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

659
080160/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195700,750568380,9510,9510,9510,9510,2297
20241209,195600,750568380,9510,9510,9510,9510,0
20241209,195500,750568380,9510,9510,9510,9510,0
20241209,195400,750568380,9510,9510,9510,9510,0
20241209,195300,750568380,9510,9510,9510,9510,0
20241209,195200,750568380,9510,9510,9510,9510,0
20241209,195100,750568380,9510,9510,9510,9510,0
20241209,195000,750568380,9510,9510,9510,9510,0
20241209,194900,750568380,9510,9510,9510,9510,0
20241209,194800,750568380,9510,9510,9510,9510,0
20241209,194700,750568380,9510,9510,9510,9510,0
20241209,194600,750568380,9510,9510,9510,9510,0
20241209,194500,750568380,9510,9510,9510,9510,0
20241209,194400,750568380,9510,9510,9510,9510,0
20241209,194300,750568380,9510,9510,9510,9510,0
20241209,194200,750568380,9510,9510,9510,9510,0
20241209,194100,750568380,9510,9510,9510,9510,0
20241209,194000,750568380,9510,9510,9510,9510,0
20241209,193900,750568380,9510,9510,9510,9510,0
20241209,193800,750568380,9510,9510,9510,9510,0
20241209,193700,750568380,9510,9510,9510,9510,0
20241209,193600,750568380,9510,9510,9510,9510,0
20241209,193500,750568380,9510,9510,9510,9510,0
20241209,193400,750568380,9510,9510,9510,9510,0
20241209,193300,750568380,9510,9510,9510,9510,0
20241209,193200,750568380,9510,9510,9510,9510,0
20241209,193100,750568380,9510,9510,9510,9510,0
20241209,193000,750568380,9510,9510,9510,9510,0
20241209,192900,750568380,9510,9510,9510,9510,0
20241209,192800,750568380,9510,9510,9510,9510,0
20241209,192700,750568380,9510,9510,9510,9510,2297
20241209,192600,750568380,9510,9510,9510,9510,0
20241209,192500,750568380,9510,9510,9510,9510,0
20241209,192400,750568380,9510,9510,9510,9510,0
20241209,192300,750568380,9510,9510,9510,9510,0
20241209,192200,750568380,9510,9510,9510,9510,0
20241209,192100,750568380,9510,9510,9510,9510,0
20241209,192000,750568380,9510,9510,9510,9510,0
20241209,191900,750568380,9510,9510,9510,9510,0
20241209,191800,750568380,9510,9510,9510,9510,0
20241209,191700,750568380,9510,9510,9510,9510,0
20241209,191600,750568380,9510,9510,9510,9510,0
20241209,191500,750568380,9510,9510,9510,9510,0
20241209,191400,750568380,9510,9510,9510,9510,0
20241209,191300,750568380,9510,9510,9510,9510,0
20241209,191200,750568380,9510,9510,9510,9510,0
20241209,191100,750568380,9510,9510,9510,9510,0
20241209,191000,750568380,9510,9510,9510,9510,0
20241209,190900,750568380,9510,9510,9510,9510,0
20241209,190800,750568380,9510,9510,9510,9510,0
20241209,190700,750568380,9510,9510,9510,9510,0
20241209,190600,750568380,9510,9510,9510,9510,0
20241209,190500,750568380,9510,9510,9510,9510,0
20241209,190400,750568380,9510,9510,9510,9510,0
20241209,190300,750568380,9510,9510,9510,9510,0
20241209,190200,750568380,9510,9510,9510,9510,0
20241209,190100,750568380,9510,9510,9510,9510,0
20241209,190000,750568380,9510,9510,9510,9510,0
20241209,185900,750568380,9510,9510,9510,9510,0
20241209,185800,750568380,9510,9510,9510,9510,0
20241209,185700,750568380,9510,9510,9510,9510,2297
20241209,185600,750568380,9510,9510,9510,9510,0
20241209,185500,750568380,9510,9510,9510,9510,0
20241209,185400,750568380,9510,9510,9510,9510,0
20241209,185300,750568380,9510,9510,9510,9510,0
20241209,185200,750568380,9510,9510,9510,9510,0
20241209,185100,750568380,9510,9510,9510,9510,0
20241209,185000,750568380,9510,9510,9510,9510,0
20241209,184900,750568380,9510,9510,9510,9510,0
20241209,184800,750568380,9510,9510,9510,9510,0
20241209,184700,750568380,9510,9510,9510,9510,0
20241209,184600,750568380,9510,9510,9510,9510,0
20241209,184500,750568380,9510,9510,9510,9510,0
20241209,184400,750568380,9510,9510,9510,9510,0
20241209,184300,750568380,9510,9510,9510,9510,0
20241209,184200,750568380,9510,9510,9510,9510,0
20241209,184100,750568380,9510,9510,9510,9510,0
20241209,184000,750568380,9510,9510,9510,9510,0
20241209,183900,750568380,9510,9510,9510,9510,0
20241209,183800,750568380,9510,9510,9510,9510,0
20241209,183700,750568380,9510,9510,9510,9510,0
20241209,183600,750568380,9510,9510,9510,9510,0
20241209,183500,750568380,9510,9510,9510,9510,0
20241209,183400,750568380,9510,9510,9510,9510,0
20241209,183300,750568380,9510,9510,9510,9510,0
20241209,183200,750568380,9510,9510,9510,9510,0
20241209,183100,750568380,9510,9510,9510,9510,0
20241209,183000,750568380,9510,9510,9510,9510,0
20241209,182900,750568380,9510,9510,9510,9510,0
20241209,182800,750568380,9510,9510,9510,9510,0
20241209,182700,750568380,9510,9510,9510,9510,2297
20241209,182600,750568380,9510,9510,9510,9510,0
20241209,182500,750568380,9510,9510,9510,9510,0
20241209,182400,750568380,9510,9510,9510,9510,0
20241209,182300,750568380,9510,9510,9510,9510,0
20241209,182200,750568380,9510,9510,9510,9510,0
20241209,182100,750568380,9510,9510,9510,9510,0
20241209,182000,750568380,9510,9510,9510,9510,0
20241209,181900,750568380,9510,9510,9510,9510,0
20241209,181800,750568380,9510,9510,9510,9510,0
20241209,181700,750568380,9510,9510,9510,9510,0
20241209,181600,750568380,9510,9510,9510,9510,0
20241209,181500,750568380,9510,9510,9510,9510,0
20241209,181400,750568380,9510,9510,9510,9510,0
20241209,181300,750568380,9510,9510,9510,9510,0
20241209,181200,750568380,9510,9510,9510,9510,0
20241209,181100,750568380,9510,9510,9510,9510,0
20241209,181000,750568380,9510,9510,9510,9510,0
20241209,180900,750568380,9510,9510,9510,9510,0
20241209,180800,750568380,9510,9510,9510,9510,0
20241209,180700,750568380,9510,9510,9510,9510,0
20241209,180600,750568380,9510,9510,9510,9510,0
20241209,180500,750568380,9510,9510,9510,9510,0
20241209,180400,750568380,9510,9510,9510,9510,0
20241209,180300,750568380,9510,9510,9510,9510,0
20241209,180200,750568380,9510,9510,9510,9510,0
20241209,180100,750568380,9510,9510,9510,9510,0
20241209,180000,750568380,9510,9510,9510,9510,0
20241209,175900,750568380,9510,9510,9510,9510,0
20241209,175800,750568380,9510,9510,9510,9510,0
20241209,175700,750568380,9510,9510,9510,9510,2297
20241209,175600,750568380,9510,9510,9510,9510,0
20241209,175500,750568380,9510,9510,9510,9510,0
20241209,175400,750568380,9510,9510,9510,9510,0
20241209,175300,750568380,9510,9510,9510,9510,0
20241209,175200,750568380,9510,9510,9510,9510,0
20241209,175100,750568380,9510,9510,9510,9510,0
20241209,175000,750568380,9510,9510,9510,9510,0
20241209,174900,750568380,9510,9510,9510,9510,0
20241209,174800,750568380,9510,9510,9510,9510,0
20241209,174700,750568380,9510,9510,9510,9510,0
20241209,174600,750568380,9510,9510,9510,9510,0
20241209,174500,750568380,9510,9510,9510,9510,0
20241209,174400,750568380,9510,9510,9510,9510,0
20241209,174300,750568380,9510,9510,9510,9510,0
20241209,174200,750568380,9510,9510,9510,9510,0
20241209,174100,750568380,9510,9510,9510,9510,0
20241209,174000,750568380,9510,9510,9510,9510,0
20241209,173900,750568380,9510,9510,9510,9510,0
20241209,173800,750568380,9510,9510,9510,9510,0
20241209,173700,750568380,9510,9510,9510,9510,0
20241209,173600,750568380,9510,9510,9510,9510,0
20241209,173500,750568380,9510,9510,9510,9510,0
20241209,173400,750568380,9510,9510,9510,9510,0
20241209,173300,750568380,9510,9510,9510,9510,0
20241209,173200,750568380,9510,9510,9510,9510,0
20241209,173100,750568380,9510,9510,9510,9510,0
20241209,173000,750568380,9510,9510,9510,9510,0
20241209,172900,750568380,9510,9510,9510,9510,0
20241209,172800,750568380,9510,9510,9510,9510,0
20241209,172700,750568380,9510,9510,9510,9510,2297
20241209,172600,750568380,9510,9510,9510,9510,0
20241209,172500,750568380,9510,9510,9510,9510,0
20241209,172400,750568380,9510,9510,9510,9510,0
20241209,172300,750568380,9510,9510,9510,9510,0
20241209,172200,750568380,9510,9510,9510,9510,0
20241209,172100,750568380,9510,9510,9510,9510,0
20241209,172000,750568380,9510,9510,9510,9510,0
20241209,171900,750568380,9510,9510,9510,9510,0
20241209,171800,750568380,9510,9510,9510,9510,0
20241209,171700,750568380,9510,9510,9510,9510,0
20241209,171600,750568380,9510,9510,9510,9510,0
20241209,171500,750568380,9510,9510,9510,9510,0
20241209,171400,750568380,9510,9510,9510,9510,0
20241209,171300,750568380,9510,9510,9510,9510,0
20241209,171200,750568380,9510,9510,9510,9510,0
20241209,171100,750568380,9510,9510,9510,9510,0
20241209,171000,750568380,9510,9510,9510,9510,0
20241209,170900,750568380,9510,9510,9510,9510,0
20241209,170800,750568380,9510,9510,9510,9510,0
20241209,170700,750568380,9510,9510,9510,9510,0
