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

657
079000/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195500,1265971490,6080,6080,6080,6080,6465
20241209,195400,1265971490,6080,6080,6080,6080,0
20241209,195300,1265971490,6080,6080,6080,6080,0
20241209,195200,1265971490,6080,6080,6080,6080,0
20241209,195100,1265971490,6080,6080,6080,6080,0
20241209,195000,1265971490,6080,6080,6080,6080,0
20241209,194900,1265971490,6080,6080,6080,6080,0
20241209,194800,1265971490,6080,6080,6080,6080,0
20241209,194700,1265971490,6080,6080,6080,6080,0
20241209,194600,1265971490,6080,6080,6080,6080,0
20241209,194500,1265971490,6080,6080,6080,6080,0
20241209,194400,1265971490,6080,6080,6080,6080,0
20241209,194300,1265971490,6080,6080,6080,6080,0
20241209,194200,1265971490,6080,6080,6080,6080,0
20241209,194100,1265971490,6080,6080,6080,6080,0
20241209,194000,1265971490,6080,6080,6080,6080,0
20241209,193900,1265971490,6080,6080,6080,6080,0
20241209,193800,1265971490,6080,6080,6080,6080,0
20241209,193700,1265971490,6080,6080,6080,6080,0
20241209,193600,1265971490,6080,6080,6080,6080,0
20241209,193500,1265971490,6080,6080,6080,6080,0
20241209,193400,1265971490,6080,6080,6080,6080,0
20241209,193300,1265971490,6080,6080,6080,6080,0
20241209,193200,1265971490,6080,6080,6080,6080,0
20241209,193100,1265971490,6080,6080,6080,6080,0
20241209,193000,1265971490,6080,6080,6080,6080,0
20241209,192900,1265971490,6080,6080,6080,6080,0
20241209,192800,1265971490,6080,6080,6080,6080,0
20241209,192700,1265971490,6080,6080,6080,6080,0
20241209,192600,1265971490,6080,6080,6080,6080,0
20241209,192500,1265971490,6080,6080,6080,6080,6465
20241209,192400,1265971490,6080,6080,6080,6080,0
20241209,192300,1265971490,6080,6080,6080,6080,0
20241209,192200,1265971490,6080,6080,6080,6080,0
20241209,192100,1265971490,6080,6080,6080,6080,0
20241209,192000,1265971490,6080,6080,6080,6080,0
20241209,191900,1265971490,6080,6080,6080,6080,0
20241209,191800,1265971490,6080,6080,6080,6080,0
20241209,191700,1265971490,6080,6080,6080,6080,0
20241209,191600,1265971490,6080,6080,6080,6080,0
20241209,191500,1265971490,6080,6080,6080,6080,0
20241209,191400,1265971490,6080,6080,6080,6080,0
20241209,191300,1265971490,6080,6080,6080,6080,0
20241209,191200,1265971490,6080,6080,6080,6080,0
20241209,191100,1265971490,6080,6080,6080,6080,0
20241209,191000,1265971490,6080,6080,6080,6080,0
20241209,190900,1265971490,6080,6080,6080,6080,0
20241209,190800,1265971490,6080,6080,6080,6080,0
20241209,190700,1265971490,6080,6080,6080,6080,0
20241209,190600,1265971490,6080,6080,6080,6080,0
20241209,190500,1265971490,6080,6080,6080,6080,0
20241209,190400,1265971490,6080,6080,6080,6080,0
20241209,190300,1265971490,6080,6080,6080,6080,0
20241209,190200,1265971490,6080,6080,6080,6080,0
20241209,190100,1265971490,6080,6080,6080,6080,0
20241209,190000,1265971490,6080,6080,6080,6080,0
20241209,185900,1265971490,6080,6080,6080,6080,0
20241209,185800,1265971490,6080,6080,6080,6080,0
20241209,185700,1265971490,6080,6080,6080,6080,0
20241209,185600,1265971490,6080,6080,6080,6080,0
20241209,185500,1265971490,6080,6080,6080,6080,6465
20241209,185400,1265971490,6080,6080,6080,6080,0
20241209,185300,1265971490,6080,6080,6080,6080,0
20241209,185200,1265971490,6080,6080,6080,6080,0
20241209,185100,1265971490,6080,6080,6080,6080,0
20241209,185000,1265971490,6080,6080,6080,6080,0
20241209,184900,1265971490,6080,6080,6080,6080,0
20241209,184800,1265971490,6080,6080,6080,6080,0
20241209,184700,1265971490,6080,6080,6080,6080,0
20241209,184600,1265971490,6080,6080,6080,6080,0
20241209,184500,1265971490,6080,6080,6080,6080,0
20241209,184400,1265971490,6080,6080,6080,6080,0
20241209,184300,1265971490,6080,6080,6080,6080,0
20241209,184200,1265971490,6080,6080,6080,6080,0
20241209,184100,1265971490,6080,6080,6080,6080,0
20241209,184000,1265971490,6080,6080,6080,6080,0
20241209,183900,1265971490,6080,6080,6080,6080,0
20241209,183800,1265971490,6080,6080,6080,6080,0
20241209,183700,1265971490,6080,6080,6080,6080,0
20241209,183600,1265971490,6080,6080,6080,6080,0
20241209,183500,1265971490,6080,6080,6080,6080,0
20241209,183400,1265971490,6080,6080,6080,6080,0
20241209,183300,1265971490,6080,6080,6080,6080,0
20241209,183200,1265971490,6080,6080,6080,6080,0
20241209,183100,1265971490,6080,6080,6080,6080,0
20241209,183000,1265971490,6080,6080,6080,6080,0
20241209,182900,1265971490,6080,6080,6080,6080,0
20241209,182800,1265971490,6080,6080,6080,6080,0
20241209,182700,1265971490,6080,6080,6080,6080,0
20241209,182600,1265971490,6080,6080,6080,6080,0
20241209,182500,1265971490,6080,6080,6080,6080,6465
20241209,182400,1265971490,6080,6080,6080,6080,0
20241209,182300,1265971490,6080,6080,6080,6080,0
20241209,182200,1265971490,6080,6080,6080,6080,0
20241209,182100,1265971490,6080,6080,6080,6080,0
20241209,182000,1265971490,6080,6080,6080,6080,0
20241209,181900,1265971490,6080,6080,6080,6080,0
20241209,181800,1265971490,6080,6080,6080,6080,0
20241209,181700,1265971490,6080,6080,6080,6080,0
20241209,181600,1265971490,6080,6080,6080,6080,0
20241209,181500,1265971490,6080,6080,6080,6080,0
20241209,181400,1265971490,6080,6080,6080,6080,0
20241209,181300,1265971490,6080,6080,6080,6080,0
20241209,181200,1265971490,6080,6080,6080,6080,0
20241209,181100,1265971490,6080,6080,6080,6080,0
20241209,181000,1265971490,6080,6080,6080,6080,0
20241209,180900,1265971490,6080,6080,6080,6080,0
20241209,180800,1265971490,6080,6080,6080,6080,0
20241209,180700,1265971490,6080,6080,6080,6080,0
20241209,180600,1265971490,6080,6080,6080,6080,0
20241209,180500,1265971490,6080,6080,6080,6080,0
20241209,180400,1265971490,6080,6080,6080,6080,0
20241209,180300,1265971490,6080,6080,6080,6080,0
20241209,180200,1265971490,6080,6080,6080,6080,0
20241209,180100,1265971490,6080,6080,6080,6080,0
20241209,180000,1265971490,6080,6080,6080,6080,0
20241209,175900,1265971490,6080,6080,6080,6080,0
20241209,175800,1265971490,6080,6080,6080,6080,0
20241209,175700,1265971490,6080,6080,6080,6080,0
20241209,175600,1265971490,6080,6080,6080,6080,0
20241209,175500,1265971490,6080,6080,6080,6080,6465
20241209,175400,1265971490,6080,6080,6080,6080,0
20241209,175300,1265971490,6080,6080,6080,6080,0
20241209,175200,1265971490,6080,6080,6080,6080,0
20241209,175100,1265971490,6080,6080,6080,6080,0
20241209,175000,1265971490,6080,6080,6080,6080,0
20241209,174900,1265971490,6080,6080,6080,6080,0
20241209,174800,1265971490,6080,6080,6080,6080,0
20241209,174700,1265971490,6080,6080,6080,6080,0
20241209,174600,1265971490,6080,6080,6080,6080,0
20241209,174500,1265971490,6080,6080,6080,6080,0
20241209,174400,1265971490,6080,6080,6080,6080,0
20241209,174300,1265971490,6080,6080,6080,6080,0
20241209,174200,1265971490,6080,6080,6080,6080,0
20241209,174100,1265971490,6080,6080,6080,6080,0
20241209,174000,1265971490,6080,6080,6080,6080,0
20241209,173900,1265971490,6080,6080,6080,6080,0
20241209,173800,1265971490,6080,6080,6080,6080,0
20241209,173700,1265971490,6080,6080,6080,6080,0
20241209,173600,1265971490,6080,6080,6080,6080,0
20241209,173500,1265971490,6080,6080,6080,6080,0
20241209,173400,1265971490,6080,6080,6080,6080,0
20241209,173300,1265971490,6080,6080,6080,6080,0
20241209,173200,1265971490,6080,6080,6080,6080,0
20241209,173100,1265971490,6080,6080,6080,6080,0
20241209,173000,1265971490,6080,6080,6080,6080,0
20241209,172900,1265971490,6080,6080,6080,6080,0
20241209,172800,1265971490,6080,6080,6080,6080,0
20241209,172700,1265971490,6080,6080,6080,6080,0
20241209,172600,1265971490,6080,6080,6080,6080,0
20241209,172500,1265971490,6080,6080,6080,6080,6465
20241209,172400,1265971490,6080,6080,6080,6080,0
20241209,172300,1265971490,6080,6080,6080,6080,0
20241209,172200,1265971490,6080,6080,6080,6080,0
20241209,172100,1265971490,6080,6080,6080,6080,0
20241209,172000,1265971490,6080,6080,6080,6080,0
20241209,171900,1265971490,6080,6080,6080,6080,0
20241209,171800,1265971490,6080,6080,6080,6080,0
20241209,171700,1265971490,6080,6080,6080,6080,0
20241209,171600,1265971490,6080,6080,6080,6080,0
20241209,171500,1265971490,6080,6080,6080,6080,0
20241209,171400,1265971490,6080,6080,6080,6080,0
20241209,171300,1265971490,6080,6080,6080,6080,0
20241209,171200,1265971490,6080,6080,6080,6080,0
20241209,171100,1265971490,6080,6080,6080,6080,0
20241209,171000,1265971490,6080,6080,6080,6080,0
20241209,170900,1265971490,6080,6080,6080,6080,0
20241209,170800,1265971490,6080,6080,6080,6080,0
20241209,170700,1265971490,6080,6080,6080,6080,0
