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

665
089590/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,665 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200300,1965174320,8420,8420,8420,8420,4895
20241209,200200,1965174320,8420,8420,8420,8420,0
20241209,200100,1965174320,8420,8420,8420,8420,0
20241209,200000,1965174320,8420,8420,8420,8420,0
20241209,195900,1965174320,8420,8420,8420,8420,0
20241209,195800,1965174320,8420,8420,8420,8420,0
20241209,195700,1965174320,8420,8420,8420,8420,0
20241209,195600,1965174320,8420,8420,8420,8420,0
20241209,195500,1965174320,8420,8420,8420,8420,0
20241209,195400,1965174320,8420,8420,8420,8420,0
20241209,195300,1965174320,8420,8420,8420,8420,0
20241209,195200,1965174320,8420,8420,8420,8420,0
20241209,195100,1965174320,8420,8420,8420,8420,0
20241209,195000,1965174320,8420,8420,8420,8420,0
20241209,194900,1965174320,8420,8420,8420,8420,0
20241209,194800,1965174320,8420,8420,8420,8420,0
20241209,194700,1965174320,8420,8420,8420,8420,0
20241209,194600,1965174320,8420,8420,8420,8420,0
20241209,194500,1965174320,8420,8420,8420,8420,0
20241209,194400,1965174320,8420,8420,8420,8420,0
20241209,194300,1965174320,8420,8420,8420,8420,0
20241209,194200,1965174320,8420,8420,8420,8420,0
20241209,194100,1965174320,8420,8420,8420,8420,0
20241209,194000,1965174320,8420,8420,8420,8420,0
20241209,193900,1965174320,8420,8420,8420,8420,0
20241209,193800,1965174320,8420,8420,8420,8420,0
20241209,193700,1965174320,8420,8420,8420,8420,0
20241209,193600,1965174320,8420,8420,8420,8420,0
20241209,193500,1965174320,8420,8420,8420,8420,0
20241209,193400,1965174320,8420,8420,8420,8420,0
20241209,193300,1965174320,8420,8420,8420,8420,4895
20241209,193200,1965174320,8420,8420,8420,8420,0
20241209,193100,1965174320,8420,8420,8420,8420,0
20241209,193000,1965174320,8420,8420,8420,8420,0
20241209,192900,1965174320,8420,8420,8420,8420,0
20241209,192800,1965174320,8420,8420,8420,8420,0
20241209,192700,1965174320,8420,8420,8420,8420,0
20241209,192600,1965174320,8420,8420,8420,8420,0
20241209,192500,1965174320,8420,8420,8420,8420,0
20241209,192400,1965174320,8420,8420,8420,8420,0
20241209,192300,1965174320,8420,8420,8420,8420,0
20241209,192200,1965174320,8420,8420,8420,8420,0
20241209,192100,1965174320,8420,8420,8420,8420,0
20241209,192000,1965174320,8420,8420,8420,8420,0
20241209,191900,1965174320,8420,8420,8420,8420,0
20241209,191800,1965174320,8420,8420,8420,8420,0
20241209,191700,1965174320,8420,8420,8420,8420,0
20241209,191600,1965174320,8420,8420,8420,8420,0
20241209,191500,1965174320,8420,8420,8420,8420,0
20241209,191400,1965174320,8420,8420,8420,8420,0
20241209,191300,1965174320,8420,8420,8420,8420,0
20241209,191200,1965174320,8420,8420,8420,8420,0
20241209,191100,1965174320,8420,8420,8420,8420,0
20241209,191000,1965174320,8420,8420,8420,8420,0
20241209,190900,1965174320,8420,8420,8420,8420,0
20241209,190800,1965174320,8420,8420,8420,8420,0
20241209,190700,1965174320,8420,8420,8420,8420,0
20241209,190600,1965174320,8420,8420,8420,8420,0
20241209,190500,1965174320,8420,8420,8420,8420,0
20241209,190400,1965174320,8420,8420,8420,8420,0
20241209,190300,1965174320,8420,8420,8420,8420,4895
20241209,190200,1965174320,8420,8420,8420,8420,0
20241209,190100,1965174320,8420,8420,8420,8420,0
20241209,190000,1965174320,8420,8420,8420,8420,0
20241209,185900,1965174320,8420,8420,8420,8420,0
20241209,185800,1965174320,8420,8420,8420,8420,0
20241209,185700,1965174320,8420,8420,8420,8420,0
20241209,185600,1965174320,8420,8420,8420,8420,0
20241209,185500,1965174320,8420,8420,8420,8420,0
20241209,185400,1965174320,8420,8420,8420,8420,0
20241209,185300,1965174320,8420,8420,8420,8420,0
20241209,185200,1965174320,8420,8420,8420,8420,0
20241209,185100,1965174320,8420,8420,8420,8420,0
20241209,185000,1965174320,8420,8420,8420,8420,0
20241209,184900,1965174320,8420,8420,8420,8420,0
20241209,184800,1965174320,8420,8420,8420,8420,0
20241209,184700,1965174320,8420,8420,8420,8420,0
20241209,184600,1965174320,8420,8420,8420,8420,0
20241209,184500,1965174320,8420,8420,8420,8420,0
20241209,184400,1965174320,8420,8420,8420,8420,0
20241209,184300,1965174320,8420,8420,8420,8420,0
20241209,184200,1965174320,8420,8420,8420,8420,0
20241209,184100,1965174320,8420,8420,8420,8420,0
20241209,184000,1965174320,8420,8420,8420,8420,0
20241209,183900,1965174320,8420,8420,8420,8420,0
20241209,183800,1965174320,8420,8420,8420,8420,0
20241209,183700,1965174320,8420,8420,8420,8420,0
20241209,183600,1965174320,8420,8420,8420,8420,0
20241209,183500,1965174320,8420,8420,8420,8420,0
20241209,183400,1965174320,8420,8420,8420,8420,0
20241209,183300,1965174320,8420,8420,8420,8420,4895
20241209,183200,1965174320,8420,8420,8420,8420,0
20241209,183100,1965174320,8420,8420,8420,8420,0
20241209,183000,1965174320,8420,8420,8420,8420,0
20241209,182900,1965174320,8420,8420,8420,8420,0
20241209,182800,1965174320,8420,8420,8420,8420,0
20241209,182700,1965174320,8420,8420,8420,8420,0
20241209,182600,1965174320,8420,8420,8420,8420,0
20241209,182500,1965174320,8420,8420,8420,8420,0
20241209,182400,1965174320,8420,8420,8420,8420,0
20241209,182300,1965174320,8420,8420,8420,8420,0
20241209,182200,1965174320,8420,8420,8420,8420,0
20241209,182100,1965174320,8420,8420,8420,8420,0
20241209,182000,1965174320,8420,8420,8420,8420,0
20241209,181900,1965174320,8420,8420,8420,8420,0
20241209,181800,1965174320,8420,8420,8420,8420,0
20241209,181700,1965174320,8420,8420,8420,8420,0
20241209,181600,1965174320,8420,8420,8420,8420,0
20241209,181500,1965174320,8420,8420,8420,8420,0
20241209,181400,1965174320,8420,8420,8420,8420,0
20241209,181300,1965174320,8420,8420,8420,8420,0
20241209,181200,1965174320,8420,8420,8420,8420,0
20241209,181100,1965174320,8420,8420,8420,8420,0
20241209,181000,1965174320,8420,8420,8420,8420,0
20241209,180900,1965174320,8420,8420,8420,8420,0
20241209,180800,1965174320,8420,8420,8420,8420,0
20241209,180700,1965174320,8420,8420,8420,8420,0
20241209,180600,1965174320,8420,8420,8420,8420,0
20241209,180500,1965174320,8420,8420,8420,8420,0
20241209,180400,1965174320,8420,8420,8420,8420,0
20241209,180300,1965174320,8420,8420,8420,8420,4895
20241209,180200,1965174320,8420,8420,8420,8420,0
20241209,180100,1965174320,8420,8420,8420,8420,0
20241209,180000,1965174320,8420,8420,8420,8420,0
20241209,175900,1965174320,8420,8420,8420,8420,0
20241209,175800,1965174320,8420,8420,8420,8420,0
20241209,175700,1965174320,8420,8420,8420,8420,0
20241209,175600,1965174320,8420,8420,8420,8420,0
20241209,175500,1965174320,8420,8420,8420,8420,0
20241209,175400,1965174320,8420,8420,8420,8420,0
20241209,175300,1965174320,8420,8420,8420,8420,0
20241209,175200,1965174320,8420,8420,8420,8420,0
20241209,175100,1965174320,8420,8420,8420,8420,0
20241209,175000,1965174320,8420,8420,8420,8420,0
20241209,174900,1965174320,8420,8420,8420,8420,0
20241209,174800,1965174320,8420,8420,8420,8420,0
20241209,174700,1965174320,8420,8420,8420,8420,0
20241209,174600,1965174320,8420,8420,8420,8420,0
20241209,174500,1965174320,8420,8420,8420,8420,0
20241209,174400,1965174320,8420,8420,8420,8420,0
20241209,174300,1965174320,8420,8420,8420,8420,0
20241209,174200,1965174320,8420,8420,8420,8420,0
20241209,174100,1965174320,8420,8420,8420,8420,0
20241209,174000,1965174320,8420,8420,8420,8420,0
20241209,173900,1965174320,8420,8420,8420,8420,0
20241209,173800,1965174320,8420,8420,8420,8420,0
20241209,173700,1965174320,8420,8420,8420,8420,0
20241209,173600,1965174320,8420,8420,8420,8420,0
20241209,173500,1965174320,8420,8420,8420,8420,0
20241209,173400,1965174320,8420,8420,8420,8420,0
20241209,173300,1965174320,8420,8420,8420,8420,4895
20241209,173200,1965174320,8420,8420,8420,8420,0
20241209,173100,1965174320,8420,8420,8420,8420,0
20241209,173000,1965174320,8420,8420,8420,8420,0
20241209,172900,1965174320,8420,8420,8420,8420,0
20241209,172800,1965174320,8420,8420,8420,8420,0
20241209,172700,1965174320,8420,8420,8420,8420,0
20241209,172600,1965174320,8420,8420,8420,8420,0
20241209,172500,1965174320,8420,8420,8420,8420,0
20241209,172400,1965174320,8420,8420,8420,8420,0
20241209,172300,1965174320,8420,8420,8420,8420,0
20241209,172200,1965174320,8420,8420,8420,8420,0
20241209,172100,1965174320,8420,8420,8420,8420,0
20241209,172000,1965174320,8420,8420,8420,8420,0
20241209,171900,1965174320,8420,8420,8420,8420,0
20241209,171800,1965174320,8420,8420,8420,8420,0
20241209,171700,1965174320,8420,8420,8420,8420,0
20241209,171600,1965174320,8420,8420,8420,8420,0
20241209,171500,1965174320,8420,8420,8420,8420,0
20241209,171400,1965174320,8420,8420,8420,8420,0
20241209,171300,1965174320,8420,8420,8420,8420,0
20241209,171200,1965174320,8420,8420,8420,8420,0
