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

667
092040/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,667 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200500,1125207975,3155,3155,3155,3155,4630
20241209,200400,1125207975,3155,3155,3155,3155,0
20241209,200300,1125207975,3155,3155,3155,3155,0
20241209,200200,1125207975,3155,3155,3155,3155,0
20241209,200100,1125207975,3155,3155,3155,3155,0
20241209,200000,1125207975,3155,3155,3155,3155,0
20241209,195900,1125207975,3155,3155,3155,3155,0
20241209,195800,1125207975,3155,3155,3155,3155,0
20241209,195700,1125207975,3155,3155,3155,3155,0
20241209,195600,1125207975,3155,3155,3155,3155,0
20241209,195500,1125207975,3155,3155,3155,3155,0
20241209,195400,1125207975,3155,3155,3155,3155,0
20241209,195300,1125207975,3155,3155,3155,3155,0
20241209,195200,1125207975,3155,3155,3155,3155,0
20241209,195100,1125207975,3155,3155,3155,3155,0
20241209,195000,1125207975,3155,3155,3155,3155,0
20241209,194900,1125207975,3155,3155,3155,3155,0
20241209,194800,1125207975,3155,3155,3155,3155,0
20241209,194700,1125207975,3155,3155,3155,3155,0
20241209,194600,1125207975,3155,3155,3155,3155,0
20241209,194500,1125207975,3155,3155,3155,3155,0
20241209,194400,1125207975,3155,3155,3155,3155,0
20241209,194300,1125207975,3155,3155,3155,3155,0
20241209,194200,1125207975,3155,3155,3155,3155,0
20241209,194100,1125207975,3155,3155,3155,3155,0
20241209,194000,1125207975,3155,3155,3155,3155,0
20241209,193900,1125207975,3155,3155,3155,3155,0
20241209,193800,1125207975,3155,3155,3155,3155,0
20241209,193700,1125207975,3155,3155,3155,3155,0
20241209,193600,1125207975,3155,3155,3155,3155,0
20241209,193500,1125207975,3155,3155,3155,3155,4630
20241209,193400,1125207975,3155,3155,3155,3155,0
20241209,193300,1125207975,3155,3155,3155,3155,0
20241209,193200,1125207975,3155,3155,3155,3155,0
20241209,193100,1125207975,3155,3155,3155,3155,0
20241209,193000,1125207975,3155,3155,3155,3155,0
20241209,192900,1125207975,3155,3155,3155,3155,0
20241209,192800,1125207975,3155,3155,3155,3155,0
20241209,192700,1125207975,3155,3155,3155,3155,0
20241209,192600,1125207975,3155,3155,3155,3155,0
20241209,192500,1125207975,3155,3155,3155,3155,0
20241209,192400,1125207975,3155,3155,3155,3155,0
20241209,192300,1125207975,3155,3155,3155,3155,0
20241209,192200,1125207975,3155,3155,3155,3155,0
20241209,192100,1125207975,3155,3155,3155,3155,0
20241209,192000,1125207975,3155,3155,3155,3155,0
20241209,191900,1125207975,3155,3155,3155,3155,0
20241209,191800,1125207975,3155,3155,3155,3155,0
20241209,191700,1125207975,3155,3155,3155,3155,0
20241209,191600,1125207975,3155,3155,3155,3155,0
20241209,191500,1125207975,3155,3155,3155,3155,0
20241209,191400,1125207975,3155,3155,3155,3155,0
20241209,191300,1125207975,3155,3155,3155,3155,0
20241209,191200,1125207975,3155,3155,3155,3155,0
20241209,191100,1125207975,3155,3155,3155,3155,0
20241209,191000,1125207975,3155,3155,3155,3155,0
20241209,190900,1125207975,3155,3155,3155,3155,0
20241209,190800,1125207975,3155,3155,3155,3155,0
20241209,190700,1125207975,3155,3155,3155,3155,0
20241209,190600,1125207975,3155,3155,3155,3155,0
20241209,190500,1125207975,3155,3155,3155,3155,4630
20241209,190400,1125207975,3155,3155,3155,3155,0