20241209,170600,1265971490,6080,6080,6080,6080,0
20241209,170500,1265971490,6080,6080,6080,6080,0
20241209,170400,1265971490,6080,6080,6080,6080,0
20241209,170300,1265971490,6080,6080,6080,6080,0
20241209,170200,1265971490,6080,6080,6080,6080,0
20241209,170100,1265971490,6080,6080,6080,6080,0
20241209,170000,1265971490,6080,6080,6080,6080,0
20241209,165900,1265971490,6080,6080,6080,6080,0
20241209,165800,1265971490,6080,6080,6080,6080,0
20241209,165700,1265971490,6080,6080,6080,6080,0
20241209,165600,1265971490,6080,6080,6080,6080,0
20241209,165500,1265971490,6080,6080,6080,6080,6465
20241209,165400,1265971490,6080,6080,6080,6080,0
20241209,165300,1265971490,6080,6080,6080,6080,0
20241209,165200,1265971490,6080,6080,6080,6080,0
20241209,165100,1265971490,6080,6080,6080,6080,0
20241209,165000,1265971490,6080,6080,6080,6080,0
20241209,164900,1265971490,6080,6080,6080,6080,0
20241209,164800,1265971490,6080,6080,6080,6080,0
20241209,164700,1265971490,6080,6080,6080,6080,0
20241209,164600,1265971490,6080,6080,6080,6080,0
20241209,164500,1265971490,6080,6080,6080,6080,0
20241209,164400,1265971490,6080,6080,6080,6080,0
20241209,164300,1265971490,6080,6080,6080,6080,0
20241209,164200,1265971490,6080,6080,6080,6080,0
20241209,164100,1265971490,6080,6080,6080,6080,0
20241209,164000,1265971490,6080,6080,6080,6080,0
20241209,163900,1265971490,6080,6080,6080,6080,0
20241209,163800,1265971490,6080,6080,6080,6080,0
20241209,163700,1265971490,6080,6080,6080,6080,0
20241209,163600,1265971490,6080,6080,6080,6080,0
20241209,163500,1265971490,6080,6080,6080,6080,0
20241209,163400,1265971490,6080,6080,6080,6080,0
20241209,163300,1265971490,6080,6080,6080,6080,0
20241209,163200,1265971490,6080,6080,6080,6080,0
20241209,163100,1265971490,6080,6080,6080,6080,0
20241209,163000,1265971490,6080,6080,6080,6080,0
20241209,162900,1265971490,6080,6080,6080,6080,0
20241209,162800,1265971490,6080,6080,6080,6080,0
20241209,162700,1265971490,6080,6080,6080,6080,0
20241209,162600,1265971490,6080,6080,6080,6080,0
20241209,162500,1265971490,6080,6080,6080,6080,6465
20241209,162400,1265971490,6080,6080,6080,6080,0
20241209,162300,1265971490,6080,6080,6080,6080,0
20241209,162200,1265971490,6080,6080,6080,6080,0
20241209,162100,1265971490,6080,6080,6080,6080,0
20241209,162000,1265971490,6080,6080,6080,6080,0
20241209,161900,1265971490,6080,6080,6080,6080,0
20241209,161800,1265971490,6080,6080,6080,6080,0
20241209,161700,1265971490,6080,6080,6080,6080,0
20241209,161600,1265971490,6080,6080,6080,6080,0
20241209,161500,1265971490,6080,6080,6080,6080,0
20241209,161400,1265971490,6080,6080,6080,6080,0
20241209,161300,1265971490,6080,6080,6080,6080,0
20241209,161200,1265971490,6080,6080,6080,6080,0
20241209,161100,1265971490,6080,6080,6080,6080,0
20241209,161000,1265971490,6080,6080,6080,6080,0
20241209,160900,1265971490,6080,6080,6080,6080,0
20241209,160800,1265971490,6080,6080,6080,6080,0
20241209,160700,1265971490,6080,6080,6080,6080,0
20241209,160600,1265971490,6080,6080,6080,6080,0
20241209,160500,1265971490,6080,6080,6080,6080,0
20241209,160400,1265971490,6080,6080,6080,6080,0
20241209,160300,1265971490,6080,6080,6080,6080,0
20241209,160200,1265971490,6080,6080,6080,6080,0
20241209,160100,1265971490,6080,6080,6080,6080,0
20241209,160000,1265971490,6080,6080,6080,6080,0
20241209,155900,1265971490,6080,6080,6080,6080,0
20241209,155800,1265971490,6080,6080,6080,6080,0
20241209,155700,1265971490,6080,6080,6080,6080,0
20241209,155600,1265971490,6080,6080,6080,6080,0
20241209,155500,1265971490,6080,6080,6080,6080,6465
20241209,155400,1265971490,6080,6080,6080,6080,0
20241209,155300,1265971490,6080,6080,6080,6080,0
20241209,155200,1265971490,6080,6080,6080,6080,0
20241209,155100,1265971490,6080,6080,6080,6080,0
20241209,155000,1265971490,6080,6080,6080,6080,0
20241209,154900,1265971490,6080,6080,6080,6080,0
20241209,154800,1265971490,6080,6080,6080,6080,0
20241209,154700,1265971490,6080,6080,6080,6080,0
20241209,154600,1265971490,6080,6080,6080,6080,0
20241209,154500,1265971490,6080,6080,6080,6080,0
20241209,154400,1265971490,6080,6080,6080,6080,0
20241209,154300,1265971490,6080,6080,6080,6080,0
20241209,154200,1265971490,6080,6080,6080,6080,0
20241209,154100,1265971490,6080,6080,6080,6080,0
20241209,154000,1265971490,6080,6080,6080,6080,0
20241209,153900,1265971490,6080,6080,6080,6080,0
20241209,153800,1265971490,6080,6080,6080,6080,0
20241209,153700,1265971490,6080,6080,6080,6080,0
20241209,153600,1265971490,6080,6080,6080,6080,0
20241209,153500,1265971490,6080,6080,6080,6080,0
20241209,153400,1265971490,6080,6080,6080,6080,0
20241209,153300,1265971490,6080,6080,6080,6080,0
20241209,153200,1265971490,6080,6080,6080,6080,0
20241209,153100,1265971490,6080,6080,6080,6080,0
20241209,153000,1265971490,6080,6080,6080,6080,6465
20241209,152900,1226664290,6030,6030,6030,6030,0
20241209,152800,1226664290,6030,6030,6030,6030,0
20241209,152700,1226664290,6030,6030,6030,6030,0
20241209,152600,1226664290,6030,6030,6030,6030,0
20241209,152500,1226664290,6030,6030,6030,6030,0
20241209,152400,1226664290,6030,6030,6030,6030,0
20241209,152300,1226664290,6030,6030,6030,6030,0
20241209,152200,1226664290,6030,6030,6030,6030,0
20241209,152100,1226664290,6030,6030,6030,6030,0
20241209,152000,1226664290,6030,6030,6030,6030,0
20241209,151900,1226664290,6030,6050,6050,6030,1383
20241209,151800,1218311730,6050,6030,6050,6020,1111
20241209,151700,1211606620,6030,6010,6040,6000,2283
20241209,151600,1197842810,6010,5980,6010,5980,983
20241209,151500,1191946620,6010,6010,6010,5980,2983
20241209,151400,1174019630,6000,5970,6010,5970,961
20241209,151300,1168254060,6010,5970,6010,5970,137
20241209,151200,1167435970,6010,6000,6010,5960,1079
20241209,151100,1160982130,6000,6000,6000,6000,700
20241209,151000,1156782130,6000,5960,6000,5960,2
20241209,150900,1156770170,6000,5990,6010,5970,573
20241209,150800,1153345220,5990,5990,5990,5990,67
20241209,150700,1152943890,6010,6010,6010,6010,7
20241209,150600,1152901820,6010,6010,6010,6010,5
20241209,150500,1152871770,6010,6010,6010,6010,14
20241209,150400,1152787630,6020,6020,6020,6020,395
20241209,150300,1150409730,6020,5990,6020,5990,712
20241209,150200,1146138340,5990,5990,5990,5990,2020
20241209,150100,1134038540,6020,6020,6020,6020,0
20241209,150000,1134038540,6020,6020,6020,5990,42
20241209,145900,1133786030,5990,6040,6040,5990,370
20241209,145800,1131566770,6030,5990,6030,5990,1503
20241209,145700,1122543800,6030,6030,6030,6030,0
20241209,145600,1122543800,6030,6030,6030,6030,0
20241209,145500,1122543800,6030,6030,6030,6030,0
20241209,145400,1122543800,6030,5990,6030,5980,331
20241209,145300,1120564350,6040,6020,6040,6020,280
20241209,145200,1118878210,6030,6020,6030,5990,1005
20241209,145100,1112836350,6020,6050,6060,6020,567
20241209,145000,1109406530,6050,5980,6060,5950,5245
20241209,144900,1077827930,5980,5950,5980,5940,1019
20241209,144800,1071764520,6000,5950,6000,5950,4759
20241209,144700,1043249840,5910,5920,5950,5910,1539
20241209,144600,1034130540,5920,5900,5950,5900,731
20241209,144500,1029810260,5900,5900,5900,5900,500
20241209,144400,1026860260,5880,5910,5910,5880,6
20241209,144300,1026824850,5860,5910,5910,5860,549
20241209,144200,1023602700,5910,5960,5960,5910,156
20241209,144100,1022679150,5930,5950,5950,5930,43
20241209,144000,1022424130,5960,5960,5960,5960,1
20241209,143900,1022418170,5960,5960,5960,5960,0
20241209,143800,1022418170,5960,5960,5960,5960,1
20241209,143700,1022412210,5940,5950,5960,5940,258
20241209,143600,1020876340,5960,5960,5960,5930,410
20241209,143500,1018444950,5960,5950,5980,5930,641
20241209,143400,1014624300,5950,5940,5950,5940,500
20241209,143300,1011654290,5950,5930,5950,5930,723
20241209,143200,1007366230,5930,5930,5930,5930,77
20241209,143100,1006909620,5930,5900,5930,5900,11
20241209,143000,1006844600,5850,5860,5860,5850,114
20241209,142900,1006177360,5870,5890,5890,5870,88
20241209,142800,1005659170,5930,5930,5930,5930,1083
20241209,142700,999236980,5940,5940,5940,5940,0
20241209,142600,999236980,5940,5940,5940,5940,78
20241209,142500,998773660,5940,5940,5940,5940,0
20241209,142400,998773660,5940,5940,5940,5940,63
20241209,142300,998399440,5940,5920,5940,5920,684
20241209,142200,994344390,5920,5930,5930,5920,356
20241209,142100,992233370,5920,5920,5920,5920,100
20241209,142000,991641370,5890,5890,5890,5890,0
20241209,141900,991641370,5890,5890,5930,5890,51
20241209,141800,991339640,5850,5850,5850,5850,1773
20241209,141700,980967590,5850,5880,5880,5850,741