20241209,171100,1965174320,8420,8420,8420,8420,0
20241209,171000,1965174320,8420,8420,8420,8420,0
20241209,170900,1965174320,8420,8420,8420,8420,0
20241209,170800,1965174320,8420,8420,8420,8420,0
20241209,170700,1965174320,8420,8420,8420,8420,0
20241209,170600,1965174320,8420,8420,8420,8420,0
20241209,170500,1965174320,8420,8420,8420,8420,0
20241209,170400,1965174320,8420,8420,8420,8420,0
20241209,170300,1965174320,8420,8420,8420,8420,4895
20241209,170200,1965174320,8420,8420,8420,8420,0
20241209,170100,1965174320,8420,8420,8420,8420,0
20241209,170000,1965174320,8420,8420,8420,8420,0
20241209,165900,1965174320,8420,8420,8420,8420,0
20241209,165800,1965174320,8420,8420,8420,8420,0
20241209,165700,1965174320,8420,8420,8420,8420,0
20241209,165600,1965174320,8420,8420,8420,8420,0
20241209,165500,1965174320,8420,8420,8420,8420,0
20241209,165400,1965174320,8420,8420,8420,8420,0
20241209,165300,1965174320,8420,8420,8420,8420,0
20241209,165200,1965174320,8420,8420,8420,8420,0
20241209,165100,1965174320,8420,8420,8420,8420,0
20241209,165000,1965174320,8420,8420,8420,8420,0
20241209,164900,1965174320,8420,8420,8420,8420,0
20241209,164800,1965174320,8420,8420,8420,8420,0
20241209,164700,1965174320,8420,8420,8420,8420,0
20241209,164600,1965174320,8420,8420,8420,8420,0
20241209,164500,1965174320,8420,8420,8420,8420,0
20241209,164400,1965174320,8420,8420,8420,8420,0
20241209,164300,1965174320,8420,8420,8420,8420,0
20241209,164200,1965174320,8420,8420,8420,8420,0
20241209,164100,1965174320,8420,8420,8420,8420,0
20241209,164000,1965174320,8420,8420,8420,8420,0
20241209,163900,1965174320,8420,8420,8420,8420,0
20241209,163800,1965174320,8420,8420,8420,8420,0
20241209,163700,1965174320,8420,8420,8420,8420,0
20241209,163600,1965174320,8420,8420,8420,8420,0
20241209,163500,1965174320,8420,8420,8420,8420,0
20241209,163400,1965174320,8420,8420,8420,8420,0
20241209,163300,1965174320,8420,8420,8420,8420,4895
20241209,163200,1965174320,8420,8420,8420,8420,0
20241209,163100,1965174320,8420,8420,8420,8420,0
20241209,163000,1965174320,8420,8420,8420,8420,0
20241209,162900,1965174320,8420,8420,8420,8420,0
20241209,162800,1965174320,8420,8420,8420,8420,0
20241209,162700,1965174320,8420,8420,8420,8420,0
20241209,162600,1965174320,8420,8420,8420,8420,0
20241209,162500,1965174320,8420,8420,8420,8420,0
20241209,162400,1965174320,8420,8420,8420,8420,0
20241209,162300,1965174320,8420,8420,8420,8420,0
20241209,162200,1965174320,8420,8420,8420,8420,0
20241209,162100,1965174320,8420,8420,8420,8420,0
20241209,162000,1965174320,8420,8420,8420,8420,0
20241209,161900,1965174320,8420,8420,8420,8420,0
20241209,161800,1965174320,8420,8420,8420,8420,0
20241209,161700,1965174320,8420,8420,8420,8420,0
20241209,161600,1965174320,8420,8420,8420,8420,0
20241209,161500,1965174320,8420,8420,8420,8420,0
20241209,161400,1965174320,8420,8420,8420,8420,0
20241209,161300,1965174320,8420,8420,8420,8420,0
20241209,161200,1965174320,8420,8420,8420,8420,0
20241209,161100,1965174320,8420,8420,8420,8420,0
20241209,161000,1965174320,8420,8420,8420,8420,0
20241209,160900,1965174320,8420,8420,8420,8420,0
20241209,160800,1965174320,8420,8420,8420,8420,0
20241209,160700,1965174320,8420,8420,8420,8420,0
20241209,160600,1965174320,8420,8420,8420,8420,0
20241209,160500,1965174320,8420,8420,8420,8420,0
20241209,160400,1965174320,8420,8420,8420,8420,0
20241209,160300,1965174320,8420,8420,8420,8420,4895
20241209,160200,1965174320,8420,8420,8420,8420,0
20241209,160100,1965174320,8420,8420,8420,8420,0
20241209,160000,1965174320,8420,8420,8420,8420,0
20241209,155900,1965174320,8420,8420,8420,8420,0
20241209,155800,1965174320,8420,8420,8420,8420,0
20241209,155700,1965174320,8420,8420,8420,8420,0
20241209,155600,1965174320,8420,8420,8420,8420,0
20241209,155500,1965174320,8420,8420,8420,8420,0
20241209,155400,1965174320,8420,8420,8420,8420,0
20241209,155300,1965174320,8420,8420,8420,8420,0
20241209,155200,1965174320,8420,8420,8420,8420,0
20241209,155100,1965174320,8420,8420,8420,8420,0
20241209,155000,1965174320,8420,8420,8420,8420,0
20241209,154900,1965174320,8420,8420,8420,8420,0
20241209,154800,1965174320,8420,8420,8420,8420,0
20241209,154700,1965174320,8420,8420,8420,8420,0
20241209,154600,1965174320,8420,8420,8420,8420,0
20241209,154500,1965174320,8420,8420,8420,8420,0
20241209,154400,1965174320,8420,8420,8420,8420,0
20241209,154300,1965174320,8420,8420,8420,8420,0
20241209,154200,1965174320,8420,8420,8420,8420,0
20241209,154100,1965174320,8420,8420,8420,8420,0
20241209,154000,1965174320,8420,8420,8420,8420,0
20241209,153900,1965174320,8420,8420,8420,8420,0
20241209,153800,1965174320,8420,8420,8420,8420,0
20241209,153700,1965174320,8420,8420,8420,8420,0
20241209,153600,1965174320,8420,8420,8420,8420,0
20241209,153500,1965174320,8420,8420,8420,8420,0
20241209,153400,1965174320,8420,8420,8420,8420,0
20241209,153300,1965174320,8420,8420,8420,8420,4895
20241209,153200,1965174320,8420,8420,8420,8420,0
20241209,153100,1965174320,8420,8420,8420,8420,0
20241209,153000,1965174320,8420,8420,8420,8420,4895
20241209,152900,1923958420,8420,8420,8420,8420,0
20241209,152800,1923958420,8420,8420,8420,8420,0
20241209,152700,1923958420,8420,8420,8420,8420,0
20241209,152600,1923958420,8420,8420,8420,8420,0
20241209,152500,1923958420,8420,8420,8420,8420,0
20241209,152400,1923958420,8420,8420,8420,8420,0
20241209,152300,1923958420,8420,8420,8420,8420,0
20241209,152200,1923958420,8420,8420,8420,8420,0
20241209,152100,1923958420,8420,8420,8420,8420,0
20241209,152000,1923958420,8420,8420,8420,8420,0
20241209,151900,1923958420,8420,8420,8420,8420,3053
20241209,151800,1898252160,8430,8420,8430,8420,354
20241209,151700,1895268440,8420,8430,8430,8420,21
20241209,151600,1895091420,8430,8440,8440,8420,92
20241209,151500,1894315190,8440,8440,8440,8430,703
20241209,151400,1888388000,8430,8430,8430,8420,96
20241209,151300,1887579220,8430,8420,8440,8420,51
20241209,151200,1887149290,8420,8440,8440,8420,1977
20241209,151100,1870491870,8440,8430,8440,8430,905
20241209,151000,1862862500,8430,8430,8430,8420,234
20241209,150900,1860889890,8420,8430,8430,8420,334
20241209,150800,1858077280,8430,8430,8430,8430,64
20241209,150700,1857537760,8430,8440,8440,8430,150
20241209,150600,1856273040,8430,8430,8440,8430,363
20241209,150500,1853212730,8430,8440,8440,8430,435
20241209,150400,1849545320,8430,8430,8430,8420,916
20241209,150300,1841831390,8430,8440,8440,8430,853
20241209,150200,1834639410,8440,8440,8440,8440,28
20241209,150100,1834403090,8440,8440,8440,8440,218
20241209,150000,1832563170,8440,8440,8440,8430,477
20241209,145900,1828537300,8430,8440,8440,8430,26
20241209,145800,1828317870,8440,8440,8440,8440,59
20241209,145700,1827819910,8440,8430,8440,8430,178
20241209,145600,1826318600,8430,8430,8430,8420,202
20241209,145500,1824615760,8430,8430,8430,8420,138
20241209,145400,1823453260,8430,8430,8430,8420,298
20241209,145300,1820943120,8430,8420,8430,8420,194
20241209,145200,1819307710,8430,8430,8430,8420,1183
20241209,145100,1809345720,8430,8430,8430,8420,90
20241209,145000,1808587520,8420,8430,8430,8420,631
20241209,144900,1803268200,8430,8440,8440,8420,209
20241209,144800,1801506320,8440,8440,8440,8430,1616
20241209,144700,1787883200,8440,8440,8440,8430,264
20241209,144600,1785655750,8440,8440,8440,8430,61
20241209,144500,1785141220,8440,8440,8440,8430,1134
20241209,144400,1775581260,8440,8440,8440,8430,567
20241209,144300,1770795790,8440,8450,8450,8440,391
20241209,144200,1767495730,8450,8460,8460,8450,2500
20241209,144100,1746370510,8460,8460,8460,8460,76
20241209,144000,1745727550,8450,8460,8460,8450,87
20241209,143900,1744991540,8450,8460,8460,8450,148
20241209,143800,1743739490,8460,8460,8460,8460,110
20241209,143700,1742808890,8460,8460,8460,8450,59
20241209,143600,1742309760,8460,8460,8460,8450,54
20241209,143500,1741852930,8460,8460,8460,8460,245
20241209,143400,1739780230,8460,8450,8460,8440,134
20241209,143300,1738647790,8450,8450,8450,8440,45
20241209,143200,1738267550,8450,8450,8450,8450,26
20241209,143100,1738047850,8450,8450,8450,8450,37
20241209,143000,1737735200,8450,8450,8450,8440,42
20241209,142900,1737380310,8440,8440,8450,8440,80
20241209,142800,1736704870,8450,8450,8450,8450,37
20241209,142700,1736392220,8450,8450,8460,8440,54
20241209,142600,1735935920,8450,8450,8450,8440,50
20241209,142500,1735513430,8460,8460,8460,8460,44
20241209,142400,1735141190,8460,8450,8460,8440,94
20241209,142300,1734347380,8450,8430,8450,8430,25
20241209,142200,1734136150,8430,8450,8470,8430,5042
20241209,142100,1691629020,8440,8460,8460,8440,530
20241209,142000,1687154940,8450,8460,8460,8440,5311
20241209,141900,1642302420,8470,8460,8470,8450,112
20241209,141800,1641355460,8460,8470,8470,8460,69