20241209,190300,1125207975,3155,3155,3155,3155,0
20241209,190200,1125207975,3155,3155,3155,3155,0
20241209,190100,1125207975,3155,3155,3155,3155,0
20241209,190000,1125207975,3155,3155,3155,3155,0
20241209,185900,1125207975,3155,3155,3155,3155,0
20241209,185800,1125207975,3155,3155,3155,3155,0
20241209,185700,1125207975,3155,3155,3155,3155,0
20241209,185600,1125207975,3155,3155,3155,3155,0
20241209,185500,1125207975,3155,3155,3155,3155,0
20241209,185400,1125207975,3155,3155,3155,3155,0
20241209,185300,1125207975,3155,3155,3155,3155,0
20241209,185200,1125207975,3155,3155,3155,3155,0
20241209,185100,1125207975,3155,3155,3155,3155,0
20241209,185000,1125207975,3155,3155,3155,3155,0
20241209,184900,1125207975,3155,3155,3155,3155,0
20241209,184800,1125207975,3155,3155,3155,3155,0
20241209,184700,1125207975,3155,3155,3155,3155,0
20241209,184600,1125207975,3155,3155,3155,3155,0
20241209,184500,1125207975,3155,3155,3155,3155,0
20241209,184400,1125207975,3155,3155,3155,3155,0
20241209,184300,1125207975,3155,3155,3155,3155,0
20241209,184200,1125207975,3155,3155,3155,3155,0
20241209,184100,1125207975,3155,3155,3155,3155,0
20241209,184000,1125207975,3155,3155,3155,3155,0
20241209,183900,1125207975,3155,3155,3155,3155,0
20241209,183800,1125207975,3155,3155,3155,3155,0
20241209,183700,1125207975,3155,3155,3155,3155,0
20241209,183600,1125207975,3155,3155,3155,3155,0
20241209,183500,1125207975,3155,3155,3155,3155,4630
20241209,183400,1125207975,3155,3155,3155,3155,0
20241209,183300,1125207975,3155,3155,3155,3155,0
20241209,183200,1125207975,3155,3155,3155,3155,0
20241209,183100,1125207975,3155,3155,3155,3155,0
20241209,183000,1125207975,3155,3155,3155,3155,0
20241209,182900,1125207975,3155,3155,3155,3155,0
20241209,182800,1125207975,3155,3155,3155,3155,0
20241209,182700,1125207975,3155,3155,3155,3155,0
20241209,182600,1125207975,3155,3155,3155,3155,0
20241209,182500,1125207975,3155,3155,3155,3155,0
20241209,182400,1125207975,3155,3155,3155,3155,0
20241209,182300,1125207975,3155,3155,3155,3155,0
20241209,182200,1125207975,3155,3155,3155,3155,0
20241209,182100,1125207975,3155,3155,3155,3155,0
20241209,182000,1125207975,3155,3155,3155,3155,0
20241209,181900,1125207975,3155,3155,3155,3155,0
20241209,181800,1125207975,3155,3155,3155,3155,0
20241209,181700,1125207975,3155,3155,3155,3155,0
20241209,181600,1125207975,3155,3155,3155,3155,0
20241209,181500,1125207975,3155,3155,3155,3155,0
20241209,181400,1125207975,3155,3155,3155,3155,0
20241209,181300,1125207975,3155,3155,3155,3155,0
20241209,181200,1125207975,3155,3155,3155,3155,0
20241209,181100,1125207975,3155,3155,3155,3155,0
20241209,181000,1125207975,3155,3155,3155,3155,0
20241209,180900,1125207975,3155,3155,3155,3155,0
20241209,180800,1125207975,3155,3155,3155,3155,0
20241209,180700,1125207975,3155,3155,3155,3155,0
20241209,180600,1125207975,3155,3155,3155,3155,0
20241209,180500,1125207975,3155,3155,3155,3155,4630
20241209,180400,1125207975,3155,3155,3155,3155,0
20241209,180300,1125207975,3155,3155,3155,3155,0
20241209,180200,1125207975,3155,3155,3155,3155,0
20241209,180100,1125207975,3155,3155,3155,3155,0
20241209,180000,1125207975,3155,3155,3155,3155,0
20241209,175900,1125207975,3155,3155,3155,3155,0
20241209,175800,1125207975,3155,3155,3155,3155,0
