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

636
049720/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,193400,1206227870,9980,9980,9980,9980,1260
20241209,193300,1206227870,9980,9980,9980,9980,0
20241209,193200,1206227870,9980,9980,9980,9980,0
20241209,193100,1206227870,9980,9980,9980,9980,0
20241209,193000,1206227870,9980,9980,9980,9980,0
20241209,192900,1206227870,9980,9980,9980,9980,0
20241209,192800,1206227870,9980,9980,9980,9980,0
20241209,192700,1206227870,9980,9980,9980,9980,0
20241209,192600,1206227870,9980,9980,9980,9980,0
20241209,192500,1206227870,9980,9980,9980,9980,0
20241209,192400,1206227870,9980,9980,9980,9980,0
20241209,192300,1206227870,9980,9980,9980,9980,0
20241209,192200,1206227870,9980,9980,9980,9980,0
20241209,192100,1206227870,9980,9980,9980,9980,0
20241209,192000,1206227870,9980,9980,9980,9980,0
20241209,191900,1206227870,9980,9980,9980,9980,0
20241209,191800,1206227870,9980,9980,9980,9980,0
20241209,191700,1206227870,9980,9980,9980,9980,0
20241209,191600,1206227870,9980,9980,9980,9980,0
20241209,191500,1206227870,9980,9980,9980,9980,0
20241209,191400,1206227870,9980,9980,9980,9980,0
20241209,191300,1206227870,9980,9980,9980,9980,0
20241209,191200,1206227870,9980,9980,9980,9980,0
20241209,191100,1206227870,9980,9980,9980,9980,0
20241209,191000,1206227870,9980,9980,9980,9980,0
20241209,190900,1206227870,9980,9980,9980,9980,0
20241209,190800,1206227870,9980,9980,9980,9980,0
20241209,190700,1206227870,9980,9980,9980,9980,0
20241209,190600,1206227870,9980,9980,9980,9980,0
20241209,190500,1206227870,9980,9980,9980,9980,0
20241209,190400,1206227870,9980,9980,9980,9980,1260
20241209,190300,1206227870,9980,9980,9980,9980,0
20241209,190200,1206227870,9980,9980,9980,9980,0
20241209,190100,1206227870,9980,9980,9980,9980,0
20241209,190000,1206227870,9980,9980,9980,9980,0
20241209,185900,1206227870,9980,9980,9980,9980,0
20241209,185800,1206227870,9980,9980,9980,9980,0
20241209,185700,1206227870,9980,9980,9980,9980,0
20241209,185600,1206227870,9980,9980,9980,9980,0
20241209,185500,1206227870,9980,9980,9980,9980,0
20241209,185400,1206227870,9980,9980,9980,9980,0
20241209,185300,1206227870,9980,9980,9980,9980,0
20241209,185200,1206227870,9980,9980,9980,9980,0
20241209,185100,1206227870,9980,9980,9980,9980,0
20241209,185000,1206227870,9980,9980,9980,9980,0
20241209,184900,1206227870,9980,9980,9980,9980,0
20241209,184800,1206227870,9980,9980,9980,9980,0
20241209,184700,1206227870,9980,9980,9980,9980,0
20241209,184600,1206227870,9980,9980,9980,9980,0
20241209,184500,1206227870,9980,9980,9980,9980,0
20241209,184400,1206227870,9980,9980,9980,9980,0
20241209,184300,1206227870,9980,9980,9980,9980,0
20241209,184200,1206227870,9980,9980,9980,9980,0
20241209,184100,1206227870,9980,9980,9980,9980,0
20241209,184000,1206227870,9980,9980,9980,9980,0
20241209,183900,1206227870,9980,9980,9980,9980,0
20241209,183800,1206227870,9980,9980,9980,9980,0
20241209,183700,1206227870,9980,9980,9980,9980,0
20241209,183600,1206227870,9980,9980,9980,9980,0
20241209,183500,1206227870,9980,9980,9980,9980,0
20241209,183400,1206227870,9980,9980,9980,9980,1260
20241209,183300,1206227870,9980,9980,9980,9980,0
20241209,183200,1206227870,9980,9980,9980,9980,0
20241209,183100,1206227870,9980,9980,9980,9980,0
20241209,183000,1206227870,9980,9980,9980,9980,0
20241209,182900,1206227870,9980,9980,9980,9980,0
20241209,182800,1206227870,9980,9980,9980,9980,0
20241209,182700,1206227870,9980,9980,9980,9980,0
20241209,182600,1206227870,9980,9980,9980,9980,0
20241209,182500,1206227870,9980,9980,9980,9980,0
20241209,182400,1206227870,9980,9980,9980,9980,0
20241209,182300,1206227870,9980,9980,9980,9980,0
20241209,182200,1206227870,9980,9980,9980,9980,0
20241209,182100,1206227870,9980,9980,9980,9980,0
20241209,182000,1206227870,9980,9980,9980,9980,0
20241209,181900,1206227870,9980,9980,9980,9980,0
20241209,181800,1206227870,9980,9980,9980,9980,0
20241209,181700,1206227870,9980,9980,9980,9980,0
20241209,181600,1206227870,9980,9980,9980,9980,0
20241209,181500,1206227870,9980,9980,9980,9980,0
20241209,181400,1206227870,9980,9980,9980,9980,0
20241209,181300,1206227870,9980,9980,9980,9980,0
20241209,181200,1206227870,9980,9980,9980,9980,0
20241209,181100,1206227870,9980,9980,9980,9980,0
20241209,181000,1206227870,9980,9980,9980,9980,0
20241209,180900,1206227870,9980,9980,9980,9980,0
20241209,180800,1206227870,9980,9980,9980,9980,0
20241209,180700,1206227870,9980,9980,9980,9980,0
20241209,180600,1206227870,9980,9980,9980,9980,0
20241209,180500,1206227870,9980,9980,9980,9980,0
20241209,180400,1206227870,9980,9980,9980,9980,1260
20241209,180300,1206227870,9980,9980,9980,9980,0
20241209,180200,1206227870,9980,9980,9980,9980,0
20241209,180100,1206227870,9980,9980,9980,9980,0
20241209,180000,1206227870,9980,9980,9980,9980,0
20241209,175900,1206227870,9980,9980,9980,9980,0
20241209,175800,1206227870,9980,9980,9980,9980,0
20241209,175700,1206227870,9980,9980,9980,9980,0
20241209,175600,1206227870,9980,9980,9980,9980,0
20241209,175500,1206227870,9980,9980,9980,9980,0
20241209,175400,1206227870,9980,9980,9980,9980,0
20241209,175300,1206227870,9980,9980,9980,9980,0
20241209,175200,1206227870,9980,9980,9980,9980,0
20241209,175100,1206227870,9980,9980,9980,9980,0
20241209,175000,1206227870,9980,9980,9980,9980,0
20241209,174900,1206227870,9980,9980,9980,9980,0
20241209,174800,1206227870,9980,9980,9980,9980,0
20241209,174700,1206227870,9980,9980,9980,9980,0
20241209,174600,1206227870,9980,9980,9980,9980,0
20241209,174500,1206227870,9980,9980,9980,9980,0
20241209,174400,1206227870,9980,9980,9980,9980,0
20241209,174300,1206227870,9980,9980,9980,9980,0
20241209,174200,1206227870,9980,9980,9980,9980,0
20241209,174100,1206227870,9980,9980,9980,9980,0
20241209,174000,1206227870,9980,9980,9980,9980,0
20241209,173900,1206227870,9980,9980,9980,9980,0
20241209,173800,1206227870,9980,9980,9980,9980,0
20241209,173700,1206227870,9980,9980,9980,9980,0
20241209,173600,1206227870,9980,9980,9980,9980,0
20241209,173500,1206227870,9980,9980,9980,9980,0
20241209,173400,1206227870,9980,9980,9980,9980,1260
20241209,173300,1206227870,9980,9980,9980,9980,0
20241209,173200,1206227870,9980,9980,9980,9980,0
20241209,173100,1206227870,9980,9980,9980,9980,0
20241209,173000,1206227870,9980,9980,9980,9980,0
20241209,172900,1206227870,9980,9980,9980,9980,0
20241209,172800,1206227870,9980,9980,9980,9980,0
20241209,172700,1206227870,9980,9980,9980,9980,0
20241209,172600,1206227870,9980,9980,9980,9980,0
20241209,172500,1206227870,9980,9980,9980,9980,0
20241209,172400,1206227870,9980,9980,9980,9980,0
20241209,172300,1206227870,9980,9980,9980,9980,0
20241209,172200,1206227870,9980,9980,9980,9980,0
20241209,172100,1206227870,9980,9980,9980,9980,0
20241209,172000,1206227870,9980,9980,9980,9980,0
20241209,171900,1206227870,9980,9980,9980,9980,0
20241209,171800,1206227870,9980,9980,9980,9980,0
20241209,171700,1206227870,9980,9980,9980,9980,0
20241209,171600,1206227870,9980,9980,9980,9980,0
20241209,171500,1206227870,9980,9980,9980,9980,0
20241209,171400,1206227870,9980,9980,9980,9980,0
20241209,171300,1206227870,9980,9980,9980,9980,0
20241209,171200,1206227870,9980,9980,9980,9980,0
20241209,171100,1206227870,9980,9980,9980,9980,0
20241209,171000,1206227870,9980,9980,9980,9980,0
20241209,170900,1206227870,9980,9980,9980,9980,0
20241209,170800,1206227870,9980,9980,9980,9980,0
20241209,170700,1206227870,9980,9980,9980,9980,0
20241209,170600,1206227870,9980,9980,9980,9980,0
20241209,170500,1206227870,9980,9980,9980,9980,0
20241209,170400,1206227870,9980,9980,9980,9980,1260
20241209,170300,1206227870,9980,9980,9980,9980,0
20241209,170200,1206227870,9980,9980,9980,9980,0
20241209,170100,1206227870,9980,9980,9980,9980,0
20241209,170000,1206227870,9980,9980,9980,9980,0
20241209,165900,1206227870,9980,9980,9980,9980,0
20241209,165800,1206227870,9980,9980,9980,9980,0
20241209,165700,1206227870,9980,9980,9980,9980,0
20241209,165600,1206227870,9980,9980,9980,9980,0
20241209,165500,1206227870,9980,9980,9980,9980,0
20241209,165400,1206227870,9980,9980,9980,9980,0
20241209,165300,1206227870,9980,9980,9980,9980,0
20241209,165200,1206227870,9980,9980,9980,9980,0
20241209,165100,1206227870,9980,9980,9980,9980,0