20241209,141700,1640771480,8460,8450,8460,8450,179
20241209,141600,1639258700,8460,8460,8460,8450,128
20241209,141500,1638175830,8460,8470,8470,8450,2354
20241209,141400,1618281440,8470,8470,8470,8460,102
20241209,141300,1617418060,8470,8470,8470,8470,24
20241209,141200,1617214780,8460,8460,8460,8450,90
20241209,141100,1616453610,8460,8470,8470,8460,63
20241209,141000,1615920430,8470,8450,8470,8450,124
20241209,140900,1614872370,8460,8460,8470,8460,166
20241209,140800,1613467770,8460,8460,8460,8450,123
20241209,140700,1612427740,8460,8460,8460,8450,445
20241209,140600,1608667210,8470,8470,8470,8450,825
20241209,140500,1601691620,8460,8470,8470,8460,597
20241209,140400,1596640720,8470,8470,8470,8470,128
20241209,140300,1595556560,8460,8470,8470,8460,109
20241209,140200,1594633880,8470,8470,8470,8460,79
20241209,140100,1593965300,8470,8470,8470,8460,128
20241209,140000,1592882140,8460,8470,8470,8460,103
20241209,135900,1592010320,8460,8470,8470,8460,137
20241209,135800,1590850560,8470,8470,8470,8470,27
20241209,135700,1590621870,8460,8470,8470,8460,201
20241209,135600,1588920950,8460,8460,8470,8460,557
20241209,135500,1584208510,8460,8470,8470,8460,302
20241209,135400,1581653120,8470,8470,8470,8460,226
20241209,135300,1579740900,8470,8470,8470,8460,117
20241209,135200,1578750760,8470,8470,8470,8460,201
20241209,135100,1577049840,8460,8470,8470,8460,57
20241209,135000,1576567250,8470,8470,8470,8460,90
20241209,134900,1575805500,8470,8470,8470,8460,157
20241209,134800,1574476260,8470,8470,8470,8470,35
20241209,134700,1574179810,8470,8470,8470,8460,99
20241209,134600,1573341830,8470,8480,8480,8470,76
20241209,134500,1572698090,8480,8480,8480,8480,27
20241209,134400,1572469130,8470,8470,8480,8470,83
20241209,134300,1571766100,8470,8480,8480,8470,199
20241209,134200,1570079370,8460,8470,8480,8460,121
20241209,134100,1569055240,8470,8480,8480,8470,73
20241209,134000,1568436700,8480,8460,8480,8450,73
20241209,133900,1567819570,8460,8460,8460,8450,58
20241209,133800,1567329190,8460,8470,8470,8450,594
20241209,133700,1562304250,8480,8480,8480,8460,2378
20241209,133600,1542177650,8480,8480,8480,8480,60
20241209,133500,1541668850,8480,8490,8490,8480,79
20241209,133400,1540998620,8490,8490,8490,8480,65
20241209,133300,1540447320,8490,8490,8490,8490,64
20241209,133200,1539903960,8470,8480,8490,8470,293
20241209,133100,1537420000,8470,8480,8480,8470,88
20241209,133000,1536674110,8480,8480,8480,8480,49
20241209,132900,1536258590,8480,8490,8490,8480,166
20241209,132800,1534849290,8490,8480,8490,8480,109
20241209,132700,1533924730,8480,8480,8480,8480,35
20241209,132600,1533627930,8490,8480,8490,8470,322
20241209,132500,1530900210,8480,8490,8490,8480,52
20241209,132400,1530459220,8470,8480,8480,8470,16
20241209,132300,1530323550,8480,8490,8490,8480,166
20241209,132200,1528914650,8490,8490,8490,8480,65
20241209,132100,1528363350,8480,8480,8480,8470,57
20241209,132000,1527880540,8480,8470,8480,8470,32
20241209,131900,1527609320,8470,8480,8480,8470,63
20241209,131800,1527075670,8470,8470,8480,8470,406
20241209,131700,1523634340,8480,8470,8480,8470,51
20241209,131600,1523202350,8470,8470,8470,8470,13
20241209,131500,1523092240,8470,8470,8470,8460,69
20241209,131400,1522508380,8470,8470,8470,8470,34
20241209,131300,1522220400,8470,8480,8480,8470,6
20241209,131200,1522169550,8470,8470,8470,8460,1458
20241209,131100,1509820840,8470,8470,8470,8470,6
20241209,131000,1509770020,8470,8470,8470,8460,125
20241209,130900,1508711820,8470,8470,8470,8460,112
20241209,130800,1507764240,8460,8460,8470,8460,33
20241209,130700,1507485040,8460,8470,8470,8460,30
20241209,130600,1507231190,8470,8470,8470,8460,6
20241209,130500,1507180380,8460,8480,8480,8460,85
20241209,130400,1506461240,8480,8480,8490,8460,9
20241209,130300,1506384890,8480,8480,8490,8480,138
20241209,130200,1505214640,8480,8480,8480,8480,14
20241209,130100,1505095920,8480,8480,8490,8460,3036
20241209,130000,1479361870,8480,8480,8480,8470,110
20241209,125900,1478429620,8480,8470,8480,8470,344
20241209,125800,1475515870,8460,8470,8470,8460,164
20241209,125700,1474128340,8470,8480,8480,8460,112
20241209,125600,1473180230,8480,8480,8480,8480,16
20241209,125500,1473044550,8470,8470,8480,8470,574
20241209,125400,1468182760,8470,8470,8470,8460,156
20241209,125300,1466862890,8470,8470,8470,8470,18
20241209,125200,1466710430,8470,8480,8480,8470,30
20241209,125100,1466456250,8470,8480,8480,8470,649
20241209,125000,1460959170,8480,8480,8480,8480,5
20241209,124900,1460916770,8470,8480,8480,8470,652
20241209,124800,1455394120,8470,8480,8480,8470,66
20241209,124700,1454835090,8470,8460,8470,8460,605
20241209,124600,1449712290,8470,8460,8470,8460,521
20241209,124500,1445304610,8450,8460,8460,8450,67
20241209,124400,1444738340,8460,8450,8460,8450,595
20241209,124300,1439705190,8460,8460,8460,8460,13
20241209,124200,1439595210,8450,8460,8460,8450,59
20241209,124100,1439096620,8460,8450,8460,8450,112
20241209,124000,1438149650,8460,8450,8460,8450,38
20241209,123900,1437828530,8450,8450,8450,8450,29
20241209,123800,1437583480,8450,8450,8450,8450,45
20241209,123700,1437203230,8460,8450,8460,8450,3
20241209,123600,1437177870,8440,8450,8450,8440,110
20241209,123500,1436249430,8440,8450,8450,8440,267
20241209,123400,1433995830,8450,8450,8450,8440,98
20241209,123300,1433168600,8450,8460,8460,8450,27
20241209,123200,1432940440,8460,8450,8460,8440,102
20241209,123100,1432078890,8460,8460,8460,8460,4
20241209,123000,1432045050,8460,8460,8460,8450,121
20241209,122900,1431021940,8460,8450,8460,8440,309
20241209,122800,1428411420,8450,8450,8450,8450,105
20241209,122700,1427524170,8450,8450,8450,8440,1096
20241209,122600,1418263520,8450,8440,8450,8440,57
20241209,122500,1417782420,8450,8450,8450,8450,14
20241209,122400,1417664120,8440,8460,8460,8440,521
20241209,122300,1413266380,8450,8450,8460,8450,132
20241209,122200,1412150960,8450,8460,8460,8450,18
20241209,122100,1411998790,8450,8460,8460,8450,305
20241209,122000,1409420690,8460,8460,8460,8450,80
20241209,121900,1408744540,8460,8460,8460,8460,9
20241209,121800,1408668400,8450,8460,8460,8450,151
20241209,121700,1407391800,8460,8450,8460,8440,970
20241209,121600,1399195750,8450,8450,8450,8450,43
20241209,121500,1398832400,8450,8450,8450,8440,1006
20241209,121400,1390332250,8450,8450,8450,8440,108
20241209,121300,1389420200,8450,8450,8450,8440,298
20241209,121200,1386903830,8450,8450,8450,8440,39
20241209,121100,1386574580,8440,8450,8450,8440,71
20241209,121000,1385975190,8450,8450,8450,8440,123
20241209,120900,1384936940,8450,8450,8450,8450,22
20241209,120800,1384751040,8450,8450,8450,8440,65
20241209,120700,1384202340,8450,8450,8450,8440,124
20241209,120600,1383155090,8440,8450,8450,8440,324
20241209,120500,1380420390,8440,8450,8450,8440,415
20241209,120400,1376917010,8450,8450,8450,8440,68
20241209,120300,1376342960,8450,8440,8450,8440,217
20241209,120200,1374509320,8440,8440,8450,8440,110
20241209,120100,1373580900,8450,8450,8450,8440,211
20241209,120000,1371798500,8450,8450,8450,8450,20
20241209,115900,1371629500,8450,8450,8450,8440,74
20241209,115800,1371004750,8450,8450,8450,8440,154
20241209,115700,1369704000,8450,8450,8450,8440,22
20241209,115600,1369518280,8440,8450,8450,8440,59
20241209,115500,1369020280,8440,8450,8460,8440,171
20241209,115400,1367575460,8460,8460,8460,8460,2
20241209,115300,1367558540,8450,8450,8450,8440,130
20241209,115200,1366460610,8450,8450,8450,8440,66
20241209,115100,1365903460,8450,8450,8450,8450,71
20241209,115000,1365303510,8450,8450,8450,8440,88
20241209,114900,1364560460,8450,8450,8450,8440,65
20241209,114800,1364011760,8450,8450,8450,8450,13
20241209,114700,1363901910,8450,8450,8450,8440,369
20241209,114600,1360784530,8440,8450,8450,8440,82
20241209,114500,1360092380,8450,8430,8450,8420,212
20241209,114400,1358305840,8420,8430,8430,8420,352
20241209,114300,1355339030,8430,8430,8430,8420,61
20241209,114200,1354825350,8430,8440,8440,8430,85
20241209,114100,1354108660,8440,8450,8460,8440,82
20241209,114000,1353416020,8450,8460,8460,8450,169
20241209,113900,1351987600,8460,8430,8460,8430,98
20241209,113800,1351160570,8440,8430,8440,8430,70
20241209,113700,1350570330,8430,8430,8440,8430,284
20241209,113600,1348176180,8430,8430,8440,8420,123
20241209,113500,1347139820,8430,8430,8440,8420,32
20241209,113400,1346870010,8430,8440,8440,8430,592
20241209,113300,1341879410,8440,8450,8450,8440,619
20241209,113200,1336654700,8460,8450,8460,8450,6
20241209,113100,1336603990,8450,8460,8460,8450,77
20241209,113000,1335953070,8460,8450,8460,8450,72
20241209,112900,1335344500,8460,8450,8460,8450,36
20241209,112800,1335040290,8450,8450,8450,8450,30
20241209,112700,1334786790,8450,8460,8460,8450,55
