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

646
064290/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194400,554541340,8400,8400,8400,8400,1413
20241209,194300,554541340,8400,8400,8400,8400,0
20241209,194200,554541340,8400,8400,8400,8400,0
20241209,194100,554541340,8400,8400,8400,8400,0
20241209,194000,554541340,8400,8400,8400,8400,0
20241209,193900,554541340,8400,8400,8400,8400,0
20241209,193800,554541340,8400,8400,8400,8400,0
20241209,193700,554541340,8400,8400,8400,8400,0
20241209,193600,554541340,8400,8400,8400,8400,0
20241209,193500,554541340,8400,8400,8400,8400,0
20241209,193400,554541340,8400,8400,8400,8400,0
20241209,193300,554541340,8400,8400,8400,8400,0
20241209,193200,554541340,8400,8400,8400,8400,0
20241209,193100,554541340,8400,8400,8400,8400,0
20241209,193000,554541340,8400,8400,8400,8400,0
20241209,192900,554541340,8400,8400,8400,8400,0
20241209,192800,554541340,8400,8400,8400,8400,0
20241209,192700,554541340,8400,8400,8400,8400,0
20241209,192600,554541340,8400,8400,8400,8400,0
20241209,192500,554541340,8400,8400,8400,8400,0
20241209,192400,554541340,8400,8400,8400,8400,0
20241209,192300,554541340,8400,8400,8400,8400,0
20241209,192200,554541340,8400,8400,8400,8400,0
20241209,192100,554541340,8400,8400,8400,8400,0
20241209,192000,554541340,8400,8400,8400,8400,0
20241209,191900,554541340,8400,8400,8400,8400,0
20241209,191800,554541340,8400,8400,8400,8400,0
20241209,191700,554541340,8400,8400,8400,8400,0
20241209,191600,554541340,8400,8400,8400,8400,0
20241209,191500,554541340,8400,8400,8400,8400,0
20241209,191400,554541340,8400,8400,8400,8400,1413
20241209,191300,554541340,8400,8400,8400,8400,0
20241209,191200,554541340,8400,8400,8400,8400,0
20241209,191100,554541340,8400,8400,8400,8400,0
20241209,191000,554541340,8400,8400,8400,8400,0
20241209,190900,554541340,8400,8400,8400,8400,0
20241209,190800,554541340,8400,8400,8400,8400,0
20241209,190700,554541340,8400,8400,8400,8400,0
20241209,190600,554541340,8400,8400,8400,8400,0
20241209,190500,554541340,8400,8400,8400,8400,0
20241209,190400,554541340,8400,8400,8400,8400,0
20241209,190300,554541340,8400,8400,8400,8400,0
20241209,190200,554541340,8400,8400,8400,8400,0
20241209,190100,554541340,8400,8400,8400,8400,0
20241209,190000,554541340,8400,8400,8400,8400,0
20241209,185900,554541340,8400,8400,8400,8400,0
20241209,185800,554541340,8400,8400,8400,8400,0
20241209,185700,554541340,8400,8400,8400,8400,0
20241209,185600,554541340,8400,8400,8400,8400,0
20241209,185500,554541340,8400,8400,8400,8400,0
20241209,185400,554541340,8400,8400,8400,8400,0
20241209,185300,554541340,8400,8400,8400,8400,0
20241209,185200,554541340,8400,8400,8400,8400,0
20241209,185100,554541340,8400,8400,8400,8400,0
20241209,185000,554541340,8400,8400,8400,8400,0
20241209,184900,554541340,8400,8400,8400,8400,0
20241209,184800,554541340,8400,8400,8400,8400,0
20241209,184700,554541340,8400,8400,8400,8400,0
20241209,184600,554541340,8400,8400,8400,8400,0
20241209,184500,554541340,8400,8400,8400,8400,0
20241209,184400,554541340,8400,8400,8400,8400,1413
20241209,184300,554541340,8400,8400,8400,8400,0
20241209,184200,554541340,8400,8400,8400,8400,0
20241209,184100,554541340,8400,8400,8400,8400,0
20241209,184000,554541340,8400,8400,8400,8400,0
20241209,183900,554541340,8400,8400,8400,8400,0
20241209,183800,554541340,8400,8400,8400,8400,0
20241209,183700,554541340,8400,8400,8400,8400,0
20241209,183600,554541340,8400,8400,8400,8400,0
20241209,183500,554541340,8400,8400,8400,8400,0
20241209,183400,554541340,8400,8400,8400,8400,0
20241209,183300,554541340,8400,8400,8400,8400,0
20241209,183200,554541340,8400,8400,8400,8400,0
20241209,183100,554541340,8400,8400,8400,8400,0
20241209,183000,554541340,8400,8400,8400,8400,0
20241209,182900,554541340,8400,8400,8400,8400,0
20241209,182800,554541340,8400,8400,8400,8400,0
20241209,182700,554541340,8400,8400,8400,8400,0
20241209,182600,554541340,8400,8400,8400,8400,0
20241209,182500,554541340,8400,8400,8400,8400,0
20241209,182400,554541340,8400,8400,8400,8400,0
20241209,182300,554541340,8400,8400,8400,8400,0
20241209,182200,554541340,8400,8400,8400,8400,0
20241209,182100,554541340,8400,8400,8400,8400,0
20241209,182000,554541340,8400,8400,8400,8400,0
20241209,181900,554541340,8400,8400,8400,8400,0
20241209,181800,554541340,8400,8400,8400,8400,0
20241209,181700,554541340,8400,8400,8400,8400,0
20241209,181600,554541340,8400,8400,8400,8400,0
20241209,181500,554541340,8400,8400,8400,8400,0
20241209,181400,554541340,8400,8400,8400,8400,1413
20241209,181300,554541340,8400,8400,8400,8400,0
20241209,181200,554541340,8400,8400,8400,8400,0
20241209,181100,554541340,8400,8400,8400,8400,0
20241209,181000,554541340,8400,8400,8400,8400,0
20241209,180900,554541340,8400,8400,8400,8400,0
20241209,180800,554541340,8400,8400,8400,8400,0
20241209,180700,554541340,8400,8400,8400,8400,0
20241209,180600,554541340,8400,8400,8400,8400,0
20241209,180500,554541340,8400,8400,8400,8400,0
20241209,180400,554541340,8400,8400,8400,8400,0
20241209,180300,554541340,8400,8400,8400,8400,0
20241209,180200,554541340,8400,8400,8400,8400,0
20241209,180100,554541340,8400,8400,8400,8400,0
20241209,180000,554541340,8400,8400,8400,8400,0
20241209,175900,554541340,8400,8400,8400,8400,0
20241209,175800,554541340,8400,8400,8400,8400,0
20241209,175700,554541340,8400,8400,8400,8400,0
20241209,175600,554541340,8400,8400,8400,8400,0
20241209,175500,554541340,8400,8400,8400,8400,0
20241209,175400,554541340,8400,8400,8400,8400,0
20241209,175300,554541340,8400,8400,8400,8400,0
20241209,175200,554541340,8400,8400,8400,8400,0
20241209,175100,554541340,8400,8400,8400,8400,0
20241209,175000,554541340,8400,8400,8400,8400,0
20241209,174900,554541340,8400,8400,8400,8400,0
20241209,174800,554541340,8400,8400,8400,8400,0
20241209,174700,554541340,8400,8400,8400,8400,0
20241209,174600,554541340,8400,8400,8400,8400,0
20241209,174500,554541340,8400,8400,8400,8400,0
20241209,174400,554541340,8400,8400,8400,8400,1413
20241209,174300,554541340,8400,8400,8400,8400,0
20241209,174200,554541340,8400,8400,8400,8400,0
20241209,174100,554541340,8400,8400,8400,8400,0
20241209,174000,554541340,8400,8400,8400,8400,0
20241209,173900,554541340,8400,8400,8400,8400,0
20241209,173800,554541340,8400,8400,8400,8400,0
20241209,173700,554541340,8400,8400,8400,8400,0
20241209,173600,554541340,8400,8400,8400,8400,0
20241209,173500,554541340,8400,8400,8400,8400,0
20241209,173400,554541340,8400,8400,8400,8400,0
20241209,173300,554541340,8400,8400,8400,8400,0
20241209,173200,554541340,8400,8400,8400,8400,0
20241209,173100,554541340,8400,8400,8400,8400,0
20241209,173000,554541340,8400,8400,8400,8400,0
20241209,172900,554541340,8400,8400,8400,8400,0
20241209,172800,554541340,8400,8400,8400,8400,0
20241209,172700,554541340,8400,8400,8400,8400,0
20241209,172600,554541340,8400,8400,8400,8400,0
20241209,172500,554541340,8400,8400,8400,8400,0
20241209,172400,554541340,8400,8400,8400,8400,0
20241209,172300,554541340,8400,8400,8400,8400,0
20241209,172200,554541340,8400,8400,8400,8400,0
20241209,172100,554541340,8400,8400,8400,8400,0
20241209,172000,554541340,8400,8400,8400,8400,0
20241209,171900,554541340,8400,8400,8400,8400,0
20241209,171800,554541340,8400,8400,8400,8400,0
20241209,171700,554541340,8400,8400,8400,8400,0
20241209,171600,554541340,8400,8400,8400,8400,0
20241209,171500,554541340,8400,8400,8400,8400,0
20241209,171400,554541340,8400,8400,8400,8400,1413
20241209,171300,554541340,8400,8400,8400,8400,0
20241209,171200,554541340,8400,8400,8400,8400,0
20241209,171100,554541340,8400,8400,8400,8400,0
20241209,171000,554541340,8400,8400,8400,8400,0
20241209,170900,554541340,8400,8400,8400,8400,0
20241209,170800,554541340,8400,8400,8400,8400,0
20241209,170700,554541340,8400,8400,8400,8400,0
20241209,170600,554541340,8400,8400,8400,8400,0
20241209,170500,554541340,8400,8400,8400,8400,0
20241209,170400,554541340,8400,8400,8400,8400,0
20241209,170300,554541340,8400,8400,8400,8400,0
20241209,170200,554541340,8400,8400,8400,8400,0
20241209,170100,554541340,8400,8400,8400,8400,0
20241209,170000,554541340,8400,8400,8400,8400,0
20241209,165900,554541340,8400,8400,8400,8400,0
20241209,165800,554541340,8400,8400,8400,8400,0