20241209,165000,1206227870,9980,9980,9980,9980,0
20241209,164900,1206227870,9980,9980,9980,9980,0
20241209,164800,1206227870,9980,9980,9980,9980,0
20241209,164700,1206227870,9980,9980,9980,9980,0
20241209,164600,1206227870,9980,9980,9980,9980,0
20241209,164500,1206227870,9980,9980,9980,9980,0
20241209,164400,1206227870,9980,9980,9980,9980,0
20241209,164300,1206227870,9980,9980,9980,9980,0
20241209,164200,1206227870,9980,9980,9980,9980,0
20241209,164100,1206227870,9980,9980,9980,9980,0
20241209,164000,1206227870,9980,9980,9980,9980,0
20241209,163900,1206227870,9980,9980,9980,9980,0
20241209,163800,1206227870,9980,9980,9980,9980,0
20241209,163700,1206227870,9980,9980,9980,9980,0
20241209,163600,1206227870,9980,9980,9980,9980,0
20241209,163500,1206227870,9980,9980,9980,9980,0
20241209,163400,1206227870,9980,9980,9980,9980,1260
20241209,163300,1206227870,9980,9980,9980,9980,0
20241209,163200,1206227870,9980,9980,9980,9980,0
20241209,163100,1206227870,9980,9980,9980,9980,0
20241209,163000,1206227870,9980,9980,9980,9980,0
20241209,162900,1206227870,9980,9980,9980,9980,0
20241209,162800,1206227870,9980,9980,9980,9980,0
20241209,162700,1206227870,9980,9980,9980,9980,0
20241209,162600,1206227870,9980,9980,9980,9980,0
20241209,162500,1206227870,9980,9980,9980,9980,0
20241209,162400,1206227870,9980,9980,9980,9980,0
20241209,162300,1206227870,9980,9980,9980,9980,0
20241209,162200,1206227870,9980,9980,9980,9980,0
20241209,162100,1206227870,9980,9980,9980,9980,0
20241209,162000,1206227870,9980,9980,9980,9980,0
20241209,161900,1206227870,9980,9980,9980,9980,0
20241209,161800,1206227870,9980,9980,9980,9980,0
20241209,161700,1206227870,9980,9980,9980,9980,0
20241209,161600,1206227870,9980,9980,9980,9980,0
20241209,161500,1206227870,9980,9980,9980,9980,0
20241209,161400,1206227870,9980,9980,9980,9980,0
20241209,161300,1206227870,9980,9980,9980,9980,0
20241209,161200,1206227870,9980,9980,9980,9980,0
20241209,161100,1206227870,9980,9980,9980,9980,0
20241209,161000,1206227870,9980,9980,9980,9980,0
20241209,160900,1206227870,9980,9980,9980,9980,0
20241209,160800,1206227870,9980,9980,9980,9980,0
20241209,160700,1206227870,9980,9980,9980,9980,0
20241209,160600,1206227870,9980,9980,9980,9980,0
20241209,160500,1206227870,9980,9980,9980,9980,0
20241209,160400,1206227870,9980,9980,9980,9980,1260
20241209,160300,1206227870,9980,9980,9980,9980,0
20241209,160200,1206227870,9980,9980,9980,9980,0
20241209,160100,1206227870,9980,9980,9980,9980,0
20241209,160000,1206227870,9980,9980,9980,9980,0
20241209,155900,1206227870,9980,9980,9980,9980,0
20241209,155800,1206227870,9980,9980,9980,9980,0
20241209,155700,1206227870,9980,9980,9980,9980,0
20241209,155600,1206227870,9980,9980,9980,9980,0
20241209,155500,1206227870,9980,9980,9980,9980,0
20241209,155400,1206227870,9980,9980,9980,9980,0
20241209,155300,1206227870,9980,9980,9980,9980,0
20241209,155200,1206227870,9980,9980,9980,9980,0
20241209,155100,1206227870,9980,9980,9980,9980,0
20241209,155000,1206227870,9980,9980,9980,9980,0
20241209,154900,1206227870,9980,9980,9980,9980,0
20241209,154800,1206227870,9980,9980,9980,9980,0
20241209,154700,1206227870,9980,9980,9980,9980,0
20241209,154600,1206227870,9980,9980,9980,9980,0
20241209,154500,1206227870,9980,9980,9980,9980,0
20241209,154400,1206227870,9980,9980,9980,9980,0
20241209,154300,1206227870,9980,9980,9980,9980,0
20241209,154200,1206227870,9980,9980,9980,9980,0
20241209,154100,1206227870,9980,9980,9980,9980,0
20241209,154000,1206227870,9980,9980,9980,9980,0
20241209,153900,1206227870,9980,9980,9980,9980,0
20241209,153800,1206227870,9980,9980,9980,9980,0
20241209,153700,1206227870,9980,9980,9980,9980,0
20241209,153600,1206227870,9980,9980,9980,9980,0
20241209,153500,1206227870,9980,9980,9980,9980,0
20241209,153400,1206227870,9980,9980,9980,9980,1260
20241209,153300,1206227870,9980,9980,9980,9980,0
20241209,153200,1206227870,9980,9980,9980,9980,0
20241209,153100,1206227870,9980,9980,9980,9980,0
20241209,153000,1206227870,9980,9980,9980,9980,1260
20241209,152900,1193653070,9910,9910,9910,9910,0
20241209,152800,1193653070,9910,9910,9910,9910,0
20241209,152700,1193653070,9910,9910,9910,9910,0
20241209,152600,1193653070,9910,9910,9910,9910,0
20241209,152500,1193653070,9910,9910,9910,9910,0
20241209,152400,1193653070,9910,9910,9910,9910,0
20241209,152300,1193653070,9910,9910,9910,9910,0
20241209,152200,1193653070,9910,9910,9910,9910,0
20241209,152100,1193653070,9910,9910,9910,9910,0
20241209,152000,1193653070,9910,9910,9910,9910,0
20241209,151900,1193653070,9910,9940,9950,9910,144
20241209,151800,1192221500,9870,9920,9950,9870,763
20241209,151700,1184672030,9930,9910,9950,9910,58
20241209,151600,1184096700,9920,9920,9920,9920,78
20241209,151500,1183322940,9920,9910,9920,9910,12
20241209,151400,1183203920,9910,9900,9910,9900,65
20241209,151300,1182559850,9910,9900,9910,9900,67
20241209,151200,1181895980,9910,9910,9910,9900,14
20241209,151100,1181757270,9900,9910,9910,9900,74
20241209,151000,1181024060,9900,9890,9900,9890,13
20241209,150900,1180895390,9920,9900,9920,9900,65
20241209,150800,1180251480,9910,9900,9910,9900,7
20241209,150700,1180182120,9910,9890,9910,9890,66
20241209,150600,1179528530,9900,9910,9940,9900,72
20241209,150500,1178814150,9960,9960,9960,9960,0
20241209,150400,1178814150,9960,9960,9960,9960,1
20241209,150300,1178804190,9850,9980,9980,9850,254
20241209,150200,1176298160,9960,9960,9960,9960,0
20241209,150100,1176298160,9960,9970,9970,9960,282
20241209,150000,1173489430,9960,9940,9980,9930,226
20241209,145900,1171243050,9930,9920,9930,9920,702
20241209,145800,1164272390,9920,9920,9920,9920,8
20241209,145700,1164193030,9870,9910,9910,9870,333
20241209,145600,1160899340,9920,9920,9930,9920,406
20241209,145500,1156871710,9920,9930,9930,9920,91
20241209,145400,1155968970,9930,9910,9930,9910,450
20241209,145300,1151504960,9910,9910,9920,9900,1082
20241209,145200,1140780170,9900,9900,9900,9900,129
20241209,145100,1139503070,9900,9890,9900,9890,1037
20241209,145000,1129237250,9890,9880,9890,9870,1047
20241209,144900,1118891940,9850,9870,9870,9850,891
20241209,144800,1110114000,9880,9870,9880,9870,246
20241209,144700,1107685970,9880,9880,9880,9880,0
20241209,144600,1107685970,9880,9890,9890,9880,203
20241209,144500,1105680020,9900,9890,9900,9890,2
20241209,144400,1105660230,9890,9890,9890,9890,149
20241209,144300,1104186620,9890,9890,9890,9890,7
20241209,144200,1104117390,9880,9880,9880,9880,15
20241209,144100,1103969190,9870,9870,9870,9870,0
20241209,144000,1103969190,9870,9870,9870,9870,51
20241209,143900,1103465820,9880,9880,9880,9880,0
20241209,143800,1103465820,9880,9880,9880,9880,0
20241209,143700,1103465820,9880,9850,9880,9840,418
20241209,143600,1099350620,9860,9860,9860,9860,545
20241209,143500,1093976920,9870,9870,9870,9870,164
20241209,143400,1092358240,9860,9870,9870,9860,270
20241209,143300,1089696000,9870,9870,9870,9870,0
20241209,143200,1089696000,9870,9870,9870,9870,1
20241209,143100,1089686130,9850,9850,9850,9850,59
20241209,143000,1089104980,9870,9880,9880,9830,1134
20241209,142900,1077939320,9890,9890,9890,9890,51
20241209,142800,1077434930,9890,9900,9910,9830,2010
20241209,142700,1057638050,9880,9890,9890,9870,796
20241209,142600,1049777140,9890,9890,9890,9890,75
20241209,142500,1049035390,9900,9900,9900,9900,33
20241209,142400,1048708690,9890,9890,9900,9890,188
20241209,142300,1046849260,9900,9900,9900,9900,14
20241209,142200,1046710660,9900,9910,9910,9900,20
20241209,142100,1046512560,9900,9910,9910,9900,11
20241209,142000,1046403650,9900,9900,9900,9900,62
20241209,141900,1045789850,9910,9910,9910,9910,0
20241209,141800,1045789850,9910,9900,9910,9900,17
20241209,141700,1045621470,9900,9890,9900,9890,173
20241209,141600,1043909070,9900,9900,9900,9900,141
20241209,141500,1042513170,9910,9910,9910,9910,0
20241209,141400,1042513170,9910,9910,9910,9910,125
20241209,141300,1041274420,9920,9910,9920,9910,142
20241209,141200,1039867190,9910,9900,9910,9900,19
20241209,141100,1039678950,9910,9890,9910,9890,91
20241209,141000,1038778520,9890,9890,9890,9890,3
20241209,140900,1038748850,9900,9890,9900,9850,496
20241209,140800,1033857200,9900,9900,9900,9900,2
20241209,140700,1033837400,9890,9890,9890,9890,10