20241209,112600,1334321940,8460,8450,8460,8450,53
20241209,112500,1333874080,8450,8460,8460,8440,1026
20241209,112400,1325211630,8460,8450,8460,8450,153
20241209,112300,1323918690,8450,8460,8460,8450,16
20241209,112200,1323783470,8450,8450,8450,8440,81
20241209,112100,1323099580,8450,8450,8460,8450,45
20241209,112000,1322719270,8450,8460,8460,8450,17
20241209,111900,1322575560,8440,8450,8460,8440,432
20241209,111800,1318926160,8450,8450,8460,8440,398
20241209,111700,1315563060,8450,8450,8460,8450,109
20241209,111600,1314641980,8450,8460,8460,8450,1468
20241209,111500,1302236920,8460,8450,8460,8450,571
20241209,111400,1297411860,8450,8460,8470,8450,262
20241209,111300,1295196160,8460,8470,8480,8460,163
20241209,111200,1293816960,8470,8480,8480,8470,169
20241209,111100,1292385420,8480,8470,8480,8470,942
20241209,111000,1284406570,8470,8480,8480,8470,2
20241209,110900,1284389620,8480,8490,8490,8450,1014
20241209,110800,1275815540,8470,8490,8490,8470,4812
20241209,110700,1235013730,8480,8490,8490,8480,1062
20241209,110600,1226007900,8480,8490,8490,8480,1213
20241209,110500,1215721090,8490,8480,8490,8480,353
20241209,110400,1212724920,8490,8490,8490,8480,915
20241209,110300,1204962640,8490,8490,8490,8480,161
20241209,110200,1203596310,8490,8490,8490,8480,74
20241209,110100,1202968610,8490,8490,8490,8480,233
20241209,110000,1200991450,8490,8490,8490,8480,67
20241209,105900,1200423180,8490,8490,8490,8480,403
20241209,105800,1197002270,8490,8490,8490,8490,248
20241209,105700,1194896750,8490,8490,8490,8480,68
20241209,105600,1194319990,8490,8480,8490,8480,167
20241209,105500,1192903720,8490,8490,8490,8490,18
20241209,105400,1192750900,8480,8490,8490,8480,176
20241209,105300,1191258140,8490,8490,8490,8480,80
20241209,105200,1190579500,8490,8490,8490,8490,17
20241209,105100,1190435170,8490,8490,8490,8480,214
20241209,105000,1188618870,8490,8490,8490,8480,69
20241209,104900,1188033620,8480,8490,8500,8480,1556
20241209,104800,1174823210,8480,8490,8490,8480,138
20241209,104700,1173652150,8490,8490,8500,8480,1030
20241209,104600,1164908450,8500,8490,8500,8490,1231
20241209,104500,1154446410,8490,8480,8500,8480,618
20241209,104400,1149193850,8480,8490,8490,8480,49
20241209,104300,1148778270,8490,8490,8490,8490,491
20241209,104200,1144609680,8490,8500,8500,8490,117
20241209,104100,1143615190,8500,8500,8500,8490,221
20241209,104000,1141737250,8450,8500,8500,8450,14361
20241209,103900,1020155500,8500,8490,8500,8490,3244
20241209,103800,992587070,8490,8500,8500,8490,89
20241209,103700,991831430,8500,8500,8500,8500,31
20241209,103600,991567930,8490,8500,8500,8490,256
20241209,103500,989394440,8500,8500,8500,8490,156
20241209,103400,988069000,8500,8500,8500,8500,675
20241209,103300,982331500,8490,8500,8500,8490,128
20241209,103200,981244060,8500,8500,8500,8490,79
20241209,103100,980573140,8500,8490,8500,8490,68
20241209,103000,979995700,8500,8500,8500,8500,59
20241209,102900,979494200,8490,8500,8500,8490,135
20241209,102800,978347810,8500,8500,8500,8490,351
20241209,102700,975364870,8500,8500,8500,8500,105
20241209,102600,974472370,8500,8500,8500,8490,481
20241209,102500,970384450,8500,8500,8500,8490,112
20241209,102400,969433010,8500,8500,8500,8500,22
20241209,102300,969246010,8500,8500,8500,8490,4298
20241209,102200,932713570,8500,8500,8500,8490,85
20241209,102100,931991630,8500,8490,8500,8490,522
20241209,102000,927556630,8500,8500,8500,8490,383
20241209,101900,924304940,8500,8500,8500,8490,1376
20241209,101800,912609500,8500,8510,8510,8490,4447
20241209,101700,874835620,8510,8510,8510,8500,364
20241209,101600,871741540,8510,8510,8510,8500,83
20241209,101500,871035770,8500,8500,8510,8500,263
20241209,101400,868799760,8510,8510,8510,8500,998
20241209,101300,860314660,8510,8500,8510,8500,330
20241209,101200,857508130,8510,8510,8510,8500,2282
20241209,101100,838104980,8510,8510,8510,8500,193
20241209,101000,836463110,8510,8500,8510,8500,79
20241209,100900,835791480,8500,8510,8510,8500,371
20241209,100800,832637380,8510,8500,8510,8500,1064
20241209,100700,823593060,8500,8510,8510,8500,556
20241209,100600,818865760,8510,8510,8510,8510,16
20241209,100500,818729600,8510,8510,8510,8500,293
20241209,100400,816237430,8510,8510,8510,8500,270
20241209,100300,813940450,8510,8510,8510,8510,206
20241209,100200,812187390,8510,8520,8520,8510,376
20241209,100100,808984290,8510,8510,8520,8510,141
20241209,100000,807784200,8520,8530,8530,8520,801
20241209,095900,800959420,8530,8500,8540,8500,2157
20241209,095800,782624350,8500,8500,8500,8490,4006
20241209,095700,748612330,8500,8500,8500,8490,323
20241209,095600,745867390,8500,8500,8500,8500,1282
20241209,095500,734970390,8490,8500,8500,8490,132
20241209,095400,733849090,8500,8490,8500,8490,250
20241209,095300,731724650,8490,8500,8500,8490,120
20241209,095200,730705670,8500,8520,8520,8490,868
20241209,095100,723333600,8520,8510,8520,8500,4146
20241209,095000,688065420,8520,8520,8520,8520,312
20241209,094900,685407180,8520,8520,8520,8510,233
20241209,094800,683423590,8520,8520,8520,8520,42
20241209,094700,683065750,8530,8510,8530,8510,1207
20241209,094600,672773980,8500,8500,8500,8490,1898
20241209,094500,656641540,8500,8490,8500,8480,392
20241209,094400,653311690,8490,8490,8490,8480,1951
20241209,094300,636765430,8490,8510,8510,8480,5223
20241209,094200,592430180,8510,8520,8520,8500,761
20241209,094100,585954050,8520,8520,8520,8500,461
20241209,094000,582029560,8520,8530,8530,8520,180
20241209,093900,580494930,8530,8540,8540,8530,228
20241209,093800,578550070,8540,8510,8540,8510,808
20241209,093700,571673220,8510,8510,8510,8500,608
20241209,093600,566503900,8510,8540,8540,8500,314
20241209,093500,563833840,8510,8520,8540,8500,3755
20241209,093400,531831690,8520,8530,8530,8510,1540
20241209,093300,518722150,8530,8500,8530,8500,1555
20241209,093200,505486940,8500,8500,8500,8500,546
20241209,093100,500845940,8500,8510,8510,8500,783
20241209,093000,494188060,8510,8510,8510,8500,115
20241209,092900,493210120,8510,8500,8510,8500,3309
20241209,092800,465079750,8500,8490,8500,8470,1287
20241209,092700,454141020,8470,8530,8530,8470,977
20241209,092600,445844360,8500,8520,8530,8450,5581
20241209,092500,398371580,8530,8540,8540,8520,3660
20241209,092400,367134590,8550,8590,8590,8550,2728
20241209,092300,343781300,8570,8590,8590,8570,851
20241209,092200,336486740,8590,8590,8590,8570,227
20241209,092100,334541230,8570,8600,8600,8570,1735
20241209,092000,319644220,8600,8620,8620,8600,2760
20241209,091900,295898140,8620,8640,8650,8620,1059
20241209,091800,286755270,8620,8620,8620,8610,1151
20241209,091700,276841750,8620,8620,8620,8620,934
20241209,091600,268790670,8620,8620,8620,8600,3634
20241209,091500,237528070,8620,8620,8640,8610,2980
20241209,091400,211858610,8630,8640,8640,8620,2415
20241209,091300,191022120,8650,8680,8680,8640,2133
20241209,091200,172567580,8680,8640,8690,8640,713
20241209,091100,166399280,8650,8640,8650,8640,1703
20241209,091000,151677950,8640,8640,8640,8630,400
20241209,090900,148222720,8640,8620,8650,8620,257
20241209,090800,146005960,8620,8650,8660,8620,2414
20241209,090700,125139130,8650,8670,8670,8600,855
20241209,090600,117770110,8680,8690,8770,8620,3321
20241209,090500,89062150,8690,8770,8770,8690,911
20241209,090400,81129970,8710,8770,8780,8710,808
20241209,090300,74056360,8740,8740,8780,8740,904
20241209,090200,66135950,8740,8700,8790,8600,1201
20241209,090100,55744690,8670,8760,8790,8670,2658
20241209,090000,32611820,8790,8860,8860,8700,3705
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200300 1965174320 8420 8420 8420 8420 4895
3 20241209 200200 1965174320 8420 8420 8420 8420 0
4 20241209 200100 1965174320 8420 8420 8420 8420 0
5 20241209 200000 1965174320 8420 8420 8420 8420 0
6 20241209 195900 1965174320 8420 8420 8420 8420 0
7 20241209 195800 1965174320 8420 8420 8420 8420 0
8 20241209 195700 1965174320 8420 8420 8420 8420 0
9 20241209 195600 1965174320 8420 8420 8420 8420 0
10 20241209 195500 1965174320 8420 8420 8420 8420 0
11 20241209 195400 1965174320 8420 8420 8420 8420 0
12 20241209 195300 1965174320 8420 8420 8420 8420 0
13 20241209 195200 1965174320 8420 8420 8420 8420 0
14 20241209 195100 1965174320 8420 8420 8420 8420 0
15 20241209 195000 1965174320 8420 8420 8420 8420 0
16 20241209 194900 1965174320 8420 8420 8420 8420 0
17 20241209 194800 1965174320 8420 8420 8420 8420 0
18 20241209 194700 1965174320 8420 8420 8420 8420 0
19 20241209 194600 1965174320 8420 8420 8420 8420 0
20 20241209 194500 1965174320 8420 8420 8420 8420 0
21 20241209 194400 1965174320 8420 8420 8420 8420 0
22 20241209 194300 1965174320 8420 8420 8420 8420 0
23 20241209 194200 1965174320 8420 8420 8420 8420 0
24 20241209 194100 1965174320 8420 8420 8420 8420 0