20241209,175700,1125207975,3155,3155,3155,3155,0
20241209,175600,1125207975,3155,3155,3155,3155,0
20241209,175500,1125207975,3155,3155,3155,3155,0
20241209,175400,1125207975,3155,3155,3155,3155,0
20241209,175300,1125207975,3155,3155,3155,3155,0
20241209,175200,1125207975,3155,3155,3155,3155,0
20241209,175100,1125207975,3155,3155,3155,3155,0
20241209,175000,1125207975,3155,3155,3155,3155,0
20241209,174900,1125207975,3155,3155,3155,3155,0
20241209,174800,1125207975,3155,3155,3155,3155,0
20241209,174700,1125207975,3155,3155,3155,3155,0
20241209,174600,1125207975,3155,3155,3155,3155,0
20241209,174500,1125207975,3155,3155,3155,3155,0
20241209,174400,1125207975,3155,3155,3155,3155,0
20241209,174300,1125207975,3155,3155,3155,3155,0
20241209,174200,1125207975,3155,3155,3155,3155,0
20241209,174100,1125207975,3155,3155,3155,3155,0
20241209,174000,1125207975,3155,3155,3155,3155,0
20241209,173900,1125207975,3155,3155,3155,3155,0
20241209,173800,1125207975,3155,3155,3155,3155,0
20241209,173700,1125207975,3155,3155,3155,3155,0
20241209,173600,1125207975,3155,3155,3155,3155,0
20241209,173500,1125207975,3155,3155,3155,3155,4630
20241209,173400,1125207975,3155,3155,3155,3155,0
20241209,173300,1125207975,3155,3155,3155,3155,0
20241209,173200,1125207975,3155,3155,3155,3155,0
20241209,173100,1125207975,3155,3155,3155,3155,0
20241209,173000,1125207975,3155,3155,3155,3155,0
20241209,172900,1125207975,3155,3155,3155,3155,0
20241209,172800,1125207975,3155,3155,3155,3155,0
20241209,172700,1125207975,3155,3155,3155,3155,0
20241209,172600,1125207975,3155,3155,3155,3155,0
20241209,172500,1125207975,3155,3155,3155,3155,0
20241209,172400,1125207975,3155,3155,3155,3155,0
20241209,172300,1125207975,3155,3155,3155,3155,0
20241209,172200,1125207975,3155,3155,3155,3155,0
20241209,172100,1125207975,3155,3155,3155,3155,0
20241209,172000,1125207975,3155,3155,3155,3155,0
20241209,171900,1125207975,3155,3155,3155,3155,0
20241209,171800,1125207975,3155,3155,3155,3155,0
20241209,171700,1125207975,3155,3155,3155,3155,0
20241209,171600,1125207975,3155,3155,3155,3155,0
20241209,171500,1125207975,3155,3155,3155,3155,0
20241209,171400,1125207975,3155,3155,3155,3155,0
20241209,171300,1125207975,3155,3155,3155,3155,0
20241209,171200,1125207975,3155,3155,3155,3155,0
20241209,171100,1125207975,3155,3155,3155,3155,0
20241209,171000,1125207975,3155,3155,3155,3155,0
20241209,170900,1125207975,3155,3155,3155,3155,0
20241209,170800,1125207975,3155,3155,3155,3155,0
20241209,170700,1125207975,3155,3155,3155,3155,0
20241209,170600,1125207975,3155,3155,3155,3155,0
20241209,170500,1125207975,3155,3155,3155,3155,4630
20241209,170400,1125207975,3155,3155,3155,3155,0
20241209,170300,1125207975,3155,3155,3155,3155,0
20241209,170200,1125207975,3155,3155,3155,3155,0
20241209,170100,1125207975,3155,3155,3155,3155,0
20241209,170000,1125207975,3155,3155,3155,3155,0
20241209,165900,1125207975,3155,3155,3155,3155,0
20241209,165800,1125207975,3155,3155,3155,3155,0
20241209,165700,1125207975,3155,3155,3155,3155,0
20241209,165600,1125207975,3155,3155,3155,3155,0
20241209,165500,1125207975,3155,3155,3155,3155,0
20241209,165400,1125207975,3155,3155,3155,3155,0
20241209,165300,1125207975,3155,3155,3155,3155,0
20241209,165200,1125207975,3155,3155,3155,3155,0