20241209,141600,976614830,5880,5810,5880,5810,1155
20241209,141500,969825400,5820,5820,5820,5820,92
20241209,141400,969289960,5830,5840,5840,5830,373
20241209,141300,967112670,5850,5840,5850,5840,160
20241209,141200,966178180,5850,5890,5890,5850,705
20241209,141100,962036590,5900,5910,5910,5900,124
20241209,141000,961303880,5920,5940,5940,5920,101
20241209,140900,960705940,5940,5940,5940,5940,0
20241209,140800,960705940,5940,5940,5940,5940,0
20241209,140700,960705940,5940,5940,5940,5940,212
20241209,140600,959446660,5940,5950,5950,5940,176
20241209,140500,958400460,5940,5930,5950,5930,630
20241209,140400,954655820,5910,5930,5930,5910,103
20241209,140300,954045870,5920,5920,5930,5920,282
20241209,140200,952374430,5910,5890,5910,5890,87
20241209,140100,951860870,5890,5900,5900,5880,1101
20241209,140000,945383050,5900,5900,5900,5900,117
20241209,135900,944692750,5920,5920,5930,5920,122
20241209,135800,943970500,5920,5920,5920,5900,404
20241209,135700,941586740,5910,5900,5910,5900,42
20241209,135600,941338910,5880,5870,5880,5850,773
20241209,135500,936800810,5870,5850,5870,5850,258
20241209,135400,935287370,5860,5860,5860,5860,330
20241209,135300,933353570,5870,5870,5870,5870,223
20241209,135200,932044560,5880,5880,5880,5880,874
20241209,135100,926905440,5930,5930,5930,5930,1
20241209,135000,926899510,5880,5890,5890,5880,273
20241209,134900,925292440,5890,5900,5900,5880,120
20241209,134800,924586440,5950,5920,5950,5910,315
20241209,134700,922723060,5940,5960,5960,5940,769
20241209,134600,918154840,5960,5940,5960,5940,231
20241209,134500,916778100,5940,5940,5940,5940,250
20241209,134400,915293100,5940,5950,5950,5920,579
20241209,134300,911852200,5980,5980,5980,5980,63
20241209,134200,911475460,6000,5910,6000,5910,2007
20241209,134100,899544690,5910,5880,5910,5880,291
20241209,134000,897830930,5870,5820,5870,5820,815
20241209,133900,893082190,5820,5790,5820,5790,396
20241209,133800,890781740,5800,5800,5800,5800,0
20241209,133700,890781740,5800,5800,5800,5800,1
20241209,133600,890775940,5740,5740,5740,5740,26
20241209,133500,890626700,5800,5800,5800,5800,0
20241209,133400,890626700,5800,5800,5800,5800,0
20241209,133300,890626700,5800,5800,5800,5800,1
20241209,133200,890620900,5740,5740,5740,5740,0
20241209,133100,890620900,5740,5750,5750,5740,470
20241209,133000,887920980,5810,5810,5810,5810,0
20241209,132900,887920980,5810,5810,5810,5810,0
20241209,132800,887920980,5810,5810,5810,5810,0
20241209,132700,887920980,5810,5810,5810,5810,27
20241209,132600,887764110,5810,5810,5810,5810,2
20241209,132500,887752490,5790,5820,5820,5740,2577
20241209,132400,872888030,5870,5870,5870,5870,0
20241209,132300,872888030,5870,5870,5870,5870,0
20241209,132200,872888030,5870,5870,5870,5870,0
20241209,132100,872888030,5870,5870,5870,5870,0
20241209,132000,872888030,5870,5870,5870,5870,0
20241209,131900,872888030,5870,5870,5870,5870,0
20241209,131800,872888030,5870,5870,5870,5870,0
20241209,131700,872888030,5870,5870,5870,5870,1
20241209,131600,872882160,5840,5840,5840,5840,0
20241209,131500,872882160,5840,5840,5860,5790,74
20241209,131400,872451810,5890,5890,5890,5890,0
20241209,131300,872451810,5890,5890,5890,5890,0
20241209,131200,872451810,5890,5890,5890,5890,0
20241209,131100,872451810,5890,5840,5890,5840,146
20241209,131000,871599120,5840,5840,5840,5840,0
20241209,130900,871599120,5840,5880,5920,5840,2160
20241209,130800,858938020,5920,5920,5920,5920,0
20241209,130700,858938020,5920,5920,5920,5920,0
20241209,130600,858938020,5920,5920,5920,5920,1
20241209,130500,858932100,5910,5910,5910,5910,195
20241209,130400,857779650,5910,5910,5910,5910,143
20241209,130300,856934520,5910,5890,5910,5880,175
20241209,130200,855904600,5880,5880,5880,5880,584
20241209,130100,852470680,5860,5860,5860,5860,100
20241209,130000,851884680,5880,5880,5880,5880,1
20241209,125900,851878800,5880,5880,5880,5880,0
20241209,125800,851878800,5880,5880,5880,5880,15
20241209,125700,851790600,5890,5850,5890,5850,1034
20241209,125600,845740370,5890,5850,5890,5850,818
20241209,125500,840954730,5850,5790,5850,5790,270
20241209,125400,839387790,5780,5790,5790,5780,3272
20241209,125300,820470910,5780,5810,5810,5780,1000
20241209,125200,814684460,5820,5810,5820,5810,2
20241209,125100,814672830,5820,5850,5850,5820,368
20241209,125000,812526900,5850,5890,5890,5850,885
20241209,124900,807344330,5860,5860,5860,5860,25
20241209,124800,807197830,5890,5890,5890,5890,1
20241209,124700,807191940,5860,5910,5910,5860,568
20241209,124600,803859850,5910,5910,5910,5910,1
20241209,124500,803853940,5910,5910,5910,5910,0
20241209,124400,803853940,5910,5910,5910,5910,1
20241209,124300,803848030,5890,5890,5890,5890,51
20241209,124200,803547640,5910,5890,5910,5890,101
20241209,124100,802952520,5840,5840,5840,5840,29
20241209,124000,802783160,5890,5870,5890,5870,907
20241209,123900,797451550,5870,5870,5870,5870,18
20241209,123800,797345890,5860,5840,5860,5840,2581
20241209,123700,782222940,5830,5830,5830,5830,0
20241209,123600,782222940,5830,5830,5830,5830,13
20241209,123500,782147150,5800,5800,5800,5800,0
20241209,123400,782147150,5800,5810,5810,5800,12
20241209,123300,782077510,5810,5810,5810,5810,19
20241209,123200,781967120,5850,5850,5860,5850,1031
20241209,123100,775935490,5850,5850,5850,5850,101
20241209,123000,775344640,5840,5840,5840,5840,0
20241209,122900,775344640,5840,5810,5840,5810,719
20241209,122800,771145710,5800,5800,5800,5800,100
20241209,122700,770565710,5780,5780,5780,5780,0
20241209,122600,770565710,5780,5770,5780,5770,2013
20241209,122500,758932990,5740,5740,5740,5740,0
20241209,122400,758932990,5740,5740,5740,5740,0
20241209,122300,758932990,5740,5740,5740,5740,0
20241209,122200,758932990,5740,5740,5740,5740,0
20241209,122100,758932990,5740,5740,5740,5740,0
20241209,122000,758932990,5740,5740,5740,5740,20
20241209,121900,758818190,5770,5770,5770,5770,1
20241209,121800,758812420,5770,5770,5770,5770,0
20241209,121700,758812420,5770,5760,5770,5760,100
20241209,121600,758236010,5730,5750,5750,5730,214
20241209,121500,757009590,5750,5750,5750,5730,6456
20241209,121400,719917190,5750,5770,5770,5750,819
20241209,121300,715195890,5770,5770,5770,5770,38
20241209,121200,714976630,5840,5840,5840,5840,0
20241209,121100,714976630,5840,5840,5840,5840,0
20241209,121000,714976630,5840,5840,5840,5840,0
20241209,120900,714976630,5840,5840,5840,5840,0
20241209,120800,714976630,5840,5840,5840,5840,0
20241209,120700,714976630,5840,5840,5840,5840,0
20241209,120600,714976630,5840,5840,5840,5840,0
20241209,120500,714976630,5840,5840,5840,5840,10
20241209,120400,714918230,5840,5840,5840,5840,0
20241209,120300,714918230,5840,5840,5840,5840,0
20241209,120200,714918230,5840,5840,5840,5840,0
20241209,120100,714918230,5840,5840,5840,5840,1
20241209,120000,714912390,5760,5760,5760,5760,0
20241209,115900,714912390,5760,5760,5760,5760,0
20241209,115800,714912390,5760,5770,5840,5760,352
20241209,115700,712883080,5810,5810,5810,5760,488
20241209,115600,710066910,5860,5860,5860,5860,0
20241209,115500,710066910,5860,5860,5870,5860,86
20241209,115400,709562300,5870,5870,5870,5870,0
20241209,115300,709562300,5870,5870,5870,5870,0
20241209,115200,709562300,5870,5850,5870,5850,1040
20241209,115100,703477800,5870,5850,5870,5850,10
20241209,115000,703419160,5810,5800,5810,5800,2178
20241209,114900,690773290,5800,5800,5800,5800,0
20241209,114800,690773290,5800,5760,5800,5760,227
20241209,114700,689465730,5800,5790,5800,5790,60
20241209,114600,689118260,5760,5760,5760,5760,0
20241209,114500,689118260,5760,5760,5760,5760,125
20241209,114400,688398260,5770,5770,5770,5770,0
20241209,114300,688398260,5770,5770,5770,5770,0
20241209,114200,688398260,5770,5770,5770,5770,0
20241209,114100,688398260,5770,5770,5770,5770,0
20241209,114000,688398260,5770,5800,5800,5770,25
20241209,113900,688253980,5770,5810,5810,5770,472
20241209,113800,685520000,5810,5870,5870,5810,954
20241209,113700,679950310,5870,5870,5870,5870,0
20241209,113600,679950310,5870,5870,5870,5870,25
20241209,113500,679803560,5850,5850,5850,5850,91
20241209,113400,679271210,5880,5880,5880,5880,11
20241209,113300,679206530,5850,5880,5880,5850,76
20241209,113200,678759680,5880,5880,5880,5880,0
20241209,113100,678759680,5880,5880,5880,5850,209
20241209,113000,677530820,5850,5870,5870,5850,200
20241209,112900,676359490,5870,5850,5870,5850,69
20241209,112800,675955640,5850,5880,5880,5850,245
20241209,112700,674520950,5880,5880,5880,5880,52
20241209,112600,674215190,5880,5860,5880,5860,3210