20241209,140600,1033738500,9880,9870,9890,9870,83
20241209,140500,1032918750,9890,9890,9890,9890,1
20241209,140400,1032908860,9890,9890,9890,9870,986
20241209,140300,1023173800,9900,9890,9900,9890,9
20241209,140200,1023084710,9900,9900,9900,9900,2
20241209,140100,1023064910,9900,9900,9900,9900,0
20241209,140000,1023064910,9900,9900,9900,9900,35
20241209,135900,1022718410,9910,9910,9910,9910,0
20241209,135800,1022718410,9910,9900,9910,9900,53
20241209,135700,1022193690,9910,9910,9910,9910,0
20241209,135600,1022193690,9910,9910,9910,9910,1
20241209,135500,1022183780,9910,9900,9910,9900,71
20241209,135400,1021480870,9910,9910,9910,9910,1
20241209,135300,1021470960,9900,9910,9910,9900,54
20241209,135200,1020936340,9880,9890,9910,9880,88
20241209,135100,1020066200,9900,9910,9910,9900,34
20241209,135000,1019729580,9900,9910,9910,9900,52
20241209,134900,1019214770,9910,9910,9910,9880,304
20241209,134800,1016209770,9910,9910,9910,9910,1
20241209,134700,1016199860,9900,9900,9900,9900,0
20241209,134600,1016199860,9900,9910,9910,9900,114
20241209,134500,1015071230,9910,9910,9910,9910,40
20241209,134400,1014674830,9900,9900,9900,9900,0
20241209,134300,1014674830,9900,9910,9910,9900,56
20241209,134200,1014120410,9910,9910,9910,9910,2
20241209,134100,1014100590,9910,9910,9910,9910,1
20241209,134000,1014090680,9900,9900,9900,9900,89
20241209,133900,1013209580,9890,9890,9890,9890,221
20241209,133800,1011023890,9880,9880,9880,9880,74
20241209,133700,1010292770,9890,9890,9890,9890,4
20241209,133600,1010253210,9890,9900,9900,9890,46
20241209,133500,1009798060,9880,9880,9880,9880,1
20241209,133400,1009788180,9890,9890,9890,9890,56
20241209,133300,1009234340,9880,9880,9880,9880,0
20241209,133200,1009234340,9880,9890,9890,9880,100
20241209,133100,1008245370,9900,9900,9900,9900,0
20241209,133000,1008245370,9900,9900,9900,9900,10
20241209,132900,1008146370,9910,9910,9910,9910,0
20241209,132800,1008146370,9910,9910,9910,9880,115
20241209,132700,1007009090,9910,9910,9910,9910,0
20241209,132600,1007009090,9910,9900,9910,9900,44
20241209,132500,1006573480,9910,9910,9910,9910,1
20241209,132400,1006563570,9910,9910,9910,9910,0
20241209,132300,1006563570,9910,9920,9920,9910,175
20241209,132200,1004829300,9920,9920,9920,9920,1
20241209,132100,1004819380,9920,9930,9930,9920,5
20241209,132000,1004769770,9910,9920,9920,9910,458
20241209,131900,1000227320,9920,9910,9920,9910,105
20241209,131800,999185820,9910,9920,9920,9910,125
20241209,131700,997947030,9920,9910,9920,9910,23
20241209,131600,997719090,9920,9900,9920,9900,152
20241209,131500,996213100,9910,9920,9920,9910,193
20241209,131400,994299990,9910,9890,9910,9890,294
20241209,131300,991391270,9900,9890,9900,9890,66
20241209,131200,990738440,9900,9900,9900,9900,6
20241209,131100,990679040,9890,9880,9890,9880,60
20241209,131000,990086050,9880,9880,9880,9880,10
20241209,130900,989987250,9850,9890,9890,9850,1031
20241209,130800,979827630,9860,9860,9860,9860,0
20241209,130700,979827630,9860,9870,9870,9860,701
20241209,130600,972914960,9890,9890,9900,9860,1181
20241209,130500,961254740,9900,9900,9900,9900,8
20241209,130400,961175540,9910,9910,9910,9900,26
20241209,130300,960918080,9930,9930,9930,9930,2
20241209,130200,960898220,9930,9930,9930,9930,92
20241209,130100,959984660,9900,9920,9920,9900,301
20241209,130000,957002480,9930,9930,9930,9920,272
20241209,125900,954303610,9930,9870,9930,9870,71
20241209,125800,953600980,9880,9900,9900,9880,500
20241209,125700,948660350,9880,9920,9920,9880,1546
20241209,125600,933361730,9920,9920,9920,9920,51
20241209,125500,932855810,9930,9930,9930,9930,1
20241209,125400,932845880,9910,9940,9940,9910,748
20241209,125300,925429620,9940,9950,9950,9940,755
20241209,125200,917923700,9960,9960,9960,9960,106
20241209,125100,916867940,9960,9970,9980,9960,22
20241209,125000,916648620,9970,9970,9970,9970,66
20241209,124900,915990600,9990,9970,9990,9970,325
20241209,124800,912747290,9970,9980,9980,9970,61
20241209,124700,912139110,9960,9960,9960,9960,14
20241209,124600,911999670,9960,9960,9960,9950,44
20241209,124500,911561850,9960,9950,9960,9950,167
20241209,124400,909900180,9950,9950,9950,9950,2
20241209,124300,909880280,9960,9960,9960,9960,1
20241209,124200,909870320,9940,9960,9960,9940,34
20241209,124100,909531720,9970,9970,9970,9960,172
20241209,124000,907818570,9970,9970,9970,9970,5
20241209,123900,907768720,9990,9990,9990,9990,5
20241209,123800,907718770,9980,9980,9980,9980,1
20241209,123700,907708790,9980,9980,9980,9980,0
20241209,123600,907708790,9980,9990,9990,9980,100
20241209,123500,906710750,9990,9990,9990,9990,0
20241209,123400,906710750,9990,9960,9990,9960,1065
20241209,123300,896080300,9970,9970,9970,9970,0
20241209,123200,896080300,9970,9950,9970,9940,145
20241209,123100,894638140,9960,9960,9960,9960,7
20241209,123000,894568420,9950,9950,9950,9950,54
20241209,122900,894031120,9950,9950,9950,9950,7
20241209,122800,893961470,9950,9950,9950,9950,0
20241209,122700,893961470,9950,9950,9980,9950,432
20241209,122600,889652300,9940,9960,9960,9940,26
20241209,122500,889393620,9960,9950,9960,9930,290
20241209,122400,886512620,9960,9950,9970,9930,487
20241209,122300,881671630,9950,9960,9960,9950,80
20241209,122200,880875300,9960,9960,9960,9960,0
20241209,122100,880875300,9960,9960,9960,9960,2
20241209,122000,880855380,9950,9940,9950,9930,620
20241209,121900,874687600,9930,9930,9940,9930,115
20241209,121800,873545280,9920,9920,9920,9920,24
20241209,121700,873307200,9920,9910,9920,9910,361
20241209,121600,869729430,9910,9930,9930,9910,80
20241209,121500,868935910,9940,9940,9950,9940,208
20241209,121400,866867010,9920,9920,9920,9920,2
20241209,121300,866847170,9910,9950,9950,9910,961
20241209,121200,857318190,9950,9970,9970,9950,114
20241209,121100,856181890,9970,9970,9970,9920,317
20241209,121000,853033800,9980,9980,9980,9980,0
20241209,120900,853033800,9980,9980,9980,9980,5
20241209,120800,852983900,9980,9980,9980,9980,0
20241209,120700,852983900,9980,9980,9980,9980,6
20241209,120600,852924020,9970,9940,9990,9920,391
20241209,120500,849030870,9940,9940,9940,9910,862
20241209,120400,840468460,9970,9970,9970,9970,18
20241209,120300,840289000,9940,9980,9980,9940,997
20241209,120200,830374340,9980,9980,9980,9980,74
20241209,120100,829635820,9980,10060,10060,9980,7630
20241209,120000,753231100,10070,10080,10080,10040,1510
20241209,115900,738039040,10070,10150,10150,10070,1852
20241209,115800,719311920,10140,10100,10150,10100,2033
20241209,115700,698720760,10060,10100,10150,10060,2669
20241209,115600,671828400,10100,10060,10110,10050,1399
20241209,115500,657706910,10050,10040,10050,10030,689
20241209,115400,650789790,10040,10090,10090,10020,1800
20241209,115300,632707540,10090,10000,10100,9980,2913
20241209,115200,603496410,10000,10080,10090,10000,1319
20241209,115100,590296120,10100,9890,10380,9890,10257
20241209,115000,486551690,10000,9880,10000,9880,3720
20241209,114900,449624170,9890,9890,9890,9890,5
20241209,114800,449574720,9890,9880,9890,9870,132
20241209,114700,448270550,9880,9880,9880,9880,0
20241209,114600,448270550,9880,9890,9890,9880,10
20241209,114500,448171740,9890,9890,9890,9890,569
20241209,114400,442544330,9900,9840,9900,9830,1694
20241209,114300,425841830,9840,9840,9840,9840,33
20241209,114200,425517110,9840,9840,9840,9840,0
20241209,114100,425517110,9840,9830,9840,9830,48
20241209,114000,425045190,9830,9830,9830,9830,52
20241209,113900,424534030,9840,9840,9840,9840,182
20241209,113800,422743150,9840,9840,9840,9840,61
20241209,113700,422142910,9850,9850,9850,9840,104
20241209,113600,421119480,9840,9850,9850,9840,59
20241209,113500,420538830,9850,9850,9850,9850,1
20241209,113400,420528980,9840,9810,9840,9810,760
20241209,113300,413055360,9820,9840,9840,9820,152
20241209,113200,411560700,9840,9830,9840,9830,500
20241209,113100,406645650,9830,9830,9830,9830,10
20241209,113000,406547350,9810,9810,9810,9810,1
20241209,112900,406537540,9820,9830,9840,9820,307
20241209,112800,403520170,9840,9840,9840,9840,2
20241209,112700,403500490,9830,9840,9840,9830,102
20241209,112600,402496820,9860,9830,9860,9830,253
20241209,112500,400009800,9840,9850,9850,9840,186
20241209,112400,398179210,9860,9860,9860,9850,7
20241209,112300,398110200,9870,9890,9890,9870,70
20241209,112200,397418530,9890,9890,9890,9890,40
