0
180 20241209 162200 1870750150 8290 8290 8290 8290 0
181 20241209 162100 1870750150 8290 8290 8290 8290 0
182 20241209 162000 1870750150 8290 8290 8290 8290 5694
183 20241209 161900 1870750150 8290 8290 8290 8290 0
184 20241209 161800 1870750150 8290 8290 8290 8290 0
185 20241209 161700 1870750150 8290 8290 8290 8290 0
186 20241209 161600 1870750150 8290 8290 8290 8290 0
187 20241209 161500 1870750150 8290 8290 8290 8290 0
188 20241209 161400 1870750150 8290 8290 8290 8290 0
189 20241209 161300 1870750150 8290 8290 8290 8290 0
190 20241209 161200 1870750150 8290 8290 8290 8290 0
191 20241209 161100 1870750150 8290 8290 8290 8290 0
192 20241209 161000 1870750150 8290 8290 8290 8290 0
193 20241209 160900 1870750150 8290 8290 8290 8290 0
194 20241209 160800 1870750150 8290 8290 8290 8290 0
195 20241209 160700 1870750150 8290 8290 8290 8290 0
196 20241209 160600 1870750150 8290 8290 8290 8290 0
197 20241209 160500 1870750150 8290 8290 8290 8290 0
198 20241209 160400 1870750150 8290 8290 8290 8290 0
199 20241209 160300 1870750150 8290 8290 8290 8290 0
200 20241209 160200 1870750150 8290 8290 8290 8290 0
201 20241209 160100 1870750150 8290 8290 8290 8290 0
202 20241209 160000 1870750150 8290 8290 8290 8290 0
203 20241209 155900 1870750150 8290 8290 8290 8290 0
204 20241209 155800 1870750150 8290 8290 8290 8290 0
205 20241209 155700 1870750150 8290 8290 8290 8290 0
206 20241209 155600 1870750150 8290 8290 8290 8290 0
207 20241209 155500 1870750150 8290 8290 8290 8290 0
208 20241209 155400 1870750150 8290 8290 8290 8290 0
209 20241209 155300 1870750150 8290 8290 8290 8290 0
210 20241209 155200 1870750150 8290 8290 8290 8290 0
211 20241209 155100 1870750150 8290 8290 8290 8290 0
212 20241209 155000 1870750150 8290 8290 8290 8290 5694
213 20241209 154900 1870750150 8290 8290 8290 8290 0
214 20241209 154800 1870750150 8290 8290 8290 8290 0
215 20241209 154700 1870750150 8290 8290 8290 8290 0
216 20241209 154600 1870750150 8290 8290 8290 8290 0
217 20241209 154500 1870750150 8290 8290 8290 8290 0
218 20241209 154400 1870750150 8290 8290 8290 8290 0
219 20241209 154300 1870750150 8290 8290 8290 8290 0
220 20241209 154200 1870750150 8290 8290 8290 8290 0
221 20241209 154100 1870750150 8290 8290 8290 8290 0
222 20241209 154000 1870750150 8290 8290 8290 8290 0
223 20241209 153900 1870750150 8290 8290 8290 8290 0
224 20241209 153800 1870750150 8290 8290 8290 8290 0
225 20241209 153700 1870750150 8290 8290 8290 8290 0
226 20241209 153600 1870750150 8290 8290 8290 8290 0
227 20241209 153500 1870750150 8290 8290 8290 8290 0
228 20241209 153400 1870750150 8290 8290 8290 8290 0
229 20241209 153300 1870750150 8290 8290 8290 8290 0
230 20241209 153200 1870750150 8290 8290 8290 8290 0
231 20241209 153100 1870750150 8290 8290 8290 8290 0
232 20241209 153000 1870750150 8290 8290 8290 8290 5694
233 20241209 152900 1823546890 8290 8290 8290 8290 0
234 20241209 152800 1823546890 8290 8290 8290 8290 0
235 20241209 152700 1823546890 8290 8290 8290 8290 0