20241209,112500,655342740,5850,5830,5850,5800,340
20241209,112400,653362410,5860,5860,5860,5840,76
20241209,112300,652917110,5860,5840,5860,5810,13
20241209,112200,652841360,5850,5880,5880,5790,1155
20241209,112100,646097500,5840,5870,5890,5840,385
20241209,112000,643834760,5880,5840,5890,5830,1456
20241209,111900,635290540,5840,5860,5880,5840,650
20241209,111800,631486680,5860,5850,5880,5780,2271
20241209,111700,618234670,5860,5820,6090,5820,31830
20241209,111600,430172960,5830,5820,5830,5820,1348
20241209,111500,422320100,5830,5830,5830,5830,0
20241209,111400,422320100,5830,5830,5830,5830,1
20241209,111300,422314270,5780,5780,5780,5780,139
20241209,111200,421510850,5760,5740,5760,5740,525
20241209,111100,418492010,5760,5760,5760,5760,0
20241209,111000,418492010,5760,5760,5760,5760,0
20241209,110900,418492010,5760,5760,5760,5760,0
20241209,110800,418492010,5760,5760,5760,5760,11
20241209,110700,418428650,5710,5730,5730,5710,1452
20241209,110600,410135930,5720,5720,5720,5720,104
20241209,110500,409541050,5730,5750,5810,5730,1647
20241209,110400,400097910,5750,5770,5830,5750,574
20241209,110300,396786500,5840,5780,5840,5780,60
20241209,110200,396438840,5780,5780,5780,5780,2
20241209,110100,396427280,5780,5780,5780,5780,0
20241209,110000,396427280,5780,5780,5780,5780,0
20241209,105900,396427280,5780,5780,5780,5780,184
20241209,105800,395363760,5760,5760,5760,5760,0
20241209,105700,395363760,5760,5790,5790,5760,506
20241209,105600,392439780,5790,5790,5790,5790,21
20241209,105500,392318190,5810,5810,5810,5810,48
20241209,105400,392039310,5840,5810,5840,5810,250
20241209,105300,390585910,5820,5830,5840,5820,1054
20241209,105200,384442300,5820,5820,5820,5820,448
20241209,105100,381834940,5820,5820,5820,5820,0
20241209,105000,381834940,5820,5810,5820,5810,17
20241209,104900,381736100,5820,5810,5820,5770,564
20241209,104800,378457610,5810,5810,5810,5810,100
20241209,104700,377876610,5810,5810,5810,5810,0
20241209,104600,377876610,5810,5800,5810,5800,30
20241209,104500,377702590,5790,5790,5790,5790,52
20241209,104400,377401510,5790,5790,5790,5790,0
20241209,104300,377401510,5790,5790,5790,5790,0
20241209,104200,377401510,5790,5790,5790,5790,0
20241209,104100,377401510,5790,5780,5790,5780,8
20241209,104000,377355200,5800,5780,5800,5780,30
20241209,103900,377181500,5740,5730,5740,5730,186
20241209,103800,376115670,5720,5730,5730,5720,326
20241209,103700,374247990,5740,5740,5740,5740,0
20241209,103600,374247990,5740,5750,5750,5740,140
20241209,103500,373443990,5780,5780,5780,5780,0
20241209,103400,373443990,5780,5780,5780,5780,0
20241209,103300,373443990,5780,5780,5780,5780,20
20241209,103200,373328390,5800,5780,5800,5780,263
20241209,103100,371803990,5770,5740,5770,5740,100
20241209,103000,371228120,5770,5770,5770,5770,0
20241209,102900,371228120,5770,5770,5770,5770,0
20241209,102800,371228120,5770,5770,5770,5770,6
20241209,102700,371193500,5780,5780,5780,5780,0
20241209,102600,371193500,5780,5690,5780,5690,80
20241209,102500,370733800,5780,5780,5780,5780,101
20241209,102400,370150020,5780,5780,5780,5780,96
20241209,102300,369595140,5780,5780,5780,5780,174
20241209,102200,368589420,5780,5780,5780,5780,162
20241209,102100,367653060,5750,5730,5750,5730,1374
20241209,102000,359752680,5750,5690,5750,5690,533
20241209,101900,356717300,5650,5630,5650,5630,635
20241209,101800,353141790,5630,5640,5660,5630,770
20241209,101700,348799540,5640,5640,5640,5640,0
20241209,101600,348799540,5640,5640,5640,5640,0
20241209,101500,348799540,5640,5640,5640,5640,28
20241209,101400,348641620,5640,5640,5640,5640,0
20241209,101300,348641620,5640,5670,5670,5640,1160
20241209,101200,342090970,5670,5670,5670,5670,0
20241209,101100,342090970,5670,5670,5670,5670,0
20241209,101000,342090970,5670,5670,5670,5670,160
20241209,100900,341183770,5680,5680,5680,5680,100
20241209,100800,340615770,5690,5670,5690,5640,2974
20241209,100700,323803720,5670,5700,5700,5670,939
20241209,100600,318465050,5700,5700,5700,5700,59
20241209,100500,318128750,5700,5700,5710,5700,91
20241209,100400,317609950,5690,5690,5690,5690,11
20241209,100300,317547360,5720,5720,5720,5720,0
20241209,100200,317547360,5720,5720,5720,5720,0
20241209,100100,317547360,5720,5720,5720,5720,0
20241209,100000,317547360,5720,5720,5720,5720,0
20241209,095900,317547360,5720,5720,5720,5720,0
20241209,095800,317547360,5720,5720,5720,5720,0
20241209,095700,317547360,5720,5700,5720,5700,30
20241209,095600,317376160,5670,5690,5690,5670,733
20241209,095500,313218050,5670,5700,5700,5670,19
20241209,095400,313109780,5700,5660,5700,5660,126
20241209,095300,312392620,5670,5680,5680,5670,210
20241209,095200,311201820,5730,5730,5730,5730,0
20241209,095100,311201820,5730,5730,5730,5730,100
20241209,095000,310628820,5730,5750,5750,5680,5634
20241209,094900,278546340,5750,5750,5750,5750,1
20241209,094800,278540590,5750,5750,5750,5750,2
20241209,094700,278529090,5710,5720,5720,5710,30
20241209,094600,278357690,5710,5710,5710,5710,0
20241209,094500,278357690,5710,5720,5720,5710,1415
20241209,094400,270268790,5720,5800,5800,5720,511
20241209,094300,267342410,5800,5800,5800,5800,106
20241209,094200,266727610,5800,5740,5800,5740,101
20241209,094100,266147810,5750,5820,5820,5750,3191
20241209,094000,247768910,5840,5840,5840,5840,223
20241209,093900,246466590,5840,5820,5840,5820,57
20241209,093800,246133820,5850,5860,5860,5840,1801
20241209,093700,235580430,5870,5840,5870,5840,1897
20241209,093600,224471750,5820,5800,5820,5770,894
20241209,093500,219298720,5770,5760,5770,5760,33
20241209,093400,219108320,5740,5740,5740,5740,0
20241209,093300,219108320,5740,5740,5740,5740,314
20241209,093200,217305960,5740,5740,5740,5740,60
20241209,093100,216961560,5730,5730,5730,5730,54
20241209,093000,216652140,5760,5780,5780,5730,1754
20241209,092900,206557100,5790,5800,5800,5790,12
20241209,092800,206487520,5800,5800,5800,5800,1
20241209,092700,206481720,5820,5760,5820,5760,490
20241209,092600,203637190,5790,5820,5820,5760,1190
20241209,092500,196758250,5830,5890,5890,5830,2373
20241209,092400,182870930,5940,5870,5940,5870,3637
20241209,092300,161287270,5870,5860,5880,5820,5044
20241209,092200,131732060,5860,5730,5860,5730,15665
20241209,092100,40054980,5690,5680,5690,5680,30
20241209,092000,39884570,5680,5660,5680,5660,146
20241209,091900,39056700,5650,5650,5650,5650,0
20241209,091800,39056700,5650,5650,5650,5650,35
20241209,091700,38858950,5650,5650,5650,5650,339
20241209,091600,36943600,5690,5650,5690,5650,208
20241209,091500,35768080,5660,5660,5660,5660,0
20241209,091400,35768080,5660,5660,5660,5660,544
20241209,091300,32689040,5660,5700,5700,5660,36
20241209,091200,32484480,5700,5700,5700,5700,0
20241209,091100,32484480,5700,5700,5700,5700,608
20241209,091000,29018880,5700,5790,5810,5660,990
20241209,090900,23363360,5810,5810,5810,5810,0
20241209,090800,23363360,5810,5780,5810,5780,611
20241209,090700,19819570,5800,5700,5800,5700,406
20241209,090600,17470850,5700,5610,5700,5610,154
20241209,090500,16593140,5580,5580,5580,5580,180
20241209,090400,15588740,5580,5580,5580,5580,217
20241209,090300,14377880,5440,5440,5440,5440,0
20241209,090200,14377880,5440,5520,5520,5440,946
20241209,090100,9178470,5520,5590,5590,5510,502
20241209,090000,6404510,5590,5590,5590,5590,989
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195500 1265971490 6080 6080 6080 6080 6465
3 20241209 195400 1265971490 6080 6080 6080 6080 0
4 20241209 195300 1265971490 6080 6080 6080 6080 0
5 20241209 195200 1265971490 6080 6080 6080 6080 0
6 20241209 195100 1265971490 6080 6080 6080 6080 0
7 20241209 195000 1265971490 6080 6080 6080 6080 0
8 20241209 194900 1265971490 6080 6080 6080 6080 0
9 20241209 194800 1265971490 6080 6080 6080 6080 0
10 20241209 194700 1265971490 6080 6080 6080 6080 0
11 20241209 194600 1265971490 6080 6080 6080 6080 0
12 20241209 194500 1265971490 6080 6080 6080 6080 0
13 20241209 194400 1265971490 6080 6080 6080 6080 0
14 20241209 194300 1265971490 6080 6080 6080 6080 0
15 20241209 194200 1265971490 6080 6080 6080 6080 0
16 20241209 194100 1265971490 6080 6080 6080 6080 0
17 20241209 194000 1265971490 6080 6080 6080 6080 0
18 20241209 193900 1265971490 6080 6080 6080 6080 0
19 20241209 193800 1265971490 6080 6080 6080 6080 0
20 20241209 193700 1265971490 6080 6080 6080 6080 0
21 20241209 193600 1265971490 6080 6080 6080 6080 0
22 20241209 193500 1265971490 6080 6080 6080 6080 0
23 20241209 193400 1265971490 6080 6080 6080 6080 0
24 20241209 193300 1265971490 6080 6080 6080 6080 0