20241209,165700,554541340,8400,8400,8400,8400,0
20241209,165600,554541340,8400,8400,8400,8400,0
20241209,165500,554541340,8400,8400,8400,8400,0
20241209,165400,554541340,8400,8400,8400,8400,0
20241209,165300,554541340,8400,8400,8400,8400,0
20241209,165200,554541340,8400,8400,8400,8400,0
20241209,165100,554541340,8400,8400,8400,8400,0
20241209,165000,554541340,8400,8400,8400,8400,0
20241209,164900,554541340,8400,8400,8400,8400,0
20241209,164800,554541340,8400,8400,8400,8400,0
20241209,164700,554541340,8400,8400,8400,8400,0
20241209,164600,554541340,8400,8400,8400,8400,0
20241209,164500,554541340,8400,8400,8400,8400,0
20241209,164400,554541340,8400,8400,8400,8400,1413
20241209,164300,554541340,8400,8400,8400,8400,0
20241209,164200,554541340,8400,8400,8400,8400,0
20241209,164100,554541340,8400,8400,8400,8400,0
20241209,164000,554541340,8400,8400,8400,8400,0
20241209,163900,554541340,8400,8400,8400,8400,0
20241209,163800,554541340,8400,8400,8400,8400,0
20241209,163700,554541340,8400,8400,8400,8400,0
20241209,163600,554541340,8400,8400,8400,8400,0
20241209,163500,554541340,8400,8400,8400,8400,0
20241209,163400,554541340,8400,8400,8400,8400,0
20241209,163300,554541340,8400,8400,8400,8400,0
20241209,163200,554541340,8400,8400,8400,8400,0
20241209,163100,554541340,8400,8400,8400,8400,0
20241209,163000,554541340,8400,8400,8400,8400,0
20241209,162900,554541340,8400,8400,8400,8400,0
20241209,162800,554541340,8400,8400,8400,8400,0
20241209,162700,554541340,8400,8400,8400,8400,0
20241209,162600,554541340,8400,8400,8400,8400,0
20241209,162500,554541340,8400,8400,8400,8400,0
20241209,162400,554541340,8400,8400,8400,8400,0
20241209,162300,554541340,8400,8400,8400,8400,0
20241209,162200,554541340,8400,8400,8400,8400,0
20241209,162100,554541340,8400,8400,8400,8400,0
20241209,162000,554541340,8400,8400,8400,8400,0
20241209,161900,554541340,8400,8400,8400,8400,0
20241209,161800,554541340,8400,8400,8400,8400,0
20241209,161700,554541340,8400,8400,8400,8400,0
20241209,161600,554541340,8400,8400,8400,8400,0
20241209,161500,554541340,8400,8400,8400,8400,0
20241209,161400,554541340,8400,8400,8400,8400,1413
20241209,161300,554541340,8400,8400,8400,8400,0
20241209,161200,554541340,8400,8400,8400,8400,0
20241209,161100,554541340,8400,8400,8400,8400,0
20241209,161000,554541340,8400,8400,8400,8400,0
20241209,160900,554541340,8400,8400,8400,8400,0
20241209,160800,554541340,8400,8400,8400,8400,0
20241209,160700,554541340,8400,8400,8400,8400,0
20241209,160600,554541340,8400,8400,8400,8400,0
20241209,160500,554541340,8400,8400,8400,8400,0
20241209,160400,554541340,8400,8400,8400,8400,0
20241209,160300,554541340,8400,8400,8400,8400,0
20241209,160200,554541340,8400,8400,8400,8400,0
20241209,160100,554541340,8400,8400,8400,8400,0
20241209,160000,554541340,8400,8400,8400,8400,0
20241209,155900,554541340,8400,8400,8400,8400,0
20241209,155800,554541340,8400,8400,8400,8400,0
20241209,155700,554541340,8400,8400,8400,8400,0
20241209,155600,554541340,8400,8400,8400,8400,0
20241209,155500,554541340,8400,8400,8400,8400,0
20241209,155400,554541340,8400,8400,8400,8400,0
20241209,155300,554541340,8400,8400,8400,8400,0
20241209,155200,554541340,8400,8400,8400,8400,0
20241209,155100,554541340,8400,8400,8400,8400,0
20241209,155000,554541340,8400,8400,8400,8400,0
20241209,154900,554541340,8400,8400,8400,8400,0
20241209,154800,554541340,8400,8400,8400,8400,0
20241209,154700,554541340,8400,8400,8400,8400,0
20241209,154600,554541340,8400,8400,8400,8400,0
20241209,154500,554541340,8400,8400,8400,8400,0
20241209,154400,554541340,8400,8400,8400,8400,1413
20241209,154300,554541340,8400,8400,8400,8400,0
20241209,154200,554541340,8400,8400,8400,8400,0
20241209,154100,554541340,8400,8400,8400,8400,0
20241209,154000,554541340,8400,8400,8400,8400,0
20241209,153900,554541340,8400,8400,8400,8400,0
20241209,153800,554541340,8400,8400,8400,8400,0
20241209,153700,554541340,8400,8400,8400,8400,0
20241209,153600,554541340,8400,8400,8400,8400,0
20241209,153500,554541340,8400,8400,8400,8400,0
20241209,153400,554541340,8400,8400,8400,8400,0
20241209,153300,554541340,8400,8400,8400,8400,0
20241209,153200,554541340,8400,8400,8400,8400,0
20241209,153100,554541340,8400,8400,8400,8400,0
20241209,153000,554541340,8400,8400,8400,8400,1413
20241209,152900,542672140,8370,8370,8370,8370,0
20241209,152800,542672140,8370,8370,8370,8370,0
20241209,152700,542672140,8370,8370,8370,8370,0
20241209,152600,542672140,8370,8370,8370,8370,0
20241209,152500,542672140,8370,8370,8370,8370,0
20241209,152400,542672140,8370,8370,8370,8370,0
20241209,152300,542672140,8370,8370,8370,8370,0
20241209,152200,542672140,8370,8370,8370,8370,0
20241209,152100,542672140,8370,8370,8370,8370,0
20241209,152000,542672140,8370,8370,8370,8370,0
20241209,151900,542672140,8370,8380,8430,8370,287
20241209,151800,540265770,8390,8430,8430,8390,180
20241209,151700,538755350,8440,8420,8440,8390,806
20241209,151600,531982980,8420,8450,8450,8420,60
20241209,151500,531477290,8450,8420,8450,8400,228
20241209,151400,529558600,8420,8390,8460,8390,138
20241209,151300,528398410,8410,8430,8460,8380,467
20241209,151200,524477070,8460,8460,8460,8430,334
20241209,151100,521656840,8440,8470,8470,8440,60
20241209,151000,521149990,8470,8470,8470,8390,16
20241209,150900,521014550,8390,8400,8480,8350,267
20241209,150800,518771510,8400,8470,8470,8400,212
20241209,150700,516986410,8470,8390,8470,8390,28
20241209,150600,516750180,8360,8440,8480,8360,754
20241209,150500,510415980,8460,8450,8460,8410,24
20241209,150400,510213160,8390,8500,8500,8380,1885
20241209,150300,494395840,8500,8500,8500,8440,21
20241209,150200,494217700,8500,8500,8500,8500,17
20241209,150100,494073200,8500,8500,8500,8500,12
20241209,150000,493971200,8400,8440,8500,8400,36
20241209,145900,493667130,8500,8450,8500,8440,54
20241209,145800,493210260,8490,8490,8500,8490,19
20241209,145700,493048910,8490,8490,8490,8420,40
20241209,145600,492710850,8490,8440,8490,8400,85
20241209,145500,491994110,8440,8490,8490,8440,163
20241209,145400,490617640,8490,8490,8490,8440,38
20241209,145300,490296120,8430,8430,8490,8410,45
20241209,145200,489916600,8500,8470,8500,8470,21
20241209,145100,489738310,8420,8460,8470,8400,40
20241209,145000,489401180,8460,8440,8460,8400,100
20241209,144900,488557140,8430,8450,8450,8430,20
20241209,144800,488388160,8440,8410,8440,8400,42
20241209,144700,488034470,8410,8500,8500,8400,102
20241209,144600,487175270,8500,8440,8500,8440,57
20241209,144500,486693530,8440,8440,8510,8440,64
20241209,144400,486153300,8440,8490,8530,8440,108
20241209,144300,485236960,8540,8480,8540,8480,58
20241209,144200,484744460,8540,8540,8540,8480,38
20241209,144100,484421260,8540,8550,8550,8470,94
20241209,144000,483623360,8510,8500,8510,8500,214
20241209,143900,481804040,8490,8490,8490,8430,72
20241209,143800,481194790,8410,8490,8500,8410,51
20241209,143700,480763780,8490,8470,8490,8470,90
20241209,143600,480000000,8470,8480,8480,8400,33
20241209,143500,479721420,8480,8400,8480,8400,98
20241209,143400,478893840,8400,8400,8400,8400,1
20241209,143300,478885440,8470,8380,8470,8380,17
20241209,143200,478742890,8380,8380,8380,8380,258
20241209,143100,476580850,8380,8380,8380,8380,320
20241209,143000,473899250,8380,8380,8470,8380,318
20241209,142900,471234320,8380,8420,8420,8380,640
20241209,142800,465869270,8470,8470,8470,8470,1
20241209,142700,465860800,8420,8420,8420,8420,35
20241209,142600,465566100,8420,8420,8420,8420,54
20241209,142500,465111420,8460,8390,8460,8390,91
20241209,142400,464346360,8390,8390,8390,8390,16
20241209,142300,464212120,8390,8400,8450,8390,45
20241209,142200,463834230,8430,8430,8430,8430,0
20241209,142100,463834230,8430,8430,8430,8390,18
20241209,142000,463683130,8390,8390,8450,8380,64
20241209,141900,463144750,8450,8390,8450,8390,67
20241209,141800,462581720,8390,8390,8390,8390,17
20241209,141700,462439090,8390,8410,8410,8390,738
20241209,141600,456246510,8410,8390,8450,8390,4
20241209,141500,456212840,8390,8390,8390,8390,24
20241209,141400,456011480,8450,8390,8450,8390,309
20241209,141300,453403710,8380,8380,8380,8380,0
20241209,141200,453403710,8380,8440,8440,8380,766
20241209,141100,446970400,8450,8460,8460,8400,100
20241209,141000,446127110,8460,8450,8460,8450,169