20241209,165100,1125207975,3155,3155,3155,3155,0
20241209,165000,1125207975,3155,3155,3155,3155,0
20241209,164900,1125207975,3155,3155,3155,3155,0
20241209,164800,1125207975,3155,3155,3155,3155,0
20241209,164700,1125207975,3155,3155,3155,3155,0
20241209,164600,1125207975,3155,3155,3155,3155,0
20241209,164500,1125207975,3155,3155,3155,3155,0
20241209,164400,1125207975,3155,3155,3155,3155,0
20241209,164300,1125207975,3155,3155,3155,3155,0
20241209,164200,1125207975,3155,3155,3155,3155,0
20241209,164100,1125207975,3155,3155,3155,3155,0
20241209,164000,1125207975,3155,3155,3155,3155,0
20241209,163900,1125207975,3155,3155,3155,3155,0
20241209,163800,1125207975,3155,3155,3155,3155,0
20241209,163700,1125207975,3155,3155,3155,3155,0
20241209,163600,1125207975,3155,3155,3155,3155,0
20241209,163500,1125207975,3155,3155,3155,3155,4630
20241209,163400,1125207975,3155,3155,3155,3155,0
20241209,163300,1125207975,3155,3155,3155,3155,0
20241209,163200,1125207975,3155,3155,3155,3155,0
20241209,163100,1125207975,3155,3155,3155,3155,0
20241209,163000,1125207975,3155,3155,3155,3155,0
20241209,162900,1125207975,3155,3155,3155,3155,0
20241209,162800,1125207975,3155,3155,3155,3155,0
20241209,162700,1125207975,3155,3155,3155,3155,0
20241209,162600,1125207975,3155,3155,3155,3155,0
20241209,162500,1125207975,3155,3155,3155,3155,0
20241209,162400,1125207975,3155,3155,3155,3155,0
20241209,162300,1125207975,3155,3155,3155,3155,0
20241209,162200,1125207975,3155,3155,3155,3155,0
20241209,162100,1125207975,3155,3155,3155,3155,0
20241209,162000,1125207975,3155,3155,3155,3155,0
20241209,161900,1125207975,3155,3155,3155,3155,0
20241209,161800,1125207975,3155,3155,3155,3155,0
20241209,161700,1125207975,3155,3155,3155,3155,0
20241209,161600,1125207975,3155,3155,3155,3155,0
20241209,161500,1125207975,3155,3155,3155,3155,0
20241209,161400,1125207975,3155,3155,3155,3155,0
20241209,161300,1125207975,3155,3155,3155,3155,0
20241209,161200,1125207975,3155,3155,3155,3155,0
20241209,161100,1125207975,3155,3155,3155,3155,0
20241209,161000,1125207975,3155,3155,3155,3155,0
20241209,160900,1125207975,3155,3155,3155,3155,0
20241209,160800,1125207975,3155,3155,3155,3155,0
20241209,160700,1125207975,3155,3155,3155,3155,0
20241209,160600,1125207975,3155,3155,3155,3155,0
20241209,160500,1125207975,3155,3155,3155,3155,4630
20241209,160400,1125207975,3155,3155,3155,3155,0
20241209,160300,1125207975,3155,3155,3155,3155,0
20241209,160200,1125207975,3155,3155,3155,3155,0
20241209,160100,1125207975,3155,3155,3155,3155,0
20241209,160000,1125207975,3155,3155,3155,3155,0
20241209,155900,1125207975,3155,3155,3155,3155,0
20241209,155800,1125207975,3155,3155,3155,3155,0
20241209,155700,1125207975,3155,3155,3155,3155,0
20241209,155600,1125207975,3155,3155,3155,3155,0
20241209,155500,1125207975,3155,3155,3155,3155,0
20241209,155400,1125207975,3155,3155,3155,3155,0
20241209,155300,1125207975,3155,3155,3155,3155,0
20241209,155200,1125207975,3155,3155,3155,3155,0
20241209,155100,1125207975,3155,3155,3155,3155,0
20241209,155000,1125207975,3155,3155,3155,3155,0
20241209,154900,1125207975,3155,3155,3155,3155,0
20241209,154800,1125207975,3155,3155,3155,3155,0
20241209,154700,1125207975,3155,3155,3155,3155,0
20241209,154600,1125207975,3155,3155,3155,3155,0