25 20241209 193200 1265971490 6080 6080 6080 6080 0
26 20241209 193100 1265971490 6080 6080 6080 6080 0
27 20241209 193000 1265971490 6080 6080 6080 6080 0
28 20241209 192900 1265971490 6080 6080 6080 6080 0
29 20241209 192800 1265971490 6080 6080 6080 6080 0
30 20241209 192700 1265971490 6080 6080 6080 6080 0
31 20241209 192600 1265971490 6080 6080 6080 6080 0
32 20241209 192500 1265971490 6080 6080 6080 6080 6465
33 20241209 192400 1265971490 6080 6080 6080 6080 0
34 20241209 192300 1265971490 6080 6080 6080 6080 0
35 20241209 192200 1265971490 6080 6080 6080 6080 0
36 20241209 192100 1265971490 6080 6080 6080 6080 0
37 20241209 192000 1265971490 6080 6080 6080 6080 0
38 20241209 191900 1265971490 6080 6080 6080 6080 0
39 20241209 191800 1265971490 6080 6080 6080 6080 0
40 20241209 191700 1265971490 6080 6080 6080 6080 0
41 20241209 191600 1265971490 6080 6080 6080 6080 0
42 20241209 191500 1265971490 6080 6080 6080 6080 0
43 20241209 191400 1265971490 6080 6080 6080 6080 0
44 20241209 191300 1265971490 6080 6080 6080 6080 0
45 20241209 191200 1265971490 6080 6080 6080 6080 0
46 20241209 191100 1265971490 6080 6080 6080 6080 0
47 20241209 191000 1265971490 6080 6080 6080 6080 0
48 20241209 190900 1265971490 6080 6080 6080 6080 0
49 20241209 190800 1265971490 6080 6080 6080 6080 0
50 20241209 190700 1265971490 6080 6080 6080 6080 0
51 20241209 190600 1265971490 6080 6080 6080 6080 0
52 20241209 190500 1265971490 6080 6080 6080 6080 0
53 20241209 190400 1265971490 6080 6080 6080 6080 0
54 20241209 190300 1265971490 6080 6080 6080 6080 0
55 20241209 190200 1265971490 6080 6080 6080 6080 0
56 20241209 190100 1265971490 6080 6080 6080 6080 0
57 20241209 190000 1265971490 6080 6080 6080 6080 0
58 20241209 185900 1265971490 6080 6080 6080 6080 0
59 20241209 185800 1265971490 6080 6080 6080 6080 0
60 20241209 185700 1265971490 6080 6080 6080 6080 0
61 20241209 185600 1265971490 6080 6080 6080 6080 0
62 20241209 185500 1265971490 6080 6080 6080 6080 6465
63 20241209 185400 1265971490 6080 6080 6080 6080 0
64 20241209 185300 1265971490 6080 6080 6080 6080 0
65 20241209 185200 1265971490 6080 6080 6080 6080 0
66 20241209 185100 1265971490 6080 6080 6080 6080 0
67 20241209 185000 1265971490 6080 6080 6080 6080 0
68 20241209 184900 1265971490 6080 6080 6080 6080 0
69 20241209 184800 1265971490 6080 6080 6080 6080 0
70 20241209 184700 1265971490 6080 6080 6080 6080 0
71 20241209 184600 1265971490 6080 6080 6080 6080 0
72 20241209 184500 1265971490 6080 6080 6080 6080 0
73 20241209 184400 1265971490 6080 6080 6080 6080 0
74 20241209 184300 1265971490 6080 6080 6080 6080 0
75 20241209 184200 1265971490 6080 6080 6080 6080 0
76 20241209 184100 1265971490 6080 6080 6080 6080 0
77 20241209 184000 1265971490 6080 6080 6080 6080 0
78 20241209 183900 1265971490 6080 6080 6080 6080 0
79 20241209 183800 1265971490 6080 6080 6080 6080 0
80 20241209 183700 1265971490 6080 6080 6080 6080 0
81 20241209 183600 1265971490 6080 6080 6080 6080 0
82 20241209 183500 1265971490 6080 6080 6080 6080 0
83 20241209 183400 1265971490 6080 6080 6080 6080 0
84 20241209 183300 1265971490 6080 6080 6080 6080 0
85 20241209 183200 1265971490 6080 6080 6080 6080 0
86 20241209 183100 1265971490 6080 6080 6080 6080 0
87 20241209 183000 1265971490 6080 6080 6080 6080 0
88 20241209 182900 1265971490 6080 6080 6080 6080 0
89 20241209 182800 1265971490 6080 6080 6080 6080 0
90 20241209 182700 1265971490 6080 6080 6080 6080 0
91 20241209 182600 1265971490 6080 6080 6080 6080 0
92 20241209 182500 1265971490 6080 6080 6080 6080 6465
93 20241209 182400 1265971490 6080 6080 6080 6080 0
94 20241209 182300 1265971490 6080 6080 6080 6080 0
95 20241209 182200 1265971490 6080 6080 6080 6080 0
96 20241209 182100 1265971490 6080 6080 6080 6080 0
97 20241209 182000 1265971490 6080 6080 6080 6080 0
98 20241209 181900 1265971490 6080 6080 6080 6080 0
99 20241209 181800 1265971490 6080 6080 6080 6080 0
100 20241209 181700 1265971490 6080 6080 6080 6080 0
101 20241209 181600 1265971490 6080 6080 6080 6080 0
102 20241209 181500 1265971490 6080 6080 6080 6080 0
103 20241209 181400 1265971490 6080 6080 6080 6080 0
104 20241209 181300 1265971490 6080 6080 6080 6080 0
105 20241209 181200 1265971490 6080 6080 6080 6080 0
106 20241209 181100 1265971490 6080 6080 6080 6080 0
107 20241209 181000 1265971490 6080 6080 6080 6080 0
108 20241209 180900 1265971490 6080 6080 6080 6080 0
109 20241209 180800 1265971490 6080 6080 6080 6080 0
110 20241209 180700 1265971490 6080 6080 6080 6080 0
111 20241209 180600 1265971490 6080 6080 6080 6080 0
112 20241209 180500 1265971490 6080 6080 6080 6080 0
113 20241209 180400 1265971490 6080 6080 6080 6080 0
114 20241209 180300 1265971490 6080 6080 6080 6080 0
115 20241209 180200 1265971490 6080 6080 6080 6080 0
116 20241209 180100 1265971490 6080 6080 6080 6080 0
117 20241209 180000 1265971490 6080 6080 6080 6080 0
118 20241209 175900 1265971490 6080 6080 6080 6080 0
119 20241209 175800 1265971490 6080 6080 6080 6080 0
120 20241209 175700 1265971490 6080 6080 6080 6080 0
121 20241209 175600 1265971490 6080 6080 6080 6080 0
122 20241209 175500 1265971490 6080 6080 6080 6080 6465
123 20241209 175400 1265971490 6080 6080 6080 6080 0
124 20241209 175300 1265971490 6080 6080 6080 6080 0
125 20241209 175200 1265971490 6080 6080 6080 6080 0
126 20241209 175100 1265971490 6080 6080 6080 6080 0
127 20241209 175000 1265971490 6080 6080 6080 6080 0
128 20241209 174900 1265971490 6080 6080 6080 6080 0
129 20241209 174800 1265971490 6080 6080 6080 6080 0
130 20241209 174700 1265971490 6080 6080 6080 6080 0
131 20241209 174600 1265971490 6080 6080 6080 6080 0
132 20241209 174500 1265971490 6080 6080 6080 6080 0
133 20241209 174400 1265971490 6080 6080 6080 6080 0
134 20241209 174300 1265971490 6080 6080 6080 6080 0
135 20241209 174200 1265971490 6080 6080 6080 6080 0
136 20241209 174100 1265971490 6080 6080 6080 6080 0
137 20241209 174000 1265971490 6080 6080 6080 6080 0
138 20241209 173900 1265971490 6080 6080 6080 6080 0
139 20241209 173800 1265971490 6080 6080 6080 6080 0
140 20241209 173700 1265971490 6080 6080 6080 6080 0
141 20241209 173600 1265971490 6080 6080 6080 6080 0
142 20241209 173500 1265971490 6080 6080 6080 6080 0
143 20241209 173400 1265971490 6080 6080 6080 6080 0
144 20241209 173300 1265971490 6080 6080 6080 6080 0
145 20241209 173200 1265971490 6080 6080 6080 6080 0
146 20241209 173100 1265971490 6080 6080 6080 6080 0
147 20241209 173000 1265971490 6080 6080 6080 6080 0
148 20241209 172900 1265971490 6080 6080 6080 6080 0
149 20241209 172800 1265971490 6080 6080 6080 6080 0
150 20241209 172700 1265971490 6080 6080 6080 6080 0
151 20241209 172600 1265971490 6080 6080 6080 6080 0
152 20241209 172500 1265971490 6080 6080 6080 6080 6465
153 20241209 172400 1265971490 6080 6080 6080 6080 0
154 20241209 172300 1265971490 6080 6080 6080 6080 0
155 20241209 172200 1265971490 6080 6080 6080 6080 0
156 20241209 172100 1265971490 6080 6080 6080 6080 0
157 20241209 172000 1265971490 6080 6080 6080 6080 0
158 20241209 171900 1265971490 6080 6080 6080 6080 0
159 20241209 171800 1265971490 6080 6080 6080 6080 0
160 20241209 171700 1265971490 6080 6080 6080 6080 0
161 20241209 171600 1265971490 6080 6080 6080 6080 0
162 20241209 171500 1265971490 6080 6080 6080 6080 0
163 20241209 171400 1265971490 6080 6080 6080 6080 0
164 20241209 171300 1265971490 6080 6080 6080 6080 0
165 20241209 171200 1265971490 6080 6080 6080 6080 0
166 20241209 171100 1265971490 6080 6080 6080 6080 0
167 20241209 171000 1265971490 6080 6080 6080 6080 0
168 20241209 170900 1265971490 6080 6080 6080 6080 0
169 20241209 170800 1265971490 6080 6080 6080 6080 0
170 20241209 170700 1265971490 6080 6080 6080 6080 0
171 20241209 170600 1265971490 6080 6080 6080 6080 0
172 20241209 170500 1265971490 6080 6080 6080 6080 0
173 20241209 170400 1265971490 6080 6080 6080 6080 0
174 20241209 170300 1265971490 6080 6080 6080 6080 0
175 20241209 170200 1265971490 6080 6080 6080 6080 0
176 20241209 170100 1265971490 6080 6080 6080 6080 0
177 20241209 170000 1265971490 6080 6080 6080 6080 0
178 20241209 165900 1265971490 6080 6080 6080 6080 0
179 20241209 165800 1265971490 6080 6080 6080 6080 0
180 20241209 165700 1265971490 6080 6080 6080 6080 0
181 20241209 165600 1265971490 6080 6080 6080 6080 0
182 20241209 165500 1265971490 6080 6080 6080 6080 6465
183 20241209 165400 1265971490 6080 6080 6080 6080 0
184 20241209 165300 1265971490 6080 6080 6080 6080 0