20241209,170600,750568380,9510,9510,9510,9510,0
20241209,170500,750568380,9510,9510,9510,9510,0
20241209,170400,750568380,9510,9510,9510,9510,0
20241209,170300,750568380,9510,9510,9510,9510,0
20241209,170200,750568380,9510,9510,9510,9510,0
20241209,170100,750568380,9510,9510,9510,9510,0
20241209,170000,750568380,9510,9510,9510,9510,0
20241209,165900,750568380,9510,9510,9510,9510,0
20241209,165800,750568380,9510,9510,9510,9510,0
20241209,165700,750568380,9510,9510,9510,9510,2297
20241209,165600,750568380,9510,9510,9510,9510,0
20241209,165500,750568380,9510,9510,9510,9510,0
20241209,165400,750568380,9510,9510,9510,9510,0
20241209,165300,750568380,9510,9510,9510,9510,0
20241209,165200,750568380,9510,9510,9510,9510,0
20241209,165100,750568380,9510,9510,9510,9510,0
20241209,165000,750568380,9510,9510,9510,9510,0
20241209,164900,750568380,9510,9510,9510,9510,0
20241209,164800,750568380,9510,9510,9510,9510,0
20241209,164700,750568380,9510,9510,9510,9510,0
20241209,164600,750568380,9510,9510,9510,9510,0
20241209,164500,750568380,9510,9510,9510,9510,0
20241209,164400,750568380,9510,9510,9510,9510,0
20241209,164300,750568380,9510,9510,9510,9510,0
20241209,164200,750568380,9510,9510,9510,9510,0
20241209,164100,750568380,9510,9510,9510,9510,0
20241209,164000,750568380,9510,9510,9510,9510,0
20241209,163900,750568380,9510,9510,9510,9510,0
20241209,163800,750568380,9510,9510,9510,9510,0
20241209,163700,750568380,9510,9510,9510,9510,0
20241209,163600,750568380,9510,9510,9510,9510,0
20241209,163500,750568380,9510,9510,9510,9510,0
20241209,163400,750568380,9510,9510,9510,9510,0
20241209,163300,750568380,9510,9510,9510,9510,0
20241209,163200,750568380,9510,9510,9510,9510,0
20241209,163100,750568380,9510,9510,9510,9510,0
20241209,163000,750568380,9510,9510,9510,9510,0
20241209,162900,750568380,9510,9510,9510,9510,0
20241209,162800,750568380,9510,9510,9510,9510,0
20241209,162700,750568380,9510,9510,9510,9510,2297
20241209,162600,750568380,9510,9510,9510,9510,0
20241209,162500,750568380,9510,9510,9510,9510,0
20241209,162400,750568380,9510,9510,9510,9510,0
20241209,162300,750568380,9510,9510,9510,9510,0
20241209,162200,750568380,9510,9510,9510,9510,0
20241209,162100,750568380,9510,9510,9510,9510,0
20241209,162000,750568380,9510,9510,9510,9510,0
20241209,161900,750568380,9510,9510,9510,9510,0
20241209,161800,750568380,9510,9510,9510,9510,0
20241209,161700,750568380,9510,9510,9510,9510,0
20241209,161600,750568380,9510,9510,9510,9510,0
20241209,161500,750568380,9510,9510,9510,9510,0
20241209,161400,750568380,9510,9510,9510,9510,0
20241209,161300,750568380,9510,9510,9510,9510,0
20241209,161200,750568380,9510,9510,9510,9510,0
20241209,161100,750568380,9510,9510,9510,9510,0
20241209,161000,750568380,9510,9510,9510,9510,0
20241209,160900,750568380,9510,9510,9510,9510,0
20241209,160800,750568380,9510,9510,9510,9510,0
20241209,160700,750568380,9510,9510,9510,9510,0
20241209,160600,750568380,9510,9510,9510,9510,0
20241209,160500,750568380,9510,9510,9510,9510,0
20241209,160400,750568380,9510,9510,9510,9510,0
20241209,160300,750568380,9510,9510,9510,9510,0
20241209,160200,750568380,9510,9510,9510,9510,0
20241209,160100,750568380,9510,9510,9510,9510,0
20241209,160000,750568380,9510,9510,9510,9510,0
20241209,155900,750568380,9510,9510,9510,9510,0
20241209,155800,750568380,9510,9510,9510,9510,0
20241209,155700,750568380,9510,9510,9510,9510,2297
20241209,155600,750568380,9510,9510,9510,9510,0
20241209,155500,750568380,9510,9510,9510,9510,0
20241209,155400,750568380,9510,9510,9510,9510,0
20241209,155300,750568380,9510,9510,9510,9510,0
20241209,155200,750568380,9510,9510,9510,9510,0
20241209,155100,750568380,9510,9510,9510,9510,0
20241209,155000,750568380,9510,9510,9510,9510,0
20241209,154900,750568380,9510,9510,9510,9510,0
20241209,154800,750568380,9510,9510,9510,9510,0
20241209,154700,750568380,9510,9510,9510,9510,0
20241209,154600,750568380,9510,9510,9510,9510,0
20241209,154500,750568380,9510,9510,9510,9510,0
20241209,154400,750568380,9510,9510,9510,9510,0
20241209,154300,750568380,9510,9510,9510,9510,0
20241209,154200,750568380,9510,9510,9510,9510,0
20241209,154100,750568380,9510,9510,9510,9510,0
20241209,154000,750568380,9510,9510,9510,9510,0
20241209,153900,750568380,9510,9510,9510,9510,0
20241209,153800,750568380,9510,9510,9510,9510,0
20241209,153700,750568380,9510,9510,9510,9510,0
20241209,153600,750568380,9510,9510,9510,9510,0
20241209,153500,750568380,9510,9510,9510,9510,0
20241209,153400,750568380,9510,9510,9510,9510,0
20241209,153300,750568380,9510,9510,9510,9510,0
20241209,153200,750568380,9510,9510,9510,9510,0
20241209,153100,750568380,9510,9510,9510,9510,0
20241209,153000,750568380,9510,9510,9510,9510,2297
20241209,152900,728723910,9520,9520,9520,9520,0
20241209,152800,728723910,9520,9520,9520,9520,0
20241209,152700,728723910,9520,9520,9520,9520,0
20241209,152600,728723910,9520,9520,9520,9520,0
20241209,152500,728723910,9520,9520,9520,9520,0
20241209,152400,728723910,9520,9520,9520,9520,0
20241209,152300,728723910,9520,9520,9520,9520,0
20241209,152200,728723910,9520,9520,9520,9520,0
20241209,152100,728723910,9520,9520,9520,9520,0
20241209,152000,728723910,9520,9520,9520,9520,0
20241209,151900,728723910,9520,9530,9530,9520,360
20241209,151800,725293780,9530,9540,9540,9530,753
20241209,151700,718115890,9530,9540,9540,9530,129
20241209,151600,716885760,9530,9530,9530,9530,3
20241209,151500,716857170,9530,9530,9530,9530,277
20241209,151400,714217360,9540,9550,9550,9540,429
20241209,151300,710124650,9540,9560,9560,9540,84
20241209,151200,709321880,9560,9560,9560,9560,20
20241209,151100,709130680,9560,9550,9560,9550,248
20241209,151000,706762250,9560,9550,9560,9550,238
20241209,150900,704488350,9560,9570,9570,9560,71
20241209,150800,703809490,9580,9580,9580,9570,294
20241209,150700,700994590,9590,9570,9590,9550,124
20241209,150600,699806310,9550,9550,9570,9550,183
20241209,150500,698057360,9560,9560,9560,9550,133
20241209,150400,696785890,9560,9560,9560,9560,87
20241209,150300,695954170,9560,9550,9560,9550,329
20241209,150200,692810790,9560,9550,9560,9550,121
20241209,150100,691654930,9550,9550,9550,9550,41
20241209,150000,691263380,9550,9550,9550,9550,0
20241209,145900,691263380,9550,9550,9550,9550,166
20241209,145800,689678080,9550,9550,9550,9550,17
20241209,145700,689515730,9550,9580,9580,9550,4191
20241209,145600,649474820,9580,9580,9580,9580,1
20241209,145500,649465240,9580,9580,9580,9580,0
20241209,145400,649465240,9580,9580,9580,9580,25
20241209,145300,649225740,9580,9580,9580,9580,0
20241209,145200,649225740,9580,9580,9580,9580,148
20241209,145100,647807900,9580,9580,9580,9580,462
20241209,145000,643381940,9580,9600,9600,9580,33
20241209,144900,643065740,9590,9590,9590,9590,0
20241209,144800,643065740,9590,9590,9590,9580,222
20241209,144700,640937770,9590,9590,9590,9590,10
20241209,144600,640841870,9580,9580,9580,9580,0
20241209,144500,640841870,9580,9600,9600,9580,116
20241209,144400,639728870,9580,9580,9590,9580,292
20241209,144300,636930890,9580,9580,9580,9580,0
20241209,144200,636930890,9580,9580,9580,9580,0
20241209,144100,636930890,9580,9590,9590,9580,2
20241209,144000,636911720,9580,9580,9580,9580,80
20241209,143900,636145320,9590,9590,9600,9590,5
20241209,143800,636097360,9580,9580,9580,9580,0
20241209,143700,636097360,9580,9580,9580,9580,154
20241209,143600,634622040,9580,9580,9580,9580,805
20241209,143500,626910140,9580,9580,9580,9580,300
20241209,143400,624036140,9580,9590,9590,9580,91
20241209,143300,623164170,9590,9590,9590,9590,0
20241209,143200,623164170,9590,9590,9590,9590,2
20241209,143100,623144990,9580,9590,9590,9580,239
20241209,143000,620853310,9590,9590,9590,9590,2
20241209,142900,620834130,9580,9580,9580,9580,13
20241209,142800,620709590,9580,9580,9580,9580,0
20241209,142700,620709590,9580,9580,9580,9580,1
20241209,142600,620700010,9590,9590,9590,9590,1
20241209,142500,620690420,9590,9590,9590,9590,60
20241209,142400,620115020,9580,9580,9580,9580,1
20241209,142300,620105440,9580,9600,9600,9580,468
20241209,142200,615617460,9600,9600,9600,9600,0
20241209,142100,615617460,9600,9600,9600,9600,0
20241209,142000,615617460,9600,9600,9600,9600,0
20241209,141900,615617460,9600,9600,9600,9600,101
20241209,141800,614647860,9600,9600,9600,9600,0
20241209,141700,614647860,9600,9600,9600,9600,3
20241209,141600,614619060,9610,9610,9610,9610,27
20241209,141500,614359590,9630,9630,9630,9630,0