20241209,154500,1125207975,3155,3155,3155,3155,0
20241209,154400,1125207975,3155,3155,3155,3155,0
20241209,154300,1125207975,3155,3155,3155,3155,0
20241209,154200,1125207975,3155,3155,3155,3155,0
20241209,154100,1125207975,3155,3155,3155,3155,0
20241209,154000,1125207975,3155,3155,3155,3155,0
20241209,153900,1125207975,3155,3155,3155,3155,0
20241209,153800,1125207975,3155,3155,3155,3155,0
20241209,153700,1125207975,3155,3155,3155,3155,0
20241209,153600,1125207975,3155,3155,3155,3155,0
20241209,153500,1125207975,3155,3155,3155,3155,4630
20241209,153400,1125207975,3155,3155,3155,3155,0
20241209,153300,1125207975,3155,3155,3155,3155,0
20241209,153200,1125207975,3155,3155,3155,3155,0
20241209,153100,1125207975,3155,3155,3155,3155,0
20241209,153000,1125207975,3155,3155,3155,3155,4630
20241209,152900,1110600325,3165,3165,3165,3165,0
20241209,152800,1110600325,3165,3165,3165,3165,0
20241209,152700,1110600325,3165,3165,3165,3165,0
20241209,152600,1110600325,3165,3165,3165,3165,0
20241209,152500,1110600325,3165,3165,3165,3165,0
20241209,152400,1110600325,3165,3165,3165,3165,0
20241209,152300,1110600325,3165,3165,3165,3165,0
20241209,152200,1110600325,3165,3165,3165,3165,0
20241209,152100,1110600325,3165,3165,3165,3165,0
20241209,152000,1110600325,3165,3165,3165,3165,0
20241209,151900,1110600325,3165,3155,3165,3155,1622
20241209,151800,1105476975,3160,3155,3160,3155,1089
20241209,151700,1102040785,3160,3160,3160,3160,64
20241209,151600,1101838545,3160,3165,3165,3160,98
20241209,151500,1101528690,3160,3155,3160,3155,3501
20241209,151400,1090470535,3160,3160,3160,3155,2243
20241209,151300,1083382790,3160,3165,3165,3160,1014
20241209,151200,1080176980,3170,3170,3175,3170,145
20241209,151100,1079717115,3170,3170,3170,3170,0
20241209,151000,1079717115,3170,3165,3170,3165,539
20241209,150900,1078010985,3170,3170,3170,3170,179
20241209,150800,1077443555,3170,3170,3170,3160,4136
20241209,150700,1064366000,3170,3170,3170,3170,51
20241209,150600,1064204330,3170,3170,3170,3170,350
20241209,150500,1063094830,3170,3175,3175,3170,1016
20241209,150400,1059874035,3180,3170,3180,3170,403
20241209,150300,1058594500,3180,3180,3180,3165,9144
20241209,150200,1029622190,3180,3180,3185,3180,730
20241209,150100,1027300780,3180,3175,3180,3170,1319
20241209,150000,1023111480,3170,3170,3175,3160,1558
20241209,145900,1018180155,3180,3175,3180,3170,1081
20241209,145800,1014752530,3180,3175,3180,3175,679
20241209,145700,1012596685,3175,3175,3175,3155,11430
20241209,145600,976475315,3175,3185,3185,3175,405
20241209,145500,975189415,3180,3180,3185,3180,2850
20241209,145400,966126185,3175,3170,3175,3170,836
20241209,145300,963471890,3170,3175,3175,3170,145
20241209,145200,963012215,3175,3170,3175,3170,948
20241209,145100,960003855,3175,3175,3180,3175,1243
20241209,145000,956057315,3175,3170,3180,3170,4854
20241209,144900,940660900,3170,3170,3175,3165,1329
20241209,144800,936449415,3170,3175,3175,3170,422
20241209,144700,935111665,3180,3170,3180,3170,4203
20241209,144600,921763690,3175,3175,3175,3175,58
20241209,144500,921579540,3175,3165,3175,3165,1457
20241209,144400,916958830,3170,3170,3170,3165,1167
20241209,144300,913259940,3170,3175,3175,3170,469
20241209,144200,911772635,3175,3175,3175,3175,41