20241209,140900,444697870,8450,8390,8460,8390,584
20241209,140800,439794080,8390,8400,8400,8390,39
20241209,140700,439466830,8470,8470,8470,8470,161
20241209,140600,438103160,8390,8460,8460,8390,4461
20241209,140500,400655990,8460,8460,8460,8460,39
20241209,140400,400326050,8460,8460,8460,8460,0
20241209,140300,400326050,8460,8460,8460,8460,246
20241209,140200,398244890,8460,8460,8460,8460,39
20241209,140100,397914950,8460,8460,8460,8460,0
20241209,140000,397914950,8460,8460,8460,8460,16
20241209,135900,397779590,8460,8460,8510,8460,65
20241209,135800,397228440,8510,8510,8510,8510,22
20241209,135700,397041220,8460,8460,8460,8460,16
20241209,135600,396905860,8510,8470,8510,8460,61
20241209,135500,396388780,8490,8450,8500,8450,28
20241209,135400,396151090,8430,8440,8440,8430,16
20241209,135300,396016160,8490,8420,8490,8410,257
20241209,135200,393837720,8480,8480,8480,8480,3
20241209,135100,393812280,8480,8410,8480,8410,17
20241209,135000,393669240,8410,8420,8420,8410,40
20241209,134900,393332800,8390,8430,8430,8390,1103
20241209,134800,384060250,8430,8430,8430,8430,16
20241209,134700,383925370,8500,8450,8500,8430,319
20241209,134600,381218040,8470,8460,8470,8450,1366
20241209,134500,369661860,8460,8460,8520,8460,20
20241209,134400,369492600,8460,8470,8470,8460,47
20241209,134300,369094960,8460,8460,8460,8460,0
20241209,134200,369094960,8460,8460,8460,8460,16
20241209,134100,368959600,8460,8460,8460,8460,50
20241209,134000,368536600,8460,8460,8460,8460,0
20241209,133900,368536600,8460,8460,8460,8460,66
20241209,133800,367978240,8460,8480,8480,8460,317
20241209,133700,365294350,8480,8480,8480,8480,100
20241209,133600,364446350,8480,8510,8510,8480,489
20241209,133500,360295510,8560,8540,8560,8500,83
20241209,133400,359588090,8530,8530,8530,8530,10
20241209,133300,359502790,8490,8500,8500,8490,86
20241209,133200,358772620,8490,8490,8490,8490,40
20241209,133100,358433020,8490,8490,8490,8490,0
20241209,133000,358433020,8490,8490,8490,8490,73
20241209,132900,357813250,8490,8490,8490,8490,77
20241209,132800,357159520,8490,8490,8540,8490,134
20241209,132700,356017260,8540,8540,8540,8540,0
20241209,132600,356017260,8540,8540,8540,8540,23
20241209,132500,355820840,8490,8540,8540,8490,7
20241209,132400,355761310,8540,8540,8540,8540,0
20241209,132300,355761310,8540,8530,8540,8530,15
20241209,132200,355633250,8500,8500,8500,8500,7
20241209,132100,355573750,8500,8500,8500,8500,414
20241209,132000,352054750,8500,8530,8530,8500,114
20241209,131900,351085120,8530,8530,8530,8530,30
20241209,131800,350829220,8540,8540,8540,8540,41
20241209,131700,350479080,8540,8540,8540,8540,24
20241209,131600,350274120,8540,8540,8540,8540,31
20241209,131500,350009380,8550,8550,8550,8550,0
20241209,131400,350009380,8550,8550,8550,8550,25
20241209,131300,349795630,8450,8450,8450,8450,0
20241209,131200,349795630,8450,8500,8500,8450,203
20241209,131100,348070230,8490,8490,8490,8490,0
20241209,131000,348070230,8490,8490,8490,8490,21
20241209,130900,347891940,8440,8440,8440,8440,0
20241209,130800,347891940,8440,8440,8440,8440,0
20241209,130700,347891940,8440,8440,8440,8440,100
20241209,130600,347047940,8440,8450,8480,8440,715
20241209,130500,340994490,8450,8450,8450,8450,1
20241209,130400,340986040,8450,8430,8450,8430,3
20241209,130300,340960710,8420,8420,8420,8420,48
20241209,130200,340556550,8420,8460,8460,8420,1521
20241209,130100,327740860,8460,8460,8460,8460,256
20241209,130000,325575100,8450,8460,8460,8450,100
20241209,125900,324729240,8490,8490,8490,8490,224
20241209,125800,322827480,8460,8480,8480,8460,12
20241209,125700,322725760,8480,8480,8480,8480,10
20241209,125600,322640960,8450,8500,8500,8450,36
20241209,125500,322335110,8450,8450,8450,8450,1
20241209,125400,322326660,8500,8500,8500,8500,23
20241209,125300,322131160,8500,8500,8500,8500,24
20241209,125200,321927160,8440,8440,8440,8440,22
20241209,125100,321741480,8440,8500,8500,8440,24
20241209,125000,321537540,8500,8500,8500,8500,0
20241209,124900,321537540,8500,8500,8500,8500,24
20241209,124800,321333540,8500,8500,8500,8450,14
20241209,124700,321215140,8500,8500,8500,8500,0
20241209,124600,321215140,8500,8500,8500,8500,0
20241209,124500,321215140,8500,8500,8500,8500,0
20241209,124400,321215140,8500,8500,8500,8500,0
20241209,124300,321215140,8500,8500,8500,8500,1
20241209,124200,321206640,8460,8460,8460,8460,41
20241209,124100,320859780,8480,8480,8480,8480,0
20241209,124000,320859780,8480,8460,8480,8460,105
20241209,123900,319971220,8450,8460,8460,8450,2103
20241209,123800,302181790,8480,8480,8480,8480,0
20241209,123700,302181790,8480,8480,8480,8480,57
20241209,123600,301698430,8480,8480,8480,8480,0
20241209,123500,301698430,8480,8480,8480,8480,0
20241209,123400,301698430,8480,8480,8480,8480,301
20241209,123300,299145950,8480,8500,8500,8480,500
20241209,123200,294903620,8500,8500,8500,8500,0
20241209,123100,294903620,8500,8500,8500,8500,43
20241209,123000,294538120,8490,8490,8490,8490,10
20241209,122900,294453220,8500,8500,8500,8500,21
20241209,122800,294274720,8500,8500,8500,8500,0
20241209,122700,294274720,8500,8500,8500,8500,0
20241209,122600,294274720,8500,8500,8500,8500,10
20241209,122500,294189720,8500,8490,8500,8480,213
20241209,122400,292379400,8500,8500,8500,8490,155
20241209,122300,291062570,8490,8500,8500,8490,60
20241209,122200,290553060,8500,8500,8500,8500,0
20241209,122100,290553060,8500,8510,8510,8500,465
20241209,122000,286596410,8510,8520,8520,8510,451
20241209,121900,282757600,8520,8520,8520,8520,0
20241209,121800,282757600,8520,8520,8520,8520,0
20241209,121700,282757600,8520,8520,8520,8520,0
20241209,121600,282757600,8520,8580,8580,8520,97
20241209,121500,281929840,8580,8580,8580,8580,21
20241209,121400,281749660,8520,8520,8520,8520,11
20241209,121300,281655940,8520,8590,8590,8520,23
20241209,121200,281458440,8520,8520,8520,8520,0
20241209,121100,281458440,8520,8590,8590,8520,23
20241209,121000,281261010,8510,8510,8510,8510,0
20241209,120900,281261010,8510,8510,8510,8510,0
20241209,120800,281261010,8510,8510,8510,8510,0
20241209,120700,281261010,8510,8520,8520,8510,62
20241209,120600,280733070,8590,8590,8590,8590,0
20241209,120500,280733070,8590,8580,8590,8580,24
20241209,120400,280526970,8600,8600,8600,8600,0
20241209,120300,280526970,8600,8600,8600,8600,30
20241209,120200,280268970,8520,8580,8580,8520,22
20241209,120100,280080930,8580,8520,8580,8520,2
20241209,120000,280063830,8520,8600,8600,8520,10
20241209,115900,279978310,8520,8610,8610,8520,27
20241209,115800,279746020,8610,8610,8610,8610,2
20241209,115700,279728800,8610,8610,8610,8610,25
20241209,115600,279513550,8520,8610,8610,8520,2
20241209,115500,279496420,8500,8500,8500,8500,1
20241209,115400,279487920,8620,8560,8620,8560,25
20241209,115300,279272540,8490,8620,8620,8490,32
20241209,115200,278996960,8630,8490,8630,8450,5293
20241209,115100,234236850,8450,8460,8460,8450,424
20241209,115000,230649880,8460,8460,8460,8460,0
20241209,114900,230649880,8460,8460,8460,8460,0
20241209,114800,230649880,8460,8460,8460,8460,100
20241209,114700,229803880,8520,8480,8520,8460,201
20241209,114600,228100610,8490,8550,8550,8490,1184
20241209,114500,218037010,8540,8540,8540,8540,0
20241209,114400,218037010,8540,8510,8540,8510,1121
20241209,114300,208496430,8500,8510,8510,8500,150
20241209,114200,207221420,8500,8500,8500,8500,0
20241209,114100,207221420,8500,8510,8510,8500,84
20241209,114000,206507080,8500,8500,8500,8500,0
20241209,113900,206507080,8500,8500,8500,8500,60
20241209,113800,205997080,8510,8510,8510,8510,0
20241209,113700,205997080,8510,8510,8510,8510,0
20241209,113600,205997080,8510,8510,8510,8510,100
20241209,113500,205146080,8510,8510,8510,8510,0
20241209,113400,205146080,8510,8510,8510,8510,60
20241209,113300,204635480,8520,8520,8520,8520,0
20241209,113200,204635480,8520,8520,8520,8510,311
20241209,113100,201987640,8560,8560,8560,8560,1
20241209,113000,201979080,8520,8520,8520,8520,0
20241209,112900,201979080,8520,8530,8530,8520,71
20241209,112800,201373850,8530,8550,8550,8530,102
20241209,112700,200503750,8540,8540,8540,8540,1
20241209,112600,200495210,8530,8550,8560,8530,546
20241209,112500,195832120,8560,8560,8560,8560,0
20241209,112400,195832120,8560,8560,8560,8560,76
20241209,112300,195181560,8570,8570,8570,8570,46