20241209,112100,397022930,9890,9890,9890,9890,1
20241209,112000,397013040,9880,9890,9890,9880,10
20241209,111900,396914220,9900,9860,9900,9850,412
20241209,111800,392846150,9880,9880,9880,9880,8
20241209,111700,392767110,9880,9860,9880,9860,18
20241209,111600,392589550,9880,9890,9890,9870,137
20241209,111500,391237200,9890,9890,9890,9890,23
20241209,111400,391009730,9890,9890,9890,9890,4
20241209,111300,390970170,9900,9900,9900,9900,0
20241209,111200,390970170,9900,9900,9900,9900,4
20241209,111100,390930570,9900,9900,9900,9900,1
20241209,111000,390920670,9900,9840,9900,9840,1470
20241209,110900,376441520,9850,9890,9900,9850,2101
20241209,110800,355711900,9890,9900,9900,9890,28
20241209,110700,355434970,9900,9900,9900,9900,1
20241209,110600,355425070,9900,9900,9900,9890,88
20241209,110500,354554350,9900,9900,9900,9900,10
20241209,110400,354455350,9900,9900,9900,9900,1
20241209,110300,354445450,9890,9890,9890,9890,56
20241209,110200,353891610,9900,9900,9900,9900,1
20241209,110100,353881710,9900,9900,9900,9890,90
20241209,110000,352991410,9890,9890,9890,9890,51
20241209,105900,352487020,9900,9900,9900,9900,0
20241209,105800,352487020,9900,9900,9900,9900,102
20241209,105700,351477220,9900,9900,9900,9900,1
20241209,105600,351467320,9900,9900,9900,9900,0
20241209,105500,351467320,9900,9890,9900,9890,741
20241209,105400,344138820,9890,9890,9900,9890,47
20241209,105300,343673980,9900,9900,9900,9900,0
20241209,105200,343673980,9900,9900,9900,9900,102
20241209,105100,342664180,9890,9900,9900,9890,18
20241209,105000,342486060,9890,9890,9890,9890,9
20241209,104900,342397050,9900,9900,9900,9900,1
20241209,104800,342387150,9900,9900,9900,9900,0
20241209,104700,342387150,9900,9900,9900,9900,0
20241209,104600,342387150,9900,9900,9900,9900,1
20241209,104500,342377250,9900,9900,9900,9900,109
20241209,104400,341298150,9900,9900,9900,9900,2
20241209,104300,341278350,9890,9910,9910,9890,2096
20241209,104200,320524200,9920,9920,9920,9920,65
20241209,104100,319879400,9920,9910,9930,9910,71
20241209,104000,319175210,9910,9910,9910,9910,2
20241209,103900,319155390,9910,9910,9910,9910,38
20241209,103800,318778810,9920,9920,9920,9920,3
20241209,103700,318749050,9920,9920,9920,9920,3
20241209,103600,318719290,9920,9940,9940,9920,7
20241209,103500,318649790,9940,9930,9940,9930,109
20241209,103400,317567380,9930,9930,9930,9930,1
20241209,103300,317557450,9930,9930,9930,9930,593
20241209,103200,311668960,9930,9930,9930,9930,0
20241209,103100,311668960,9930,9930,9930,9930,1
20241209,103000,311659030,9890,9920,9920,9880,235
20241209,102900,309334720,9930,9930,9930,9930,0
20241209,102800,309334720,9930,9930,9930,9930,1
20241209,102700,309324790,9930,9930,9930,9930,0
20241209,102600,309324790,9930,9930,9930,9930,0
20241209,102500,309324790,9930,9940,9940,9920,15
20241209,102400,309175850,9930,9920,9940,9920,34
20241209,102300,308838040,9920,9920,9920,9910,108
20241209,102200,307767700,9920,9920,9920,9920,0
20241209,102100,307767700,9920,9920,9920,9920,3
20241209,102000,307737940,9910,9910,9910,9890,279
20241209,101900,304978380,9910,9910,9910,9910,5
20241209,101800,304928830,9910,9910,9910,9910,1
20241209,101700,304918920,9920,9920,9920,9920,0
20241209,101600,304918920,9920,9910,9920,9910,2
20241209,101500,304899090,9900,9910,9910,9900,311
20241209,101400,301819970,9940,9920,9940,9920,3
20241209,101300,301790180,9950,9920,9950,9920,11
20241209,101200,301680860,9920,9950,9950,9920,14
20241209,101100,301541950,9950,9950,9950,9950,7
20241209,101000,301472300,9950,9920,9950,9910,18
20241209,100900,301293870,9950,9950,9950,9910,268
20241209,100800,298633450,9950,9940,9950,9910,75
20241209,100700,297888580,9940,9950,9950,9940,15
20241209,100600,297739350,9950,9950,9950,9950,2
20241209,100500,297719450,9950,9940,9950,9940,14
20241209,100400,297580220,9950,9950,9950,9950,1
20241209,100300,297570270,9950,9950,9950,9950,10
20241209,100200,297470770,9950,9950,9950,9950,2
20241209,100100,297450870,9910,9920,9950,9910,280
20241209,100000,294665970,9930,9950,9950,9930,3
20241209,095900,294636150,9950,9950,9950,9950,21
20241209,095800,294427200,9950,9950,9950,9950,0
20241209,095700,294427200,9950,9940,9950,9940,17
20241209,095600,294258210,9950,9950,9950,9950,2
20241209,095500,294238310,9900,9900,9960,9900,26
20241209,095400,293980800,9970,9910,9970,9910,226
20241209,095300,291732140,9910,9890,9910,9890,35
20241209,095200,291385550,9910,9900,9910,9900,8
20241209,095100,291306340,9910,9910,9910,9890,90
20241209,095000,290415950,9910,9930,9930,9900,2081
20241209,094900,269752600,9930,9940,9940,9930,254
20241209,094800,267230340,9930,9930,9930,9930,1
20241209,094700,267220410,9940,9940,9940,9940,36
20241209,094600,266862570,9940,9930,9940,9870,548
20241209,094500,261418610,9930,9870,9930,9870,21
20241209,094400,261210980,9870,9870,9870,9870,10
20241209,094300,261112280,9870,9870,9870,9860,20
20241209,094200,260915020,9870,9870,9870,9870,30
20241209,094100,260618920,9870,9860,9870,9860,173
20241209,094000,258912070,9860,9800,9860,9800,811
20241209,093900,250934550,9800,9820,9860,9800,327
20241209,093800,247727260,9830,9830,9860,9800,1072
20241209,093700,237204680,9840,9840,9840,9840,4
20241209,093600,237165320,9830,9840,9840,9830,102
20241209,093500,236161650,9840,9860,9860,9840,17
20241209,093400,235994310,9860,9860,9860,9860,0
20241209,093300,235994310,9860,9860,9860,9860,0
20241209,093200,235994310,9860,9830,9860,9820,121
20241209,093100,234805470,9830,9860,9860,9830,149
20241209,093000,233338680,9860,9850,9860,9840,479
20241209,092900,228622220,9850,9850,9850,9850,101
20241209,092800,227627370,9850,9860,9860,9850,94
20241209,092700,226701240,9870,9860,9870,9860,73
20241209,092600,225981320,9860,9850,9870,9850,117
20241209,092500,224827770,9870,9870,9870,9820,1521
20241209,092400,209827020,9870,9920,9960,9870,4460
20241209,092300,165713560,9920,9920,9920,9920,0
20241209,092200,165713560,9920,9920,9920,9920,0
20241209,092100,165713560,9920,9920,9920,9920,83
20241209,092000,164890200,9920,9920,9920,9920,39
20241209,091900,164503320,9910,9910,9910,9910,125
20241209,091800,163264570,9920,9920,9920,9920,0
20241209,091700,163264570,9920,9920,9920,9910,105
20241209,091600,162223970,9910,9910,9910,9910,38
20241209,091500,161847390,9910,9910,9910,9910,0
20241209,091400,161847390,9910,9920,9920,9910,37
20241209,091300,161480710,9920,9910,9920,9910,553
20241209,091200,156000460,9910,9910,9910,9910,1
20241209,091100,155990550,9900,9900,9900,9900,58
20241209,091000,155416350,9920,9920,9920,9900,1011
20241209,090900,145397500,9920,9900,9920,9890,298
20241209,090800,142447430,9920,9950,9970,9910,811
20241209,090700,134385260,9950,9920,9950,9900,1077
20241209,090600,123696320,9910,9920,9920,9910,451
20241209,090500,119226810,9920,9920,9920,9890,106
20241209,090400,118177270,9920,9900,9920,9890,410
20241209,090300,114118080,9920,9930,9960,9910,379
20241209,090200,110352650,9960,9950,9960,9890,1381
20241209,090100,96665630,9970,9880,9970,9820,2443
20241209,090000,72501190,9850,9710,9900,9710,7449
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 193400 1206227870 9980 9980 9980 9980 1260
3 20241209 193300 1206227870 9980 9980 9980 9980 0
4 20241209 193200 1206227870 9980 9980 9980 9980 0
5 20241209 193100 1206227870 9980 9980 9980 9980 0
6 20241209 193000 1206227870 9980 9980 9980 9980 0
7 20241209 192900 1206227870 9980 9980 9980 9980 0
8 20241209 192800 1206227870 9980 9980 9980 9980 0
9 20241209 192700 1206227870 9980 9980 9980 9980 0
10 20241209 192600 1206227870 9980 9980 9980 9980 0
11 20241209 192500 1206227870 9980 9980 9980 9980 0
12 20241209 192400 1206227870 9980 9980 9980 9980 0
13 20241209 192300 1206227870 9980 9980 9980 9980 0
14 20241209 192200 1206227870 9980 9980 9980 9980 0
15 20241209 192100 1206227870 9980 9980 9980 9980 0
16 20241209 192000 1206227870 9980 9980 9980 9980 0
17 20241209 191900 1206227870 9980 9980 9980 9980 0
18 20241209 191800 1206227870 9980 9980 9980 9980 0
19 20241209 191700 1206227870 9980 9980 9980 9980 0
20 20241209 191600 1206227870 9980 9980 9980 9980 0
21 20241209 191500 1206227870 9980 9980 9980 9980 0
22 20241209 191400 1206227870 9980 9980 9980 9980 0
23 20241209 191300 1206227870 9980 9980 9980 9980 0