25 20241209 194000 1965174320 8420 8420 8420 8420 0
26 20241209 193900 1965174320 8420 8420 8420 8420 0
27 20241209 193800 1965174320 8420 8420 8420 8420 0
28 20241209 193700 1965174320 8420 8420 8420 8420 0
29 20241209 193600 1965174320 8420 8420 8420 8420 0
30 20241209 193500 1965174320 8420 8420 8420 8420 0
31 20241209 193400 1965174320 8420 8420 8420 8420 0
32 20241209 193300 1965174320 8420 8420 8420 8420 4895
33 20241209 193200 1965174320 8420 8420 8420 8420 0
34 20241209 193100 1965174320 8420 8420 8420 8420 0
35 20241209 193000 1965174320 8420 8420 8420 8420 0
36 20241209 192900 1965174320 8420 8420 8420 8420 0
37 20241209 192800 1965174320 8420 8420 8420 8420 0
38 20241209 192700 1965174320 8420 8420 8420 8420 0
39 20241209 192600 1965174320 8420 8420 8420 8420 0
40 20241209 192500 1965174320 8420 8420 8420 8420 0
41 20241209 192400 1965174320 8420 8420 8420 8420 0
42 20241209 192300 1965174320 8420 8420 8420 8420 0
43 20241209 192200 1965174320 8420 8420 8420 8420 0
44 20241209 192100 1965174320 8420 8420 8420 8420 0
45 20241209 192000 1965174320 8420 8420 8420 8420 0
46 20241209 191900 1965174320 8420 8420 8420 8420 0
47 20241209 191800 1965174320 8420 8420 8420 8420 0
48 20241209 191700 1965174320 8420 8420 8420 8420 0
49 20241209 191600 1965174320 8420 8420 8420 8420 0
50 20241209 191500 1965174320 8420 8420 8420 8420 0
51 20241209 191400 1965174320 8420 8420 8420 8420 0
52 20241209 191300 1965174320 8420 8420 8420 8420 0
53 20241209 191200 1965174320 8420 8420 8420 8420 0
54 20241209 191100 1965174320 8420 8420 8420 8420 0
55 20241209 191000 1965174320 8420 8420 8420 8420 0
56 20241209 190900 1965174320 8420 8420 8420 8420 0
57 20241209 190800 1965174320 8420 8420 8420 8420 0
58 20241209 190700 1965174320 8420 8420 8420 8420 0
59 20241209 190600 1965174320 8420 8420 8420 8420 0
60 20241209 190500 1965174320 8420 8420 8420 8420 0
61 20241209 190400 1965174320 8420 8420 8420 8420 0
62 20241209 190300 1965174320 8420 8420 8420 8420 4895
63 20241209 190200 1965174320 8420 8420 8420 8420 0
64 20241209 190100 1965174320 8420 8420 8420 8420 0
65 20241209 190000 1965174320 8420 8420 8420 8420 0
66 20241209 185900 1965174320 8420 8420 8420 8420 0
67 20241209 185800 1965174320 8420 8420 8420 8420 0
68 20241209 185700 1965174320 8420 8420 8420 8420 0
69 20241209 185600 1965174320 8420 8420 8420 8420 0
70 20241209 185500 1965174320 8420 8420 8420 8420 0
71 20241209 185400 1965174320 8420 8420 8420 8420 0
72 20241209 185300 1965174320 8420 8420 8420 8420 0
73 20241209 185200 1965174320 8420 8420 8420 8420 0
74 20241209 185100 1965174320 8420 8420 8420 8420 0
75 20241209 185000 1965174320 8420 8420 8420 8420 0
76 20241209 184900 1965174320 8420 8420 8420 8420 0
77 20241209 184800 1965174320 8420 8420 8420 8420 0
78 20241209 184700 1965174320 8420 8420 8420 8420 0
79 20241209 184600 1965174320 8420 8420 8420 8420 0
80 20241209 184500 1965174320 8420 8420 8420 8420 0
81 20241209 184400 1965174320 8420 8420 8420 8420 0
82 20241209 184300 1965174320 8420 8420 8420 8420 0
83 20241209 184200 1965174320 8420 8420 8420 8420 0
84 20241209 184100 1965174320 8420 8420 8420 8420 0
85 20241209 184000 1965174320 8420 8420 8420 8420 0
86 20241209 183900 1965174320 8420 8420 8420 8420 0
87 20241209 183800 1965174320 8420 8420 8420 8420 0
88 20241209 183700 1965174320 8420 8420 8420 8420 0
89 20241209 183600 1965174320 8420 8420 8420 8420 0
90 20241209 183500 1965174320 8420 8420 8420 8420 0
91 20241209 183400 1965174320 8420 8420 8420 8420 0
92 20241209 183300 1965174320 8420 8420 8420 8420 4895
93 20241209 183200 1965174320 8420 8420 8420 8420 0
94 20241209 183100 1965174320 8420 8420 8420 8420 0
95 20241209 183000 1965174320 8420 8420 8420 8420 0
96 20241209 182900 1965174320 8420 8420 8420 8420 0
97 20241209 182800 1965174320 8420 8420 8420 8420 0
98 20241209 182700 1965174320 8420 8420 8420 8420 0
99 20241209 182600 1965174320 8420 8420 8420 8420 0
100 20241209 182500 1965174320 8420 8420 8420 8420 0
101 20241209 182400 1965174320 8420 8420 8420 8420 0
102 20241209 182300 1965174320 8420 8420 8420 8420 0
103 20241209 182200 1965174320 8420 8420 8420 8420 0
104 20241209 182100 1965174320 8420 8420 8420 8420 0
105 20241209 182000 1965174320 8420 8420 8420 8420 0
106 20241209 181900 1965174320 8420 8420 8420 8420 0
107 20241209 181800 1965174320 8420 8420 8420 8420 0
108 20241209 181700 1965174320 8420 8420 8420 8420 0
109 20241209 181600 1965174320 8420 8420 8420 8420 0
110 20241209 181500 1965174320 8420 8420 8420 8420 0
111 20241209 181400 1965174320 8420 8420 8420 8420 0
112 20241209 181300 1965174320 8420 8420 8420 8420 0
113 20241209 181200 1965174320 8420 8420 8420 8420 0
114 20241209 181100 1965174320 8420 8420 8420 8420 0
115 20241209 181000 1965174320 8420 8420 8420 8420 0
116 20241209 180900 1965174320 8420 8420 8420 8420 0
117 20241209 180800 1965174320 8420 8420 8420 8420 0
118 20241209 180700 1965174320 8420 8420 8420 8420 0
119 20241209 180600 1965174320 8420 8420 8420 8420 0
120 20241209 180500 1965174320 8420 8420 8420 8420 0
121 20241209 180400 1965174320 8420 8420 8420 8420 0
122 20241209 180300 1965174320 8420 8420 8420 8420 4895
123 20241209 180200 1965174320 8420 8420 8420 8420 0
124 20241209 180100 1965174320 8420 8420 8420 8420 0
125 20241209 180000 1965174320 8420 8420 8420 8420 0
126 20241209 175900 1965174320 8420 8420 8420 8420 0
127 20241209 175800 1965174320 8420 8420 8420 8420 0
128 20241209 175700 1965174320 8420 8420 8420 8420 0
129 20241209 175600 1965174320 8420 8420 8420 8420 0
130 20241209 175500 1965174320 8420 8420 8420 8420 0
131 20241209 175400 1965174320 8420 8420 8420 8420 0
132 20241209 175300 1965174320 8420 8420 8420 8420 0
133 20241209 175200 1965174320 8420 8420 8420 8420 0
134 20241209 175100 1965174320 8420 8420 8420 8420 0
135 20241209 175000 1965174320 8420 8420 8420 8420 0
136 20241209 174900 1965174320 8420 8420 8420 8420 0
137 20241209 174800 1965174320 8420 8420 8420 8420 0
138 20241209 174700 1965174320 8420 8420 8420 8420 0
139 20241209 174600 1965174320 8420 8420 8420 8420 0
140 20241209 174500 1965174320 8420 8420 8420 8420 0
141 20241209 174400 1965174320 8420 8420 8420 8420 0
142 20241209 174300 1965174320 8420 8420 8420 8420 0
143 20241209 174200 1965174320 8420 8420 8420 8420 0
144 20241209 174100 1965174320 8420 8420 8420 8420 0
145 20241209 174000 1965174320 8420 8420 8420 8420 0
146 20241209 173900 1965174320 8420 8420 8420 8420 0
147 20241209 173800 1965174320 8420 8420 8420 8420 0
148 20241209 173700 1965174320 8420 8420 8420 8420 0
149 20241209 173600 1965174320 8420 8420 8420 8420 0
150 20241209 173500 1965174320 8420 8420 8420 8420 0
151 20241209 173400 1965174320 8420 8420 8420 8420 0
152 20241209 173300 1965174320 8420 8420 8420 8420 4895
153 20241209 173200 1965174320 8420 8420 8420 8420 0
154 20241209 173100 1965174320 8420 8420 8420 8420 0
155 20241209 173000 1965174320 8420 8420 8420 8420 0
156 20241209 172900 1965174320 8420 8420 8420 8420 0
157 20241209 172800 1965174320 8420 8420 8420 8420 0
158 20241209 172700 1965174320 8420 8420 8420 8420 0
159 20241209 172600 1965174320 8420 8420 8420 8420 0
160 20241209 172500 1965174320 8420 8420 8420 8420 0
161 20241209 172400 1965174320 8420 8420 8420 8420 0
162 20241209 172300 1965174320 8420 8420 8420 8420 0
163 20241209 172200 1965174320 8420 8420 8420 8420 0
164 20241209 172100 1965174320 8420 8420 8420 8420 0
165 20241209 172000 1965174320 8420 8420 8420 8420 0
166 20241209 171900 1965174320 8420 8420 8420 8420 0
167 20241209 171800 1965174320 8420 8420 8420 8420 0
168 20241209 171700 1965174320 8420 8420 8420 8420 0
169 20241209 171600 1965174320 8420 8420 8420 8420 0
170 20241209 171500 1965174320 8420 8420 8420 8420 0
171 20241209 171400 1965174320 8420 8420 8420 8420 0
172 20241209 171300 1965174320 8420 8420 8420 8420 0
173 20241209 171200 1965174320 8420 8420 8420 8420 0
174 20241209 171100 1965174320 8420 8420 8420 8420 0
175 20241209 171000 1965174320 8420 8420 8420 8420 0
176 20241209 170900 1965174320 8420 8420 8420 8420 0
177 20241209 170800 1965174320 8420 8420 8420 8420 0
178 20241209 170700 1965174320 8420 8420 8420 8420 0
179 20241209 170600 1965174320 8420 8420 8420 8420 0
180 20241209 170500 1965174320 8420 8420 8420 8420 0
181 20241209 170400 1965174320 8420 8420 8420 8420 0
182 20241209 170300 1965174320 8420 8420 8420 8420 4895
183 20241209 170200 1965174320 8420 8420 8420 8420 0
184 20241209 170100 1965174320 8420 8420 8420 8420 0
185 20241209 170000 1965174320 8420 8420 8420 8420 0
186 20241209 165900 1965174320 8420 8420 8420 8420 0
187 20241209 165800 1965174320 8420 8420 8420 8420 0