236 20241209 152600 1823546890 8290 8290 8290 8290 0
237 20241209 152500 1823546890 8290 8290 8290 8290 0
238 20241209 152400 1823546890 8290 8290 8290 8290 0
239 20241209 152300 1823546890 8290 8290 8290 8290 0
240 20241209 152200 1823546890 8290 8290 8290 8290 0
241 20241209 152100 1823546890 8290 8290 8290 8290 0
242 20241209 152000 1823546890 8290 8290 8290 8290 0
243 20241209 151900 1823546890 8290 8300 8300 8290 275
244 20241209 151800 1821266070 8310 8300 8320 8300 260
245 20241209 151700 1819105220 8300 8300 8310 8290 644
246 20241209 151600 1813761030 8290 8310 8310 8290 1286
247 20241209 151500 1803095380 8300 8300 8310 8300 1036
248 20241209 151400 1794496150 8300 8320 8320 8300 540
249 20241209 151300 1790009470 8310 8320 8320 8310 745
250 20241209 151200 1783818060 8320 8310 8320 8310 1162
251 20241209 151100 1774160250 8320 8310 8320 8310 75
252 20241209 151000 1773536960 8320 8320 8320 8310 22
253 20241209 150900 1773353930 8320 8320 8330 8310 596
254 20241209 150800 1768396570 8330 8330 8330 8330 200
255 20241209 150700 1766730570 8340 8340 8340 8340 43
256 20241209 150600 1766371950 8340 8350 8360 8340 351
257 20241209 150500 1763441600 8350 8360 8360 8350 187
258 20241209 150400 1761879490 8360 8360 8360 8360 90
259 20241209 150300 1761127090 8360 8360 8360 8360 63
260 20241209 150200 1760600410 8360 8360 8360 8360 115
261 20241209 150100 1759639010 8370 8340 8370 8340 276
262 20241209 150000 1757334250 8330 8300 8330 8300 797
263 20241209 145900 1750708930 8300 8360 8360 8290 3688
264 20241209 145800 1720011290 8370 8360 8380 8360 171
265 20241209 145700 1718580510 8360 8350 8370 8340 949
266 20241209 145600 1710656260 8350 8350 8350 8350 6
267 20241209 145500 1710606160 8350 8340 8360 8340 134
268 20241209 145400 1709488460 8340 8330 8370 8330 1849
269 20241209 145300 1694067820 8330 8320 8330 8310 818
270 20241209 145200 1687264920 8320 8320 8320 8310 271
271 20241209 145100 1685012200 8320 8310 8320 8310 579
272 20241209 145000 1680199920 8320 8330 8340 8320 592
273 20241209 144900 1675271780 8320 8320 8330 8320 161
274 20241209 144800 1673932180 8330 8320 8330 8320 53
275 20241209 144700 1673491130 8320 8320 8320 8320 165
276 20241209 144600 1672118330 8320 8320 8320 8320 172
277 20241209 144500 1670687290 8320 8330 8330 8320 550
278 20241209 144400 1666106450 8340 8330 8340 8330 102
279 20241209 144300 1665256770 8330 8340 8340 8330 201
280 20241209 144200 1663582430 8330 8330 8330 8330 136
281 20241209 144100 1662449550 8340 8340 8350 8340 167
282 20241209 144000 1661056760 8340 8330 8340 8330 1212
283 20241209 143900 1650954990 8330 8320 8330 8320 98
284 20241209 143800 1650139620 8330 8330 8330 8320 138
285 20241209 143700 1648991340 8320 8330 8330 8320 621
286 20241209 143600 1643818910 8340 8350 8350 8340 571
287 20241209 143500 1639056630 8350 8350 8350 8350 0
288 20241209 143400 1639056630 8350 8340 8350 8340 4303
289 20241209 143300 1603133390 8340 8350 8350 8340 762
290 20241209 143200 1596771760 8360 8350 8360 8350 341