24 20241209 191200 1206227870 9980 9980 9980 9980 0
25 20241209 191100 1206227870 9980 9980 9980 9980 0
26 20241209 191000 1206227870 9980 9980 9980 9980 0
27 20241209 190900 1206227870 9980 9980 9980 9980 0
28 20241209 190800 1206227870 9980 9980 9980 9980 0
29 20241209 190700 1206227870 9980 9980 9980 9980 0
30 20241209 190600 1206227870 9980 9980 9980 9980 0
31 20241209 190500 1206227870 9980 9980 9980 9980 0
32 20241209 190400 1206227870 9980 9980 9980 9980 1260
33 20241209 190300 1206227870 9980 9980 9980 9980 0
34 20241209 190200 1206227870 9980 9980 9980 9980 0
35 20241209 190100 1206227870 9980 9980 9980 9980 0
36 20241209 190000 1206227870 9980 9980 9980 9980 0
37 20241209 185900 1206227870 9980 9980 9980 9980 0
38 20241209 185800 1206227870 9980 9980 9980 9980 0
39 20241209 185700 1206227870 9980 9980 9980 9980 0
40 20241209 185600 1206227870 9980 9980 9980 9980 0
41 20241209 185500 1206227870 9980 9980 9980 9980 0
42 20241209 185400 1206227870 9980 9980 9980 9980 0
43 20241209 185300 1206227870 9980 9980 9980 9980 0
44 20241209 185200 1206227870 9980 9980 9980 9980 0
45 20241209 185100 1206227870 9980 9980 9980 9980 0
46 20241209 185000 1206227870 9980 9980 9980 9980 0
47 20241209 184900 1206227870 9980 9980 9980 9980 0
48 20241209 184800 1206227870 9980 9980 9980 9980 0
49 20241209 184700 1206227870 9980 9980 9980 9980 0
50 20241209 184600 1206227870 9980 9980 9980 9980 0
51 20241209 184500 1206227870 9980 9980 9980 9980 0
52 20241209 184400 1206227870 9980 9980 9980 9980 0
53 20241209 184300 1206227870 9980 9980 9980 9980 0
54 20241209 184200 1206227870 9980 9980 9980 9980 0
55 20241209 184100 1206227870 9980 9980 9980 9980 0
56 20241209 184000 1206227870 9980 9980 9980 9980 0
57 20241209 183900 1206227870 9980 9980 9980 9980 0
58 20241209 183800 1206227870 9980 9980 9980 9980 0
59 20241209 183700 1206227870 9980 9980 9980 9980 0
60 20241209 183600 1206227870 9980 9980 9980 9980 0
61 20241209 183500 1206227870 9980 9980 9980 9980 0
62 20241209 183400 1206227870 9980 9980 9980 9980 1260
63 20241209 183300 1206227870 9980 9980 9980 9980 0
64 20241209 183200 1206227870 9980 9980 9980 9980 0
65 20241209 183100 1206227870 9980 9980 9980 9980 0
66 20241209 183000 1206227870 9980 9980 9980 9980 0
67 20241209 182900 1206227870 9980 9980 9980 9980 0
68 20241209 182800 1206227870 9980 9980 9980 9980 0
69 20241209 182700 1206227870 9980 9980 9980 9980 0
70 20241209 182600 1206227870 9980 9980 9980 9980 0
71 20241209 182500 1206227870 9980 9980 9980 9980 0
72 20241209 182400 1206227870 9980 9980 9980 9980 0
73 20241209 182300 1206227870 9980 9980 9980 9980 0
74 20241209 182200 1206227870 9980 9980 9980 9980 0
75 20241209 182100 1206227870 9980 9980 9980 9980 0
76 20241209 182000 1206227870 9980 9980 9980 9980 0
77 20241209 181900 1206227870 9980 9980 9980 9980 0
78 20241209 181800 1206227870 9980 9980 9980 9980 0
79 20241209 181700 1206227870 9980 9980 9980 9980 0
80 20241209 181600 1206227870 9980 9980 9980 9980 0
81 20241209 181500 1206227870 9980 9980 9980 9980 0
82 20241209 181400 1206227870 9980 9980 9980 9980 0
83 20241209 181300 1206227870 9980 9980 9980 9980 0
84 20241209 181200 1206227870 9980 9980 9980 9980 0
85 20241209 181100 1206227870 9980 9980 9980 9980 0
86 20241209 181000 1206227870 9980 9980 9980 9980 0
87 20241209 180900 1206227870 9980 9980 9980 9980 0
88 20241209 180800 1206227870 9980 9980 9980 9980 0
89 20241209 180700 1206227870 9980 9980 9980 9980 0
90 20241209 180600 1206227870 9980 9980 9980 9980 0
91 20241209 180500 1206227870 9980 9980 9980 9980 0
92 20241209 180400 1206227870 9980 9980 9980 9980 1260
93 20241209 180300 1206227870 9980 9980 9980 9980 0
94 20241209 180200 1206227870 9980 9980 9980 9980 0
95 20241209 180100 1206227870 9980 9980 9980 9980 0
96 20241209 180000 1206227870 9980 9980 9980 9980 0
97 20241209 175900 1206227870 9980 9980 9980 9980 0
98 20241209 175800 1206227870 9980 9980 9980 9980 0
99 20241209 175700 1206227870 9980 9980 9980 9980 0
100 20241209 175600 1206227870 9980 9980 9980 9980 0
101 20241209 175500 1206227870 9980 9980 9980 9980 0
102 20241209 175400 1206227870 9980 9980 9980 9980 0
103 20241209 175300 1206227870 9980 9980 9980 9980 0
104 20241209 175200 1206227870 9980 9980 9980 9980 0
105 20241209 175100 1206227870 9980 9980 9980 9980 0
106 20241209 175000 1206227870 9980 9980 9980 9980 0
107 20241209 174900 1206227870 9980 9980 9980 9980 0
108 20241209 174800 1206227870 9980 9980 9980 9980 0
109 20241209 174700 1206227870 9980 9980 9980 9980 0
110 20241209 174600 1206227870 9980 9980 9980 9980 0
111 20241209 174500 1206227870 9980 9980 9980 9980 0
112 20241209 174400 1206227870 9980 9980 9980 9980 0
113 20241209 174300 1206227870 9980 9980 9980 9980 0
114 20241209 174200 1206227870 9980 9980 9980 9980 0
115 20241209 174100 1206227870 9980 9980 9980 9980 0
116 20241209 174000 1206227870 9980 9980 9980 9980 0
117 20241209 173900 1206227870 9980 9980 9980 9980 0
118 20241209 173800 1206227870 9980 9980 9980 9980 0
119 20241209 173700 1206227870 9980 9980 9980 9980 0
120 20241209 173600 1206227870 9980 9980 9980 9980 0
121 20241209 173500 1206227870 9980 9980 9980 9980 0
122 20241209 173400 1206227870 9980 9980 9980 9980 1260
123 20241209 173300 1206227870 9980 9980 9980 9980 0
124 20241209 173200 1206227870 9980 9980 9980 9980 0
125 20241209 173100 1206227870 9980 9980 9980 9980 0
126 20241209 173000 1206227870 9980 9980 9980 9980 0
127 20241209 172900 1206227870 9980 9980 9980 9980 0
128 20241209 172800 1206227870 9980 9980 9980 9980 0
129 20241209 172700 1206227870 9980 9980 9980 9980 0
130 20241209 172600 1206227870 9980 9980 9980 9980 0
131 20241209 172500 1206227870 9980 9980 9980 9980 0
132 20241209 172400 1206227870 9980 9980 9980 9980 0
133 20241209 172300 1206227870 9980 9980 9980 9980 0
134 20241209 172200 1206227870 9980 9980 9980 9980 0
135 20241209 172100 1206227870 9980 9980 9980 9980 0
136 20241209 172000 1206227870 9980 9980 9980 9980 0
137 20241209 171900 1206227870 9980 9980 9980 9980 0
138 20241209 171800 1206227870 9980 9980 9980 9980 0
139 20241209 171700 1206227870 9980 9980 9980 9980 0
140 20241209 171600 1206227870 9980 9980 9980 9980 0
141 20241209 171500 1206227870 9980 9980 9980 9980 0
142 20241209 171400 1206227870 9980 9980 9980 9980 0
143 20241209 171300 1206227870 9980 9980 9980 9980 0
144 20241209 171200 1206227870 9980 9980 9980 9980 0
145 20241209 171100 1206227870 9980 9980 9980 9980 0
146 20241209 171000 1206227870 9980 9980 9980 9980 0
147 20241209 170900 1206227870 9980 9980 9980 9980 0
148 20241209 170800 1206227870 9980 9980 9980 9980 0
149 20241209 170700 1206227870 9980 9980 9980 9980 0
150 20241209 170600 1206227870 9980 9980 9980 9980 0
151 20241209 170500 1206227870 9980 9980 9980 9980 0
152 20241209 170400 1206227870 9980 9980 9980 9980 1260
153 20241209 170300 1206227870 9980 9980 9980 9980 0
154 20241209 170200 1206227870 9980 9980 9980 9980 0
155 20241209 170100 1206227870 9980 9980 9980 9980 0
156 20241209 170000 1206227870 9980 9980 9980 9980 0
157 20241209 165900 1206227870 9980 9980 9980 9980 0
158 20241209 165800 1206227870 9980 9980 9980 9980 0
159 20241209 165700 1206227870 9980 9980 9980 9980 0
160 20241209 165600 1206227870 9980 9980 9980 9980 0
161 20241209 165500 1206227870 9980 9980 9980 9980 0
162 20241209 165400 1206227870 9980 9980 9980 9980 0
163 20241209 165300 1206227870 9980 9980 9980 9980 0
164 20241209 165200 1206227870 9980 9980 9980 9980 0
165 20241209 165100 1206227870 9980 9980 9980 9980 0
166 20241209 165000 1206227870 9980 9980 9980 9980 0
167 20241209 164900 1206227870 9980 9980 9980 9980 0
168 20241209 164800 1206227870 9980 9980 9980 9980 0
169 20241209 164700 1206227870 9980 9980 9980 9980 0
170 20241209 164600 1206227870 9980 9980 9980 9980 0
171 20241209 164500 1206227870 9980 9980 9980 9980 0
172 20241209 164400 1206227870 9980 9980 9980 9980 0
173 20241209 164300 1206227870 9980 9980 9980 9980 0
174 20241209 164200 1206227870 9980 9980 9980 9980 0
175 20241209 164100 1206227870 9980 9980 9980 9980 0
176 20241209 164000 1206227870 9980 9980 9980 9980 0
177 20241209 163900 1206227870 9980 9980 9980 9980 0
178 20241209 163800 1206227870 9980 9980 9980 9980 0