20241209,112200,194787340,8630,8630,8630,8630,0
20241209,112100,194787340,8630,8630,8630,8630,0
20241209,112000,194787340,8630,8630,8630,8630,10
20241209,111900,194701040,8580,8580,8580,8580,373
20241209,111800,191500700,8640,8580,8640,8580,201
20241209,111700,189776060,8580,8580,8580,8580,0
20241209,111600,189776060,8580,8580,8580,8580,394
20241209,111500,186395540,8590,8600,8650,8590,261
20241209,111400,184151330,8600,8590,8600,8590,102
20241209,111300,183275130,8590,8600,8610,8590,569
20241209,111200,178386750,8590,8630,8650,8590,721
20241209,111100,172183270,8640,8640,8640,8640,5
20241209,111000,172140070,8640,8630,8640,8630,5
20241209,110900,172096890,8630,8630,8630,8630,0
20241209,110800,172096890,8630,8630,8630,8630,0
20241209,110700,172096890,8630,8630,8630,8630,24
20241209,110600,171889770,8630,8630,8630,8630,0
20241209,110500,171889770,8630,8630,8630,8630,0
20241209,110400,171889770,8630,8630,8630,8630,2
20241209,110300,171872510,8630,8630,8630,8630,0
20241209,110200,171872510,8630,8630,8630,8630,0
20241209,110100,171872510,8630,8630,8630,8630,1
20241209,110000,171863880,8610,8610,8610,8610,0
20241209,105900,171863880,8610,8610,8610,8610,0
20241209,105800,171863880,8610,8610,8610,8610,1
20241209,105700,171855270,8610,8610,8610,8610,0
20241209,105600,171855270,8610,8610,8610,8610,0
20241209,105500,171855270,8610,8610,8610,8610,101
20241209,105400,170985660,8630,8630,8630,8630,0
20241209,105300,170985660,8630,8630,8630,8630,59
20241209,105200,170476490,8630,8630,8630,8630,0
20241209,105100,170476490,8630,8630,8630,8630,32
20241209,105000,170200330,8650,8650,8650,8650,1
20241209,104900,170191680,8650,8650,8650,8650,16
20241209,104800,170053280,8690,8650,8690,8650,12
20241209,104700,169949200,8650,8640,8650,8640,173
20241209,104600,168454280,8650,8650,8650,8650,0
20241209,104500,168454280,8650,8650,8650,8650,0
20241209,104400,168454280,8650,8650,8650,8650,10
20241209,104300,168367780,8630,8620,8630,8610,614
20241209,104200,163075080,8620,8660,8660,8620,301
20241209,104100,160475000,8690,8690,8690,8690,0
20241209,104000,160475000,8690,8690,8690,8690,4
20241209,103900,160440240,8700,8700,8700,8700,0
20241209,103800,160440240,8700,8700,8700,8700,0
20241209,103700,160440240,8700,8700,8700,8700,0
20241209,103600,160440240,8700,8700,8700,8700,0
20241209,103500,160440240,8700,8700,8700,8700,24
20241209,103400,160231440,8660,8660,8660,8660,0
20241209,103300,160231440,8660,8660,8660,8660,0
20241209,103200,160231440,8660,8660,8660,8660,0
20241209,103100,160231440,8660,8660,8660,8660,85
20241209,103000,159495340,8660,8660,8660,8660,9
20241209,102900,159417400,8660,8660,8660,8660,20
20241209,102800,159244200,8660,8660,8660,8660,1
20241209,102700,159235540,8650,8650,8650,8650,221
20241209,102600,157323890,8710,8710,8710,8710,1
20241209,102500,157315180,8660,8660,8660,8660,108
20241209,102400,156379900,8670,8670,8680,8670,23
20241209,102300,156180360,8680,8670,8680,8670,66
20241209,102200,155607490,8650,8650,8650,8650,0
20241209,102100,155607490,8650,8660,8660,8650,199
20241209,102000,153885810,8680,8680,8680,8680,0
20241209,101900,153885810,8680,8680,8680,8680,5
20241209,101800,153842410,8660,8660,8660,8660,24
20241209,101700,153634570,8680,8690,8690,8680,82
20241209,101600,152922090,8690,8710,8710,8690,73
20241209,101500,152287140,8700,8700,8700,8700,114
20241209,101400,151295340,8720,8720,8720,8720,0
20241209,101300,151295340,8720,8720,8720,8720,0
20241209,101200,151295340,8720,8720,8720,8720,10
20241209,101100,151208140,8700,8700,8700,8700,1
20241209,101000,151199440,8700,8700,8700,8700,50
20241209,100900,150764440,8650,8650,8650,8650,1
20241209,100800,150755790,8650,8710,8710,8650,147
20241209,100700,149481160,8780,8780,8780,8780,0
20241209,100600,149481160,8780,8780,8780,8780,0
20241209,100500,149481160,8780,8730,8810,8720,97
20241209,100400,148634250,8820,8820,8820,8820,23
20241209,100300,148431390,8830,8800,8830,8800,24
20241209,100200,148220130,8810,8810,8810,8810,501
20241209,100100,143806320,8830,8830,8830,8830,0
20241209,100000,143806320,8830,8830,8830,8830,0
20241209,095900,143806320,8830,8770,8830,8770,50
20241209,095800,143367240,8770,8770,8770,8770,5
20241209,095700,143323390,8670,8670,8670,8670,205
20241209,095600,141546040,8690,8690,8690,8690,128
20241209,095500,140433720,8690,8630,8690,8630,985
20241209,095400,131909060,8620,8620,8620,8620,7
20241209,095300,131848720,8620,8630,8630,8610,375
20241209,095200,128619740,8630,8600,8630,8600,6
20241209,095100,128567990,8630,8600,8630,8600,1190
20241209,095000,118330060,8580,8580,8580,8580,2
20241209,094900,118312900,8600,8600,8600,8600,1
20241209,094800,118304300,8600,8630,8630,8600,2
20241209,094700,118287070,8630,8630,8630,8630,1
20241209,094600,118278440,8630,8600,8630,8600,360
20241209,094500,115182380,8600,8600,8600,8600,20
20241209,094400,115010380,8600,8600,8600,8600,46
20241209,094300,114614780,8600,8600,8600,8600,45
20241209,094200,114227780,8620,8620,8620,8620,25
20241209,094100,114012280,8620,8620,8620,8620,25
20241209,094000,113796780,8620,8520,8630,8520,46
20241209,093900,113400310,8560,8530,8560,8530,397
20241209,093800,110010960,8560,8540,8560,8500,150
20241209,093700,108732820,8560,8550,8560,8550,21
20241209,093600,108553070,8560,8620,8620,8550,148
20241209,093500,107282480,8630,8600,8630,8590,75
20241209,093400,106635610,8590,8590,8590,8580,61
20241209,093300,106111830,8590,8590,8590,8550,92
20241209,093200,105321750,8610,8530,8610,8530,63
20241209,093100,104781770,8530,8520,8530,8520,91
20241209,093000,104005550,8530,8530,8530,8530,61
20241209,092900,103485220,8530,8560,8560,8470,188
20241209,092800,101889880,8560,8470,8560,8460,98
20241209,092700,101055930,8500,8460,8500,8460,185
20241209,092600,99484410,8460,8480,8480,8450,818
20241209,092500,92554430,8500,8540,8540,8490,2369
20241209,092400,72398980,8540,8540,8540,8540,13
20241209,092300,72287960,8590,8590,8590,8590,20
20241209,092200,72116160,8590,8550,8590,8530,50
20241209,092100,71687960,8530,8530,8530,8530,25
20241209,092000,71474710,8550,8570,8570,8530,1569
20241209,091900,58060880,8570,8580,8620,8570,326
20241209,091800,55266180,8580,8560,8580,8560,52
20241209,091700,54820760,8560,8560,8560,8560,0
20241209,091600,54820760,8560,8640,8640,8550,1128
20241209,091500,45118650,8640,8640,8640,8640,20
20241209,091400,44945850,8640,8600,8640,8570,69
20241209,091300,44353080,8640,8640,8640,8640,173
20241209,091200,42858360,8640,8640,8640,8640,11
20241209,091100,42763320,8590,8600,8600,8590,104
20241209,091000,41868960,8600,8690,8690,8600,7
20241209,090900,41808220,8560,8560,8560,8560,1
20241209,090800,41799660,8690,8690,8690,8690,4
20241209,090700,41764900,8540,8600,8600,8540,70
20241209,090600,41165620,8600,8550,8600,8510,397
20241209,090500,37762020,8540,8600,8600,8540,125
20241209,090400,36688770,8600,8640,8660,8600,1582
20241209,090300,23038030,8640,8760,8840,8640,1270
20241209,090200,12042290,8840,8710,8840,8680,229
20241209,090100,10047570,8710,8920,8930,8710,54
20241209,090000,9575920,8700,8660,8700,8660,1017
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194400 554541340 8400 8400 8400 8400 1413
3 20241209 194300 554541340 8400 8400 8400 8400 0
4 20241209 194200 554541340 8400 8400 8400 8400 0
5 20241209 194100 554541340 8400 8400 8400 8400 0
6 20241209 194000 554541340 8400 8400 8400 8400 0
7 20241209 193900 554541340 8400 8400 8400 8400 0
8 20241209 193800 554541340 8400 8400 8400 8400 0
9 20241209 193700 554541340 8400 8400 8400 8400 0
10 20241209 193600 554541340 8400 8400 8400 8400 0
11 20241209 193500 554541340 8400 8400 8400 8400 0
12 20241209 193400 554541340 8400 8400 8400 8400 0
13 20241209 193300 554541340 8400 8400 8400 8400 0
14 20241209 193200 554541340 8400 8400 8400 8400 0
15 20241209 193100 554541340 8400 8400 8400 8400 0
16 20241209 193000 554541340 8400 8400 8400 8400 0
17 20241209 192900 554541340 8400 8400 8400 8400 0
18 20241209 192800 554541340 8400 8400 8400 8400 0
19 20241209 192700 554541340 8400 8400 8400 8400 0
20 20241209 192600 554541340 8400 8400 8400 8400 0
21 20241209 192500 554541340 8400 8400 8400 8400 0
22 20241209 192400 554541340 8400 8400 8400 8400 0
23 20241209 192300 554541340 8400 8400 8400 8400 0
24 20241209 192200 554541340 8400 8400 8400 8400 0