188 20241209 165700 1965174320 8420 8420 8420 8420 0
189 20241209 165600 1965174320 8420 8420 8420 8420 0
190 20241209 165500 1965174320 8420 8420 8420 8420 0
191 20241209 165400 1965174320 8420 8420 8420 8420 0
192 20241209 165300 1965174320 8420 8420 8420 8420 0
193 20241209 165200 1965174320 8420 8420 8420 8420 0
194 20241209 165100 1965174320 8420 8420 8420 8420 0
195 20241209 165000 1965174320 8420 8420 8420 8420 0
196 20241209 164900 1965174320 8420 8420 8420 8420 0
197 20241209 164800 1965174320 8420 8420 8420 8420 0
198 20241209 164700 1965174320 8420 8420 8420 8420 0
199 20241209 164600 1965174320 8420 8420 8420 8420 0
200 20241209 164500 1965174320 8420 8420 8420 8420 0
201 20241209 164400 1965174320 8420 8420 8420 8420 0
202 20241209 164300 1965174320 8420 8420 8420 8420 0
203 20241209 164200 1965174320 8420 8420 8420 8420 0
204 20241209 164100 1965174320 8420 8420 8420 8420 0
205 20241209 164000 1965174320 8420 8420 8420 8420 0
206 20241209 163900 1965174320 8420 8420 8420 8420 0
207 20241209 163800 1965174320 8420 8420 8420 8420 0
208 20241209 163700 1965174320 8420 8420 8420 8420 0
209 20241209 163600 1965174320 8420 8420 8420 8420 0
210 20241209 163500 1965174320 8420 8420 8420 8420 0
211 20241209 163400 1965174320 8420 8420 8420 8420 0
212 20241209 163300 1965174320 8420 8420 8420 8420 4895
213 20241209 163200 1965174320 8420 8420 8420 8420 0
214 20241209 163100 1965174320 8420 8420 8420 8420 0
215 20241209 163000 1965174320 8420 8420 8420 8420 0
216 20241209 162900 1965174320 8420 8420 8420 8420 0
217 20241209 162800 1965174320 8420 8420 8420 8420 0
218 20241209 162700 1965174320 8420 8420 8420 8420 0
219 20241209 162600 1965174320 8420 8420 8420 8420 0
220 20241209 162500 1965174320 8420 8420 8420 8420 0
221 20241209 162400 1965174320 8420 8420 8420 8420 0
222 20241209 162300 1965174320 8420 8420 8420 8420 0
223 20241209 162200 1965174320 8420 8420 8420 8420 0
224 20241209 162100 1965174320 8420 8420 8420 8420 0
225 20241209 162000 1965174320 8420 8420 8420 8420 0
226 20241209 161900 1965174320 8420 8420 8420 8420 0
227 20241209 161800 1965174320 8420 8420 8420 8420 0
228 20241209 161700 1965174320 8420 8420 8420 8420 0
229 20241209 161600 1965174320 8420 8420 8420 8420 0
230 20241209 161500 1965174320 8420 8420 8420 8420 0
231 20241209 161400 1965174320 8420 8420 8420 8420 0
232 20241209 161300 1965174320 8420 8420 8420 8420 0
233 20241209 161200 1965174320 8420 8420 8420 8420 0
234 20241209 161100 1965174320 8420 8420 8420 8420 0
235 20241209 161000 1965174320 8420 8420 8420 8420 0
236 20241209 160900 1965174320 8420 8420 8420 8420 0
237 20241209 160800 1965174320 8420 8420 8420 8420 0
238 20241209 160700 1965174320 8420 8420 8420 8420 0
239 20241209 160600 1965174320 8420 8420 8420 8420 0
240 20241209 160500 1965174320 8420 8420 8420 8420 0
241 20241209 160400 1965174320 8420 8420 8420 8420 0
242 20241209 160300 1965174320 8420 8420 8420 8420 4895
243 20241209 160200 1965174320 8420 8420 8420 8420 0
244 20241209 160100 1965174320 8420 8420 8420 8420 0
245 20241209 160000 1965174320 8420 8420 8420 8420 0
246 20241209 155900 1965174320 8420 8420 8420 8420 0
247 20241209 155800 1965174320 8420 8420 8420 8420 0
248 20241209 155700 1965174320 8420 8420 8420 8420 0
249 20241209 155600 1965174320 8420 8420 8420 8420 0
250 20241209 155500 1965174320 8420 8420 8420 8420 0
251 20241209 155400 1965174320 8420 8420 8420 8420 0
252 20241209 155300 1965174320 8420 8420 8420 8420 0
253 20241209 155200 1965174320 8420 8420 8420 8420 0
254 20241209 155100 1965174320 8420 8420 8420 8420 0
255 20241209 155000 1965174320 8420 8420 8420 8420 0
256 20241209 154900 1965174320 8420 8420 8420 8420 0
257 20241209 154800 1965174320 8420 8420 8420 8420 0
258 20241209 154700 1965174320 8420 8420 8420 8420 0
259 20241209 154600 1965174320 8420 8420 8420 8420 0
260 20241209 154500 1965174320 8420 8420 8420 8420 0
261 20241209 154400 1965174320 8420 8420 8420 8420 0
262 20241209 154300 1965174320 8420 8420 8420 8420 0
263 20241209 154200 1965174320 8420 8420 8420 8420 0
264 20241209 154100 1965174320 8420 8420 8420 8420 0
265 20241209 154000 1965174320 8420 8420 8420 8420 0
266 20241209 153900 1965174320 8420 8420 8420 8420 0
267 20241209 153800 1965174320 8420 8420 8420 8420 0
268 20241209 153700 1965174320 8420 8420 8420 8420 0
269 20241209 153600 1965174320 8420 8420 8420 8420 0
270 20241209 153500 1965174320 8420 8420 8420 8420 0
271 20241209 153400 1965174320 8420 8420 8420 8420 0
272 20241209 153300 1965174320 8420 8420 8420 8420 4895
273 20241209 153200 1965174320 8420 8420 8420 8420 0
274 20241209 153100 1965174320 8420 8420 8420 8420 0
275 20241209 153000 1965174320 8420 8420 8420 8420 4895
276 20241209 152900 1923958420 8420 8420 8420 8420 0
277 20241209 152800 1923958420 8420 8420 8420 8420 0
278 20241209 152700 1923958420 8420 8420 8420 8420 0
279 20241209 152600 1923958420 8420 8420 8420 8420 0
280 20241209 152500 1923958420 8420 8420 8420 8420 0
281 20241209 152400 1923958420 8420 8420 8420 8420 0
282 20241209 152300 1923958420 8420 8420 8420 8420 0
283 20241209 152200 1923958420 8420 8420 8420 8420 0
284 20241209 152100 1923958420 8420 8420 8420 8420 0
285 20241209 152000 1923958420 8420 8420 8420 8420 0
286 20241209 151900 1923958420 8420 8420 8420 8420 3053
287 20241209 151800 1898252160 8430 8420 8430 8420 354
288 20241209 151700 1895268440 8420 8430 8430 8420 21
289 20241209 151600 1895091420 8430 8440 8440 8420 92
290 20241209 151500 1894315190 8440 8440 8440 8430 703
291 20241209 151400 1888388000 8430 8430 8430 8420 96
292 20241209 151300 1887579220 8430 8420 8440 8420 51
293 20241209 151200 1887149290 8420 8440 8440 8420 1977
294 20241209 151100 1870491870 8440 8430 8440 8430 905
295 20241209 151000 1862862500 8430 8430 8430 8420 234
296 20241209 150900 1860889890 8420 8430 8430 8420 334
297 20241209 150800 1858077280 8430 8430 8430 8430 64
298 20241209 150700 1857537760 8430 8440 8440 8430 150
299 20241209 150600 1856273040 8430 8430 8440 8430 363
300 20241209 150500 1853212730 8430 8440 8440 8430 435
301 20241209 150400 1849545320 8430 8430 8430 8420 916
302 20241209 150300 1841831390 8430 8440 8440 8430 853
303 20241209 150200 1834639410 8440 8440 8440 8440 28
304 20241209 150100 1834403090 8440 8440 8440 8440 218
305 20241209 150000 1832563170 8440 8440 8440 8430 477
306 20241209 145900 1828537300 8430 8440 8440 8430 26
307 20241209 145800 1828317870 8440 8440 8440 8440 59
308 20241209 145700 1827819910 8440 8430 8440 8430 178
309 20241209 145600 1826318600 8430 8430 8430 8420 202
310 20241209 145500 1824615760 8430 8430 8430 8420 138
311 20241209 145400 1823453260 8430 8430 8430 8420 298
312 20241209 145300 1820943120 8430 8420 8430 8420 194
313 20241209 145200 1819307710 8430 8430 8430 8420 1183
314 20241209 145100 1809345720 8430 8430 8430 8420 90
315 20241209 145000 1808587520 8420 8430 8430 8420 631
316 20241209 144900 1803268200 8430 8440 8440 8420 209
317 20241209 144800 1801506320 8440 8440 8440 8430 1616
318 20241209 144700 1787883200 8440 8440 8440 8430 264
319 20241209 144600 1785655750 8440 8440 8440 8430 61
320 20241209 144500 1785141220 8440 8440 8440 8430 1134
321 20241209 144400 1775581260 8440 8440 8440 8430 567
322 20241209 144300 1770795790 8440 8450 8450 8440 391
323 20241209 144200 1767495730 8450 8460 8460 8450 2500
324 20241209 144100 1746370510 8460 8460 8460 8460 76
325 20241209 144000 1745727550 8450 8460 8460 8450 87
326 20241209 143900 1744991540 8450 8460 8460 8450 148
327 20241209 143800 1743739490 8460 8460 8460 8460 110
328 20241209 143700 1742808890 8460 8460 8460 8450 59
329 20241209 143600 1742309760 8460 8460 8460 8450 54
330 20241209 143500 1741852930 8460 8460 8460 8460 245
331 20241209 143400 1739780230 8460 8450 8460 8440 134
332 20241209 143300 1738647790 8450 8450 8450 8440 45
333 20241209 143200 1738267550 8450 8450 8450 8450 26
334 20241209 143100 1738047850 8450 8450 8450 8450 37
335 20241209 143000 1737735200 8450 8450 8450 8440 42
336 20241209 142900 1737380310 8440 8440 8450 8440 80
337 20241209 142800 1736704870 8450 8450 8450 8450 37
338 20241209 142700 1736392220 8450 8450 8460 8440 54
339 20241209 142600 1735935920 8450 8450 8450 8440 50
340 20241209 142500 1735513430 8460 8460 8460 8460 44
341 20241209 142400 1735141190 8460 8450 8460 8440 94
342 20241209 142300 1734347380 8450 8430 8450 8430 25
343 20241209 142200 1734136150 8430 8450 8470 8430 5042
344 20241209 142100 1691629020 8440 8460 8460 8440 530
345 20241209 142000 1687154940 8450 8460 8460 8440 5311
346 20241209 141900 1642302420 8470 8460 8470 8450 112
347 20241209 141800 1641355460 8460 8470 8470 8460 69
348 20241209 141700 1640771480 8460 8450 8460 8450 179