291 20241209 143100 1593923960 8350 8360 8360 8350 579
292 20241209 143000 1589089300 8360 8350 8360 8340 92
293 20241209 142900 1588320340 8360 8360 8360 8360 115
294 20241209 142800 1587358940 8360 8360 8360 8350 85
295 20241209 142700 1586648840 8360 8350 8370 8350 169
296 20241209 142600 1585236720 8360 8340 8360 8340 644
297 20241209 142500 1579864650 8340 8340 8350 8340 127
298 20241209 142400 1578804960 8340 8330 8350 8330 189
299 20241209 142300 1577230380 8340 8330 8340 8330 309
300 20241209 142200 1574655590 8330 8330 8330 8330 19
301 20241209 142100 1574497320 8340 8340 8340 8340 1
302 20241209 142000 1574488980 8350 8350 8350 8340 85
303 20241209 141900 1573779940 8330 8330 8350 8320 893
304 20241209 141800 1566338730 8330 8330 8330 8320 383
305 20241209 141700 1563152140 8330 8330 8330 8320 127
306 20241209 141600 1562095230 8330 8320 8330 8320 136
307 20241209 141500 1560963260 8310 8340 8340 8310 199
308 20241209 141400 1559307220 8340 8340 8340 8340 0
309 20241209 141300 1559307220 8340 8330 8370 8330 211
310 20241209 141200 1557547370 8330 8320 8330 8320 5
311 20241209 141100 1557505750 8350 8300 8350 8300 1083
312 20241209 141000 1548511680 8290 8290 8290 8280 828
313 20241209 140900 1541647580 8280 8280 8280 8280 54
314 20241209 140800 1541200460 8280 8280 8290 8280 164
315 20241209 140700 1539842530 8280 8270 8280 8270 1293
316 20241209 140600 1529146610 8280 8280 8280 8270 204
317 20241209 140500 1527458870 8300 8290 8300 8290 101
318 20241209 140400 1526621420 8280 8290 8290 8280 1838
319 20241209 140300 1511398900 8290 8300 8300 8290 68
320 20241209 140200 1510835170 8280 8280 8280 8280 0
321 20241209 140100 1510835170 8280 8280 8280 8280 1
322 20241209 140000 1510826890 8310 8310 8310 8300 91
323 20241209 135900 1510071570 8300 8290 8300 8290 1114
324 20241209 135800 1500826870 8280 8290 8290 8280 836
325 20241209 135700 1493902460 8300 8290 8300 8290 174
326 20241209 135600 1492459260 8300 8290 8300 8290 101
327 20241209 135500 1491621960 8300 8300 8310 8290 481
328 20241209 135400 1487630760 8310 8300 8320 8300 912
329 20241209 135300 1480060090 8300 8300 8350 8290 588
330 20241209 135200 1475172840 8300 8300 8340 8290 1415
331 20241209 135100 1463404170 8310 8310 8320 8310 121
332 20241209 135000 1462398650 8310 8300 8310 8300 943
333 20241209 134900 1454565930 8300 8290 8300 8290 1875
334 20241209 134800 1439021000 8290 8300 8300 8260 1442
335 20241209 134700 1427104260 8280 8320 8320 8270 3135
336 20241209 134600 1401104360 8330 8340 8340 8330 373
337 20241209 134500 1397996870 8340 8340 8340 8330 151
338 20241209 134400 1396737550 8330 8330 8340 8330 124
339 20241209 134300 1395704420 8320 8320 8320 8320 81
340 20241209 134200 1395030500 8310 8290 8310 8290 930
341 20241209 134100 1387312250 8280 8300 8300 8280 446
342 20241209 134000 1383616570 8290 8290 8290 8280 713
343 20241209 133900 1377708960 8290 8290 8300 8290 105
344 20241209 133800 1376838400 8290 8290 8290 8290 44
345 20241209 133700 1376473640 8290 8290 8290 8290 96