25 20241209 192100 554541340 8400 8400 8400 8400 0
26 20241209 192000 554541340 8400 8400 8400 8400 0
27 20241209 191900 554541340 8400 8400 8400 8400 0
28 20241209 191800 554541340 8400 8400 8400 8400 0
29 20241209 191700 554541340 8400 8400 8400 8400 0
30 20241209 191600 554541340 8400 8400 8400 8400 0
31 20241209 191500 554541340 8400 8400 8400 8400 0
32 20241209 191400 554541340 8400 8400 8400 8400 1413
33 20241209 191300 554541340 8400 8400 8400 8400 0
34 20241209 191200 554541340 8400 8400 8400 8400 0
35 20241209 191100 554541340 8400 8400 8400 8400 0
36 20241209 191000 554541340 8400 8400 8400 8400 0
37 20241209 190900 554541340 8400 8400 8400 8400 0
38 20241209 190800 554541340 8400 8400 8400 8400 0
39 20241209 190700 554541340 8400 8400 8400 8400 0
40 20241209 190600 554541340 8400 8400 8400 8400 0
41 20241209 190500 554541340 8400 8400 8400 8400 0
42 20241209 190400 554541340 8400 8400 8400 8400 0
43 20241209 190300 554541340 8400 8400 8400 8400 0
44 20241209 190200 554541340 8400 8400 8400 8400 0
45 20241209 190100 554541340 8400 8400 8400 8400 0
46 20241209 190000 554541340 8400 8400 8400 8400 0
47 20241209 185900 554541340 8400 8400 8400 8400 0
48 20241209 185800 554541340 8400 8400 8400 8400 0
49 20241209 185700 554541340 8400 8400 8400 8400 0
50 20241209 185600 554541340 8400 8400 8400 8400 0
51 20241209 185500 554541340 8400 8400 8400 8400 0
52 20241209 185400 554541340 8400 8400 8400 8400 0
53 20241209 185300 554541340 8400 8400 8400 8400 0
54 20241209 185200 554541340 8400 8400 8400 8400 0
55 20241209 185100 554541340 8400 8400 8400 8400 0
56 20241209 185000 554541340 8400 8400 8400 8400 0
57 20241209 184900 554541340 8400 8400 8400 8400 0
58 20241209 184800 554541340 8400 8400 8400 8400 0
59 20241209 184700 554541340 8400 8400 8400 8400 0
60 20241209 184600 554541340 8400 8400 8400 8400 0
61 20241209 184500 554541340 8400 8400 8400 8400 0
62 20241209 184400 554541340 8400 8400 8400 8400 1413
63 20241209 184300 554541340 8400 8400 8400 8400 0
64 20241209 184200 554541340 8400 8400 8400 8400 0
65 20241209 184100 554541340 8400 8400 8400 8400 0
66 20241209 184000 554541340 8400 8400 8400 8400 0
67 20241209 183900 554541340 8400 8400 8400 8400 0
68 20241209 183800 554541340 8400 8400 8400 8400 0
69 20241209 183700 554541340 8400 8400 8400 8400 0
70 20241209 183600 554541340 8400 8400 8400 8400 0
71 20241209 183500 554541340 8400 8400 8400 8400 0
72 20241209 183400 554541340 8400 8400 8400 8400 0
73 20241209 183300 554541340 8400 8400 8400 8400 0
74 20241209 183200 554541340 8400 8400 8400 8400 0
75 20241209 183100 554541340 8400 8400 8400 8400 0
76 20241209 183000 554541340 8400 8400 8400 8400 0
77 20241209 182900 554541340 8400 8400 8400 8400 0
78 20241209 182800 554541340 8400 8400 8400 8400 0
79 20241209 182700 554541340 8400 8400 8400 8400 0
80 20241209 182600 554541340 8400 8400 8400 8400 0
81 20241209 182500 554541340 8400 8400 8400 8400 0
82 20241209 182400 554541340 8400 8400 8400 8400 0
83 20241209 182300 554541340 8400 8400 8400 8400 0
84 20241209 182200 554541340 8400 8400 8400 8400 0
85 20241209 182100 554541340 8400 8400 8400 8400 0
86 20241209 182000 554541340 8400 8400 8400 8400 0
87 20241209 181900 554541340 8400 8400 8400 8400 0
88 20241209 181800 554541340 8400 8400 8400 8400 0
89 20241209 181700 554541340 8400 8400 8400 8400 0
90 20241209 181600 554541340 8400 8400 8400 8400 0
91 20241209 181500 554541340 8400 8400 8400 8400 0
92 20241209 181400 554541340 8400 8400 8400 8400 1413
93 20241209 181300 554541340 8400 8400 8400 8400 0
94 20241209 181200 554541340 8400 8400 8400 8400 0
95 20241209 181100 554541340 8400 8400 8400 8400 0
96 20241209 181000 554541340 8400 8400 8400 8400 0
97 20241209 180900 554541340 8400 8400 8400 8400 0
98 20241209 180800 554541340 8400 8400 8400 8400 0
99 20241209 180700 554541340 8400 8400 8400 8400 0
100 20241209 180600 554541340 8400 8400 8400 8400 0
101 20241209 180500 554541340 8400 8400 8400 8400 0
102 20241209 180400 554541340 8400 8400 8400 8400 0
103 20241209 180300 554541340 8400 8400 8400 8400 0
104 20241209 180200 554541340 8400 8400 8400 8400 0
105 20241209 180100 554541340 8400 8400 8400 8400 0
106 20241209 180000 554541340 8400 8400 8400 8400 0
107 20241209 175900 554541340 8400 8400 8400 8400 0
108 20241209 175800 554541340 8400 8400 8400 8400 0
109 20241209 175700 554541340 8400 8400 8400 8400 0
110 20241209 175600 554541340 8400 8400 8400 8400 0
111 20241209 175500 554541340 8400 8400 8400 8400 0
112 20241209 175400 554541340 8400 8400 8400 8400 0
113 20241209 175300 554541340 8400 8400 8400 8400 0
114 20241209 175200 554541340 8400 8400 8400 8400 0
115 20241209 175100 554541340 8400 8400 8400 8400 0
116 20241209 175000 554541340 8400 8400 8400 8400 0
117 20241209 174900 554541340 8400 8400 8400 8400 0
118 20241209 174800 554541340 8400 8400 8400 8400 0
119 20241209 174700 554541340 8400 8400 8400 8400 0
120 20241209 174600 554541340 8400 8400 8400 8400 0
121 20241209 174500 554541340 8400 8400 8400 8400 0
122 20241209 174400 554541340 8400 8400 8400 8400 1413
123 20241209 174300 554541340 8400 8400 8400 8400 0
124 20241209 174200 554541340 8400 8400 8400 8400 0
125 20241209 174100 554541340 8400 8400 8400 8400 0
126 20241209 174000 554541340 8400 8400 8400 8400 0
127 20241209 173900 554541340 8400 8400 8400 8400 0
128 20241209 173800 554541340 8400 8400 8400 8400 0
129 20241209 173700 554541340 8400 8400 8400 8400 0
130 20241209 173600 554541340 8400 8400 8400 8400 0
131 20241209 173500 554541340 8400 8400 8400 8400 0
132 20241209 173400 554541340 8400 8400 8400 8400 0
133 20241209 173300 554541340 8400 8400 8400 8400 0
134 20241209 173200 554541340 8400 8400 8400 8400 0
135 20241209 173100 554541340 8400 8400 8400 8400 0
136 20241209 173000 554541340 8400 8400 8400 8400 0
137 20241209 172900 554541340 8400 8400 8400 8400 0
138 20241209 172800 554541340 8400 8400 8400 8400 0
139 20241209 172700 554541340 8400 8400 8400 8400 0
140 20241209 172600 554541340 8400 8400 8400 8400 0
141 20241209 172500 554541340 8400 8400 8400 8400 0
142 20241209 172400 554541340 8400 8400 8400 8400 0
143 20241209 172300 554541340 8400 8400 8400 8400 0
144 20241209 172200 554541340 8400 8400 8400 8400 0
145 20241209 172100 554541340 8400 8400 8400 8400 0
146 20241209 172000 554541340 8400 8400 8400 8400 0
147 20241209 171900 554541340 8400 8400 8400 8400 0
148 20241209 171800 554541340 8400 8400 8400 8400 0
149 20241209 171700 554541340 8400 8400 8400 8400 0
150 20241209 171600 554541340 8400 8400 8400 8400 0
151 20241209 171500 554541340 8400 8400 8400 8400 0
152 20241209 171400 554541340 8400 8400 8400 8400 1413
153 20241209 171300 554541340 8400 8400 8400 8400 0
154 20241209 171200 554541340 8400 8400 8400 8400 0
155 20241209 171100 554541340 8400 8400 8400 8400 0
156 20241209 171000 554541340 8400 8400 8400 8400 0
157 20241209 170900 554541340 8400 8400 8400 8400 0
158 20241209 170800 554541340 8400 8400 8400 8400 0
159 20241209 170700 554541340 8400 8400 8400 8400 0
160 20241209 170600 554541340 8400 8400 8400 8400 0
161 20241209 170500 554541340 8400 8400 8400 8400 0
162 20241209 170400 554541340 8400 8400 8400 8400 0
163 20241209 170300 554541340 8400 8400 8400 8400 0
164 20241209 170200 554541340 8400 8400 8400 8400 0
165 20241209 170100 554541340 8400 8400 8400 8400 0
166 20241209 170000 554541340 8400 8400 8400 8400 0
167 20241209 165900 554541340 8400 8400 8400 8400 0
168 20241209 165800 554541340 8400 8400 8400 8400 0
169 20241209 165700 554541340 8400 8400 8400 8400 0
170 20241209 165600 554541340 8400 8400 8400 8400 0
171 20241209 165500 554541340 8400 8400 8400 8400 0
172 20241209 165400 554541340 8400 8400 8400 8400 0
173 20241209 165300 554541340 8400 8400 8400 8400 0
174 20241209 165200 554541340 8400 8400 8400 8400 0
175 20241209 165100 554541340 8400 8400 8400 8400 0
176 20241209 165000 554541340 8400 8400 8400 8400 0
177 20241209 164900 554541340 8400 8400 8400 8400 0
178 20241209 164800 554541340 8400 8400 8400 8400 0
179 20241209 164700 554541340 8400 8400 8400 8400 0
180 20241209 164600 554541340 8400 8400 8400 8400 0
181 20241209 164500 554541340 8400 8400 8400 8400 0
182 20241209 164400 554541340 8400 8400 8400 8400 1413