20241209,141400,614359590,9630,9630,9630,9630,0
20241209,141300,614359590,9630,9620,9630,9620,62
20241209,141200,613763140,9610,9610,9610,9610,1
20241209,141100,613753530,9620,9620,9620,9620,0
20241209,141000,613753530,9620,9630,9630,9620,107
20241209,140900,612723650,9620,9620,9620,9620,0
20241209,140800,612723650,9620,9620,9620,9620,0
20241209,140700,612723650,9620,9620,9620,9620,0
20241209,140600,612723650,9620,9620,9620,9620,0
20241209,140500,612723650,9620,9620,9620,9620,20
20241209,140400,612531250,9620,9620,9620,9620,0
20241209,140300,612531250,9620,9620,9620,9620,1
20241209,140200,612521630,9610,9620,9620,9610,916
20241209,140100,603713870,9630,9630,9650,9630,3
20241209,140000,603684960,9650,9640,9650,9630,126
20241209,135900,602471550,9660,9650,9660,9650,53
20241209,135800,601960090,9650,9650,9650,9650,0
20241209,135700,601960090,9650,9650,9650,9640,150
20241209,135600,600514050,9660,9650,9660,9650,6
20241209,135500,600456120,9660,9660,9660,9640,153
20241209,135400,598979520,9650,9610,9660,9610,696
20241209,135300,592284750,9600,9600,9600,9600,250
20241209,135200,589884750,9600,9610,9610,9600,201
20241209,135100,587955140,9600,9600,9600,9600,0
20241209,135000,587955140,9600,9600,9600,9600,1
20241209,134900,587945540,9610,9610,9610,9610,0
20241209,134800,587945540,9610,9610,9610,9610,0
20241209,134700,587945540,9610,9600,9610,9600,2
20241209,134600,587926330,9600,9600,9600,9600,0
20241209,134500,587926330,9600,9590,9600,9590,142
20241209,134400,586563930,9600,9600,9600,9600,9
20241209,134300,586477530,9600,9600,9600,9600,5
20241209,134200,586429530,9600,9600,9600,9600,0
20241209,134100,586429530,9600,9600,9600,9600,89
20241209,134000,585575130,9600,9600,9600,9600,0
20241209,133900,585575130,9600,9590,9600,9590,2
20241209,133800,585555940,9600,9590,9600,9590,103
20241209,133700,584567550,9570,9570,9570,9570,0
20241209,133600,584567550,9570,9590,9590,9570,100
20241209,133500,583610430,9600,9600,9600,9600,0
20241209,133400,583610430,9600,9600,9600,9600,0
20241209,133300,583610430,9600,9600,9600,9600,22
20241209,133200,583399230,9590,9580,9600,9580,692
20241209,133100,576769340,9580,9570,9580,9570,379
20241209,133000,573141310,9550,9550,9550,9550,504
20241209,132900,568328110,9560,9550,9560,9550,446
20241209,132800,564064940,9560,9560,9560,9560,3
20241209,132700,564036260,9550,9550,9550,9550,71
20241209,132600,563358210,9550,9550,9550,9550,0
20241209,132500,563358210,9550,9550,9550,9550,0
20241209,132400,563358210,9550,9550,9550,9550,0
20241209,132300,563358210,9550,9550,9550,9550,321
20241209,132200,560292660,9560,9560,9560,9560,73
20241209,132100,559594780,9560,9560,9560,9560,51
20241209,132000,559107220,9560,9560,9560,9560,2
20241209,131900,559088100,9560,9560,9560,9560,2
20241209,131800,559068980,9560,9560,9560,9560,0
20241209,131700,559068980,9560,9560,9560,9560,16
20241209,131600,558916020,9570,9570,9570,9570,56
20241209,131500,558380100,9580,9580,9580,9580,0
20241209,131400,558380100,9580,9580,9580,9580,0
20241209,131300,558380100,9580,9570,9580,9570,121
20241209,131200,557222120,9580,9580,9580,9580,0
20241209,131100,557222120,9580,9580,9580,9580,0
20241209,131000,557222120,9580,9570,9580,9570,2
20241209,130900,557202970,9560,9580,9580,9560,15
20241209,130800,557059480,9580,9570,9580,9570,7
20241209,130700,556992440,9580,9580,9580,9580,0
20241209,130600,556992440,9580,9580,9580,9580,0
20241209,130500,556992440,9580,9560,9580,9560,8
20241209,130400,556915830,9580,9560,9580,9560,10
20241209,130300,556820050,9580,9550,9580,9550,395
20241209,130200,553045670,9550,9550,9550,9550,8
20241209,130100,552969270,9550,9560,9560,9550,176
20241209,130000,551287710,9560,9570,9570,9560,12
20241209,125900,551172980,9560,9560,9560,9560,616
20241209,125800,545284020,9570,9570,9570,9570,0
20241209,125700,545284020,9570,9570,9570,9570,37
20241209,125600,544929930,9560,9560,9560,9560,21
20241209,125500,544729170,9560,9560,9560,9560,1
20241209,125400,544719610,9580,9580,9580,9570,316
20241209,125300,541692340,9570,9560,9580,9550,232
20241209,125200,539474580,9580,9580,9580,9580,0
20241209,125100,539474580,9580,9560,9580,9560,201
20241209,125000,537549020,9580,9580,9580,9580,0
20241209,124900,537549020,9580,9580,9580,9580,0
20241209,124800,537549020,9580,9560,9580,9560,111
20241209,124700,536486750,9570,9560,9570,9560,2
20241209,124600,536467620,9550,9550,9550,9550,0
20241209,124500,536467620,9550,9570,9570,9550,716
20241209,124400,529622410,9570,9570,9570,9570,70
20241209,124300,528952510,9580,9580,9580,9580,0
20241209,124200,528952510,9580,9580,9580,9580,414
20241209,124100,524986390,9580,9590,9600,9580,122
20241209,124000,523816410,9590,9590,9590,9590,11
20241209,123900,523710920,9590,9590,9590,9590,300
20241209,123800,520833920,9590,9590,9590,9590,0
20241209,123700,520833920,9590,9590,9590,9590,5
20241209,123600,520785970,9600,9600,9600,9600,0
20241209,123500,520785970,9600,9600,9600,9600,10
20241209,123400,520689970,9600,9610,9610,9600,219
20241209,123300,518587550,9610,9610,9610,9610,0
20241209,123200,518587550,9610,9610,9610,9610,10
20241209,123100,518491450,9610,9610,9610,9610,0
20241209,123000,518491450,9610,9610,9610,9610,0
20241209,122900,518491450,9610,9610,9610,9610,50
20241209,122800,518010950,9610,9610,9610,9610,34
20241209,122700,517684210,9600,9600,9600,9600,71
20241209,122600,517002610,9600,9600,9600,9600,0
20241209,122500,517002610,9600,9600,9600,9600,0
20241209,122400,517002610,9600,9600,9600,9600,1
20241209,122300,516993010,9620,9620,9620,9620,0
20241209,122200,516993010,9620,9610,9620,9610,101
20241209,122100,516022390,9610,9610,9610,9610,141
20241209,122000,514667380,9630,9620,9630,9620,12
20241209,121900,514551930,9630,9630,9630,9620,56
20241209,121800,514013060,9630,9630,9630,9630,2
20241209,121700,513993800,9630,9630,9640,9630,130
20241209,121600,512741200,9630,9630,9630,9630,0
20241209,121500,512741200,9630,9630,9630,9630,77
20241209,121400,511999690,9630,9630,9630,9630,0
20241209,121300,511999690,9630,9650,9650,9620,6
20241209,121200,511941880,9620,9610,9650,9610,838
20241209,121100,503887280,9600,9600,9600,9600,20
20241209,121000,503695280,9600,9600,9600,9600,1
20241209,120900,503685680,9610,9600,9610,9600,4
20241209,120800,503647250,9610,9600,9610,9600,52
20241209,120700,503148040,9600,9600,9600,9590,868
20241209,120600,494816590,9600,9610,9610,9600,510
20241209,120500,489920490,9610,9610,9610,9610,10
20241209,120400,489824390,9610,9610,9610,9610,74
20241209,120300,489113250,9600,9600,9600,9600,200
20241209,120200,487193250,9600,9600,9600,9600,10
20241209,120100,487097250,9600,9600,9600,9600,0
20241209,120000,487097250,9600,9610,9610,9600,210
20241209,115900,485081150,9610,9610,9610,9610,0
20241209,115800,485081150,9610,9600,9610,9600,3
20241209,115700,485052330,9610,9610,9610,9600,93
20241209,115600,484159350,9620,9610,9620,9610,8
20241209,115500,484082450,9620,9620,9620,9620,1
20241209,115400,484072830,9610,9610,9610,9610,60
20241209,115300,483496230,9610,9610,9610,9610,18
20241209,115200,483323250,9610,9610,9610,9610,332
20241209,115100,480132730,9610,9610,9610,9610,0
20241209,115000,480132730,9610,9610,9610,9610,0
20241209,114900,480132730,9610,9610,9610,9610,0
20241209,114800,480132730,9610,9610,9610,9610,24
20241209,114700,479902090,9600,9610,9610,9600,11
20241209,114600,479796400,9610,9610,9610,9600,654
20241209,114500,473511550,9610,9610,9610,9610,0
20241209,114400,473511550,9610,9610,9610,9610,26
20241209,114300,473261690,9610,9630,9630,9610,480
20241209,114200,468646140,9650,9650,9650,9650,0
20241209,114100,468646140,9650,9630,9650,9630,148
20241209,114000,467220080,9640,9640,9640,9640,0
20241209,113900,467220080,9640,9640,9640,9640,21
20241209,113800,467017640,9630,9630,9630,9630,0
20241209,113700,467017640,9630,9630,9630,9630,0
20241209,113600,467017640,9630,9630,9630,9630,0
20241209,113500,467017640,9630,9630,9630,9630,102
20241209,113400,466035380,9630,9620,9630,9620,111
20241209,113300,464967550,9620,9640,9640,9620,1110
20241209,113200,454283200,9640,9640,9640,9640,100
20241209,113100,453319200,9640,9640,9640,9640,30
20241209,113000,453030000,9640,9640,9640,9640,100
20241209,112900,452066000,9640,9640,9640,9640,206
20241209,112800,450080160,9640,9640,9640,9640,93
20241209,112700,449183640,9640,9640,9640,9640,20
20241209,112600,448990840,9640,9650,9650,9640,300
20241209,112500,446096400,9660,9660,9660,9660,0
20241209,112400,446096400,9660,9660,9660,9660,0