346 20241209 133600 1375677800 8290 8300 8300 8290 75
347 20241209 133500 1375056000 8300 8290 8310 8290 140
348 20241209 133400 1373895340 8300 8320 8320 8290 3180
349 20241209 133300 1347500580 8310 8320 8330 8310 1232
350 20241209 133200 1337260400 8330 8320 8330 8320 460
351 20241209 133100 1333433190 8320 8330 8330 8320 981
352 20241209 133000 1325265610 8340 8360 8360 8340 1218
353 20241209 132900 1315101060 8360 8360 8360 8350 99
354 20241209 132800 1314274360 8360 8360 8360 8360 15
355 20241209 132700 1314148960 8360 8360 8370 8360 103
356 20241209 132600 1313287870 8370 8360 8370 8350 401
357 20241209 132500 1309938490 8360 8360 8370 8360 195
358 20241209 132400 1308308280 8360 8370 8370 8360 143
359 20241209 132300 1307112790 8370 8360 8370 8360 115
360 20241209 132200 1306150260 8370 8370 8370 8360 134
361 20241209 132100 1305028790 8360 8360 8360 8360 0
362 20241209 132000 1305028790 8360 8360 8360 8360 73
363 20241209 131900 1304418510 8360 8370 8370 8360 121
364 20241209 131800 1303406750 8370 8370 8370 8370 1
365 20241209 131700 1303398380 8360 8360 8360 8350 328
366 20241209 131600 1300659540 8360 8370 8380 8350 805
367 20241209 131500 1293937650 8380 8370 8380 8360 442
368 20241209 131400 1290237520 8370 8370 8380 8360 252
369 20241209 131300 1288129680 8370 8370 8380 8350 800
370 20241209 131200 1281446860 8360 8380 8390 8360 2364
371 20241209 131100 1261656880 8390 8380 8390 8380 130
372 20241209 131000 1260567470 8390 8400 8400 8390 604
373 20241209 130900 1255499900 8390 8390 8390 8390 50
374 20241209 130800 1255080400 8400 8400 8400 8400 28
375 20241209 130700 1254845200 8400 8400 8400 8400 27
376 20241209 130600 1254618400 8410 8390 8410 8390 202
377 20241209 130500 1252921930 8390 8400 8400 8390 51
378 20241209 130400 1252493970 8400 8400 8400 8390 76
379 20241209 130300 1251856070 8400 8410 8420 8390 521
380 20241209 130200 1247480030 8410 8410 8410 8410 162
381 20241209 130100 1246117610 8420 8420 8420 8410 46
382 20241209 130000 1245730720 8410 8420 8430 8410 244
383 20241209 125900 1243678580 8430 8400 8430 8400 429
384 20241209 125800 1240067530 8390 8410 8410 8390 488
385 20241209 125700 1235971600 8400 8410 8410 8400 477
386 20241209 125600 1231963380 8420 8420 8420 8420 117
387 20241209 125500 1230978240 8430 8420 8430 8420 1514
388 20241209 125400 1218230350 8420 8390 8420 8390 1652
389 20241209 125300 1204328480 8400 8400 8400 8400 186
390 20241209 125200 1202766080 8400 8400 8410 8400 99
391 20241209 125100 1201934400 8400 8400 8400 8400 82
392 20241209 125000 1201245600 8390 8400 8400 8390 235
393 20241209 124900 1199272440 8400 8400 8400 8390 789
394 20241209 124800 1192647340 8400 8400 8400 8390 28
395 20241209 124700 1192412170 8400 8400 8400 8390 87
396 20241209 124600 1191682200 8400 8410 8410 8400 181
397 20241209 124500 1190161750 8410 8410 8410 8400 1091
398 20241209 124400 1180997120 8400 8410 8410 8400 150
399 20241209 124300 1179736400 8410 8410 8410 8410 1
400 20241209 124200 1179727990 8400 8400 8410 8400 31