349 20241209 141600 1639258700 8460 8460 8460 8450 128
350 20241209 141500 1638175830 8460 8470 8470 8450 2354
351 20241209 141400 1618281440 8470 8470 8470 8460 102
352 20241209 141300 1617418060 8470 8470 8470 8470 24
353 20241209 141200 1617214780 8460 8460 8460 8450 90
354 20241209 141100 1616453610 8460 8470 8470 8460 63
355 20241209 141000 1615920430 8470 8450 8470 8450 124
356 20241209 140900 1614872370 8460 8460 8470 8460 166
357 20241209 140800 1613467770 8460 8460 8460 8450 123
358 20241209 140700 1612427740 8460 8460 8460 8450 445
359 20241209 140600 1608667210 8470 8470 8470 8450 825
360 20241209 140500 1601691620 8460 8470 8470 8460 597
361 20241209 140400 1596640720 8470 8470 8470 8470 128
362 20241209 140300 1595556560 8460 8470 8470 8460 109
363 20241209 140200 1594633880 8470 8470 8470 8460 79
364 20241209 140100 1593965300 8470 8470 8470 8460 128
365 20241209 140000 1592882140 8460 8470 8470 8460 103
366 20241209 135900 1592010320 8460 8470 8470 8460 137
367 20241209 135800 1590850560 8470 8470 8470 8470 27
368 20241209 135700 1590621870 8460 8470 8470 8460 201
369 20241209 135600 1588920950 8460 8460 8470 8460 557
370 20241209 135500 1584208510 8460 8470 8470 8460 302
371 20241209 135400 1581653120 8470 8470 8470 8460 226
372 20241209 135300 1579740900 8470 8470 8470 8460 117
373 20241209 135200 1578750760 8470 8470 8470 8460 201
374 20241209 135100 1577049840 8460 8470 8470 8460 57
375 20241209 135000 1576567250 8470 8470 8470 8460 90
376 20241209 134900 1575805500 8470 8470 8470 8460 157
377 20241209 134800 1574476260 8470 8470 8470 8470 35
378 20241209 134700 1574179810 8470 8470 8470 8460 99
379 20241209 134600 1573341830 8470 8480 8480 8470 76
380 20241209 134500 1572698090 8480 8480 8480 8480 27
381 20241209 134400 1572469130 8470 8470 8480 8470 83
382 20241209 134300 1571766100 8470 8480 8480 8470 199
383 20241209 134200 1570079370 8460 8470 8480 8460 121
384 20241209 134100 1569055240 8470 8480 8480 8470 73
385 20241209 134000 1568436700 8480 8460 8480 8450 73
386 20241209 133900 1567819570 8460 8460 8460 8450 58
387 20241209 133800 1567329190 8460 8470 8470 8450 594
388 20241209 133700 1562304250 8480 8480 8480 8460 2378
389 20241209 133600 1542177650 8480 8480 8480 8480 60
390 20241209 133500 1541668850 8480 8490 8490 8480 79
391 20241209 133400 1540998620 8490 8490 8490 8480 65
392 20241209 133300 1540447320 8490 8490 8490 8490 64
393 20241209 133200 1539903960 8470 8480 8490 8470 293
394 20241209 133100 1537420000 8470 8480 8480 8470 88
395 20241209 133000 1536674110 8480 8480 8480 8480 49
396 20241209 132900 1536258590 8480 8490 8490 8480 166
397 20241209 132800 1534849290 8490 8480 8490 8480 109
398 20241209 132700 1533924730 8480 8480 8480 8480 35
399 20241209 132600 1533627930 8490 8480 8490 8470 322
400 20241209 132500 1530900210 8480 8490 8490 8480 52
401 20241209 132400 1530459220 8470 8480 8480 8470 16
402 20241209 132300 1530323550 8480 8490 8490 8480 166
403 20241209 132200 1528914650 8490 8490 8490 8480 65
404 20241209 132100 1528363350 8480 8480 8480 8470 57
405 20241209 132000 1527880540 8480 8470 8480 8470 32
406 20241209 131900 1527609320 8470 8480 8480 8470 63
407 20241209 131800 1527075670 8470 8470 8480 8470 406
408 20241209 131700 1523634340 8480 8470 8480 8470 51
409 20241209 131600 1523202350 8470 8470 8470 8470 13
410 20241209 131500 1523092240 8470 8470 8470 8460 69
411 20241209 131400 1522508380 8470 8470 8470 8470 34
412 20241209 131300 1522220400 8470 8480 8480 8470 6
413 20241209 131200 1522169550 8470 8470 8470 8460 1458
414 20241209 131100 1509820840 8470 8470 8470 8470 6
415 20241209 131000 1509770020 8470 8470 8470 8460 125
416 20241209 130900 1508711820 8470 8470 8470 8460 112
417 20241209 130800 1507764240 8460 8460 8470 8460 33
418 20241209 130700 1507485040 8460 8470 8470 8460 30
419 20241209 130600 1507231190 8470 8470 8470 8460 6
420 20241209 130500 1507180380 8460 8480 8480 8460 85
421 20241209 130400 1506461240 8480 8480 8490 8460 9
422 20241209 130300 1506384890 8480 8480 8490 8480 138
423 20241209 130200 1505214640 8480 8480 8480 8480 14
424 20241209 130100 1505095920 8480 8480 8490 8460 3036
425 20241209 130000 1479361870 8480 8480 8480 8470 110
426 20241209 125900 1478429620 8480 8470 8480 8470 344
427 20241209 125800 1475515870 8460 8470 8470 8460 164
428 20241209 125700 1474128340 8470 8480 8480 8460 112
429 20241209 125600 1473180230 8480 8480 8480 8480 16
430 20241209 125500 1473044550 8470 8470 8480 8470 574
431 20241209 125400 1468182760 8470 8470 8470 8460 156
432 20241209 125300 1466862890 8470 8470 8470 8470 18
433 20241209 125200 1466710430 8470 8480 8480 8470 30
434 20241209 125100 1466456250 8470 8480 8480 8470 649
435 20241209 125000 1460959170 8480 8480 8480 8480 5
436 20241209 124900 1460916770 8470 8480 8480 8470 652
437 20241209 124800 1455394120 8470 8480 8480 8470 66
438 20241209 124700 1454835090 8470 8460 8470 8460 605
439 20241209 124600 1449712290 8470 8460 8470 8460 521
440 20241209 124500 1445304610 8450 8460 8460 8450 67
441 20241209 124400 1444738340 8460 8450 8460 8450 595
442 20241209 124300 1439705190 8460 8460 8460 8460 13
443 20241209 124200 1439595210 8450 8460 8460 8450 59
444 20241209 124100 1439096620 8460 8450 8460 8450 112
445 20241209 124000 1438149650 8460 8450 8460 8450 38
446 20241209 123900 1437828530 8450 8450 8450 8450 29
447 20241209 123800 1437583480 8450 8450 8450 8450 45
448 20241209 123700 1437203230 8460 8450 8460 8450 3
449 20241209 123600 1437177870 8440 8450 8450 8440 110
450 20241209 123500 1436249430 8440 8450 8450 8440 267
451 20241209 123400 1433995830 8450 8450 8450 8440 98
452 20241209 123300 1433168600 8450 8460 8460 8450 27
453 20241209 123200 1432940440 8460 8450 8460 8440 102
454 20241209 123100 1432078890 8460 8460 8460 8460 4
455 20241209 123000 1432045050 8460 8460 8460 8450 121
456 20241209 122900 1431021940 8460 8450 8460 8440 309
457 20241209 122800 1428411420 8450 8450 8450 8450 105
458 20241209 122700 1427524170 8450 8450 8450 8440 1096
459 20241209 122600 1418263520 8450 8440 8450 8440 57
460 20241209 122500 1417782420 8450 8450 8450 8450 14
461 20241209 122400 1417664120 8440 8460 8460 8440 521
462 20241209 122300 1413266380 8450 8450 8460 8450 132
463 20241209 122200 1412150960 8450 8460 8460 8450 18
464 20241209 122100 1411998790 8450 8460 8460 8450 305
465 20241209 122000 1409420690 8460 8460 8460 8450 80
466 20241209 121900 1408744540 8460 8460 8460 8460 9
467 20241209 121800 1408668400 8450 8460 8460 8450 151
468 20241209 121700 1407391800 8460 8450 8460 8440 970
469 20241209 121600 1399195750 8450 8450 8450 8450 43
470 20241209 121500 1398832400 8450 8450 8450 8440 1006
471 20241209 121400 1390332250 8450 8450 8450 8440 108
472 20241209 121300 1389420200 8450 8450 8450 8440 298
473 20241209 121200 1386903830 8450 8450 8450 8440 39
474 20241209 121100 1386574580 8440 8450 8450 8440 71
475 20241209 121000 1385975190 8450 8450 8450 8440 123
476 20241209 120900 1384936940 8450 8450 8450 8450 22
477 20241209 120800 1384751040 8450 8450 8450 8440 65
478 20241209 120700 1384202340 8450 8450 8450 8440 124
479 20241209 120600 1383155090 8440 8450 8450 8440 324
480 20241209 120500 1380420390 8440 8450 8450 8440 415
481 20241209 120400 1376917010 8450 8450 8450 8440 68
482 20241209 120300 1376342960 8450 8440 8450 8440 217
483 20241209 120200 1374509320 8440 8440 8450 8440 110
484 20241209 120100 1373580900 8450 8450 8450 8440 211
485 20241209 120000 1371798500 8450 8450 8450 8450 20
486 20241209 115900 1371629500 8450 8450 8450 8440 74
487 20241209 115800 1371004750 8450 8450 8450 8440 154
488 20241209 115700 1369704000 8450 8450 8450 8440 22
489 20241209 115600 1369518280 8440 8450 8450 8440 59
490 20241209 115500 1369020280 8440 8450 8460 8440 171
491 20241209 115400 1367575460 8460 8460 8460 8460 2
492 20241209 115300 1367558540 8450 8450 8450 8440 130
493 20241209 115200 1366460610 8450 8450 8450 8440 66
494 20241209 115100 1365903460 8450 8450 8450 8450 71
495 20241209 115000 1365303510 8450 8450 8450 8440 88
496 20241209 114900 1364560460 8450 8450 8450 8440 65
497 20241209 114800 1364011760 8450 8450 8450 8450 13
498 20241209 114700 1363901910 8450 8450 8450 8440 369
499 20241209 114600 1360784530 8440 8450 8450 8440 82
500 20241209 114500 1360092380 8450 8430 8450 8420 212
501 20241209 114400 1358305840 8420 8430 8430 8420 352
502 20241209 114300 1355339030 8430 8430 8430 8420 61
503 20241209 114200 1354825350 8430 8440 8440 8430 85
504 20241209 114100 1354108660 8440 8450 8460 8440 82
505 20241209 114000 1353416020 8450 8460 8460 8450 169
506 20241209 113900 1351987600 8460 8430 8460 8430 98