183 20241209 164300 554541340 8400 8400 8400 8400 0
184 20241209 164200 554541340 8400 8400 8400 8400 0
185 20241209 164100 554541340 8400 8400 8400 8400 0
186 20241209 164000 554541340 8400 8400 8400 8400 0
187 20241209 163900 554541340 8400 8400 8400 8400 0
188 20241209 163800 554541340 8400 8400 8400 8400 0
189 20241209 163700 554541340 8400 8400 8400 8400 0
190 20241209 163600 554541340 8400 8400 8400 8400 0
191 20241209 163500 554541340 8400 8400 8400 8400 0
192 20241209 163400 554541340 8400 8400 8400 8400 0
193 20241209 163300 554541340 8400 8400 8400 8400 0
194 20241209 163200 554541340 8400 8400 8400 8400 0
195 20241209 163100 554541340 8400 8400 8400 8400 0
196 20241209 163000 554541340 8400 8400 8400 8400 0
197 20241209 162900 554541340 8400 8400 8400 8400 0
198 20241209 162800 554541340 8400 8400 8400 8400 0
199 20241209 162700 554541340 8400 8400 8400 8400 0
200 20241209 162600 554541340 8400 8400 8400 8400 0
201 20241209 162500 554541340 8400 8400 8400 8400 0
202 20241209 162400 554541340 8400 8400 8400 8400 0
203 20241209 162300 554541340 8400 8400 8400 8400 0
204 20241209 162200 554541340 8400 8400 8400 8400 0
205 20241209 162100 554541340 8400 8400 8400 8400 0
206 20241209 162000 554541340 8400 8400 8400 8400 0
207 20241209 161900 554541340 8400 8400 8400 8400 0
208 20241209 161800 554541340 8400 8400 8400 8400 0
209 20241209 161700 554541340 8400 8400 8400 8400 0
210 20241209 161600 554541340 8400 8400 8400 8400 0
211 20241209 161500 554541340 8400 8400 8400 8400 0
212 20241209 161400 554541340 8400 8400 8400 8400 1413
213 20241209 161300 554541340 8400 8400 8400 8400 0
214 20241209 161200 554541340 8400 8400 8400 8400 0
215 20241209 161100 554541340 8400 8400 8400 8400 0
216 20241209 161000 554541340 8400 8400 8400 8400 0
217 20241209 160900 554541340 8400 8400 8400 8400 0
218 20241209 160800 554541340 8400 8400 8400 8400 0
219 20241209 160700 554541340 8400 8400 8400 8400 0
220 20241209 160600 554541340 8400 8400 8400 8400 0
221 20241209 160500 554541340 8400 8400 8400 8400 0
222 20241209 160400 554541340 8400 8400 8400 8400 0
223 20241209 160300 554541340 8400 8400 8400 8400 0
224 20241209 160200 554541340 8400 8400 8400 8400 0
225 20241209 160100 554541340 8400 8400 8400 8400 0
226 20241209 160000 554541340 8400 8400 8400 8400 0
227 20241209 155900 554541340 8400 8400 8400 8400 0
228 20241209 155800 554541340 8400 8400 8400 8400 0
229 20241209 155700 554541340 8400 8400 8400 8400 0
230 20241209 155600 554541340 8400 8400 8400 8400 0
231 20241209 155500 554541340 8400 8400 8400 8400 0
232 20241209 155400 554541340 8400 8400 8400 8400 0
233 20241209 155300 554541340 8400 8400 8400 8400 0
234 20241209 155200 554541340 8400 8400 8400 8400 0
235 20241209 155100 554541340 8400 8400 8400 8400 0
236 20241209 155000 554541340 8400 8400 8400 8400 0
237 20241209 154900 554541340 8400 8400 8400 8400 0
238 20241209 154800 554541340 8400 8400 8400 8400 0
239 20241209 154700 554541340 8400 8400 8400 8400 0
240 20241209 154600 554541340 8400 8400 8400 8400 0
241 20241209 154500 554541340 8400 8400 8400 8400 0
242 20241209 154400 554541340 8400 8400 8400 8400 1413
243 20241209 154300 554541340 8400 8400 8400 8400 0
244 20241209 154200 554541340 8400 8400 8400 8400 0
245 20241209 154100 554541340 8400 8400 8400 8400 0
246 20241209 154000 554541340 8400 8400 8400 8400 0
247 20241209 153900 554541340 8400 8400 8400 8400 0
248 20241209 153800 554541340 8400 8400 8400 8400 0
249 20241209 153700 554541340 8400 8400 8400 8400 0
250 20241209 153600 554541340 8400 8400 8400 8400 0
251 20241209 153500 554541340 8400 8400 8400 8400 0
252 20241209 153400 554541340 8400 8400 8400 8400 0
253 20241209 153300 554541340 8400 8400 8400 8400 0
254 20241209 153200 554541340 8400 8400 8400 8400 0
255 20241209 153100 554541340 8400 8400 8400 8400 0
256 20241209 153000 554541340 8400 8400 8400 8400 1413
257 20241209 152900 542672140 8370 8370 8370 8370 0
258 20241209 152800 542672140 8370 8370 8370 8370 0
259 20241209 152700 542672140 8370 8370 8370 8370 0
260 20241209 152600 542672140 8370 8370 8370 8370 0
261 20241209 152500 542672140 8370 8370 8370 8370 0
262 20241209 152400 542672140 8370 8370 8370 8370 0
263 20241209 152300 542672140 8370 8370 8370 8370 0
264 20241209 152200 542672140 8370 8370 8370 8370 0
265 20241209 152100 542672140 8370 8370 8370 8370 0
266 20241209 152000 542672140 8370 8370 8370 8370 0
267 20241209 151900 542672140 8370 8380 8430 8370 287
268 20241209 151800 540265770 8390 8430 8430 8390 180
269 20241209 151700 538755350 8440 8420 8440 8390 806
270 20241209 151600 531982980 8420 8450 8450 8420 60
271 20241209 151500 531477290 8450 8420 8450 8400 228
272 20241209 151400 529558600 8420 8390 8460 8390 138
273 20241209 151300 528398410 8410 8430 8460 8380 467
274 20241209 151200 524477070 8460 8460 8460 8430 334
275 20241209 151100 521656840 8440 8470 8470 8440 60
276 20241209 151000 521149990 8470 8470 8470 8390 16
277 20241209 150900 521014550 8390 8400 8480 8350 267
278 20241209 150800 518771510 8400 8470 8470 8400 212
279 20241209 150700 516986410 8470 8390 8470 8390 28
280 20241209 150600 516750180 8360 8440 8480 8360 754
281 20241209 150500 510415980 8460 8450 8460 8410 24
282 20241209 150400 510213160 8390 8500 8500 8380 1885
283 20241209 150300 494395840 8500 8500 8500 8440 21
284 20241209 150200 494217700 8500 8500 8500 8500 17
285 20241209 150100 494073200 8500 8500 8500 8500 12
286 20241209 150000 493971200 8400 8440 8500 8400 36
287 20241209 145900 493667130 8500 8450 8500 8440 54
288 20241209 145800 493210260 8490 8490 8500 8490 19
289 20241209 145700 493048910 8490 8490 8490 8420 40
290 20241209 145600 492710850 8490 8440 8490 8400 85
291 20241209 145500 491994110 8440 8490 8490 8440 163
292 20241209 145400 490617640 8490 8490 8490 8440 38
293 20241209 145300 490296120 8430 8430 8490 8410 45
294 20241209 145200 489916600 8500 8470 8500 8470 21
295 20241209 145100 489738310 8420 8460 8470 8400 40
296 20241209 145000 489401180 8460 8440 8460 8400 100
297 20241209 144900 488557140 8430 8450 8450 8430 20
298 20241209 144800 488388160 8440 8410 8440 8400 42
299 20241209 144700 488034470 8410 8500 8500 8400 102
300 20241209 144600 487175270 8500 8440 8500 8440 57
301 20241209 144500 486693530 8440 8440 8510 8440 64
302 20241209 144400 486153300 8440 8490 8530 8440 108
303 20241209 144300 485236960 8540 8480 8540 8480 58
304 20241209 144200 484744460 8540 8540 8540 8480 38
305 20241209 144100 484421260 8540 8550 8550 8470 94
306 20241209 144000 483623360 8510 8500 8510 8500 214
307 20241209 143900 481804040 8490 8490 8490 8430 72
308 20241209 143800 481194790 8410 8490 8500 8410 51
309 20241209 143700 480763780 8490 8470 8490 8470 90
310 20241209 143600 480000000 8470 8480 8480 8400 33
311 20241209 143500 479721420 8480 8400 8480 8400 98
312 20241209 143400 478893840 8400 8400 8400 8400 1
313 20241209 143300 478885440 8470 8380 8470 8380 17
314 20241209 143200 478742890 8380 8380 8380 8380 258
315 20241209 143100 476580850 8380 8380 8380 8380 320
316 20241209 143000 473899250 8380 8380 8470 8380 318
317 20241209 142900 471234320 8380 8420 8420 8380 640
318 20241209 142800 465869270 8470 8470 8470 8470 1
319 20241209 142700 465860800 8420 8420 8420 8420 35
320 20241209 142600 465566100 8420 8420 8420 8420 54
321 20241209 142500 465111420 8460 8390 8460 8390 91
322 20241209 142400 464346360 8390 8390 8390 8390 16
323 20241209 142300 464212120 8390 8400 8450 8390 45
324 20241209 142200 463834230 8430 8430 8430 8430 0
325 20241209 142100 463834230 8430 8430 8430 8390 18
326 20241209 142000 463683130 8390 8390 8450 8380 64
327 20241209 141900 463144750 8450 8390 8450 8390 67
328 20241209 141800 462581720 8390 8390 8390 8390 17
329 20241209 141700 462439090 8390 8410 8410 8390 738
330 20241209 141600 456246510 8410 8390 8450 8390 4
331 20241209 141500 456212840 8390 8390 8390 8390 24
332 20241209 141400 456011480 8450 8390 8450 8390 309
333 20241209 141300 453403710 8380 8380 8380 8380 0
334 20241209 141200 453403710 8380 8440 8440 8380 766
335 20241209 141100 446970400 8450 8460 8460 8400 100
336 20241209 141000 446127110 8460 8450 8460 8450 169
337 20241209 140900 444697870 8450 8390 8460 8390 584