401 20241209 124100 1179467580 8400 8400 8410 8400 134
402 20241209 124000 1178341240 8410 8410 8410 8400 171
403 20241209 123900 1176903810 8410 8410 8410 8400 187
404 20241209 123800 1175331970 8410 8410 8410 8410 1007
405 20241209 123700 1166863100 8420 8420 8420 8420 1
406 20241209 123600 1166854680 8420 8420 8420 8420 72
407 20241209 123500 1166248440 8410 8410 8420 8410 168
408 20241209 123400 1164835550 8410 8410 8410 8410 0
409 20241209 123300 1164835550 8410 8410 8410 8410 48
410 20241209 123200 1164431870 8400 8420 8420 8400 177
411 20241209 123100 1162944290 8410 8410 8410 8410 91
412 20241209 123000 1162178980 8410 8410 8420 8410 92
413 20241209 122900 1161405240 8410 8410 8410 8410 112
414 20241209 122800 1160463320 8410 8410 8420 8410 175
415 20241209 122700 1158991560 8410 8410 8410 8410 58
416 20241209 122600 1158503780 8410 8410 8410 8400 43
417 20241209 122500 1158142270 8410 8420 8420 8410 135
418 20241209 122400 1157006910 8420 8420 8420 8420 0
419 20241209 122300 1157006910 8420 8420 8420 8420 57
420 20241209 122200 1156526970 8420 8420 8430 8420 616
421 20241209 122100 1151335240 8430 8430 8430 8430 1
422 20241209 122000 1151326810 8440 8430 8440 8430 107
423 20241209 121900 1150424790 8440 8430 8440 8430 154
424 20241209 121800 1149125060 8430 8430 8430 8430 2
425 20241209 121700 1149108200 8430 8430 8430 8430 404
426 20241209 121600 1145702480 8430 8430 8430 8430 201
427 20241209 121500 1144008050 8430 8430 8430 8430 0
428 20241209 121400 1144008050 8430 8430 8430 8430 1
429 20241209 121300 1143999620 8440 8450 8450 8410 365
430 20241209 121200 1140921980 8440 8440 8440 8440 93
431 20241209 121100 1140137060 8430 8440 8440 8430 104
432 20241209 121000 1139259490 8440 8440 8440 8440 6
433 20241209 120900 1139208850 8440 8440 8450 8440 1122
434 20241209 120800 1129738270 8430 8420 8430 8420 423
435 20241209 120700 1126174290 8430 8430 8430 8420 94
436 20241209 120600 1125382790 8420 8420 8430 8420 207
437 20241209 120500 1123639840 8430 8420 8430 8410 91
438 20241209 120400 1122874170 8430 8400 8430 8400 1631
439 20241209 120300 1109159930 8400 8400 8400 8400 0
440 20241209 120200 1109159930 8400 8400 8400 8400 51
441 20241209 120100 1108731530 8400 8400 8400 8400 178
442 20241209 120000 1107236330 8400 8400 8400 8400 7
443 20241209 115900 1107177530 8400 8400 8400 8400 6
444 20241209 115800 1107127130 8400 8400 8400 8400 83
445 20241209 115700 1106429930 8400 8410 8410 8400 87
446 20241209 115600 1105699110 8400 8400 8400 8400 2
447 20241209 115500 1105682310 8400 8410 8410 8400 523
448 20241209 115400 1101288110 8410 8420 8420 8410 235
449 20241209 115300 1099311750 8420 8400 8420 8400 660
450 20241209 115200 1093765660 8400 8410 8410 8400 620
451 20241209 115100 1088555090 8400 8420 8420 8400 893
452 20241209 115000 1081050880 8420 8410 8420 8400 4253
453 20241209 114900 1045279430 8420 8440 8440 8410 1784
454 20241209 114800 1030253570 8430 8430 8440 8430 331
455 20241209 114700 1027463230 8430 8430 8430 8420 68