179 20241209 163700 1206227870 9980 9980 9980 9980 0
180 20241209 163600 1206227870 9980 9980 9980 9980 0
181 20241209 163500 1206227870 9980 9980 9980 9980 0
182 20241209 163400 1206227870 9980 9980 9980 9980 1260
183 20241209 163300 1206227870 9980 9980 9980 9980 0
184 20241209 163200 1206227870 9980 9980 9980 9980 0
185 20241209 163100 1206227870 9980 9980 9980 9980 0
186 20241209 163000 1206227870 9980 9980 9980 9980 0
187 20241209 162900 1206227870 9980 9980 9980 9980 0
188 20241209 162800 1206227870 9980 9980 9980 9980 0
189 20241209 162700 1206227870 9980 9980 9980 9980 0
190 20241209 162600 1206227870 9980 9980 9980 9980 0
191 20241209 162500 1206227870 9980 9980 9980 9980 0
192 20241209 162400 1206227870 9980 9980 9980 9980 0
193 20241209 162300 1206227870 9980 9980 9980 9980 0
194 20241209 162200 1206227870 9980 9980 9980 9980 0
195 20241209 162100 1206227870 9980 9980 9980 9980 0
196 20241209 162000 1206227870 9980 9980 9980 9980 0
197 20241209 161900 1206227870 9980 9980 9980 9980 0
198 20241209 161800 1206227870 9980 9980 9980 9980 0
199 20241209 161700 1206227870 9980 9980 9980 9980 0
200 20241209 161600 1206227870 9980 9980 9980 9980 0
201 20241209 161500 1206227870 9980 9980 9980 9980 0
202 20241209 161400 1206227870 9980 9980 9980 9980 0
203 20241209 161300 1206227870 9980 9980 9980 9980 0
204 20241209 161200 1206227870 9980 9980 9980 9980 0
205 20241209 161100 1206227870 9980 9980 9980 9980 0
206 20241209 161000 1206227870 9980 9980 9980 9980 0
207 20241209 160900 1206227870 9980 9980 9980 9980 0
208 20241209 160800 1206227870 9980 9980 9980 9980 0
209 20241209 160700 1206227870 9980 9980 9980 9980 0
210 20241209 160600 1206227870 9980 9980 9980 9980 0
211 20241209 160500 1206227870 9980 9980 9980 9980 0
212 20241209 160400 1206227870 9980 9980 9980 9980 1260
213 20241209 160300 1206227870 9980 9980 9980 9980 0
214 20241209 160200 1206227870 9980 9980 9980 9980 0
215 20241209 160100 1206227870 9980 9980 9980 9980 0
216 20241209 160000 1206227870 9980 9980 9980 9980 0
217 20241209 155900 1206227870 9980 9980 9980 9980 0
218 20241209 155800 1206227870 9980 9980 9980 9980 0
219 20241209 155700 1206227870 9980 9980 9980 9980 0
220 20241209 155600 1206227870 9980 9980 9980 9980 0
221 20241209 155500 1206227870 9980 9980 9980 9980 0
222 20241209 155400 1206227870 9980 9980 9980 9980 0
223 20241209 155300 1206227870 9980 9980 9980 9980 0
224 20241209 155200 1206227870 9980 9980 9980 9980 0
225 20241209 155100 1206227870 9980 9980 9980 9980 0
226 20241209 155000 1206227870 9980 9980 9980 9980 0
227 20241209 154900 1206227870 9980 9980 9980 9980 0
228 20241209 154800 1206227870 9980 9980 9980 9980 0
229 20241209 154700 1206227870 9980 9980 9980 9980 0
230 20241209 154600 1206227870 9980 9980 9980 9980 0
231 20241209 154500 1206227870 9980 9980 9980 9980 0
232 20241209 154400 1206227870 9980 9980 9980 9980 0
233 20241209 154300 1206227870 9980 9980 9980 9980 0
234 20241209 154200 1206227870 9980 9980 9980 9980 0
235 20241209 154100 1206227870 9980 9980 9980 9980 0
236 20241209 154000 1206227870 9980 9980 9980 9980 0
237 20241209 153900 1206227870 9980 9980 9980 9980 0
238 20241209 153800 1206227870 9980 9980 9980 9980 0
239 20241209 153700 1206227870 9980 9980 9980 9980 0
240 20241209 153600 1206227870 9980 9980 9980 9980 0
241 20241209 153500 1206227870 9980 9980 9980 9980 0
242 20241209 153400 1206227870 9980 9980 9980 9980 1260
243 20241209 153300 1206227870 9980 9980 9980 9980 0
244 20241209 153200 1206227870 9980 9980 9980 9980 0
245 20241209 153100 1206227870 9980 9980 9980 9980 0
246 20241209 153000 1206227870 9980 9980 9980 9980 1260
247 20241209 152900 1193653070 9910 9910 9910 9910 0
248 20241209 152800 1193653070 9910 9910 9910 9910 0
249 20241209 152700 1193653070 9910 9910 9910 9910 0
250 20241209 152600 1193653070 9910 9910 9910 9910 0
251 20241209 152500 1193653070 9910 9910 9910 9910 0
252 20241209 152400 1193653070 9910 9910 9910 9910 0
253 20241209 152300 1193653070 9910 9910 9910 9910 0
254 20241209 152200 1193653070 9910 9910 9910 9910 0
255 20241209 152100 1193653070 9910 9910 9910 9910 0
256 20241209 152000 1193653070 9910 9910 9910 9910 0
257 20241209 151900 1193653070 9910 9940 9950 9910 144
258 20241209 151800 1192221500 9870 9920 9950 9870 763
259 20241209 151700 1184672030 9930 9910 9950 9910 58
260 20241209 151600 1184096700 9920 9920 9920 9920 78
261 20241209 151500 1183322940 9920 9910 9920 9910 12
262 20241209 151400 1183203920 9910 9900 9910 9900 65
263 20241209 151300 1182559850 9910 9900 9910 9900 67
264 20241209 151200 1181895980 9910 9910 9910 9900 14
265 20241209 151100 1181757270 9900 9910 9910 9900 74
266 20241209 151000 1181024060 9900 9890 9900 9890 13
267 20241209 150900 1180895390 9920 9900 9920 9900 65
268 20241209 150800 1180251480 9910 9900 9910 9900 7
269 20241209 150700 1180182120 9910 9890 9910 9890 66
270 20241209 150600 1179528530 9900 9910 9940 9900 72
271 20241209 150500 1178814150 9960 9960 9960 9960 0
272 20241209 150400 1178814150 9960 9960 9960 9960 1
273 20241209 150300 1178804190 9850 9980 9980 9850 254
274 20241209 150200 1176298160 9960 9960 9960 9960 0
275 20241209 150100 1176298160 9960 9970 9970 9960 282
276 20241209 150000 1173489430 9960 9940 9980 9930 226
277 20241209 145900 1171243050 9930 9920 9930 9920 702
278 20241209 145800 1164272390 9920 9920 9920 9920 8
279 20241209 145700 1164193030 9870 9910 9910 9870 333
280 20241209 145600 1160899340 9920 9920 9930 9920 406
281 20241209 145500 1156871710 9920 9930 9930 9920 91
282 20241209 145400 1155968970 9930 9910 9930 9910 450
283 20241209 145300 1151504960 9910 9910 9920 9900 1082
284 20241209 145200 1140780170 9900 9900 9900 9900 129
285 20241209 145100 1139503070 9900 9890 9900 9890 1037
286 20241209 145000 1129237250 9890 9880 9890 9870 1047
287 20241209 144900 1118891940 9850 9870 9870 9850 891
288 20241209 144800 1110114000 9880 9870 9880 9870 246
289 20241209 144700 1107685970 9880 9880 9880 9880 0
290 20241209 144600 1107685970 9880 9890 9890 9880 203
291 20241209 144500 1105680020 9900 9890 9900 9890 2
292 20241209 144400 1105660230 9890 9890 9890 9890 149
293 20241209 144300 1104186620 9890 9890 9890 9890 7
294 20241209 144200 1104117390 9880 9880 9880 9880 15
295 20241209 144100 1103969190 9870 9870 9870 9870 0
296 20241209 144000 1103969190 9870 9870 9870 9870 51
297 20241209 143900 1103465820 9880 9880 9880 9880 0
298 20241209 143800 1103465820 9880 9880 9880 9880 0
299 20241209 143700 1103465820 9880 9850 9880 9840 418
300 20241209 143600 1099350620 9860 9860 9860 9860 545
301 20241209 143500 1093976920 9870 9870 9870 9870 164
302 20241209 143400 1092358240 9860 9870 9870 9860 270
303 20241209 143300 1089696000 9870 9870 9870 9870 0
304 20241209 143200 1089696000 9870 9870 9870 9870 1
305 20241209 143100 1089686130 9850 9850 9850 9850 59
306 20241209 143000 1089104980 9870 9880 9880 9830 1134
307 20241209 142900 1077939320 9890 9890 9890 9890 51
308 20241209 142800 1077434930 9890 9900 9910 9830 2010
309 20241209 142700 1057638050 9880 9890 9890 9870 796
310 20241209 142600 1049777140 9890 9890 9890 9890 75
311 20241209 142500 1049035390 9900 9900 9900 9900 33
312 20241209 142400 1048708690 9890 9890 9900 9890 188
313 20241209 142300 1046849260 9900 9900 9900 9900 14
314 20241209 142200 1046710660 9900 9910 9910 9900 20
315 20241209 142100 1046512560 9900 9910 9910 9900 11
316 20241209 142000 1046403650 9900 9900 9900 9900 62
317 20241209 141900 1045789850 9910 9910 9910 9910 0
318 20241209 141800 1045789850 9910 9900 9910 9900 17
319 20241209 141700 1045621470 9900 9890 9900 9890 173
320 20241209 141600 1043909070 9900 9900 9900 9900 141
321 20241209 141500 1042513170 9910 9910 9910 9910 0
322 20241209 141400 1042513170 9910 9910 9910 9910 125
323 20241209 141300 1041274420 9920 9910 9920 9910 142
324 20241209 141200 1039867190 9910 9900 9910 9900 19
325 20241209 141100 1039678950 9910 9890 9910 9890 91
326 20241209 141000 1038778520 9890 9890 9890 9890 3
327 20241209 140900 1038748850 9900 9890 9900 9850 496
328 20241209 140800 1033857200 9900 9900 9900 9900 2
329 20241209 140700 1033837400 9890 9890 9890 9890 10
330 20241209 140600 1033738500 9880 9870 9890 9870 83