185 20241209 165200 1265971490 6080 6080 6080 6080 0
186 20241209 165100 1265971490 6080 6080 6080 6080 0
187 20241209 165000 1265971490 6080 6080 6080 6080 0
188 20241209 164900 1265971490 6080 6080 6080 6080 0
189 20241209 164800 1265971490 6080 6080 6080 6080 0
190 20241209 164700 1265971490 6080 6080 6080 6080 0
191 20241209 164600 1265971490 6080 6080 6080 6080 0
192 20241209 164500 1265971490 6080 6080 6080 6080 0
193 20241209 164400 1265971490 6080 6080 6080 6080 0
194 20241209 164300 1265971490 6080 6080 6080 6080 0
195 20241209 164200 1265971490 6080 6080 6080 6080 0
196 20241209 164100 1265971490 6080 6080 6080 6080 0
197 20241209 164000 1265971490 6080 6080 6080 6080 0
198 20241209 163900 1265971490 6080 6080 6080 6080 0
199 20241209 163800 1265971490 6080 6080 6080 6080 0
200 20241209 163700 1265971490 6080 6080 6080 6080 0
201 20241209 163600 1265971490 6080 6080 6080 6080 0
202 20241209 163500 1265971490 6080 6080 6080 6080 0
203 20241209 163400 1265971490 6080 6080 6080 6080 0
204 20241209 163300 1265971490 6080 6080 6080 6080 0
205 20241209 163200 1265971490 6080 6080 6080 6080 0
206 20241209 163100 1265971490 6080 6080 6080 6080 0
207 20241209 163000 1265971490 6080 6080 6080 6080 0
208 20241209 162900 1265971490 6080 6080 6080 6080 0
209 20241209 162800 1265971490 6080 6080 6080 6080 0
210 20241209 162700 1265971490 6080 6080 6080 6080 0
211 20241209 162600 1265971490 6080 6080 6080 6080 0
212 20241209 162500 1265971490 6080 6080 6080 6080 6465
213 20241209 162400 1265971490 6080 6080 6080 6080 0
214 20241209 162300 1265971490 6080 6080 6080 6080 0
215 20241209 162200 1265971490 6080 6080 6080 6080 0
216 20241209 162100 1265971490 6080 6080 6080 6080 0
217 20241209 162000 1265971490 6080 6080 6080 6080 0
218 20241209 161900 1265971490 6080 6080 6080 6080 0
219 20241209 161800 1265971490 6080 6080 6080 6080 0
220 20241209 161700 1265971490 6080 6080 6080 6080 0
221 20241209 161600 1265971490 6080 6080 6080 6080 0
222 20241209 161500 1265971490 6080 6080 6080 6080 0
223 20241209 161400 1265971490 6080 6080 6080 6080 0
224 20241209 161300 1265971490 6080 6080 6080 6080 0
225 20241209 161200 1265971490 6080 6080 6080 6080 0
226 20241209 161100 1265971490 6080 6080 6080 6080 0
227 20241209 161000 1265971490 6080 6080 6080 6080 0
228 20241209 160900 1265971490 6080 6080 6080 6080 0
229 20241209 160800 1265971490 6080 6080 6080 6080 0
230 20241209 160700 1265971490 6080 6080 6080 6080 0
231 20241209 160600 1265971490 6080 6080 6080 6080 0
232 20241209 160500 1265971490 6080 6080 6080 6080 0
233 20241209 160400 1265971490 6080 6080 6080 6080 0
234 20241209 160300 1265971490 6080 6080 6080 6080 0
235 20241209 160200 1265971490 6080 6080 6080 6080 0
236 20241209 160100 1265971490 6080 6080 6080 6080 0
237 20241209 160000 1265971490 6080 6080 6080 6080 0
238 20241209 155900 1265971490 6080 6080 6080 6080 0
239 20241209 155800 1265971490 6080 6080 6080 6080 0
240 20241209 155700 1265971490 6080 6080 6080 6080 0
241 20241209 155600 1265971490 6080 6080 6080 6080 0
242 20241209 155500 1265971490 6080 6080 6080 6080 6465
243 20241209 155400 1265971490 6080 6080 6080 6080 0
244 20241209 155300 1265971490 6080 6080 6080 6080 0
245 20241209 155200 1265971490 6080 6080 6080 6080 0
246 20241209 155100 1265971490 6080 6080 6080 6080 0
247 20241209 155000 1265971490 6080 6080 6080 6080 0
248 20241209 154900 1265971490 6080 6080 6080 6080 0
249 20241209 154800 1265971490 6080 6080 6080 6080 0
250 20241209 154700 1265971490 6080 6080 6080 6080 0
251 20241209 154600 1265971490 6080 6080 6080 6080 0
252 20241209 154500 1265971490 6080 6080 6080 6080 0
253 20241209 154400 1265971490 6080 6080 6080 6080 0
254 20241209 154300 1265971490 6080 6080 6080 6080 0
255 20241209 154200 1265971490 6080 6080 6080 6080 0
256 20241209 154100 1265971490 6080 6080 6080 6080 0
257 20241209 154000 1265971490 6080 6080 6080 6080 0
258 20241209 153900 1265971490 6080 6080 6080 6080 0
259 20241209 153800 1265971490 6080 6080 6080 6080 0
260 20241209 153700 1265971490 6080 6080 6080 6080 0
261 20241209 153600 1265971490 6080 6080 6080 6080 0
262 20241209 153500 1265971490 6080 6080 6080 6080 0
263 20241209 153400 1265971490 6080 6080 6080 6080 0
264 20241209 153300 1265971490 6080 6080 6080 6080 0
265 20241209 153200 1265971490 6080 6080 6080 6080 0
266 20241209 153100 1265971490 6080 6080 6080 6080 0
267 20241209 153000 1265971490 6080 6080 6080 6080 6465
268 20241209 152900 1226664290 6030 6030 6030 6030 0
269 20241209 152800 1226664290 6030 6030 6030 6030 0
270 20241209 152700 1226664290 6030 6030 6030 6030 0
271 20241209 152600 1226664290 6030 6030 6030 6030 0
272 20241209 152500 1226664290 6030 6030 6030 6030 0
273 20241209 152400 1226664290 6030 6030 6030 6030 0
274 20241209 152300 1226664290 6030 6030 6030 6030 0
275 20241209 152200 1226664290 6030 6030 6030 6030 0
276 20241209 152100 1226664290 6030 6030 6030 6030 0
277 20241209 152000 1226664290 6030 6030 6030 6030 0
278 20241209 151900 1226664290 6030 6050 6050 6030 1383
279 20241209 151800 1218311730 6050 6030 6050 6020 1111
280 20241209 151700 1211606620 6030 6010 6040 6000 2283
281 20241209 151600 1197842810 6010 5980 6010 5980 983
282 20241209 151500 1191946620 6010 6010 6010 5980 2983
283 20241209 151400 1174019630 6000 5970 6010 5970 961
284 20241209 151300 1168254060 6010 5970 6010 5970 137
285 20241209 151200 1167435970 6010 6000 6010 5960 1079
286 20241209 151100 1160982130 6000 6000 6000 6000 700
287 20241209 151000 1156782130 6000 5960 6000 5960 2
288 20241209 150900 1156770170 6000 5990 6010 5970 573
289 20241209 150800 1153345220 5990 5990 5990 5990 67
290 20241209 150700 1152943890 6010 6010 6010 6010 7
291 20241209 150600 1152901820 6010 6010 6010 6010 5
292 20241209 150500 1152871770 6010 6010 6010 6010 14
293 20241209 150400 1152787630 6020 6020 6020 6020 395
294 20241209 150300 1150409730 6020 5990 6020 5990 712
295 20241209 150200 1146138340 5990 5990 5990 5990 2020
296 20241209 150100 1134038540 6020 6020 6020 6020 0
297 20241209 150000 1134038540 6020 6020 6020 5990 42
298 20241209 145900 1133786030 5990 6040 6040 5990 370
299 20241209 145800 1131566770 6030 5990 6030 5990 1503
300 20241209 145700 1122543800 6030 6030 6030 6030 0
301 20241209 145600 1122543800 6030 6030 6030 6030 0
302 20241209 145500 1122543800 6030 6030 6030 6030 0
303 20241209 145400 1122543800 6030 5990 6030 5980 331
304 20241209 145300 1120564350 6040 6020 6040 6020 280
305 20241209 145200 1118878210 6030 6020 6030 5990 1005
306 20241209 145100 1112836350 6020 6050 6060 6020 567
307 20241209 145000 1109406530 6050 5980 6060 5950 5245
308 20241209 144900 1077827930 5980 5950 5980 5940 1019
309 20241209 144800 1071764520 6000 5950 6000 5950 4759
310 20241209 144700 1043249840 5910 5920 5950 5910 1539
311 20241209 144600 1034130540 5920 5900 5950 5900 731
312 20241209 144500 1029810260 5900 5900 5900 5900 500
313 20241209 144400 1026860260 5880 5910 5910 5880 6
314 20241209 144300 1026824850 5860 5910 5910 5860 549
315 20241209 144200 1023602700 5910 5960 5960 5910 156
316 20241209 144100 1022679150 5930 5950 5950 5930 43
317 20241209 144000 1022424130 5960 5960 5960 5960 1
318 20241209 143900 1022418170 5960 5960 5960 5960 0
319 20241209 143800 1022418170 5960 5960 5960 5960 1
320 20241209 143700 1022412210 5940 5950 5960 5940 258
321 20241209 143600 1020876340 5960 5960 5960 5930 410
322 20241209 143500 1018444950 5960 5950 5980 5930 641
323 20241209 143400 1014624300 5950 5940 5950 5940 500
324 20241209 143300 1011654290 5950 5930 5950 5930 723
325 20241209 143200 1007366230 5930 5930 5930 5930 77
326 20241209 143100 1006909620 5930 5900 5930 5900 11
327 20241209 143000 1006844600 5850 5860 5860 5850 114
328 20241209 142900 1006177360 5870 5890 5890 5870 88
329 20241209 142800 1005659170 5930 5930 5930 5930 1083
330 20241209 142700 999236980 5940 5940 5940 5940 0
331 20241209 142600 999236980 5940 5940 5940 5940 78
332 20241209 142500 998773660 5940 5940 5940 5940 0
333 20241209 142400 998773660 5940 5940 5940 5940 63
334 20241209 142300 998399440 5940 5920 5940 5920 684
335 20241209 142200 994344390 5920 5930 5930 5920 356
336 20241209 142100 992233370 5920 5920 5920 5920 100
337 20241209 142000 991641370 5890 5890 5890 5890 0
338 20241209 141900 991641370 5890 5890 5930 5890 51
339 20241209 141800 991339640 5850 5850 5850 5850 1773
340 20241209 141700 980967590 5850 5880 5880 5850 741