456 20241209 114600 1026890480 8430 8420 8440 8420 185
457 20241209 114500 1025331130 8440 8440 8440 8430 102
458 20241209 114400 1024470760 8440 8430 8470 8430 772
459 20241209 114300 1017959650 8440 8440 8460 8430 186
460 20241209 114200 1016390120 8440 8450 8460 8440 199
461 20241209 114100 1014709470 8450 8440 8450 8440 60
462 20241209 114000 1014202970 8440 8450 8450 8440 72
463 20241209 113900 1013595240 8450 8450 8450 8450 279
464 20241209 113800 1011237690 8450 8440 8460 8430 269
465 20241209 113700 1008966130 8450 8450 8450 8450 34
466 20241209 113600 1008678830 8460 8460 8460 8460 1
467 20241209 113500 1008670370 8460 8440 8460 8430 328
468 20241209 113400 1005900820 8430 8440 8440 8430 93
469 20241209 113300 1005116800 8440 8440 8440 8440 257
470 20241209 113200 1002947720 8460 8470 8470 8460 92
471 20241209 113100 1002169380 8460 8460 8460 8450 64
472 20241209 113000 1001628090 8470 8470 8470 8460 231
473 20241209 112900 999673810 8460 8460 8460 8460 171
474 20241209 112800 998227150 8460 8460 8460 8460 2
475 20241209 112700 998210230 8460 8460 8470 8450 352
476 20241209 112600 995231930 8470 8460 8470 8460 120
477 20241209 112500 994216710 8460 8450 8460 8440 563
478 20241209 112400 989461890 8450 8450 8450 8440 959
479 20241209 112300 981358370 8450 8460 8460 8450 144
480 20241209 112200 980141060 8460 8470 8470 8460 55
481 20241209 112100 979675740 8460 8460 8470 8460 107
482 20241209 112000 978770510 8460 8460 8460 8460 242
483 20241209 111900 976723190 8470 8460 8470 8460 97
484 20241209 111800 975902560 8460 8460 8460 8460 146
485 20241209 111700 974667400 8470 8470 8470 8470 1
486 20241209 111600 974658930 8470 8460 8470 8460 61
487 20241209 111500 974142860 8470 8470 8470 8470 96
488 20241209 111400 973329740 8470 8460 8470 8460 264
489 20241209 111300 971093760 8470 8460 8470 8460 127
490 20241209 111200 970018920 8470 8470 8470 8470 2
491 20241209 111100 970001980 8470 8470 8470 8470 1
492 20241209 111000 969993510 8460 8460 8470 8460 428
493 20241209 110900 966371650 8460 8460 8460 8460 611
494 20241209 110800 961202590 8460 8460 8460 8460 254
495 20241209 110700 959053750 8460 8460 8460 8460 275
496 20241209 110600 956727250 8470 8460 8470 8460 110
497 20241209 110500 955795750 8460 8460 8470 8460 175
498 20241209 110400 954315240 8460 8470 8470 8460 83
499 20241209 110300 953612450 8460 8460 8460 8460 83
500 20241209 110200 952910270 8470 8470 8470 8470 22
501 20241209 110100 952723930 8480 8480 8480 8480 15
502 20241209 110000 952596730 8480 8470 8480 8470 93
503 20241209 105900 951808940 8480 8480 8480 8480 1
504 20241209 105800 951800460 8470 8470 8470 8470 177
505 20241209 105700 950301270 8470 8470 8470 8470 3
506 20241209 105600 950275860 8460 8450 8460 8450 493
507 20241209 105500 946105740 8450 8450 8450 8450 1
508 20241209 105400 946097290 8460 8450 8460 8450 77
509 20241209 105300 945446630 8450 8460 8460 8450 27
510 20241209 105200 945218410 8460 8460 8460 8460 82
511 20241209 105100 944524690 8470 8460 8470 8460 26