338 20241209 140800 439794080 8390 8400 8400 8390 39
339 20241209 140700 439466830 8470 8470 8470 8470 161
340 20241209 140600 438103160 8390 8460 8460 8390 4461
341 20241209 140500 400655990 8460 8460 8460 8460 39
342 20241209 140400 400326050 8460 8460 8460 8460 0
343 20241209 140300 400326050 8460 8460 8460 8460 246
344 20241209 140200 398244890 8460 8460 8460 8460 39
345 20241209 140100 397914950 8460 8460 8460 8460 0
346 20241209 140000 397914950 8460 8460 8460 8460 16
347 20241209 135900 397779590 8460 8460 8510 8460 65
348 20241209 135800 397228440 8510 8510 8510 8510 22
349 20241209 135700 397041220 8460 8460 8460 8460 16
350 20241209 135600 396905860 8510 8470 8510 8460 61
351 20241209 135500 396388780 8490 8450 8500 8450 28
352 20241209 135400 396151090 8430 8440 8440 8430 16
353 20241209 135300 396016160 8490 8420 8490 8410 257
354 20241209 135200 393837720 8480 8480 8480 8480 3
355 20241209 135100 393812280 8480 8410 8480 8410 17
356 20241209 135000 393669240 8410 8420 8420 8410 40
357 20241209 134900 393332800 8390 8430 8430 8390 1103
358 20241209 134800 384060250 8430 8430 8430 8430 16
359 20241209 134700 383925370 8500 8450 8500 8430 319
360 20241209 134600 381218040 8470 8460 8470 8450 1366
361 20241209 134500 369661860 8460 8460 8520 8460 20
362 20241209 134400 369492600 8460 8470 8470 8460 47
363 20241209 134300 369094960 8460 8460 8460 8460 0
364 20241209 134200 369094960 8460 8460 8460 8460 16
365 20241209 134100 368959600 8460 8460 8460 8460 50
366 20241209 134000 368536600 8460 8460 8460 8460 0
367 20241209 133900 368536600 8460 8460 8460 8460 66
368 20241209 133800 367978240 8460 8480 8480 8460 317
369 20241209 133700 365294350 8480 8480 8480 8480 100
370 20241209 133600 364446350 8480 8510 8510 8480 489
371 20241209 133500 360295510 8560 8540 8560 8500 83
372 20241209 133400 359588090 8530 8530 8530 8530 10
373 20241209 133300 359502790 8490 8500 8500 8490 86
374 20241209 133200 358772620 8490 8490 8490 8490 40
375 20241209 133100 358433020 8490 8490 8490 8490 0
376 20241209 133000 358433020 8490 8490 8490 8490 73
377 20241209 132900 357813250 8490 8490 8490 8490 77
378 20241209 132800 357159520 8490 8490 8540 8490 134
379 20241209 132700 356017260 8540 8540 8540 8540 0
380 20241209 132600 356017260 8540 8540 8540 8540 23
381 20241209 132500 355820840 8490 8540 8540 8490 7
382 20241209 132400 355761310 8540 8540 8540 8540 0
383 20241209 132300 355761310 8540 8530 8540 8530 15
384 20241209 132200 355633250 8500 8500 8500 8500 7
385 20241209 132100 355573750 8500 8500 8500 8500 414
386 20241209 132000 352054750 8500 8530 8530 8500 114
387 20241209 131900 351085120 8530 8530 8530 8530 30
388 20241209 131800 350829220 8540 8540 8540 8540 41
389 20241209 131700 350479080 8540 8540 8540 8540 24
390 20241209 131600 350274120 8540 8540 8540 8540 31
391 20241209 131500 350009380 8550 8550 8550 8550 0
392 20241209 131400 350009380 8550 8550 8550 8550 25
393 20241209 131300 349795630 8450 8450 8450 8450 0
394 20241209 131200 349795630 8450 8500 8500 8450 203
395 20241209 131100 348070230 8490 8490 8490 8490 0
396 20241209 131000 348070230 8490 8490 8490 8490 21
397 20241209 130900 347891940 8440 8440 8440 8440 0
398 20241209 130800 347891940 8440 8440 8440 8440 0
399 20241209 130700 347891940 8440 8440 8440 8440 100
400 20241209 130600 347047940 8440 8450 8480 8440 715
401 20241209 130500 340994490 8450 8450 8450 8450 1
402 20241209 130400 340986040 8450 8430 8450 8430 3
403 20241209 130300 340960710 8420 8420 8420 8420 48
404 20241209 130200 340556550 8420 8460 8460 8420 1521
405 20241209 130100 327740860 8460 8460 8460 8460 256
406 20241209 130000 325575100 8450 8460 8460 8450 100
407 20241209 125900 324729240 8490 8490 8490 8490 224
408 20241209 125800 322827480 8460 8480 8480 8460 12
409 20241209 125700 322725760 8480 8480 8480 8480 10
410 20241209 125600 322640960 8450 8500 8500 8450 36
411 20241209 125500 322335110 8450 8450 8450 8450 1
412 20241209 125400 322326660 8500 8500 8500 8500 23
413 20241209 125300 322131160 8500 8500 8500 8500 24
414 20241209 125200 321927160 8440 8440 8440 8440 22
415 20241209 125100 321741480 8440 8500 8500 8440 24
416 20241209 125000 321537540 8500 8500 8500 8500 0
417 20241209 124900 321537540 8500 8500 8500 8500 24
418 20241209 124800 321333540 8500 8500 8500 8450 14
419 20241209 124700 321215140 8500 8500 8500 8500 0
420 20241209 124600 321215140 8500 8500 8500 8500 0
421 20241209 124500 321215140 8500 8500 8500 8500 0
422 20241209 124400 321215140 8500 8500 8500 8500 0
423 20241209 124300 321215140 8500 8500 8500 8500 1
424 20241209 124200 321206640 8460 8460 8460 8460 41
425 20241209 124100 320859780 8480 8480 8480 8480 0
426 20241209 124000 320859780 8480 8460 8480 8460 105
427 20241209 123900 319971220 8450 8460 8460 8450 2103
428 20241209 123800 302181790 8480 8480 8480 8480 0
429 20241209 123700 302181790 8480 8480 8480 8480 57
430 20241209 123600 301698430 8480 8480 8480 8480 0
431 20241209 123500 301698430 8480 8480 8480 8480 0
432 20241209 123400 301698430 8480 8480 8480 8480 301
433 20241209 123300 299145950 8480 8500 8500 8480 500
434 20241209 123200 294903620 8500 8500 8500 8500 0
435 20241209 123100 294903620 8500 8500 8500 8500 43
436 20241209 123000 294538120 8490 8490 8490 8490 10
437 20241209 122900 294453220 8500 8500 8500 8500 21
438 20241209 122800 294274720 8500 8500 8500 8500 0
439 20241209 122700 294274720 8500 8500 8500 8500 0
440 20241209 122600 294274720 8500 8500 8500 8500 10
441 20241209 122500 294189720 8500 8490 8500 8480 213
442 20241209 122400 292379400 8500 8500 8500 8490 155
443 20241209 122300 291062570 8490 8500 8500 8490 60
444 20241209 122200 290553060 8500 8500 8500 8500 0
445 20241209 122100 290553060 8500 8510 8510 8500 465
446 20241209 122000 286596410 8510 8520 8520 8510 451
447 20241209 121900 282757600 8520 8520 8520 8520 0
448 20241209 121800 282757600 8520 8520 8520 8520 0
449 20241209 121700 282757600 8520 8520 8520 8520 0
450 20241209 121600 282757600 8520 8580 8580 8520 97
451 20241209 121500 281929840 8580 8580 8580 8580 21
452 20241209 121400 281749660 8520 8520 8520 8520 11
453 20241209 121300 281655940 8520 8590 8590 8520 23
454 20241209 121200 281458440 8520 8520 8520 8520 0
455 20241209 121100 281458440 8520 8590 8590 8520 23
456 20241209 121000 281261010 8510 8510 8510 8510 0
457 20241209 120900 281261010 8510 8510 8510 8510 0
458 20241209 120800 281261010 8510 8510 8510 8510 0
459 20241209 120700 281261010 8510 8520 8520 8510 62
460 20241209 120600 280733070 8590 8590 8590 8590 0
461 20241209 120500 280733070 8590 8580 8590 8580 24
462 20241209 120400 280526970 8600 8600 8600 8600 0
463 20241209 120300 280526970 8600 8600 8600 8600 30
464 20241209 120200 280268970 8520 8580 8580 8520 22
465 20241209 120100 280080930 8580 8520 8580 8520 2
466 20241209 120000 280063830 8520 8600 8600 8520 10
467 20241209 115900 279978310 8520 8610 8610 8520 27
468 20241209 115800 279746020 8610 8610 8610 8610 2
469 20241209 115700 279728800 8610 8610 8610 8610 25
470 20241209 115600 279513550 8520 8610 8610 8520 2
471 20241209 115500 279496420 8500 8500 8500 8500 1
472 20241209 115400 279487920 8620 8560 8620 8560 25
473 20241209 115300 279272540 8490 8620 8620 8490 32
474 20241209 115200 278996960 8630 8490 8630 8450 5293
475 20241209 115100 234236850 8450 8460 8460 8450 424
476 20241209 115000 230649880 8460 8460 8460 8460 0
477 20241209 114900 230649880 8460 8460 8460 8460 0
478 20241209 114800 230649880 8460 8460 8460 8460 100
479 20241209 114700 229803880 8520 8480 8520 8460 201
480 20241209 114600 228100610 8490 8550 8550 8490 1184
481 20241209 114500 218037010 8540 8540 8540 8540 0
482 20241209 114400 218037010 8540 8510 8540 8510 1121
483 20241209 114300 208496430 8500 8510 8510 8500 150
484 20241209 114200 207221420 8500 8500 8500 8500 0
485 20241209 114100 207221420 8500 8510 8510 8500 84
486 20241209 114000 206507080 8500 8500 8500 8500 0
487 20241209 113900 206507080 8500 8500 8500 8500 60
488 20241209 113800 205997080 8510 8510 8510 8510 0
489 20241209 113700 205997080 8510 8510 8510 8510 0
490 20241209 113600 205997080 8510 8510 8510 8510 100
491 20241209 113500 205146080 8510 8510 8510 8510 0