20241209,112300,446096400,9660,9660,9670,9650,2238
20241209,112200,424478730,9660,9660,9660,9660,0
20241209,112100,424478730,9660,9660,9660,9660,0
20241209,112000,424478730,9660,9660,9660,9660,31
20241209,111900,424179270,9670,9670,9670,9670,1
20241209,111800,424169600,9660,9660,9660,9660,220
20241209,111700,422044400,9680,9680,9680,9680,0
20241209,111600,422044400,9680,9680,9680,9680,1
20241209,111500,422034720,9660,9660,9660,9660,0
20241209,111400,422034720,9660,9660,9660,9660,5
20241209,111300,421986420,9660,9690,9690,9660,273
20241209,111200,419345550,9680,9670,9680,9660,1210
20241209,111100,407643900,9660,9660,9660,9660,0
20241209,111000,407643900,9660,9660,9660,9660,0
20241209,110900,407643900,9660,9660,9660,9660,0
20241209,110800,407643900,9660,9660,9660,9660,0
20241209,110700,407643900,9660,9660,9660,9660,1
20241209,110600,407634240,9660,9660,9660,9660,2
20241209,110500,407614920,9660,9660,9660,9660,4
20241209,110400,407576280,9680,9680,9680,9680,0
20241209,110300,407576280,9680,9670,9680,9670,493
20241209,110200,402808280,9680,9670,9680,9670,30
20241209,110100,402518170,9670,9670,9670,9670,0
20241209,110000,402518170,9670,9670,9670,9670,107
20241209,105900,401483480,9680,9680,9680,9680,0
20241209,105800,401483480,9680,9680,9680,9680,302
20241209,105700,398560120,9690,9680,9690,9680,173
20241209,105600,396883810,9680,9680,9680,9680,0
20241209,105500,396883810,9680,9680,9680,9680,41
20241209,105400,396486930,9680,9680,9680,9680,30
20241209,105300,396196530,9680,9680,9680,9680,518
20241209,105200,391182290,9680,9680,9680,9680,130
20241209,105100,389923890,9680,9680,9680,9680,3
20241209,105000,389894850,9680,9680,9680,9670,44
20241209,104900,389469260,9680,9680,9680,9680,15
20241209,104800,389324060,9680,9680,9680,9680,16
20241209,104700,389169180,9690,9690,9690,9690,0
20241209,104600,389169180,9690,9690,9690,9680,4
20241209,104500,389130430,9670,9670,9670,9670,1
20241209,104400,389120760,9660,9660,9680,9660,138
20241209,104300,387787660,9650,9660,9660,9650,225
20241209,104200,385615440,9670,9670,9670,9670,149
20241209,104100,384174610,9670,9670,9670,9670,60
20241209,104000,383594410,9680,9690,9690,9680,501
20241209,103900,378739830,9690,9690,9690,9690,0
20241209,103800,378739830,9690,9690,9690,9690,18
20241209,103700,378565410,9690,9690,9690,9690,1
20241209,103600,378555720,9700,9710,9710,9670,179
20241209,103500,376818560,9710,9710,9710,9680,622
20241209,103400,370788570,9730,9720,9730,9720,72
20241209,103300,370088690,9720,9720,9720,9720,71
20241209,103200,369398570,9720,9710,9720,9710,199
20241209,103100,367464320,9720,9680,9720,9680,472
20241209,103000,362886900,9690,9690,9690,9690,135
20241209,102900,361578750,9690,9690,9690,9690,16
20241209,102800,361423710,9690,9690,9690,9690,91
20241209,102700,360541920,9690,9690,9690,9690,82
20241209,102600,359747340,9690,9690,9690,9690,54
20241209,102500,359224080,9700,9660,9700,9660,1264
20241209,102400,346994940,9660,9660,9660,9660,124
20241209,102300,345797100,9670,9670,9670,9670,82
20241209,102200,345004160,9670,9670,9670,9670,94
20241209,102100,344095180,9670,9670,9670,9670,56
20241209,102000,343553660,9670,9670,9670,9670,0
20241209,101900,343553660,9670,9670,9670,9670,121
20241209,101800,342383590,9670,9660,9670,9660,17
20241209,101700,342219340,9680,9680,9680,9680,11
20241209,101600,342112860,9680,9650,9680,9650,951
20241209,101500,332925450,9640,9640,9640,9640,0
20241209,101400,332925450,9640,9640,9640,9640,0
20241209,101300,332925450,9640,9650,9650,9640,103
20241209,101200,331932450,9650,9650,9650,9650,86
20241209,101100,331102550,9650,9650,9650,9650,310
20241209,101000,328111050,9650,9650,9650,9650,50
20241209,100900,327628550,9640,9660,9660,9640,60
20241209,100800,327050110,9640,9670,9670,9640,167
20241209,100700,325437490,9660,9650,9660,9650,279
20241209,100600,322742850,9650,9650,9650,9650,103
20241209,100500,321748900,9630,9640,9640,9630,481
20241209,100400,317115860,9640,9650,9650,9640,82
20241209,100300,316325360,9650,9650,9650,9650,48
20241209,100200,315862160,9650,9650,9660,9650,67
20241209,100100,315215580,9650,9640,9660,9640,76
20241209,100000,314482250,9640,9650,9650,9640,132
20241209,095900,313209700,9660,9650,9660,9650,15
20241209,095800,313064890,9660,9640,9660,9640,58
20241209,095700,312505200,9650,9650,9660,9650,71
20241209,095600,311819950,9630,9630,9650,9630,102
20241209,095500,310837670,9640,9620,9660,9620,19
20241209,095400,310654670,9620,9620,9640,9620,168
20241209,095300,309038490,9640,9680,9680,9640,1346
20241209,095200,296044850,9690,9700,9700,9690,19
20241209,095100,295860730,9710,9700,9710,9700,9
20241209,095000,295773360,9700,9680,9700,9680,6
20241209,094900,295715240,9680,9700,9700,9680,189
20241209,094800,293884890,9730,9700,9730,9700,43
20241209,094700,293467130,9700,9680,9700,9680,73
20241209,094600,292759050,9700,9620,9700,9620,899
20241209,094500,284086690,9610,9610,9610,9610,0
20241209,094400,284086690,9610,9610,9610,9610,51
20241209,094300,283596580,9610,9630,9630,9610,765
20241209,094200,276235900,9640,9640,9640,9640,606
20241209,094100,270394060,9640,9650,9650,9640,254
20241209,094000,267944760,9670,9660,9670,9660,3
20241209,093900,267915760,9670,9660,9670,9650,746
20241209,093800,260709410,9660,9650,9660,9630,831
20241209,093700,252695150,9650,9660,9660,9650,219
20241209,093600,250581650,9660,9660,9660,9660,139
20241209,093500,249238910,9660,9660,9660,9660,89
20241209,093400,248379170,9660,9660,9660,9660,22
20241209,093300,248166650,9660,9650,9660,9650,11
20241209,093200,248060490,9650,9660,9660,9650,109
20241209,093100,247008620,9650,9610,9660,9600,1842
20241209,093000,229286200,9600,9590,9600,9590,276
20241209,092900,226637890,9560,9570,9590,9560,668
20241209,092800,220242180,9540,9540,9550,9530,1456
20241209,092700,206355040,9540,9570,9570,9530,1652
20241209,092600,190599020,9580,9610,9610,9560,1268
20241209,092500,178424890,9620,9650,9650,9610,841
20241209,092400,170332610,9650,9660,9660,9640,318
20241209,092300,167262080,9660,9660,9660,9660,31
20241209,092200,166962620,9660,9690,9690,9650,459
20241209,092100,162525820,9690,9740,9740,9690,2952
20241209,092000,133882880,9750,9740,9750,9740,14
20241209,091900,133746500,9760,9750,9760,9750,163
20241209,091800,132157240,9750,9750,9750,9750,2
20241209,091700,132137740,9750,9750,9750,9750,14
20241209,091600,132001240,9750,9710,9760,9710,1434
20241209,091500,118067630,9700,9710,9710,9700,367
20241209,091400,114507630,9700,9720,9720,9700,707
20241209,091300,107647130,9710,9750,9750,9710,3601
20241209,091200,72623970,9750,9750,9760,9750,347
20241209,091100,69237750,9750,9760,9760,9730,206
20241209,091000,67229270,9760,9760,9760,9740,105
20241209,090900,66204970,9780,9780,9780,9760,305
20241209,090800,63226930,9800,9780,9800,9780,1091
20241209,090700,52556250,9850,9810,9850,9770,204
20241209,090600,50554210,9880,9880,9880,9880,600
20241209,090500,44626210,9770,9730,9780,9730,258
20241209,090400,42105210,9730,9780,9780,9730,483
20241209,090300,37404420,9740,9720,9780,9720,148
20241209,090200,35963680,9780,9760,9780,9720,825
20241209,090100,27932650,9770,9800,9800,9740,761
20241209,090000,20500610,9800,9810,9990,9800,2086
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195700 750568380 9510 9510 9510 9510 2297
3 20241209 195600 750568380 9510 9510 9510 9510 0
4 20241209 195500 750568380 9510 9510 9510 9510 0
5 20241209 195400 750568380 9510 9510 9510 9510 0
6 20241209 195300 750568380 9510 9510 9510 9510 0
7 20241209 195200 750568380 9510 9510 9510 9510 0
8 20241209 195100 750568380 9510 9510 9510 9510 0
9 20241209 195000 750568380 9510 9510 9510 9510 0
10 20241209 194900 750568380 9510 9510 9510 9510 0
11 20241209 194800 750568380 9510 9510 9510 9510 0
12 20241209 194700 750568380 9510 9510 9510 9510 0
13 20241209 194600 750568380 9510 9510 9510 9510 0
14 20241209 194500 750568380 9510 9510 9510 9510 0
15 20241209 194400 750568380 9510 9510 9510 9510 0
16 20241209 194300 750568380 9510 9510 9510 9510 0
17 20241209 194200 750568380 9510 9510 9510 9510 0
18 20241209 194100 750568380 9510 9510 9510 9510 0
19 20241209 194000 750568380 9510 9510 9510 9510 0
20 20241209 193900 750568380 9510 9510 9510 9510 0
21 20241209 193800 750568380 9510 9510 9510 9510 0
22 20241209 193700 750568380 9510 9510 9510 9510 0
23 20241209 193600 750568380 9510 9510 9510 9510 0
24 20241209 193500 750568380 9510 9510 9510 9510 0