512 20241209 105000 944304720 8460 8450 8470 8450 179
513 20241209 104900 942790400 8450 8480 8480 8430 7918
514 20241209 104800 875933780 8470 8480 8480 8470 1150
515 20241209 104700 866186790 8480 8520 8520 8480 2637
516 20241209 104600 843772710 8520 8530 8530 8520 222
517 20241209 104500 841879680 8530 8530 8530 8530 155
518 20241209 104400 840557530 8530 8530 8530 8530 100
519 20241209 104300 839704530 8520 8520 8520 8520 0
520 20241209 104200 839704530 8520 8520 8520 8520 111
521 20241209 104100 838758810 8520 8530 8530 8520 657
522 20241209 104000 833155950 8540 8540 8540 8540 8
523 20241209 103900 833087630 8540 8530 8540 8530 3
524 20241209 103800 833062030 8530 8530 8530 8530 140
525 20241209 103700 831867830 8520 8520 8530 8520 464
526 20241209 103600 827914390 8520 8520 8520 8520 14
527 20241209 103500 827795110 8520 8520 8520 8520 1
528 20241209 103400 827786590 8520 8520 8520 8520 0
529 20241209 103300 827786590 8520 8520 8520 8520 0
530 20241209 103200 827786590 8520 8520 8520 8520 6
531 20241209 103100 827735470 8520 8520 8520 8520 42
532 20241209 103000 827377630 8520 8520 8520 8520 43
533 20241209 102900 827011270 8520 8520 8520 8510 248
534 20241209 102800 824899820 8530 8530 8530 8530 0
535 20241209 102700 824899820 8530 8530 8530 8530 0
536 20241209 102600 824899820 8530 8540 8540 8530 23
537 20241209 102500 824703610 8540 8540 8540 8540 3
538 20241209 102400 824677990 8540 8530 8560 8530 312
539 20241209 102300 822012390 8530 8520 8540 8520 391
540 20241209 102200 818677380 8520 8490 8540 8490 2024
541 20241209 102100 801447650 8490 8480 8490 8480 945
542 20241209 102000 793428160 8480 8470 8500 8470 6737
543 20241209 101900 736363570 8470 8470 8470 8460 6005
544 20241209 101800 685502920 8470 8470 8470 8470 112
545 20241209 101700 684554280 8460 8470 8470 8460 291
546 20241209 101600 682090210 8470 8460 8470 8460 1791
547 20241209 101500 666921050 8460 8460 8460 8460 130
548 20241209 101400 665821250 8460 8460 8460 8450 1838
549 20241209 101300 650286120 8470 8470 8470 8470 146
550 20241209 101200 649049500 8470 8470 8470 8460 216
551 20241209 101100 647220680 8470 8470 8470 8470 1053
552 20241209 101000 638301770 8470 8470 8470 8450 456
553 20241209 100900 634442050 8470 8450 8470 8440 5730
554 20241209 100800 585960690 8450 8450 8450 8450 121
555 20241209 100700 584938240 8440 8450 8450 8440 214
556 20241209 100600 583130240 8450 8450 8450 8440 674
557 20241209 100500 577436200 8450 8450 8450 8450 4
558 20241209 100400 577402400 8440 8450 8450 8440 1030
559 20241209 100300 568698940 8440 8450 8450 8440 248
560 20241209 100200 566604440 8440 8450 8450 8440 174
561 20241209 100100 565135290 8440 8450 8450 8440 515
562 20241209 100000 560788590 8440 8450 8450 8430 435
563 20241209 095900 557120040 8450 8450 8450 8440 537
564 20241209 095800 552585390 8450 8450 8460 8430 1254
565 20241209 095700 541993330 8430 8460 8460 8420 3439
566 20241209 095600 513008450 8460 8460 8460 8450 299
567 20241209 095500 510480910 8460 8450 8460 8450 607