331 20241209 140500 1032918750 9890 9890 9890 9890 1
332 20241209 140400 1032908860 9890 9890 9890 9870 986
333 20241209 140300 1023173800 9900 9890 9900 9890 9
334 20241209 140200 1023084710 9900 9900 9900 9900 2
335 20241209 140100 1023064910 9900 9900 9900 9900 0
336 20241209 140000 1023064910 9900 9900 9900 9900 35
337 20241209 135900 1022718410 9910 9910 9910 9910 0
338 20241209 135800 1022718410 9910 9900 9910 9900 53
339 20241209 135700 1022193690 9910 9910 9910 9910 0
340 20241209 135600 1022193690 9910 9910 9910 9910 1
341 20241209 135500 1022183780 9910 9900 9910 9900 71
342 20241209 135400 1021480870 9910 9910 9910 9910 1
343 20241209 135300 1021470960 9900 9910 9910 9900 54
344 20241209 135200 1020936340 9880 9890 9910 9880 88
345 20241209 135100 1020066200 9900 9910 9910 9900 34
346 20241209 135000 1019729580 9900 9910 9910 9900 52
347 20241209 134900 1019214770 9910 9910 9910 9880 304
348 20241209 134800 1016209770 9910 9910 9910 9910 1
349 20241209 134700 1016199860 9900 9900 9900 9900 0
350 20241209 134600 1016199860 9900 9910 9910 9900 114
351 20241209 134500 1015071230 9910 9910 9910 9910 40
352 20241209 134400 1014674830 9900 9900 9900 9900 0
353 20241209 134300 1014674830 9900 9910 9910 9900 56
354 20241209 134200 1014120410 9910 9910 9910 9910 2
355 20241209 134100 1014100590 9910 9910 9910 9910 1
356 20241209 134000 1014090680 9900 9900 9900 9900 89
357 20241209 133900 1013209580 9890 9890 9890 9890 221
358 20241209 133800 1011023890 9880 9880 9880 9880 74
359 20241209 133700 1010292770 9890 9890 9890 9890 4
360 20241209 133600 1010253210 9890 9900 9900 9890 46
361 20241209 133500 1009798060 9880 9880 9880 9880 1
362 20241209 133400 1009788180 9890 9890 9890 9890 56
363 20241209 133300 1009234340 9880 9880 9880 9880 0
364 20241209 133200 1009234340 9880 9890 9890 9880 100
365 20241209 133100 1008245370 9900 9900 9900 9900 0
366 20241209 133000 1008245370 9900 9900 9900 9900 10
367 20241209 132900 1008146370 9910 9910 9910 9910 0
368 20241209 132800 1008146370 9910 9910 9910 9880 115
369 20241209 132700 1007009090 9910 9910 9910 9910 0
370 20241209 132600 1007009090 9910 9900 9910 9900 44
371 20241209 132500 1006573480 9910 9910 9910 9910 1
372 20241209 132400 1006563570 9910 9910 9910 9910 0
373 20241209 132300 1006563570 9910 9920 9920 9910 175
374 20241209 132200 1004829300 9920 9920 9920 9920 1
375 20241209 132100 1004819380 9920 9930 9930 9920 5
376 20241209 132000 1004769770 9910 9920 9920 9910 458
377 20241209 131900 1000227320 9920 9910 9920 9910 105
378 20241209 131800 999185820 9910 9920 9920 9910 125
379 20241209 131700 997947030 9920 9910 9920 9910 23
380 20241209 131600 997719090 9920 9900 9920 9900 152
381 20241209 131500 996213100 9910 9920 9920 9910 193
382 20241209 131400 994299990 9910 9890 9910 9890 294
383 20241209 131300 991391270 9900 9890 9900 9890 66
384 20241209 131200 990738440 9900 9900 9900 9900 6
385 20241209 131100 990679040 9890 9880 9890 9880 60
386 20241209 131000 990086050 9880 9880 9880 9880 10
387 20241209 130900 989987250 9850 9890 9890 9850 1031
388 20241209 130800 979827630 9860 9860 9860 9860 0
389 20241209 130700 979827630 9860 9870 9870 9860 701
390 20241209 130600 972914960 9890 9890 9900 9860 1181
391 20241209 130500 961254740 9900 9900 9900 9900 8
392 20241209 130400 961175540 9910 9910 9910 9900 26
393 20241209 130300 960918080 9930 9930 9930 9930 2
394 20241209 130200 960898220 9930 9930 9930 9930 92
395 20241209 130100 959984660 9900 9920 9920 9900 301
396 20241209 130000 957002480 9930 9930 9930 9920 272
397 20241209 125900 954303610 9930 9870 9930 9870 71
398 20241209 125800 953600980 9880 9900 9900 9880 500
399 20241209 125700 948660350 9880 9920 9920 9880 1546
400 20241209 125600 933361730 9920 9920 9920 9920 51
401 20241209 125500 932855810 9930 9930 9930 9930 1
402 20241209 125400 932845880 9910 9940 9940 9910 748
403 20241209 125300 925429620 9940 9950 9950 9940 755
404 20241209 125200 917923700 9960 9960 9960 9960 106
405 20241209 125100 916867940 9960 9970 9980 9960 22
406 20241209 125000 916648620 9970 9970 9970 9970 66
407 20241209 124900 915990600 9990 9970 9990 9970 325
408 20241209 124800 912747290 9970 9980 9980 9970 61
409 20241209 124700 912139110 9960 9960 9960 9960 14
410 20241209 124600 911999670 9960 9960 9960 9950 44
411 20241209 124500 911561850 9960 9950 9960 9950 167
412 20241209 124400 909900180 9950 9950 9950 9950 2
413 20241209 124300 909880280 9960 9960 9960 9960 1
414 20241209 124200 909870320 9940 9960 9960 9940 34
415 20241209 124100 909531720 9970 9970 9970 9960 172
416 20241209 124000 907818570 9970 9970 9970 9970 5
417 20241209 123900 907768720 9990 9990 9990 9990 5
418 20241209 123800 907718770 9980 9980 9980 9980 1
419 20241209 123700 907708790 9980 9980 9980 9980 0
420 20241209 123600 907708790 9980 9990 9990 9980 100
421 20241209 123500 906710750 9990 9990 9990 9990 0
422 20241209 123400 906710750 9990 9960 9990 9960 1065
423 20241209 123300 896080300 9970 9970 9970 9970 0
424 20241209 123200 896080300 9970 9950 9970 9940 145
425 20241209 123100 894638140 9960 9960 9960 9960 7
426 20241209 123000 894568420 9950 9950 9950 9950 54
427 20241209 122900 894031120 9950 9950 9950 9950 7
428 20241209 122800 893961470 9950 9950 9950 9950 0
429 20241209 122700 893961470 9950 9950 9980 9950 432
430 20241209 122600 889652300 9940 9960 9960 9940 26
431 20241209 122500 889393620 9960 9950 9960 9930 290
432 20241209 122400 886512620 9960 9950 9970 9930 487
433 20241209 122300 881671630 9950 9960 9960 9950 80
434 20241209 122200 880875300 9960 9960 9960 9960 0
435 20241209 122100 880875300 9960 9960 9960 9960 2
436 20241209 122000 880855380 9950 9940 9950 9930 620
437 20241209 121900 874687600 9930 9930 9940 9930 115
438 20241209 121800 873545280 9920 9920 9920 9920 24
439 20241209 121700 873307200 9920 9910 9920 9910 361
440 20241209 121600 869729430 9910 9930 9930 9910 80
441 20241209 121500 868935910 9940 9940 9950 9940 208
442 20241209 121400 866867010 9920 9920 9920 9920 2
443 20241209 121300 866847170 9910 9950 9950 9910 961
444 20241209 121200 857318190 9950 9970 9970 9950 114
445 20241209 121100 856181890 9970 9970 9970 9920 317
446 20241209 121000 853033800 9980 9980 9980 9980 0
447 20241209 120900 853033800 9980 9980 9980 9980 5
448 20241209 120800 852983900 9980 9980 9980 9980 0
449 20241209 120700 852983900 9980 9980 9980 9980 6
450 20241209 120600 852924020 9970 9940 9990 9920 391
451 20241209 120500 849030870 9940 9940 9940 9910 862
452 20241209 120400 840468460 9970 9970 9970 9970 18
453 20241209 120300 840289000 9940 9980 9980 9940 997
454 20241209 120200 830374340 9980 9980 9980 9980 74
455 20241209 120100 829635820 9980 10060 10060 9980 7630
456 20241209 120000 753231100 10070 10080 10080 10040 1510
457 20241209 115900 738039040 10070 10150 10150 10070 1852
458 20241209 115800 719311920 10140 10100 10150 10100 2033
459 20241209 115700 698720760 10060 10100 10150 10060 2669
460 20241209 115600 671828400 10100 10060 10110 10050 1399
461 20241209 115500 657706910 10050 10040 10050 10030 689
462 20241209 115400 650789790 10040 10090 10090 10020 1800
463 20241209 115300 632707540 10090 10000 10100 9980 2913
464 20241209 115200 603496410 10000 10080 10090 10000 1319
465 20241209 115100 590296120 10100 9890 10380 9890 10257
466 20241209 115000 486551690 10000 9880 10000 9880 3720
467 20241209 114900 449624170 9890 9890 9890 9890 5
468 20241209 114800 449574720 9890 9880 9890 9870 132
469 20241209 114700 448270550 9880 9880 9880 9880 0
470 20241209 114600 448270550 9880 9890 9890 9880 10
471 20241209 114500 448171740 9890 9890 9890 9890 569
472 20241209 114400 442544330 9900 9840 9900 9830 1694
473 20241209 114300 425841830 9840 9840 9840 9840 33
474 20241209 114200 425517110 9840 9840 9840 9840 0
475 20241209 114100 425517110 9840 9830 9840 9830 48
476 20241209 114000 425045190 9830 9830 9830 9830 52
477 20241209 113900 424534030 9840 9840 9840 9840 182
478 20241209 113800 422743150 9840 9840 9840 9840 61
479 20241209 113700 422142910 9850 9850 9850 9840 104
480 20241209 113600 421119480 9840 9850 9850 9840 59
481 20241209 113500 420538830 9850 9850 9850 9850 1
482 20241209 113400 420528980 9840 9810 9840 9810 760