492 20241209 113400 205146080 8510 8510 8510 8510 60
493 20241209 113300 204635480 8520 8520 8520 8520 0
494 20241209 113200 204635480 8520 8520 8520 8510 311
495 20241209 113100 201987640 8560 8560 8560 8560 1
496 20241209 113000 201979080 8520 8520 8520 8520 0
497 20241209 112900 201979080 8520 8530 8530 8520 71
498 20241209 112800 201373850 8530 8550 8550 8530 102
499 20241209 112700 200503750 8540 8540 8540 8540 1
500 20241209 112600 200495210 8530 8550 8560 8530 546
501 20241209 112500 195832120 8560 8560 8560 8560 0
502 20241209 112400 195832120 8560 8560 8560 8560 76
503 20241209 112300 195181560 8570 8570 8570 8570 46
504 20241209 112200 194787340 8630 8630 8630 8630 0
505 20241209 112100 194787340 8630 8630 8630 8630 0
506 20241209 112000 194787340 8630 8630 8630 8630 10
507 20241209 111900 194701040 8580 8580 8580 8580 373
508 20241209 111800 191500700 8640 8580 8640 8580 201
509 20241209 111700 189776060 8580 8580 8580 8580 0
510 20241209 111600 189776060 8580 8580 8580 8580 394
511 20241209 111500 186395540 8590 8600 8650 8590 261
512 20241209 111400 184151330 8600 8590 8600 8590 102
513 20241209 111300 183275130 8590 8600 8610 8590 569
514 20241209 111200 178386750 8590 8630 8650 8590 721
515 20241209 111100 172183270 8640 8640 8640 8640 5
516 20241209 111000 172140070 8640 8630 8640 8630 5
517 20241209 110900 172096890 8630 8630 8630 8630 0
518 20241209 110800 172096890 8630 8630 8630 8630 0
519 20241209 110700 172096890 8630 8630 8630 8630 24
520 20241209 110600 171889770 8630 8630 8630 8630 0
521 20241209 110500 171889770 8630 8630 8630 8630 0
522 20241209 110400 171889770 8630 8630 8630 8630 2
523 20241209 110300 171872510 8630 8630 8630 8630 0
524 20241209 110200 171872510 8630 8630 8630 8630 0
525 20241209 110100 171872510 8630 8630 8630 8630 1
526 20241209 110000 171863880 8610 8610 8610 8610 0
527 20241209 105900 171863880 8610 8610 8610 8610 0
528 20241209 105800 171863880 8610 8610 8610 8610 1
529 20241209 105700 171855270 8610 8610 8610 8610 0
530 20241209 105600 171855270 8610 8610 8610 8610 0
531 20241209 105500 171855270 8610 8610 8610 8610 101
532 20241209 105400 170985660 8630 8630 8630 8630 0
533 20241209 105300 170985660 8630 8630 8630 8630 59
534 20241209 105200 170476490 8630 8630 8630 8630 0
535 20241209 105100 170476490 8630 8630 8630 8630 32
536 20241209 105000 170200330 8650 8650 8650 8650 1
537 20241209 104900 170191680 8650 8650 8650 8650 16
538 20241209 104800 170053280 8690 8650 8690 8650 12
539 20241209 104700 169949200 8650 8640 8650 8640 173
540 20241209 104600 168454280 8650 8650 8650 8650 0
541 20241209 104500 168454280 8650 8650 8650 8650 0
542 20241209 104400 168454280 8650 8650 8650 8650 10
543 20241209 104300 168367780 8630 8620 8630 8610 614
544 20241209 104200 163075080 8620 8660 8660 8620 301
545 20241209 104100 160475000 8690 8690 8690 8690 0
546 20241209 104000 160475000 8690 8690 8690 8690 4
547 20241209 103900 160440240 8700 8700 8700 8700 0
548 20241209 103800 160440240 8700 8700 8700 8700 0
549 20241209 103700 160440240 8700 8700 8700 8700 0
550 20241209 103600 160440240 8700 8700 8700 8700 0
551 20241209 103500 160440240 8700 8700 8700 8700 24
552 20241209 103400 160231440 8660 8660 8660 8660 0
553 20241209 103300 160231440 8660 8660 8660 8660 0
554 20241209 103200 160231440 8660 8660 8660 8660 0
555 20241209 103100 160231440 8660 8660 8660 8660 85
556 20241209 103000 159495340 8660 8660 8660 8660 9
557 20241209 102900 159417400 8660 8660 8660 8660 20
558 20241209 102800 159244200 8660 8660 8660 8660 1
559 20241209 102700 159235540 8650 8650 8650 8650 221
560 20241209 102600 157323890 8710 8710 8710 8710 1
561 20241209 102500 157315180 8660 8660 8660 8660 108
562 20241209 102400 156379900 8670 8670 8680 8670 23
563 20241209 102300 156180360 8680 8670 8680 8670 66
564 20241209 102200 155607490 8650 8650 8650 8650 0
565 20241209 102100 155607490 8650 8660 8660 8650 199
566 20241209 102000 153885810 8680 8680 8680 8680 0
567 20241209 101900 153885810 8680 8680 8680 8680 5
568 20241209 101800 153842410 8660 8660 8660 8660 24
569 20241209 101700 153634570 8680 8690 8690 8680 82
570 20241209 101600 152922090 8690 8710 8710 8690 73
571 20241209 101500 152287140 8700 8700 8700 8700 114
572 20241209 101400 151295340 8720 8720 8720 8720 0
573 20241209 101300 151295340 8720 8720 8720 8720 0
574 20241209 101200 151295340 8720 8720 8720 8720 10
575 20241209 101100 151208140 8700 8700 8700 8700 1
576 20241209 101000 151199440 8700 8700 8700 8700 50
577 20241209 100900 150764440 8650 8650 8650 8650 1
578 20241209 100800 150755790 8650 8710 8710 8650 147
579 20241209 100700 149481160 8780 8780 8780 8780 0
580 20241209 100600 149481160 8780 8780 8780 8780 0
581 20241209 100500 149481160 8780 8730 8810 8720 97
582 20241209 100400 148634250 8820 8820 8820 8820 23
583 20241209 100300 148431390 8830 8800 8830 8800 24
584 20241209 100200 148220130 8810 8810 8810 8810 501
585 20241209 100100 143806320 8830 8830 8830 8830 0
586 20241209 100000 143806320 8830 8830 8830 8830 0
587 20241209 095900 143806320 8830 8770 8830 8770 50
588 20241209 095800 143367240 8770 8770 8770 8770 5
589 20241209 095700 143323390 8670 8670 8670 8670 205
590 20241209 095600 141546040 8690 8690 8690 8690 128
591 20241209 095500 140433720 8690 8630 8690 8630 985
592 20241209 095400 131909060 8620 8620 8620 8620 7
593 20241209 095300 131848720 8620 8630 8630 8610 375
594 20241209 095200 128619740 8630 8600 8630 8600 6
595 20241209 095100 128567990 8630 8600 8630 8600 1190
596 20241209 095000 118330060 8580 8580 8580 8580 2
597 20241209 094900 118312900 8600 8600 8600 8600 1
598 20241209 094800 118304300 8600 8630 8630 8600 2
599 20241209 094700 118287070 8630 8630 8630 8630 1
600 20241209 094600 118278440 8630 8600 8630 8600 360
601 20241209 094500 115182380 8600 8600 8600 8600 20
602 20241209 094400 115010380 8600 8600 8600 8600 46
603 20241209 094300 114614780 8600 8600 8600 8600 45
604 20241209 094200 114227780 8620 8620 8620 8620 25
605 20241209 094100 114012280 8620 8620 8620 8620 25
606 20241209 094000 113796780 8620 8520 8630 8520 46
607 20241209 093900 113400310 8560 8530 8560 8530 397
608 20241209 093800 110010960 8560 8540 8560 8500 150
609 20241209 093700 108732820 8560 8550 8560 8550 21
610 20241209 093600 108553070 8560 8620 8620 8550 148
611 20241209 093500 107282480 8630 8600 8630 8590 75
612 20241209 093400 106635610 8590 8590 8590 8580 61
613 20241209 093300 106111830 8590 8590 8590 8550 92
614 20241209 093200 105321750 8610 8530 8610 8530 63
615 20241209 093100 104781770 8530 8520 8530 8520 91
616 20241209 093000 104005550 8530 8530 8530 8530 61
617 20241209 092900 103485220 8530 8560 8560 8470 188
618 20241209 092800 101889880 8560 8470 8560 8460 98
619 20241209 092700 101055930 8500 8460 8500 8460 185
620 20241209 092600 99484410 8460 8480 8480 8450 818
621 20241209 092500 92554430 8500 8540 8540 8490 2369
622 20241209 092400 72398980 8540 8540 8540 8540 13
623 20241209 092300 72287960 8590 8590 8590 8590 20
624 20241209 092200 72116160 8590 8550 8590 8530 50
625 20241209 092100 71687960 8530 8530 8530 8530 25
626 20241209 092000 71474710 8550 8570 8570 8530 1569
627 20241209 091900 58060880 8570 8580 8620 8570 326
628 20241209 091800 55266180 8580 8560 8580 8560 52
629 20241209 091700 54820760 8560 8560 8560 8560 0
630 20241209 091600 54820760 8560 8640 8640 8550 1128
631 20241209 091500 45118650 8640 8640 8640 8640 20
632 20241209 091400 44945850 8640 8600 8640 8570 69
633 20241209 091300 44353080 8640 8640 8640 8640 173
634 20241209 091200 42858360 8640 8640 8640 8640 11
635 20241209 091100 42763320 8590 8600 8600 8590 104
636 20241209 091000 41868960 8600 8690 8690 8600 7
637 20241209 090900 41808220 8560 8560 8560 8560 1
638 20241209 090800 41799660 8690 8690 8690 8690 4
639 20241209 090700 41764900 8540 8600 8600 8540 70
640 20241209 090600 41165620 8600 8550 8600 8510 397
641 20241209 090500 37762020 8540 8600 8600 8540 125
642 20241209 090400 36688770 8600 8640 8660 8600 1582
643 20241209 090300 23038030 8640 8760 8840 8640 1270
644 20241209 090200 12042290 8840 8710 8840 8680 229
645 20241209 090100 10047570 8710 8920 8930 8710 54
646 20241209 090000 9575920 8700 8660 8700 8660 1017