568 20241209 095400 505350570 8440 8460 8460 8440 888
569 20241209 095300 497851310 8450 8450 8460 8440 1183
570 20241209 095200 487854090 8440 8500 8500 8410 8842
571 20241209 095100 413064330 8500 8510 8510 8500 152
572 20241209 095000 411772080 8500 8510 8510 8500 440
573 20241209 094900 408031760 8510 8510 8510 8500 176
574 20241209 094800 406534500 8510 8510 8510 8510 167
575 20241209 094700 405113330 8510 8510 8510 8500 111
576 20241209 094600 404169360 8510 8500 8510 8500 340
577 20241209 094500 401279300 8510 8500 8510 8500 529
578 20241209 094400 396782630 8500 8500 8510 8500 508
579 20241209 094300 392464590 8500 8510 8510 8500 571
580 20241209 094200 387605430 8510 8500 8510 8500 587
581 20241209 094100 382612750 8500 8510 8510 8490 108
582 20241209 094000 381695330 8520 8510 8520 8490 2275
583 20241209 093900 362379960 8520 8490 8520 8480 1224
584 20241209 093800 351978530 8490 8490 8490 8480 606
585 20241209 093700 346836770 8490 8490 8500 8490 169
586 20241209 093600 345401940 8490 8500 8510 8490 472
587 20241209 093500 341387460 8490 8520 8520 8490 267
588 20241209 093400 339117620 8520 8510 8520 8510 81
589 20241209 093300 338428210 8510 8510 8510 8500 707
590 20241209 093200 332417300 8520 8510 8520 8500 2748
591 20241209 093100 309029350 8510 8490 8520 8490 3462
592 20241209 093000 279587900 8490 8500 8500 8490 384
593 20241209 092900 276324700 8510 8510 8510 8500 219
594 20241209 092800 274461030 8510 8520 8520 8510 282
595 20241209 092700 272060580 8520 8510 8530 8510 577
596 20241209 092600 267143020 8520 8490 8540 8470 2659
597 20241209 092500 244552400 8490 8540 8540 8490 5004
598 20241209 092400 202000120 8540 8580 8580 8540 720
599 20241209 092300 195839690 8570 8570 8580 8560 324
600 20241209 092200 193060950 8580 8590 8590 8560 890
601 20241209 092100 185431750 8590 8580 8600 8580 246
602 20241209 092000 183320790 8580 8600 8600 8580 1149
603 20241209 091900 173449840 8610 8600 8610 8600 275
604 20241209 091800 171084640 8600 8610 8610 8600 1072
605 20241209 091700 161862580 8610 8610 8610 8610 128
606 20241209 091600 160760500 8610 8610 8610 8600 3185
607 20241209 091500 133361310 8620 8610 8620 8610 779
608 20241209 091400 126649930 8620 8630 8630 8610 214
609 20241209 091300 124805240 8630 8650 8650 8630 348
610 20241209 091200 121797830 8650 8650 8650 8650 278
611 20241209 091100 119393130 8640 8630 8650 8630 586
612 20241209 091000 114334110 8630 8650 8650 8630 276
613 20241209 090900 111947890 8650 8640 8650 8630 925
614 20241209 090800 103955980 8650 8640 8660 8640 318
615 20241209 090700 101203920 8640 8610 8660 8610 748
616 20241209 090600 94744180 8640 8650 8670 8620 2218
617 20241209 090500 75596020 8660 8670 8670 8660 876
618 20241209 090400 68003180 8670 8650 8670 8650 252
619 20241209 090300 65820480 8650 8660 8690 8640 665
620 20241209 090200 60053500 8660 8730 8730 8660 911
621 20241209 090100 52146220 8720 8760 8760 8690 672
622 20241209 090000 46276330 8770 8620 8800 8620 3883