25 20241209 193400 750568380 9510 9510 9510 9510 0
26 20241209 193300 750568380 9510 9510 9510 9510 0
27 20241209 193200 750568380 9510 9510 9510 9510 0
28 20241209 193100 750568380 9510 9510 9510 9510 0
29 20241209 193000 750568380 9510 9510 9510 9510 0
30 20241209 192900 750568380 9510 9510 9510 9510 0
31 20241209 192800 750568380 9510 9510 9510 9510 0
32 20241209 192700 750568380 9510 9510 9510 9510 2297
33 20241209 192600 750568380 9510 9510 9510 9510 0
34 20241209 192500 750568380 9510 9510 9510 9510 0
35 20241209 192400 750568380 9510 9510 9510 9510 0
36 20241209 192300 750568380 9510 9510 9510 9510 0
37 20241209 192200 750568380 9510 9510 9510 9510 0
38 20241209 192100 750568380 9510 9510 9510 9510 0
39 20241209 192000 750568380 9510 9510 9510 9510 0
40 20241209 191900 750568380 9510 9510 9510 9510 0
41 20241209 191800 750568380 9510 9510 9510 9510 0
42 20241209 191700 750568380 9510 9510 9510 9510 0
43 20241209 191600 750568380 9510 9510 9510 9510 0
44 20241209 191500 750568380 9510 9510 9510 9510 0
45 20241209 191400 750568380 9510 9510 9510 9510 0
46 20241209 191300 750568380 9510 9510 9510 9510 0
47 20241209 191200 750568380 9510 9510 9510 9510 0
48 20241209 191100 750568380 9510 9510 9510 9510 0
49 20241209 191000 750568380 9510 9510 9510 9510 0
50 20241209 190900 750568380 9510 9510 9510 9510 0
51 20241209 190800 750568380 9510 9510 9510 9510 0
52 20241209 190700 750568380 9510 9510 9510 9510 0
53 20241209 190600 750568380 9510 9510 9510 9510 0
54 20241209 190500 750568380 9510 9510 9510 9510 0
55 20241209 190400 750568380 9510 9510 9510 9510 0
56 20241209 190300 750568380 9510 9510 9510 9510 0
57 20241209 190200 750568380 9510 9510 9510 9510 0
58 20241209 190100 750568380 9510 9510 9510 9510 0
59 20241209 190000 750568380 9510 9510 9510 9510 0
60 20241209 185900 750568380 9510 9510 9510 9510 0
61 20241209 185800 750568380 9510 9510 9510 9510 0
62 20241209 185700 750568380 9510 9510 9510 9510 2297
63 20241209 185600 750568380 9510 9510 9510 9510 0
64 20241209 185500 750568380 9510 9510 9510 9510 0
65 20241209 185400 750568380 9510 9510 9510 9510 0
66 20241209 185300 750568380 9510 9510 9510 9510 0
67 20241209 185200 750568380 9510 9510 9510 9510 0
68 20241209 185100 750568380 9510 9510 9510 9510 0
69 20241209 185000 750568380 9510 9510 9510 9510 0
70 20241209 184900 750568380 9510 9510 9510 9510 0
71 20241209 184800 750568380 9510 9510 9510 9510 0
72 20241209 184700 750568380 9510 9510 9510 9510 0
73 20241209 184600 750568380 9510 9510 9510 9510 0
74 20241209 184500 750568380 9510 9510 9510 9510 0
75 20241209 184400 750568380 9510 9510 9510 9510 0
76 20241209 184300 750568380 9510 9510 9510 9510 0
77 20241209 184200 750568380 9510 9510 9510 9510 0
78 20241209 184100 750568380 9510 9510 9510 9510 0
79 20241209 184000 750568380 9510 9510 9510 9510 0
80 20241209 183900 750568380 9510 9510 9510 9510 0
81 20241209 183800 750568380 9510 9510 9510 9510 0
82 20241209 183700 750568380 9510 9510 9510 9510 0
83 20241209 183600 750568380 9510 9510 9510 9510 0
84 20241209 183500 750568380 9510 9510 9510 9510 0
85 20241209 183400 750568380 9510 9510 9510 9510 0
86 20241209 183300 750568380 9510 9510 9510 9510 0
87 20241209 183200 750568380 9510 9510 9510 9510 0
88 20241209 183100 750568380 9510 9510 9510 9510 0
89 20241209 183000 750568380 9510 9510 9510 9510 0
90 20241209 182900 750568380 9510 9510 9510 9510 0
91 20241209 182800 750568380 9510 9510 9510 9510 0
92 20241209 182700 750568380 9510 9510 9510 9510 2297
93 20241209 182600 750568380 9510 9510 9510 9510 0
94 20241209 182500 750568380 9510 9510 9510 9510 0
95 20241209 182400 750568380 9510 9510 9510 9510 0
96 20241209 182300 750568380 9510 9510 9510 9510 0
97 20241209 182200 750568380 9510 9510 9510 9510 0
98 20241209 182100 750568380 9510 9510 9510 9510 0
99 20241209 182000 750568380 9510 9510 9510 9510 0
100 20241209 181900 750568380 9510 9510 9510 9510 0
101 20241209 181800 750568380 9510 9510 9510 9510 0
102 20241209 181700 750568380 9510 9510 9510 9510 0
103 20241209 181600 750568380 9510 9510 9510 9510 0
104 20241209 181500 750568380 9510 9510 9510 9510 0
105 20241209 181400 750568380 9510 9510 9510 9510 0
106 20241209 181300 750568380 9510 9510 9510 9510 0
107 20241209 181200 750568380 9510 9510 9510 9510 0
108 20241209 181100 750568380 9510 9510 9510 9510 0
109 20241209 181000 750568380 9510 9510 9510 9510 0
110 20241209 180900 750568380 9510 9510 9510 9510 0
111 20241209 180800 750568380 9510 9510 9510 9510 0
112 20241209 180700 750568380 9510 9510 9510 9510 0
113 20241209 180600 750568380 9510 9510 9510 9510 0
114 20241209 180500 750568380 9510 9510 9510 9510 0
115 20241209 180400 750568380 9510 9510 9510 9510 0
116 20241209 180300 750568380 9510 9510 9510 9510 0
117 20241209 180200 750568380 9510 9510 9510 9510 0
118 20241209 180100 750568380 9510 9510 9510 9510 0
119 20241209 180000 750568380 9510 9510 9510 9510 0
120 20241209 175900 750568380 9510 9510 9510 9510 0
121 20241209 175800 750568380 9510 9510 9510 9510 0
122 20241209 175700 750568380 9510 9510 9510 9510 2297
123 20241209 175600 750568380 9510 9510 9510 9510 0
124 20241209 175500 750568380 9510 9510 9510 9510 0
125 20241209 175400 750568380 9510 9510 9510 9510 0
126 20241209 175300 750568380 9510 9510 9510 9510 0
127 20241209 175200 750568380 9510 9510 9510 9510 0
128 20241209 175100 750568380 9510 9510 9510 9510 0
129 20241209 175000 750568380 9510 9510 9510 9510 0
130 20241209 174900 750568380 9510 9510 9510 9510 0
131 20241209 174800 750568380 9510 9510 9510 9510 0
132 20241209 174700 750568380 9510 9510 9510 9510 0
133 20241209 174600 750568380 9510 9510 9510 9510 0
134 20241209 174500 750568380 9510 9510 9510 9510 0
135 20241209 174400 750568380 9510 9510 9510 9510 0
136 20241209 174300 750568380 9510 9510 9510 9510 0
137 20241209 174200 750568380 9510 9510 9510 9510 0
138 20241209 174100 750568380 9510 9510 9510 9510 0
139 20241209 174000 750568380 9510 9510 9510 9510 0
140 20241209 173900 750568380 9510 9510 9510 9510 0
141 20241209 173800 750568380 9510 9510 9510 9510 0
142 20241209 173700 750568380 9510 9510 9510 9510 0
143 20241209 173600 750568380 9510 9510 9510 9510 0
144 20241209 173500 750568380 9510 9510 9510 9510 0
145 20241209 173400 750568380 9510 9510 9510 9510 0
146 20241209 173300 750568380 9510 9510 9510 9510 0
147 20241209 173200 750568380 9510 9510 9510 9510 0
148 20241209 173100 750568380 9510 9510 9510 9510 0
149 20241209 173000 750568380 9510 9510 9510 9510 0
150 20241209 172900 750568380 9510 9510 9510 9510 0
151 20241209 172800 750568380 9510 9510 9510 9510 0
152 20241209 172700 750568380 9510 9510 9510 9510 2297
153 20241209 172600 750568380 9510 9510 9510 9510 0
154 20241209 172500 750568380 9510 9510 9510 9510 0
155 20241209 172400 750568380 9510 9510 9510 9510 0
156 20241209 172300 750568380 9510 9510 9510 9510 0
157 20241209 172200 750568380 9510 9510 9510 9510 0
158 20241209 172100 750568380 9510 9510 9510 9510 0
159 20241209 172000 750568380 9510 9510 9510 9510 0
160 20241209 171900 750568380 9510 9510 9510 9510 0
161 20241209 171800 750568380 9510 9510 9510 9510 0
162 20241209 171700 750568380 9510 9510 9510 9510 0
163 20241209 171600 750568380 9510 9510 9510 9510 0
164 20241209 171500 750568380 9510 9510 9510 9510 0
165 20241209 171400 750568380 9510 9510 9510 9510 0
166 20241209 171300 750568380 9510 9510 9510 9510 0
167 20241209 171200 750568380 9510 9510 9510 9510 0
168 20241209 171100 750568380 9510 9510 9510 9510 0
169 20241209 171000 750568380 9510 9510 9510 9510 0
170 20241209 170900 750568380 9510 9510 9510 9510 0
171 20241209 170800 750568380 9510 9510 9510 9510 0
172 20241209 170700 750568380 9510 9510 9510 9510 0
173 20241209 170600 750568380 9510 9510 9510 9510 0
174 20241209 170500 750568380 9510 9510 9510 9510 0
175 20241209 170400 750568380 9510 9510 9510 9510 0
176 20241209 170300 750568380 9510 9510 9510 9510 0
177 20241209 170200 750568380 9510 9510 9510 9510 0
178 20241209 170100 750568380 9510 9510 9510 9510 0
179 20241209 170000 750568380 9510 9510 9510 9510 0
180 20241209 165900 750568380 9510 9510 9510 9510 0
181 20241209 165800 750568380 9510 9510 9510 9510 0
182 20241209 165700 750568380 9510 9510 9510 9510 2297
183 20241209 165600 750568380 9510 9510 9510 9510 0
184 20241209 165500 750568380 9510 9510 9510 9510 0
185 20241209 165400 750568380 9510 9510 9510 9510 0
186 20241209 165300 750568380 9510 9510 9510 9510 0