341 20241209 141600 976614830 5880 5810 5880 5810 1155
342 20241209 141500 969825400 5820 5820 5820 5820 92
343 20241209 141400 969289960 5830 5840 5840 5830 373
344 20241209 141300 967112670 5850 5840 5850 5840 160
345 20241209 141200 966178180 5850 5890 5890 5850 705
346 20241209 141100 962036590 5900 5910 5910 5900 124
347 20241209 141000 961303880 5920 5940 5940 5920 101
348 20241209 140900 960705940 5940 5940 5940 5940 0
349 20241209 140800 960705940 5940 5940 5940 5940 0
350 20241209 140700 960705940 5940 5940 5940 5940 212
351 20241209 140600 959446660 5940 5950 5950 5940 176
352 20241209 140500 958400460 5940 5930 5950 5930 630
353 20241209 140400 954655820 5910 5930 5930 5910 103
354 20241209 140300 954045870 5920 5920 5930 5920 282
355 20241209 140200 952374430 5910 5890 5910 5890 87
356 20241209 140100 951860870 5890 5900 5900 5880 1101
357 20241209 140000 945383050 5900 5900 5900 5900 117
358 20241209 135900 944692750 5920 5920 5930 5920 122
359 20241209 135800 943970500 5920 5920 5920 5900 404
360 20241209 135700 941586740 5910 5900 5910 5900 42
361 20241209 135600 941338910 5880 5870 5880 5850 773
362 20241209 135500 936800810 5870 5850 5870 5850 258
363 20241209 135400 935287370 5860 5860 5860 5860 330
364 20241209 135300 933353570 5870 5870 5870 5870 223
365 20241209 135200 932044560 5880 5880 5880 5880 874
366 20241209 135100 926905440 5930 5930 5930 5930 1
367 20241209 135000 926899510 5880 5890 5890 5880 273
368 20241209 134900 925292440 5890 5900 5900 5880 120
369 20241209 134800 924586440 5950 5920 5950 5910 315
370 20241209 134700 922723060 5940 5960 5960 5940 769
371 20241209 134600 918154840 5960 5940 5960 5940 231
372 20241209 134500 916778100 5940 5940 5940 5940 250
373 20241209 134400 915293100 5940 5950 5950 5920 579
374 20241209 134300 911852200 5980 5980 5980 5980 63
375 20241209 134200 911475460 6000 5910 6000 5910 2007
376 20241209 134100 899544690 5910 5880 5910 5880 291
377 20241209 134000 897830930 5870 5820 5870 5820 815
378 20241209 133900 893082190 5820 5790 5820 5790 396
379 20241209 133800 890781740 5800 5800 5800 5800 0
380 20241209 133700 890781740 5800 5800 5800 5800 1
381 20241209 133600 890775940 5740 5740 5740 5740 26
382 20241209 133500 890626700 5800 5800 5800 5800 0
383 20241209 133400 890626700 5800 5800 5800 5800 0
384 20241209 133300 890626700 5800 5800 5800 5800 1
385 20241209 133200 890620900 5740 5740 5740 5740 0
386 20241209 133100 890620900 5740 5750 5750 5740 470
387 20241209 133000 887920980 5810 5810 5810 5810 0
388 20241209 132900 887920980 5810 5810 5810 5810 0
389 20241209 132800 887920980 5810 5810 5810 5810 0
390 20241209 132700 887920980 5810 5810 5810 5810 27
391 20241209 132600 887764110 5810 5810 5810 5810 2
392 20241209 132500 887752490 5790 5820 5820 5740 2577
393 20241209 132400 872888030 5870 5870 5870 5870 0
394 20241209 132300 872888030 5870 5870 5870 5870 0
395 20241209 132200 872888030 5870 5870 5870 5870 0
396 20241209 132100 872888030 5870 5870 5870 5870 0
397 20241209 132000 872888030 5870 5870 5870 5870 0
398 20241209 131900 872888030 5870 5870 5870 5870 0
399 20241209 131800 872888030 5870 5870 5870 5870 0
400 20241209 131700 872888030 5870 5870 5870 5870 1
401 20241209 131600 872882160 5840 5840 5840 5840 0
402 20241209 131500 872882160 5840 5840 5860 5790 74
403 20241209 131400 872451810 5890 5890 5890 5890 0
404 20241209 131300 872451810 5890 5890 5890 5890 0
405 20241209 131200 872451810 5890 5890 5890 5890 0
406 20241209 131100 872451810 5890 5840 5890 5840 146
407 20241209 131000 871599120 5840 5840 5840 5840 0
408 20241209 130900 871599120 5840 5880 5920 5840 2160
409 20241209 130800 858938020 5920 5920 5920 5920 0
410 20241209 130700 858938020 5920 5920 5920 5920 0
411 20241209 130600 858938020 5920 5920 5920 5920 1
412 20241209 130500 858932100 5910 5910 5910 5910 195
413 20241209 130400 857779650 5910 5910 5910 5910 143
414 20241209 130300 856934520 5910 5890 5910 5880 175
415 20241209 130200 855904600 5880 5880 5880 5880 584
416 20241209 130100 852470680 5860 5860 5860 5860 100
417 20241209 130000 851884680 5880 5880 5880 5880 1
418 20241209 125900 851878800 5880 5880 5880 5880 0
419 20241209 125800 851878800 5880 5880 5880 5880 15
420 20241209 125700 851790600 5890 5850 5890 5850 1034
421 20241209 125600 845740370 5890 5850 5890 5850 818
422 20241209 125500 840954730 5850 5790 5850 5790 270
423 20241209 125400 839387790 5780 5790 5790 5780 3272
424 20241209 125300 820470910 5780 5810 5810 5780 1000
425 20241209 125200 814684460 5820 5810 5820 5810 2
426 20241209 125100 814672830 5820 5850 5850 5820 368
427 20241209 125000 812526900 5850 5890 5890 5850 885
428 20241209 124900 807344330 5860 5860 5860 5860 25
429 20241209 124800 807197830 5890 5890 5890 5890 1
430 20241209 124700 807191940 5860 5910 5910 5860 568
431 20241209 124600 803859850 5910 5910 5910 5910 1
432 20241209 124500 803853940 5910 5910 5910 5910 0
433 20241209 124400 803853940 5910 5910 5910 5910 1
434 20241209 124300 803848030 5890 5890 5890 5890 51
435 20241209 124200 803547640 5910 5890 5910 5890 101
436 20241209 124100 802952520 5840 5840 5840 5840 29
437 20241209 124000 802783160 5890 5870 5890 5870 907
438 20241209 123900 797451550 5870 5870 5870 5870 18
439 20241209 123800 797345890 5860 5840 5860 5840 2581
440 20241209 123700 782222940 5830 5830 5830 5830 0
441 20241209 123600 782222940 5830 5830 5830 5830 13
442 20241209 123500 782147150 5800 5800 5800 5800 0
443 20241209 123400 782147150 5800 5810 5810 5800 12
444 20241209 123300 782077510 5810 5810 5810 5810 19
445 20241209 123200 781967120 5850 5850 5860 5850 1031
446 20241209 123100 775935490 5850 5850 5850 5850 101
447 20241209 123000 775344640 5840 5840 5840 5840 0
448 20241209 122900 775344640 5840 5810 5840 5810 719
449 20241209 122800 771145710 5800 5800 5800 5800 100
450 20241209 122700 770565710 5780 5780 5780 5780 0
451 20241209 122600 770565710 5780 5770 5780 5770 2013
452 20241209 122500 758932990 5740 5740 5740 5740 0
453 20241209 122400 758932990 5740 5740 5740 5740 0
454 20241209 122300 758932990 5740 5740 5740 5740 0
455 20241209 122200 758932990 5740 5740 5740 5740 0
456 20241209 122100 758932990 5740 5740 5740 5740 0
457 20241209 122000 758932990 5740 5740 5740 5740 20
458 20241209 121900 758818190 5770 5770 5770 5770 1
459 20241209 121800 758812420 5770 5770 5770 5770 0
460 20241209 121700 758812420 5770 5760 5770 5760 100
461 20241209 121600 758236010 5730 5750 5750 5730 214
462 20241209 121500 757009590 5750 5750 5750 5730 6456
463 20241209 121400 719917190 5750 5770 5770 5750 819
464 20241209 121300 715195890 5770 5770 5770 5770 38
465 20241209 121200 714976630 5840 5840 5840 5840 0
466 20241209 121100 714976630 5840 5840 5840 5840 0
467 20241209 121000 714976630 5840 5840 5840 5840 0
468 20241209 120900 714976630 5840 5840 5840 5840 0
469 20241209 120800 714976630 5840 5840 5840 5840 0
470 20241209 120700 714976630 5840 5840 5840 5840 0
471 20241209 120600 714976630 5840 5840 5840 5840 0
472 20241209 120500 714976630 5840 5840 5840 5840 10
473 20241209 120400 714918230 5840 5840 5840 5840 0
474 20241209 120300 714918230 5840 5840 5840 5840 0
475 20241209 120200 714918230 5840 5840 5840 5840 0
476 20241209 120100 714918230 5840 5840 5840 5840 1
477 20241209 120000 714912390 5760 5760 5760 5760 0
478 20241209 115900 714912390 5760 5760 5760 5760 0
479 20241209 115800 714912390 5760 5770 5840 5760 352
480 20241209 115700 712883080 5810 5810 5810 5760 488
481 20241209 115600 710066910 5860 5860 5860 5860 0
482 20241209 115500 710066910 5860 5860 5870 5860 86
483 20241209 115400 709562300 5870 5870 5870 5870 0
484 20241209 115300 709562300 5870 5870 5870 5870 0
485 20241209 115200 709562300 5870 5850 5870 5850 1040
486 20241209 115100 703477800 5870 5850 5870 5850 10
487 20241209 115000 703419160 5810 5800 5810 5800 2178
488 20241209 114900 690773290 5800 5800 5800 5800 0
489 20241209 114800 690773290 5800 5760 5800 5760 227
490 20241209 114700 689465730 5800 5790 5800 5790 60
491 20241209 114600 689118260 5760 5760 5760 5760 0
492 20241209 114500 689118260 5760 5760 5760 5760 125
493 20241209 114400 688398260 5770 5770 5770 5770 0
494 20241209 114300 688398260 5770 5770 5770 5770 0
495 20241209 114200 688398260 5770 5770 5770 5770 0
496 20241209 114100 688398260 5770 5770 5770 5770 0
497 20241209 114000 688398260 5770 5800 5800 5770 25
498 20241209 113900 688253980 5770 5810 5810 5770 472
499 20241209 113800 685520000 5810 5870 5870 5810 954