483 20241209 113300 413055360 9820 9840 9840 9820 152
484 20241209 113200 411560700 9840 9830 9840 9830 500
485 20241209 113100 406645650 9830 9830 9830 9830 10
486 20241209 113000 406547350 9810 9810 9810 9810 1
487 20241209 112900 406537540 9820 9830 9840 9820 307
488 20241209 112800 403520170 9840 9840 9840 9840 2
489 20241209 112700 403500490 9830 9840 9840 9830 102
490 20241209 112600 402496820 9860 9830 9860 9830 253
491 20241209 112500 400009800 9840 9850 9850 9840 186
492 20241209 112400 398179210 9860 9860 9860 9850 7
493 20241209 112300 398110200 9870 9890 9890 9870 70
494 20241209 112200 397418530 9890 9890 9890 9890 40
495 20241209 112100 397022930 9890 9890 9890 9890 1
496 20241209 112000 397013040 9880 9890 9890 9880 10
497 20241209 111900 396914220 9900 9860 9900 9850 412
498 20241209 111800 392846150 9880 9880 9880 9880 8
499 20241209 111700 392767110 9880 9860 9880 9860 18
500 20241209 111600 392589550 9880 9890 9890 9870 137
501 20241209 111500 391237200 9890 9890 9890 9890 23
502 20241209 111400 391009730 9890 9890 9890 9890 4
503 20241209 111300 390970170 9900 9900 9900 9900 0
504 20241209 111200 390970170 9900 9900 9900 9900 4
505 20241209 111100 390930570 9900 9900 9900 9900 1
506 20241209 111000 390920670 9900 9840 9900 9840 1470
507 20241209 110900 376441520 9850 9890 9900 9850 2101
508 20241209 110800 355711900 9890 9900 9900 9890 28
509 20241209 110700 355434970 9900 9900 9900 9900 1
510 20241209 110600 355425070 9900 9900 9900 9890 88
511 20241209 110500 354554350 9900 9900 9900 9900 10
512 20241209 110400 354455350 9900 9900 9900 9900 1
513 20241209 110300 354445450 9890 9890 9890 9890 56
514 20241209 110200 353891610 9900 9900 9900 9900 1
515 20241209 110100 353881710 9900 9900 9900 9890 90
516 20241209 110000 352991410 9890 9890 9890 9890 51
517 20241209 105900 352487020 9900 9900 9900 9900 0
518 20241209 105800 352487020 9900 9900 9900 9900 102
519 20241209 105700 351477220 9900 9900 9900 9900 1
520 20241209 105600 351467320 9900 9900 9900 9900 0
521 20241209 105500 351467320 9900 9890 9900 9890 741
522 20241209 105400 344138820 9890 9890 9900 9890 47
523 20241209 105300 343673980 9900 9900 9900 9900 0
524 20241209 105200 343673980 9900 9900 9900 9900 102
525 20241209 105100 342664180 9890 9900 9900 9890 18
526 20241209 105000 342486060 9890 9890 9890 9890 9
527 20241209 104900 342397050 9900 9900 9900 9900 1
528 20241209 104800 342387150 9900 9900 9900 9900 0
529 20241209 104700 342387150 9900 9900 9900 9900 0
530 20241209 104600 342387150 9900 9900 9900 9900 1
531 20241209 104500 342377250 9900 9900 9900 9900 109
532 20241209 104400 341298150 9900 9900 9900 9900 2
533 20241209 104300 341278350 9890 9910 9910 9890 2096
534 20241209 104200 320524200 9920 9920 9920 9920 65
535 20241209 104100 319879400 9920 9910 9930 9910 71
536 20241209 104000 319175210 9910 9910 9910 9910 2
537 20241209 103900 319155390 9910 9910 9910 9910 38
538 20241209 103800 318778810 9920 9920 9920 9920 3
539 20241209 103700 318749050 9920 9920 9920 9920 3
540 20241209 103600 318719290 9920 9940 9940 9920 7
541 20241209 103500 318649790 9940 9930 9940 9930 109
542 20241209 103400 317567380 9930 9930 9930 9930 1
543 20241209 103300 317557450 9930 9930 9930 9930 593
544 20241209 103200 311668960 9930 9930 9930 9930 0
545 20241209 103100 311668960 9930 9930 9930 9930 1
546 20241209 103000 311659030 9890 9920 9920 9880 235
547 20241209 102900 309334720 9930 9930 9930 9930 0
548 20241209 102800 309334720 9930 9930 9930 9930 1
549 20241209 102700 309324790 9930 9930 9930 9930 0
550 20241209 102600 309324790 9930 9930 9930 9930 0
551 20241209 102500 309324790 9930 9940 9940 9920 15
552 20241209 102400 309175850 9930 9920 9940 9920 34
553 20241209 102300 308838040 9920 9920 9920 9910 108
554 20241209 102200 307767700 9920 9920 9920 9920 0
555 20241209 102100 307767700 9920 9920 9920 9920 3
556 20241209 102000 307737940 9910 9910 9910 9890 279
557 20241209 101900 304978380 9910 9910 9910 9910 5
558 20241209 101800 304928830 9910 9910 9910 9910 1
559 20241209 101700 304918920 9920 9920 9920 9920 0
560 20241209 101600 304918920 9920 9910 9920 9910 2
561 20241209 101500 304899090 9900 9910 9910 9900 311
562 20241209 101400 301819970 9940 9920 9940 9920 3
563 20241209 101300 301790180 9950 9920 9950 9920 11
564 20241209 101200 301680860 9920 9950 9950 9920 14
565 20241209 101100 301541950 9950 9950 9950 9950 7
566 20241209 101000 301472300 9950 9920 9950 9910 18
567 20241209 100900 301293870 9950 9950 9950 9910 268
568 20241209 100800 298633450 9950 9940 9950 9910 75
569 20241209 100700 297888580 9940 9950 9950 9940 15
570 20241209 100600 297739350 9950 9950 9950 9950 2
571 20241209 100500 297719450 9950 9940 9950 9940 14
572 20241209 100400 297580220 9950 9950 9950 9950 1
573 20241209 100300 297570270 9950 9950 9950 9950 10
574 20241209 100200 297470770 9950 9950 9950 9950 2
575 20241209 100100 297450870 9910 9920 9950 9910 280
576 20241209 100000 294665970 9930 9950 9950 9930 3
577 20241209 095900 294636150 9950 9950 9950 9950 21
578 20241209 095800 294427200 9950 9950 9950 9950 0
579 20241209 095700 294427200 9950 9940 9950 9940 17
580 20241209 095600 294258210 9950 9950 9950 9950 2
581 20241209 095500 294238310 9900 9900 9960 9900 26
582 20241209 095400 293980800 9970 9910 9970 9910 226
583 20241209 095300 291732140 9910 9890 9910 9890 35
584 20241209 095200 291385550 9910 9900 9910 9900 8
585 20241209 095100 291306340 9910 9910 9910 9890 90
586 20241209 095000 290415950 9910 9930 9930 9900 2081
587 20241209 094900 269752600 9930 9940 9940 9930 254
588 20241209 094800 267230340 9930 9930 9930 9930 1
589 20241209 094700 267220410 9940 9940 9940 9940 36
590 20241209 094600 266862570 9940 9930 9940 9870 548
591 20241209 094500 261418610 9930 9870 9930 9870 21
592 20241209 094400 261210980 9870 9870 9870 9870 10
593 20241209 094300 261112280 9870 9870 9870 9860 20
594 20241209 094200 260915020 9870 9870 9870 9870 30
595 20241209 094100 260618920 9870 9860 9870 9860 173
596 20241209 094000 258912070 9860 9800 9860 9800 811
597 20241209 093900 250934550 9800 9820 9860 9800 327
598 20241209 093800 247727260 9830 9830 9860 9800 1072
599 20241209 093700 237204680 9840 9840 9840 9840 4
600 20241209 093600 237165320 9830 9840 9840 9830 102
601 20241209 093500 236161650 9840 9860 9860 9840 17
602 20241209 093400 235994310 9860 9860 9860 9860 0
603 20241209 093300 235994310 9860 9860 9860 9860 0
604 20241209 093200 235994310 9860 9830 9860 9820 121
605 20241209 093100 234805470 9830 9860 9860 9830 149
606 20241209 093000 233338680 9860 9850 9860 9840 479
607 20241209 092900 228622220 9850 9850 9850 9850 101
608 20241209 092800 227627370 9850 9860 9860 9850 94
609 20241209 092700 226701240 9870 9860 9870 9860 73
610 20241209 092600 225981320 9860 9850 9870 9850 117
611 20241209 092500 224827770 9870 9870 9870 9820 1521
612 20241209 092400 209827020 9870 9920 9960 9870 4460
613 20241209 092300 165713560 9920 9920 9920 9920 0
614 20241209 092200 165713560 9920 9920 9920 9920 0
615 20241209 092100 165713560 9920 9920 9920 9920 83
616 20241209 092000 164890200 9920 9920 9920 9920 39
617 20241209 091900 164503320 9910 9910 9910 9910 125
618 20241209 091800 163264570 9920 9920 9920 9920 0
619 20241209 091700 163264570 9920 9920 9920 9910 105
620 20241209 091600 162223970 9910 9910 9910 9910 38
621 20241209 091500 161847390 9910 9910 9910 9910 0
622 20241209 091400 161847390 9910 9920 9920 9910 37
623 20241209 091300 161480710 9920 9910 9920 9910 553
624 20241209 091200 156000460 9910 9910 9910 9910 1
625 20241209 091100 155990550 9900 9900 9900 9900 58
626 20241209 091000 155416350 9920 9920 9920 9900 1011
627 20241209 090900 145397500 9920 9900 9920 9890 298
628 20241209 090800 142447430 9920 9950 9970 9910 811
629 20241209 090700 134385260 9950 9920 9950 9900 1077
630 20241209 090600 123696320 9910 9920 9920 9910 451
631 20241209 090500 119226810 9920 9920 9920 9890 106
632 20241209 090400 118177270 9920 9900 9920 9890 410
633 20241209 090300 114118080 9920 9930 9960 9910 379
634 20241209 090200 110352650 9960 9950 9960 9890 1381
635 20241209 090100 96665630 9970 9880 9970 9820 2443
636 20241209 090000 72501190 9850 9710 9900 9710 7449