187 20241209 165200 750568380 9510 9510 9510 9510 0
188 20241209 165100 750568380 9510 9510 9510 9510 0
189 20241209 165000 750568380 9510 9510 9510 9510 0
190 20241209 164900 750568380 9510 9510 9510 9510 0
191 20241209 164800 750568380 9510 9510 9510 9510 0
192 20241209 164700 750568380 9510 9510 9510 9510 0
193 20241209 164600 750568380 9510 9510 9510 9510 0
194 20241209 164500 750568380 9510 9510 9510 9510 0
195 20241209 164400 750568380 9510 9510 9510 9510 0
196 20241209 164300 750568380 9510 9510 9510 9510 0
197 20241209 164200 750568380 9510 9510 9510 9510 0
198 20241209 164100 750568380 9510 9510 9510 9510 0
199 20241209 164000 750568380 9510 9510 9510 9510 0
200 20241209 163900 750568380 9510 9510 9510 9510 0
201 20241209 163800 750568380 9510 9510 9510 9510 0
202 20241209 163700 750568380 9510 9510 9510 9510 0
203 20241209 163600 750568380 9510 9510 9510 9510 0
204 20241209 163500 750568380 9510 9510 9510 9510 0
205 20241209 163400 750568380 9510 9510 9510 9510 0
206 20241209 163300 750568380 9510 9510 9510 9510 0
207 20241209 163200 750568380 9510 9510 9510 9510 0
208 20241209 163100 750568380 9510 9510 9510 9510 0
209 20241209 163000 750568380 9510 9510 9510 9510 0
210 20241209 162900 750568380 9510 9510 9510 9510 0
211 20241209 162800 750568380 9510 9510 9510 9510 0
212 20241209 162700 750568380 9510 9510 9510 9510 2297
213 20241209 162600 750568380 9510 9510 9510 9510 0
214 20241209 162500 750568380 9510 9510 9510 9510 0
215 20241209 162400 750568380 9510 9510 9510 9510 0
216 20241209 162300 750568380 9510 9510 9510 9510 0
217 20241209 162200 750568380 9510 9510 9510 9510 0
218 20241209 162100 750568380 9510 9510 9510 9510 0
219 20241209 162000 750568380 9510 9510 9510 9510 0
220 20241209 161900 750568380 9510 9510 9510 9510 0
221 20241209 161800 750568380 9510 9510 9510 9510 0
222 20241209 161700 750568380 9510 9510 9510 9510 0
223 20241209 161600 750568380 9510 9510 9510 9510 0
224 20241209 161500 750568380 9510 9510 9510 9510 0
225 20241209 161400 750568380 9510 9510 9510 9510 0
226 20241209 161300 750568380 9510 9510 9510 9510 0
227 20241209 161200 750568380 9510 9510 9510 9510 0
228 20241209 161100 750568380 9510 9510 9510 9510 0
229 20241209 161000 750568380 9510 9510 9510 9510 0
230 20241209 160900 750568380 9510 9510 9510 9510 0
231 20241209 160800 750568380 9510 9510 9510 9510 0
232 20241209 160700 750568380 9510 9510 9510 9510 0
233 20241209 160600 750568380 9510 9510 9510 9510 0
234 20241209 160500 750568380 9510 9510 9510 9510 0
235 20241209 160400 750568380 9510 9510 9510 9510 0
236 20241209 160300 750568380 9510 9510 9510 9510 0
237 20241209 160200 750568380 9510 9510 9510 9510 0
238 20241209 160100 750568380 9510 9510 9510 9510 0
239 20241209 160000 750568380 9510 9510 9510 9510 0
240 20241209 155900 750568380 9510 9510 9510 9510 0
241 20241209 155800 750568380 9510 9510 9510 9510 0
242 20241209 155700 750568380 9510 9510 9510 9510 2297
243 20241209 155600 750568380 9510 9510 9510 9510 0
244 20241209 155500 750568380 9510 9510 9510 9510 0
245 20241209 155400 750568380 9510 9510 9510 9510 0
246 20241209 155300 750568380 9510 9510 9510 9510 0
247 20241209 155200 750568380 9510 9510 9510 9510 0
248 20241209 155100 750568380 9510 9510 9510 9510 0
249 20241209 155000 750568380 9510 9510 9510 9510 0
250 20241209 154900 750568380 9510 9510 9510 9510 0
251 20241209 154800 750568380 9510 9510 9510 9510 0
252 20241209 154700 750568380 9510 9510 9510 9510 0
253 20241209 154600 750568380 9510 9510 9510 9510 0
254 20241209 154500 750568380 9510 9510 9510 9510 0
255 20241209 154400 750568380 9510 9510 9510 9510 0
256 20241209 154300 750568380 9510 9510 9510 9510 0
257 20241209 154200 750568380 9510 9510 9510 9510 0
258 20241209 154100 750568380 9510 9510 9510 9510 0
259 20241209 154000 750568380 9510 9510 9510 9510 0
260 20241209 153900 750568380 9510 9510 9510 9510 0
261 20241209 153800 750568380 9510 9510 9510 9510 0
262 20241209 153700 750568380 9510 9510 9510 9510 0
263 20241209 153600 750568380 9510 9510 9510 9510 0
264 20241209 153500 750568380 9510 9510 9510 9510 0
265 20241209 153400 750568380 9510 9510 9510 9510 0
266 20241209 153300 750568380 9510 9510 9510 9510 0
267 20241209 153200 750568380 9510 9510 9510 9510 0
268 20241209 153100 750568380 9510 9510 9510 9510 0
269 20241209 153000 750568380 9510 9510 9510 9510 2297
270 20241209 152900 728723910 9520 9520 9520 9520 0
271 20241209 152800 728723910 9520 9520 9520 9520 0
272 20241209 152700 728723910 9520 9520 9520 9520 0
273 20241209 152600 728723910 9520 9520 9520 9520 0
274 20241209 152500 728723910 9520 9520 9520 9520 0
275 20241209 152400 728723910 9520 9520 9520 9520 0
276 20241209 152300 728723910 9520 9520 9520 9520 0
277 20241209 152200 728723910 9520 9520 9520 9520 0
278 20241209 152100 728723910 9520 9520 9520 9520 0
279 20241209 152000 728723910 9520 9520 9520 9520 0
280 20241209 151900 728723910 9520 9530 9530 9520 360
281 20241209 151800 725293780 9530 9540 9540 9530 753
282 20241209 151700 718115890 9530 9540 9540 9530 129
283 20241209 151600 716885760 9530 9530 9530 9530 3
284 20241209 151500 716857170 9530 9530 9530 9530 277
285 20241209 151400 714217360 9540 9550 9550 9540 429
286 20241209 151300 710124650 9540 9560 9560 9540 84
287 20241209 151200 709321880 9560 9560 9560 9560 20
288 20241209 151100 709130680 9560 9550 9560 9550 248
289 20241209 151000 706762250 9560 9550 9560 9550 238
290 20241209 150900 704488350 9560 9570 9570 9560 71
291 20241209 150800 703809490 9580 9580 9580 9570 294
292 20241209 150700 700994590 9590 9570 9590 9550 124
293 20241209 150600 699806310 9550 9550 9570 9550 183
294 20241209 150500 698057360 9560 9560 9560 9550 133
295 20241209 150400 696785890 9560 9560 9560 9560 87
296 20241209 150300 695954170 9560 9550 9560 9550 329
297 20241209 150200 692810790 9560 9550 9560 9550 121
298 20241209 150100 691654930 9550 9550 9550 9550 41
299 20241209 150000 691263380 9550 9550 9550 9550 0
300 20241209 145900 691263380 9550 9550 9550 9550 166
301 20241209 145800 689678080 9550 9550 9550 9550 17
302 20241209 145700 689515730 9550 9580 9580 9550 4191
303 20241209 145600 649474820 9580 9580 9580 9580 1
304 20241209 145500 649465240 9580 9580 9580 9580 0
305 20241209 145400 649465240 9580 9580 9580 9580 25
306 20241209 145300 649225740 9580 9580 9580 9580 0
307 20241209 145200 649225740 9580 9580 9580 9580 148
308 20241209 145100 647807900 9580 9580 9580 9580 462
309 20241209 145000 643381940 9580 9600 9600 9580 33
310 20241209 144900 643065740 9590 9590 9590 9590 0
311 20241209 144800 643065740 9590 9590 9590 9580 222
312 20241209 144700 640937770 9590 9590 9590 9590 10
313 20241209 144600 640841870 9580 9580 9580 9580 0
314 20241209 144500 640841870 9580 9600 9600 9580 116
315 20241209 144400 639728870 9580 9580 9590 9580 292
316 20241209 144300 636930890 9580 9580 9580 9580 0
317 20241209 144200 636930890 9580 9580 9580 9580 0
318 20241209 144100 636930890 9580 9590 9590 9580 2
319 20241209 144000 636911720 9580 9580 9580 9580 80
320 20241209 143900 636145320 9590 9590 9600 9590 5
321 20241209 143800 636097360 9580 9580 9580 9580 0
322 20241209 143700 636097360 9580 9580 9580 9580 154
323 20241209 143600 634622040 9580 9580 9580 9580 805
324 20241209 143500 626910140 9580 9580 9580 9580 300
325 20241209 143400 624036140 9580 9590 9590 9580 91
326 20241209 143300 623164170 9590 9590 9590 9590 0
327 20241209 143200 623164170 9590 9590 9590 9590 2
328 20241209 143100 623144990 9580 9590 9590 9580 239
329 20241209 143000 620853310 9590 9590 9590 9590 2
330 20241209 142900 620834130 9580 9580 9580 9580 13
331 20241209 142800 620709590 9580 9580 9580 9580 0
332 20241209 142700 620709590 9580 9580 9580 9580 1
333 20241209 142600 620700010 9590 9590 9590 9590 1
334 20241209 142500 620690420 9590 9590 9590 9590 60
335 20241209 142400 620115020 9580 9580 9580 9580 1
336 20241209 142300 620105440 9580 9600 9600 9580 468
337 20241209 142200 615617460 9600 9600 9600 9600 0
338 20241209 142100 615617460 9600 9600 9600 9600 0
339 20241209 142000 615617460 9600 9600 9600 9600 0
340 20241209 141900 615617460 9600 9600 9600 9600 101
341 20241209 141800 614647860 9600 9600 9600 9600 0
342 20241209 141700 614647860 9600 9600 9600 9600 3
343 20241209 141600 614619060 9610 9610 9610 9610 27
344 20241209 141500 614359590 9630 9630 9630 9630 0
345 20241209 141400 614359590 9630 9630 9630 9630 0