500 20241209 113700 679950310 5870 5870 5870 5870 0
501 20241209 113600 679950310 5870 5870 5870 5870 25
502 20241209 113500 679803560 5850 5850 5850 5850 91
503 20241209 113400 679271210 5880 5880 5880 5880 11
504 20241209 113300 679206530 5850 5880 5880 5850 76
505 20241209 113200 678759680 5880 5880 5880 5880 0
506 20241209 113100 678759680 5880 5880 5880 5850 209
507 20241209 113000 677530820 5850 5870 5870 5850 200
508 20241209 112900 676359490 5870 5850 5870 5850 69
509 20241209 112800 675955640 5850 5880 5880 5850 245
510 20241209 112700 674520950 5880 5880 5880 5880 52
511 20241209 112600 674215190 5880 5860 5880 5860 3210
512 20241209 112500 655342740 5850 5830 5850 5800 340
513 20241209 112400 653362410 5860 5860 5860 5840 76
514 20241209 112300 652917110 5860 5840 5860 5810 13
515 20241209 112200 652841360 5850 5880 5880 5790 1155
516 20241209 112100 646097500 5840 5870 5890 5840 385
517 20241209 112000 643834760 5880 5840 5890 5830 1456
518 20241209 111900 635290540 5840 5860 5880 5840 650
519 20241209 111800 631486680 5860 5850 5880 5780 2271
520 20241209 111700 618234670 5860 5820 6090 5820 31830
521 20241209 111600 430172960 5830 5820 5830 5820 1348
522 20241209 111500 422320100 5830 5830 5830 5830 0
523 20241209 111400 422320100 5830 5830 5830 5830 1
524 20241209 111300 422314270 5780 5780 5780 5780 139
525 20241209 111200 421510850 5760 5740 5760 5740 525
526 20241209 111100 418492010 5760 5760 5760 5760 0
527 20241209 111000 418492010 5760 5760 5760 5760 0
528 20241209 110900 418492010 5760 5760 5760 5760 0
529 20241209 110800 418492010 5760 5760 5760 5760 11
530 20241209 110700 418428650 5710 5730 5730 5710 1452
531 20241209 110600 410135930 5720 5720 5720 5720 104
532 20241209 110500 409541050 5730 5750 5810 5730 1647
533 20241209 110400 400097910 5750 5770 5830 5750 574
534 20241209 110300 396786500 5840 5780 5840 5780 60
535 20241209 110200 396438840 5780 5780 5780 5780 2
536 20241209 110100 396427280 5780 5780 5780 5780 0
537 20241209 110000 396427280 5780 5780 5780 5780 0
538 20241209 105900 396427280 5780 5780 5780 5780 184
539 20241209 105800 395363760 5760 5760 5760 5760 0
540 20241209 105700 395363760 5760 5790 5790 5760 506
541 20241209 105600 392439780 5790 5790 5790 5790 21
542 20241209 105500 392318190 5810 5810 5810 5810 48
543 20241209 105400 392039310 5840 5810 5840 5810 250
544 20241209 105300 390585910 5820 5830 5840 5820 1054
545 20241209 105200 384442300 5820 5820 5820 5820 448
546 20241209 105100 381834940 5820 5820 5820 5820 0
547 20241209 105000 381834940 5820 5810 5820 5810 17
548 20241209 104900 381736100 5820 5810 5820 5770 564
549 20241209 104800 378457610 5810 5810 5810 5810 100
550 20241209 104700 377876610 5810 5810 5810 5810 0
551 20241209 104600 377876610 5810 5800 5810 5800 30
552 20241209 104500 377702590 5790 5790 5790 5790 52
553 20241209 104400 377401510 5790 5790 5790 5790 0
554 20241209 104300 377401510 5790 5790 5790 5790 0
555 20241209 104200 377401510 5790 5790 5790 5790 0
556 20241209 104100 377401510 5790 5780 5790 5780 8
557 20241209 104000 377355200 5800 5780 5800 5780 30
558 20241209 103900 377181500 5740 5730 5740 5730 186
559 20241209 103800 376115670 5720 5730 5730 5720 326
560 20241209 103700 374247990 5740 5740 5740 5740 0
561 20241209 103600 374247990 5740 5750 5750 5740 140
562 20241209 103500 373443990 5780 5780 5780 5780 0
563 20241209 103400 373443990 5780 5780 5780 5780 0
564 20241209 103300 373443990 5780 5780 5780 5780 20
565 20241209 103200 373328390 5800 5780 5800 5780 263
566 20241209 103100 371803990 5770 5740 5770 5740 100
567 20241209 103000 371228120 5770 5770 5770 5770 0
568 20241209 102900 371228120 5770 5770 5770 5770 0
569 20241209 102800 371228120 5770 5770 5770 5770 6
570 20241209 102700 371193500 5780 5780 5780 5780 0
571 20241209 102600 371193500 5780 5690 5780 5690 80
572 20241209 102500 370733800 5780 5780 5780 5780 101
573 20241209 102400 370150020 5780 5780 5780 5780 96
574 20241209 102300 369595140 5780 5780 5780 5780 174
575 20241209 102200 368589420 5780 5780 5780 5780 162
576 20241209 102100 367653060 5750 5730 5750 5730 1374
577 20241209 102000 359752680 5750 5690 5750 5690 533
578 20241209 101900 356717300 5650 5630 5650 5630 635
579 20241209 101800 353141790 5630 5640 5660 5630 770
580 20241209 101700 348799540 5640 5640 5640 5640 0
581 20241209 101600 348799540 5640 5640 5640 5640 0
582 20241209 101500 348799540 5640 5640 5640 5640 28
583 20241209 101400 348641620 5640 5640 5640 5640 0
584 20241209 101300 348641620 5640 5670 5670 5640 1160
585 20241209 101200 342090970 5670 5670 5670 5670 0
586 20241209 101100 342090970 5670 5670 5670 5670 0
587 20241209 101000 342090970 5670 5670 5670 5670 160
588 20241209 100900 341183770 5680 5680 5680 5680 100
589 20241209 100800 340615770 5690 5670 5690 5640 2974
590 20241209 100700 323803720 5670 5700 5700 5670 939
591 20241209 100600 318465050 5700 5700 5700 5700 59
592 20241209 100500 318128750 5700 5700 5710 5700 91
593 20241209 100400 317609950 5690 5690 5690 5690 11
594 20241209 100300 317547360 5720 5720 5720 5720 0
595 20241209 100200 317547360 5720 5720 5720 5720 0
596 20241209 100100 317547360 5720 5720 5720 5720 0
597 20241209 100000 317547360 5720 5720 5720 5720 0
598 20241209 095900 317547360 5720 5720 5720 5720 0
599 20241209 095800 317547360 5720 5720 5720 5720 0
600 20241209 095700 317547360 5720 5700 5720 5700 30
601 20241209 095600 317376160 5670 5690 5690 5670 733
602 20241209 095500 313218050 5670 5700 5700 5670 19
603 20241209 095400 313109780 5700 5660 5700 5660 126
604 20241209 095300 312392620 5670 5680 5680 5670 210
605 20241209 095200 311201820 5730 5730 5730 5730 0
606 20241209 095100 311201820 5730 5730 5730 5730 100
607 20241209 095000 310628820 5730 5750 5750 5680 5634
608 20241209 094900 278546340 5750 5750 5750 5750 1
609 20241209 094800 278540590 5750 5750 5750 5750 2
610 20241209 094700 278529090 5710 5720 5720 5710 30
611 20241209 094600 278357690 5710 5710 5710 5710 0
612 20241209 094500 278357690 5710 5720 5720 5710 1415
613 20241209 094400 270268790 5720 5800 5800 5720 511
614 20241209 094300 267342410 5800 5800 5800 5800 106
615 20241209 094200 266727610 5800 5740 5800 5740 101
616 20241209 094100 266147810 5750 5820 5820 5750 3191
617 20241209 094000 247768910 5840 5840 5840 5840 223
618 20241209 093900 246466590 5840 5820 5840 5820 57
619 20241209 093800 246133820 5850 5860 5860 5840 1801
620 20241209 093700 235580430 5870 5840 5870 5840 1897
621 20241209 093600 224471750 5820 5800 5820 5770 894
622 20241209 093500 219298720 5770 5760 5770 5760 33
623 20241209 093400 219108320 5740 5740 5740 5740 0
624 20241209 093300 219108320 5740 5740 5740 5740 314
625 20241209 093200 217305960 5740 5740 5740 5740 60
626 20241209 093100 216961560 5730 5730 5730 5730 54
627 20241209 093000 216652140 5760 5780 5780 5730 1754
628 20241209 092900 206557100 5790 5800 5800 5790 12
629 20241209 092800 206487520 5800 5800 5800 5800 1
630 20241209 092700 206481720 5820 5760 5820 5760 490
631 20241209 092600 203637190 5790 5820 5820 5760 1190
632 20241209 092500 196758250 5830 5890 5890 5830 2373
633 20241209 092400 182870930 5940 5870 5940 5870 3637
634 20241209 092300 161287270 5870 5860 5880 5820 5044
635 20241209 092200 131732060 5860 5730 5860 5730 15665
636 20241209 092100 40054980 5690 5680 5690 5680 30
637 20241209 092000 39884570 5680 5660 5680 5660 146
638 20241209 091900 39056700 5650 5650 5650 5650 0
639 20241209 091800 39056700 5650 5650 5650 5650 35
640 20241209 091700 38858950 5650 5650 5650 5650 339
641 20241209 091600 36943600 5690 5650 5690 5650 208
642 20241209 091500 35768080 5660 5660 5660 5660 0
643 20241209 091400 35768080 5660 5660 5660 5660 544
644 20241209 091300 32689040 5660 5700 5700 5660 36
645 20241209 091200 32484480 5700 5700 5700 5700 0
646 20241209 091100 32484480 5700 5700 5700 5700 608
647 20241209 091000 29018880 5700 5790 5810 5660 990
648 20241209 090900 23363360 5810 5810 5810 5810 0
649 20241209 090800 23363360 5810 5780 5810 5780 611
650 20241209 090700 19819570 5800 5700 5800 5700 406
651 20241209 090600 17470850 5700 5610 5700 5610 154
652 20241209 090500 16593140 5580 5580 5580 5580 180
653 20241209 090400 15588740 5580 5580 5580 5580 217
654 20241209 090300 14377880 5440 5440 5440 5440 0
655 20241209 090200 14377880 5440 5520 5520 5440 946
656 20241209 090100 9178470 5520 5590 5590 5510 502
657 20241209 090000 6404510 5590 5590 5590 5590 989