507 20241209 113800 1351160570 8440 8430 8440 8430 70
508 20241209 113700 1350570330 8430 8430 8440 8430 284
509 20241209 113600 1348176180 8430 8430 8440 8420 123
510 20241209 113500 1347139820 8430 8430 8440 8420 32
511 20241209 113400 1346870010 8430 8440 8440 8430 592
512 20241209 113300 1341879410 8440 8450 8450 8440 619
513 20241209 113200 1336654700 8460 8450 8460 8450 6
514 20241209 113100 1336603990 8450 8460 8460 8450 77
515 20241209 113000 1335953070 8460 8450 8460 8450 72
516 20241209 112900 1335344500 8460 8450 8460 8450 36
517 20241209 112800 1335040290 8450 8450 8450 8450 30
518 20241209 112700 1334786790 8450 8460 8460 8450 55
519 20241209 112600 1334321940 8460 8450 8460 8450 53
520 20241209 112500 1333874080 8450 8460 8460 8440 1026
521 20241209 112400 1325211630 8460 8450 8460 8450 153
522 20241209 112300 1323918690 8450 8460 8460 8450 16
523 20241209 112200 1323783470 8450 8450 8450 8440 81
524 20241209 112100 1323099580 8450 8450 8460 8450 45
525 20241209 112000 1322719270 8450 8460 8460 8450 17
526 20241209 111900 1322575560 8440 8450 8460 8440 432
527 20241209 111800 1318926160 8450 8450 8460 8440 398
528 20241209 111700 1315563060 8450 8450 8460 8450 109
529 20241209 111600 1314641980 8450 8460 8460 8450 1468
530 20241209 111500 1302236920 8460 8450 8460 8450 571
531 20241209 111400 1297411860 8450 8460 8470 8450 262
532 20241209 111300 1295196160 8460 8470 8480 8460 163
533 20241209 111200 1293816960 8470 8480 8480 8470 169
534 20241209 111100 1292385420 8480 8470 8480 8470 942
535 20241209 111000 1284406570 8470 8480 8480 8470 2
536 20241209 110900 1284389620 8480 8490 8490 8450 1014
537 20241209 110800 1275815540 8470 8490 8490 8470 4812
538 20241209 110700 1235013730 8480 8490 8490 8480 1062
539 20241209 110600 1226007900 8480 8490 8490 8480 1213
540 20241209 110500 1215721090 8490 8480 8490 8480 353
541 20241209 110400 1212724920 8490 8490 8490 8480 915
542 20241209 110300 1204962640 8490 8490 8490 8480 161
543 20241209 110200 1203596310 8490 8490 8490 8480 74
544 20241209 110100 1202968610 8490 8490 8490 8480 233
545 20241209 110000 1200991450 8490 8490 8490 8480 67
546 20241209 105900 1200423180 8490 8490 8490 8480 403
547 20241209 105800 1197002270 8490 8490 8490 8490 248
548 20241209 105700 1194896750 8490 8490 8490 8480 68
549 20241209 105600 1194319990 8490 8480 8490 8480 167
550 20241209 105500 1192903720 8490 8490 8490 8490 18
551 20241209 105400 1192750900 8480 8490 8490 8480 176
552 20241209 105300 1191258140 8490 8490 8490 8480 80
553 20241209 105200 1190579500 8490 8490 8490 8490 17
554 20241209 105100 1190435170 8490 8490 8490 8480 214
555 20241209 105000 1188618870 8490 8490 8490 8480 69
556 20241209 104900 1188033620 8480 8490 8500 8480 1556
557 20241209 104800 1174823210 8480 8490 8490 8480 138
558 20241209 104700 1173652150 8490 8490 8500 8480 1030
559 20241209 104600 1164908450 8500 8490 8500 8490 1231
560 20241209 104500 1154446410 8490 8480 8500 8480 618
561 20241209 104400 1149193850 8480 8490 8490 8480 49
562 20241209 104300 1148778270 8490 8490 8490 8490 491
563 20241209 104200 1144609680 8490 8500 8500 8490 117
564 20241209 104100 1143615190 8500 8500 8500 8490 221
565 20241209 104000 1141737250 8450 8500 8500 8450 14361
566 20241209 103900 1020155500 8500 8490 8500 8490 3244
567 20241209 103800 992587070 8490 8500 8500 8490 89
568 20241209 103700 991831430 8500 8500 8500 8500 31
569 20241209 103600 991567930 8490 8500 8500 8490 256
570 20241209 103500 989394440 8500 8500 8500 8490 156
571 20241209 103400 988069000 8500 8500 8500 8500 675
572 20241209 103300 982331500 8490 8500 8500 8490 128
573 20241209 103200 981244060 8500 8500 8500 8490 79
574 20241209 103100 980573140 8500 8490 8500 8490 68
575 20241209 103000 979995700 8500 8500 8500 8500 59
576 20241209 102900 979494200 8490 8500 8500 8490 135
577 20241209 102800 978347810 8500 8500 8500 8490 351
578 20241209 102700 975364870 8500 8500 8500 8500 105
579 20241209 102600 974472370 8500 8500 8500 8490 481
580 20241209 102500 970384450 8500 8500 8500 8490 112
581 20241209 102400 969433010 8500 8500 8500 8500 22
582 20241209 102300 969246010 8500 8500 8500 8490 4298
583 20241209 102200 932713570 8500 8500 8500 8490 85
584 20241209 102100 931991630 8500 8490 8500 8490 522
585 20241209 102000 927556630 8500 8500 8500 8490 383
586 20241209 101900 924304940 8500 8500 8500 8490 1376
587 20241209 101800 912609500 8500 8510 8510 8490 4447
588 20241209 101700 874835620 8510 8510 8510 8500 364
589 20241209 101600 871741540 8510 8510 8510 8500 83
590 20241209 101500 871035770 8500 8500 8510 8500 263
591 20241209 101400 868799760 8510 8510 8510 8500 998
592 20241209 101300 860314660 8510 8500 8510 8500 330
593 20241209 101200 857508130 8510 8510 8510 8500 2282
594 20241209 101100 838104980 8510 8510 8510 8500 193
595 20241209 101000 836463110 8510 8500 8510 8500 79
596 20241209 100900 835791480 8500 8510 8510 8500 371
597 20241209 100800 832637380 8510 8500 8510 8500 1064
598 20241209 100700 823593060 8500 8510 8510 8500 556
599 20241209 100600 818865760 8510 8510 8510 8510 16
600 20241209 100500 818729600 8510 8510 8510 8500 293
601 20241209 100400 816237430 8510 8510 8510 8500 270
602 20241209 100300 813940450 8510 8510 8510 8510 206
603 20241209 100200 812187390 8510 8520 8520 8510 376
604 20241209 100100 808984290 8510 8510 8520 8510 141
605 20241209 100000 807784200 8520 8530 8530 8520 801
606 20241209 095900 800959420 8530 8500 8540 8500 2157
607 20241209 095800 782624350 8500 8500 8500 8490 4006
608 20241209 095700 748612330 8500 8500 8500 8490 323
609 20241209 095600 745867390 8500 8500 8500 8500 1282
610 20241209 095500 734970390 8490 8500 8500 8490 132
611 20241209 095400 733849090 8500 8490 8500 8490 250
612 20241209 095300 731724650 8490 8500 8500 8490 120
613 20241209 095200 730705670 8500 8520 8520 8490 868
614 20241209 095100 723333600 8520 8510 8520 8500 4146
615 20241209 095000 688065420 8520 8520 8520 8520 312
616 20241209 094900 685407180 8520 8520 8520 8510 233
617 20241209 094800 683423590 8520 8520 8520 8520 42
618 20241209 094700 683065750 8530 8510 8530 8510 1207
619 20241209 094600 672773980 8500 8500 8500 8490 1898
620 20241209 094500 656641540 8500 8490 8500 8480 392
621 20241209 094400 653311690 8490 8490 8490 8480 1951
622 20241209 094300 636765430 8490 8510 8510 8480 5223
623 20241209 094200 592430180 8510 8520 8520 8500 761
624 20241209 094100 585954050 8520 8520 8520 8500 461
625 20241209 094000 582029560 8520 8530 8530 8520 180
626 20241209 093900 580494930 8530 8540 8540 8530 228
627 20241209 093800 578550070 8540 8510 8540 8510 808
628 20241209 093700 571673220 8510 8510 8510 8500 608
629 20241209 093600 566503900 8510 8540 8540 8500 314
630 20241209 093500 563833840 8510 8520 8540 8500 3755
631 20241209 093400 531831690 8520 8530 8530 8510 1540
632 20241209 093300 518722150 8530 8500 8530 8500 1555
633 20241209 093200 505486940 8500 8500 8500 8500 546
634 20241209 093100 500845940 8500 8510 8510 8500 783
635 20241209 093000 494188060 8510 8510 8510 8500 115
636 20241209 092900 493210120 8510 8500 8510 8500 3309
637 20241209 092800 465079750 8500 8490 8500 8470 1287
638 20241209 092700 454141020 8470 8530 8530 8470 977
639 20241209 092600 445844360 8500 8520 8530 8450 5581
640 20241209 092500 398371580 8530 8540 8540 8520 3660
641 20241209 092400 367134590 8550 8590 8590 8550 2728
642 20241209 092300 343781300 8570 8590 8590 8570 851
643 20241209 092200 336486740 8590 8590 8590 8570 227
644 20241209 092100 334541230 8570 8600 8600 8570 1735
645 20241209 092000 319644220 8600 8620 8620 8600 2760
646 20241209 091900 295898140 8620 8640 8650 8620 1059
647 20241209 091800 286755270 8620 8620 8620 8610 1151
648 20241209 091700 276841750 8620 8620 8620 8620 934
649 20241209 091600 268790670 8620 8620 8620 8600 3634
650 20241209 091500 237528070 8620 8620 8640 8610 2980
651 20241209 091400 211858610 8630 8640 8640 8620 2415
652 20241209 091300 191022120 8650 8680 8680 8640 2133
653 20241209 091200 172567580 8680 8640 8690 8640 713
654 20241209 091100 166399280 8650 8640 8650 8640 1703
655 20241209 091000 151677950 8640 8640 8640 8630 400
656 20241209 090900 148222720 8640 8620 8650 8620 257
657 20241209 090800 146005960 8620 8650 8660 8620 2414
658 20241209 090700 125139130 8650 8670 8670 8600 855
659 20241209 090600 117770110 8680 8690 8770 8620 3321
660 20241209 090500 89062150 8690 8770 8770 8690 911
661 20241209 090400 81129970 8710 8770 8780 8710 808
662 20241209 090300 74056360 8740 8740 8780 8740 904
663 20241209 090200 66135950 8740 8700 8790 8600 1201
664 20241209 090100 55744690 8670 8760 8790 8670 2658
665 20241209 090000 32611820 8790 8860 8860 8700 3705