346 20241209 141300 614359590 9630 9620 9630 9620 62
347 20241209 141200 613763140 9610 9610 9610 9610 1
348 20241209 141100 613753530 9620 9620 9620 9620 0
349 20241209 141000 613753530 9620 9630 9630 9620 107
350 20241209 140900 612723650 9620 9620 9620 9620 0
351 20241209 140800 612723650 9620 9620 9620 9620 0
352 20241209 140700 612723650 9620 9620 9620 9620 0
353 20241209 140600 612723650 9620 9620 9620 9620 0
354 20241209 140500 612723650 9620 9620 9620 9620 20
355 20241209 140400 612531250 9620 9620 9620 9620 0
356 20241209 140300 612531250 9620 9620 9620 9620 1
357 20241209 140200 612521630 9610 9620 9620 9610 916
358 20241209 140100 603713870 9630 9630 9650 9630 3
359 20241209 140000 603684960 9650 9640 9650 9630 126
360 20241209 135900 602471550 9660 9650 9660 9650 53
361 20241209 135800 601960090 9650 9650 9650 9650 0
362 20241209 135700 601960090 9650 9650 9650 9640 150
363 20241209 135600 600514050 9660 9650 9660 9650 6
364 20241209 135500 600456120 9660 9660 9660 9640 153
365 20241209 135400 598979520 9650 9610 9660 9610 696
366 20241209 135300 592284750 9600 9600 9600 9600 250
367 20241209 135200 589884750 9600 9610 9610 9600 201
368 20241209 135100 587955140 9600 9600 9600 9600 0
369 20241209 135000 587955140 9600 9600 9600 9600 1
370 20241209 134900 587945540 9610 9610 9610 9610 0
371 20241209 134800 587945540 9610 9610 9610 9610 0
372 20241209 134700 587945540 9610 9600 9610 9600 2
373 20241209 134600 587926330 9600 9600 9600 9600 0
374 20241209 134500 587926330 9600 9590 9600 9590 142
375 20241209 134400 586563930 9600 9600 9600 9600 9
376 20241209 134300 586477530 9600 9600 9600 9600 5
377 20241209 134200 586429530 9600 9600 9600 9600 0
378 20241209 134100 586429530 9600 9600 9600 9600 89
379 20241209 134000 585575130 9600 9600 9600 9600 0
380 20241209 133900 585575130 9600 9590 9600 9590 2
381 20241209 133800 585555940 9600 9590 9600 9590 103
382 20241209 133700 584567550 9570 9570 9570 9570 0
383 20241209 133600 584567550 9570 9590 9590 9570 100
384 20241209 133500 583610430 9600 9600 9600 9600 0
385 20241209 133400 583610430 9600 9600 9600 9600 0
386 20241209 133300 583610430 9600 9600 9600 9600 22
387 20241209 133200 583399230 9590 9580 9600 9580 692
388 20241209 133100 576769340 9580 9570 9580 9570 379
389 20241209 133000 573141310 9550 9550 9550 9550 504
390 20241209 132900 568328110 9560 9550 9560 9550 446
391 20241209 132800 564064940 9560 9560 9560 9560 3
392 20241209 132700 564036260 9550 9550 9550 9550 71
393 20241209 132600 563358210 9550 9550 9550 9550 0
394 20241209 132500 563358210 9550 9550 9550 9550 0
395 20241209 132400 563358210 9550 9550 9550 9550 0
396 20241209 132300 563358210 9550 9550 9550 9550 321
397 20241209 132200 560292660 9560 9560 9560 9560 73
398 20241209 132100 559594780 9560 9560 9560 9560 51
399 20241209 132000 559107220 9560 9560 9560 9560 2
400 20241209 131900 559088100 9560 9560 9560 9560 2
401 20241209 131800 559068980 9560 9560 9560 9560 0
402 20241209 131700 559068980 9560 9560 9560 9560 16
403 20241209 131600 558916020 9570 9570 9570 9570 56
404 20241209 131500 558380100 9580 9580 9580 9580 0
405 20241209 131400 558380100 9580 9580 9580 9580 0
406 20241209 131300 558380100 9580 9570 9580 9570 121
407 20241209 131200 557222120 9580 9580 9580 9580 0
408 20241209 131100 557222120 9580 9580 9580 9580 0
409 20241209 131000 557222120 9580 9570 9580 9570 2
410 20241209 130900 557202970 9560 9580 9580 9560 15
411 20241209 130800 557059480 9580 9570 9580 9570 7
412 20241209 130700 556992440 9580 9580 9580 9580 0
413 20241209 130600 556992440 9580 9580 9580 9580 0
414 20241209 130500 556992440 9580 9560 9580 9560 8
415 20241209 130400 556915830 9580 9560 9580 9560 10
416 20241209 130300 556820050 9580 9550 9580 9550 395
417 20241209 130200 553045670 9550 9550 9550 9550 8
418 20241209 130100 552969270 9550 9560 9560 9550 176
419 20241209 130000 551287710 9560 9570 9570 9560 12
420 20241209 125900 551172980 9560 9560 9560 9560 616
421 20241209 125800 545284020 9570 9570 9570 9570 0
422 20241209 125700 545284020 9570 9570 9570 9570 37
423 20241209 125600 544929930 9560 9560 9560 9560 21
424 20241209 125500 544729170 9560 9560 9560 9560 1
425 20241209 125400 544719610 9580 9580 9580 9570 316
426 20241209 125300 541692340 9570 9560 9580 9550 232
427 20241209 125200 539474580 9580 9580 9580 9580 0
428 20241209 125100 539474580 9580 9560 9580 9560 201
429 20241209 125000 537549020 9580 9580 9580 9580 0
430 20241209 124900 537549020 9580 9580 9580 9580 0
431 20241209 124800 537549020 9580 9560 9580 9560 111
432 20241209 124700 536486750 9570 9560 9570 9560 2
433 20241209 124600 536467620 9550 9550 9550 9550 0
434 20241209 124500 536467620 9550 9570 9570 9550 716
435 20241209 124400 529622410 9570 9570 9570 9570 70
436 20241209 124300 528952510 9580 9580 9580 9580 0
437 20241209 124200 528952510 9580 9580 9580 9580 414
438 20241209 124100 524986390 9580 9590 9600 9580 122
439 20241209 124000 523816410 9590 9590 9590 9590 11
440 20241209 123900 523710920 9590 9590 9590 9590 300
441 20241209 123800 520833920 9590 9590 9590 9590 0
442 20241209 123700 520833920 9590 9590 9590 9590 5
443 20241209 123600 520785970 9600 9600 9600 9600 0
444 20241209 123500 520785970 9600 9600 9600 9600 10
445 20241209 123400 520689970 9600 9610 9610 9600 219
446 20241209 123300 518587550 9610 9610 9610 9610 0
447 20241209 123200 518587550 9610 9610 9610 9610 10
448 20241209 123100 518491450 9610 9610 9610 9610 0
449 20241209 123000 518491450 9610 9610 9610 9610 0
450 20241209 122900 518491450 9610 9610 9610 9610 50
451 20241209 122800 518010950 9610 9610 9610 9610 34
452 20241209 122700 517684210 9600 9600 9600 9600 71
453 20241209 122600 517002610 9600 9600 9600 9600 0
454 20241209 122500 517002610 9600 9600 9600 9600 0
455 20241209 122400 517002610 9600 9600 9600 9600 1
456 20241209 122300 516993010 9620 9620 9620 9620 0
457 20241209 122200 516993010 9620 9610 9620 9610 101
458 20241209 122100 516022390 9610 9610 9610 9610 141
459 20241209 122000 514667380 9630 9620 9630 9620 12
460 20241209 121900 514551930 9630 9630 9630 9620 56
461 20241209 121800 514013060 9630 9630 9630 9630 2
462 20241209 121700 513993800 9630 9630 9640 9630 130
463 20241209 121600 512741200 9630 9630 9630 9630 0
464 20241209 121500 512741200 9630 9630 9630 9630 77
465 20241209 121400 511999690 9630 9630 9630 9630 0
466 20241209 121300 511999690 9630 9650 9650 9620 6
467 20241209 121200 511941880 9620 9610 9650 9610 838
468 20241209 121100 503887280 9600 9600 9600 9600 20
469 20241209 121000 503695280 9600 9600 9600 9600 1
470 20241209 120900 503685680 9610 9600 9610 9600 4
471 20241209 120800 503647250 9610 9600 9610 9600 52
472 20241209 120700 503148040 9600 9600 9600 9590 868
473 20241209 120600 494816590 9600 9610 9610 9600 510
474 20241209 120500 489920490 9610 9610 9610 9610 10
475 20241209 120400 489824390 9610 9610 9610 9610 74
476 20241209 120300 489113250 9600 9600 9600 9600 200
477 20241209 120200 487193250 9600 9600 9600 9600 10
478 20241209 120100 487097250 9600 9600 9600 9600 0
479 20241209 120000 487097250 9600 9610 9610 9600 210
480 20241209 115900 485081150 9610 9610 9610 9610 0
481 20241209 115800 485081150 9610 9600 9610 9600 3
482 20241209 115700 485052330 9610 9610 9610 9600 93
483 20241209 115600 484159350 9620 9610 9620 9610 8
484 20241209 115500 484082450 9620 9620 9620 9620 1
485 20241209 115400 484072830 9610 9610 9610 9610 60
486 20241209 115300 483496230 9610 9610 9610 9610 18
487 20241209 115200 483323250 9610 9610 9610 9610 332
488 20241209 115100 480132730 9610 9610 9610 9610 0
489 20241209 115000 480132730 9610 9610 9610 9610 0
490 20241209 114900 480132730 9610 9610 9610 9610 0
491 20241209 114800 480132730 9610 9610 9610 9610 24
492 20241209 114700 479902090 9600 9610 9610 9600 11
493 20241209 114600 479796400 9610 9610 9610 9600 654
494 20241209 114500 473511550 9610 9610 9610 9610 0
495 20241209 114400 473511550 9610 9610 9610 9610 26
496 20241209 114300 473261690 9610 9630 9630 9610 480
497 20241209 114200 468646140 9650 9650 9650 9650 0
498 20241209 114100 468646140 9650 9630 9650 9630 148
499 20241209 114000 467220080 9640 9640 9640 9640 0
500 20241209 113900 467220080 9640 9640 9640 9640 21
501 20241209 113800 467017640 9630 9630 9630 9630 0
502 20241209 113700 467017640 9630 9630 9630 9630 0
503 20241209 113600 467017640 9630 9630 9630 9630 0
504 20241209 113500 467017640 9630 9630 9630 9630 102
505 20241209 113400 466035380 9630 9620 9630 9620 111
506 20241209 113300 464967550 9620 9640 9640 9620 1110
507 20241209 113200 454283200 9640 9640 9640 9640 100
508 20241209 113100 453319200 9640 9640 9640 9640 30
509 20241209 113000 453030000 9640 9640 9640 9640 100
510 20241209 112900 452066000 9640 9640 9640 9640 206
511 20241209 112800 450080160 9640 9640 9640 9640 93
512 20241209 112700 449183640 9640 9640 9640 9640 20
513 20241209 112600 448990840 9640 9650 9650 9640 300
514 20241209 112500 446096400 9660 9660 9660 9660 0
515 20241209 112400 446096400 9660 9660 9660 9660 0
516 20241209 112300 446096400 9660 9660 9670 9650 2238
517 20241209 112200 424478730 9660 9660 9660 9660 0
518 20241209 112100 424478730 9660 9660 9660 9660 0
519 20241209 112000 424478730 9660 9660 9660 9660 31
520 20241209 111900 424179270 9670 9670 9670 9670 1
521 20241209 111800 424169600 9660 9660 9660 9660 220
522 20241209 111700 422044400 9680 9680 9680 9680 0
523 20241209 111600 422044400 9680 9680 9680 9680 1
524 20241209 111500 422034720 9660 9660 9660 9660 0
525 20241209 111400 422034720 9660 9660 9660 9660 5
526 20241209 111300 421986420 9660 9690 9690 9660 273
527 20241209 111200 419345550 9680 9670 9680 9660 1210
528 20241209 111100 407643900 9660 9660 9660 9660 0
529 20241209 111000 407643900 9660 9660 9660 9660 0
530 20241209 110900 407643900 9660 9660 9660 9660 0
531 20241209 110800 407643900 9660 9660 9660 9660 0
532 20241209 110700 407643900 9660 9660 9660 9660 1
533 20241209 110600 407634240 9660 9660 9660 9660 2
534 20241209 110500 407614920 9660 9660 9660 9660 4
535 20241209 110400 407576280 9680 9680 9680 9680 0
536 20241209 110300 407576280 9680 9670 9680 9670 493
537 20241209 110200 402808280 9680 9670 9680 9670 30
538 20241209 110100 402518170 9670 9670 9670 9670 0
539 20241209 110000 402518170 9670 9670 9670 9670 107
540 20241209 105900 401483480 9680 9680 9680 9680 0
541 20241209 105800 401483480 9680 9680 9680 9680 302
542 20241209 105700 398560120 9690 9680 9690 9680 173
543 20241209 105600 396883810 9680 9680 9680 9680 0
544 20241209 105500 396883810 9680 9680 9680 9680 41
545 20241209 105400 396486930 9680 9680 9680 9680 30
546 20241209 105300 396196530 9680 9680 9680 9680 518
547 20241209 105200 391182290 9680 9680 9680 9680 130
548 20241209 105100 389923890 9680 9680 9680 9680 3
549 20241209 105000 389894850 9680 9680 9680 9670 44
550 20241209 104900 389469260 9680 9680 9680 9680 15
551 20241209 104800 389324060 9680 9680 9680 9680 16
552 20241209 104700 389169180 9690 9690 9690 9690 0
553 20241209 104600 389169180 9690 9690 9690 9680 4
554 20241209 104500 389130430 9670 9670 9670 9670 1
555 20241209 104400 389120760 9660 9660 9680 9660 138
556 20241209 104300 387787660 9650 9660 9660 9650 225
557 20241209 104200 385615440 9670 9670 9670 9670 149
558 20241209 104100 384174610 9670 9670 9670 9670 60
559 20241209 104000 383594410 9680 9690 9690 9680 501
560 20241209 103900 378739830 9690 9690 9690 9690 0
561 20241209 103800 378739830 9690 9690 9690 9690 18
562 20241209 103700 378565410 9690 9690 9690 9690 1
563 20241209 103600 378555720 9700 9710 9710 9670 179
564 20241209 103500 376818560 9710 9710 9710 9680 622
565 20241209 103400 370788570 9730 9720 9730 9720 72
566 20241209 103300 370088690 9720 9720 9720 9720 71
567 20241209 103200 369398570 9720 9710 9720 9710 199
568 20241209 103100 367464320 9720 9680 9720 9680 472
569 20241209 103000 362886900 9690 9690 9690 9690 135
570 20241209 102900 361578750 9690 9690 9690 9690 16
571 20241209 102800 361423710 9690 9690 9690 9690 91
572 20241209 102700 360541920 9690 9690 9690 9690 82
573 20241209 102600 359747340 9690 9690 9690 9690 54
574 20241209 102500 359224080 9700 9660 9700 9660 1264
575 20241209 102400 346994940 9660 9660 9660 9660 124
576 20241209 102300 345797100 9670 9670 9670 9670 82
577 20241209 102200 345004160 9670 9670 9670 9670 94
578 20241209 102100 344095180 9670 9670 9670 9670 56
579 20241209 102000 343553660 9670 9670 9670 9670 0
580 20241209 101900 343553660 9670 9670 9670 9670 121
581 20241209 101800 342383590 9670 9660 9670 9660 17
582 20241209 101700 342219340 9680 9680 9680 9680 11
583 20241209 101600 342112860 9680 9650 9680 9650 951
584 20241209 101500 332925450 9640 9640 9640 9640 0
585 20241209 101400 332925450 9640 9640 9640 9640 0
586 20241209 101300 332925450 9640 9650 9650 9640 103
587 20241209 101200 331932450 9650 9650 9650 9650 86
588 20241209 101100 331102550 9650 9650 9650 9650 310
589 20241209 101000 328111050 9650 9650 9650 9650 50
590 20241209 100900 327628550 9640 9660 9660 9640 60
591 20241209 100800 327050110 9640 9670 9670 9640 167
592 20241209 100700 325437490 9660 9650 9660 9650 279
593 20241209 100600 322742850 9650 9650 9650 9650 103
594 20241209 100500 321748900 9630 9640 9640 9630 481
595 20241209 100400 317115860 9640 9650 9650 9640 82
596 20241209 100300 316325360 9650 9650 9650 9650 48
597 20241209 100200 315862160 9650 9650 9660 9650 67
598 20241209 100100 315215580 9650 9640 9660 9640 76
599 20241209 100000 314482250 9640 9650 9650 9640 132
600 20241209 095900 313209700 9660 9650 9660 9650 15
601 20241209 095800 313064890 9660 9640 9660 9640 58
602 20241209 095700 312505200 9650 9650 9660 9650 71
603 20241209 095600 311819950 9630 9630 9650 9630 102
604 20241209 095500 310837670 9640 9620 9660 9620 19
605 20241209 095400 310654670 9620 9620 9640 9620 168
606 20241209 095300 309038490 9640 9680 9680 9640 1346
607 20241209 095200 296044850 9690 9700 9700 9690 19
608 20241209 095100 295860730 9710 9700 9710 9700 9
609 20241209 095000 295773360 9700 9680 9700 9680 6
610 20241209 094900 295715240 9680 9700 9700 9680 189
611 20241209 094800 293884890 9730 9700 9730 9700 43
612 20241209 094700 293467130 9700 9680 9700 9680 73
613 20241209 094600 292759050 9700 9620 9700 9620 899
614 20241209 094500 284086690 9610 9610 9610 9610 0
615 20241209 094400 284086690 9610 9610 9610 9610 51
616 20241209 094300 283596580 9610 9630 9630 9610 765
617 20241209 094200 276235900 9640 9640 9640 9640 606
618 20241209 094100 270394060 9640 9650 9650 9640 254
619 20241209 094000 267944760 9670 9660 9670 9660 3
620 20241209 093900 267915760 9670 9660 9670 9650 746
621 20241209 093800 260709410 9660 9650 9660 9630 831
622 20241209 093700 252695150 9650 9660 9660 9650 219
623 20241209 093600 250581650 9660 9660 9660 9660 139
624 20241209 093500 249238910 9660 9660 9660 9660 89
625 20241209 093400 248379170 9660 9660 9660 9660 22
626 20241209 093300 248166650 9660 9650 9660 9650 11
627 20241209 093200 248060490 9650 9660 9660 9650 109
628 20241209 093100 247008620 9650 9610 9660 9600 1842
629 20241209 093000 229286200 9600 9590 9600 9590 276
630 20241209 092900 226637890 9560 9570 9590 9560 668
631 20241209 092800 220242180 9540 9540 9550 9530 1456
632 20241209 092700 206355040 9540 9570 9570 9530 1652
633 20241209 092600 190599020 9580 9610 9610 9560 1268
634 20241209 092500 178424890 9620 9650 9650 9610 841
635 20241209 092400 170332610 9650 9660 9660 9640 318
636 20241209 092300 167262080 9660 9660 9660 9660 31
637 20241209 092200 166962620 9660 9690 9690 9650 459
638 20241209 092100 162525820 9690 9740 9740 9690 2952
639 20241209 092000 133882880 9750 9740 9750 9740 14
640 20241209 091900 133746500 9760 9750 9760 9750 163
641 20241209 091800 132157240 9750 9750 9750 9750 2
642 20241209 091700 132137740 9750 9750 9750 9750 14
643 20241209 091600 132001240 9750 9710 9760 9710 1434
644 20241209 091500 118067630 9700 9710 9710 9700 367
645 20241209 091400 114507630 9700 9720 9720 9700 707
646 20241209 091300 107647130 9710 9750 9750 9710 3601
647 20241209 091200 72623970 9750 9750 9760 9750 347
648 20241209 091100 69237750 9750 9760 9760 9730 206
649 20241209 091000 67229270 9760 9760 9760 9740 105
650 20241209 090900 66204970 9780 9780 9780 9760 305
651 20241209 090800 63226930 9800 9780 9800 9780 1091
652 20241209 090700 52556250 9850 9810 9850 9770 204
653 20241209 090600 50554210 9880 9880 9880 9880 600
654 20241209 090500 44626210 9770 9730 9780 9730 258
655 20241209 090400 42105210 9730 9780 9780 9730 483
656 20241209 090300 37404420 9740 9720 9780 9720 148
657 20241209 090200 35963680 9780 9760 9780 9720 825
658 20241209 090100 27932650 9770 9800 9800 9740 761
659 20241209 090000 20500610 9800 9810 9990 9800 2086