20241209,144100,911642460,3180,3180,3180,3180,1
20241209,144000,911639280,3180,3175,3180,3175,390
20241209,143900,910401010,3170,3170,3170,3170,20
20241209,143800,910337610,3175,3175,3175,3165,5019
20241209,143700,894448685,3175,3175,3175,3175,0
20241209,143600,894448685,3175,3175,3175,3175,0
20241209,143500,894448685,3175,3175,3175,3175,21
20241209,143400,894382010,3180,3175,3180,3175,7
20241209,143300,894359765,3180,3175,3180,3175,1501
20241209,143200,889594085,3175,3175,3175,3175,622
20241209,143100,887619235,3175,3175,3175,3175,0
20241209,143000,887619235,3175,3170,3175,3170,20
20241209,142900,887555740,3165,3170,3170,3165,401
20241209,142800,886286570,3170,3175,3175,3170,25
20241209,142700,886207310,3175,3170,3175,3170,4
20241209,142600,886194620,3170,3170,3170,3170,534
20241209,142500,884501840,3175,3175,3175,3175,463
20241209,142400,883031815,3175,3175,3175,3175,79
20241209,142300,882780990,3175,3175,3175,3175,5
20241209,142200,882765115,3175,3175,3175,3175,3
20241209,142100,882755590,3175,3175,3175,3175,0
20241209,142000,882755590,3175,3175,3175,3175,57
20241209,141900,882574615,3175,3175,3175,3175,25
20241209,141800,882495240,3180,3175,3180,3170,6
20241209,141700,882476190,3170,3165,3170,3165,2398
20241209,141600,874884495,3165,3165,3165,3165,0
20241209,141500,874884495,3165,3165,3165,3165,44
20241209,141400,874745235,3165,3165,3165,3165,15
20241209,141300,874697760,3165,3160,3165,3160,198
20241209,141200,874071340,3165,3165,3165,3165,316
20241209,141100,873071200,3165,3165,3165,3165,101
20241209,141000,872751535,3165,3165,3165,3165,2
20241209,140900,872745205,3165,3165,3165,3165,112
20241209,140800,872390725,3160,3160,3160,3160,0
20241209,140700,872390725,3160,3165,3165,3160,287
20241209,140600,871483010,3160,3160,3160,3160,0
20241209,140500,871483010,3160,3160,3160,3160,159
20241209,140400,870980570,3160,3160,3160,3160,1
20241209,140300,870977410,3160,3160,3160,3160,500
20241209,140200,869397410,3160,3155,3160,3145,2513
20241209,140100,861486930,3155,3160,3160,3155,286
20241209,140000,860583425,3165,3160,3165,3160,1489
20241209,135900,855878180,3160,3155,3165,3155,1968
20241209,135800,849666385,3160,3165,3165,3150,5491
20241209,135700,832359620,3165,3180,3180,3160,6217
20241209,135600,812673020,3185,3185,3185,3185,0
20241209,135500,812673020,3185,3185,3185,3185,150
20241209,135400,812195270,3190,3170,3190,3170,638
20241209,135300,810164525,3175,3160,3175,3155,5312
20241209,135200,793347675,3150,3150,3150,3145,2589
20241209,135100,785193355,3145,3145,3155,3145,78
20241209,135000,784947925,3155,3160,3160,3145,6799
20241209,134900,763557815,3160,3160,3160,3160,0
20241209,134800,763557815,3160,3150,3160,3150,2953
20241209,134700,754238670,3150,3150,3150,3150,510
20241209,134600,752632170,3150,3155,3155,3145,3274
20241209,134500,742320690,3155,3165,3165,3155,3062
20241209,134400,732653995,3165,3165,3165,3165,0
20241209,134300,732653995,3165,3170,3170,3165,1106
20241209,134200,729153455,3170,3170,3170,3170,395
20241209,134100,727901305,3165,3165,3165,3165,300
20241209,134000,726951805,3165,3170,3170,3165,287
20241209,133900,726042265,3175,3170,3175,3170,478
20241209,133800,724524645,3170,3170,3170,3170,381
20241209,133700,723316875,3170,3175,3175,3170,4201
20241209,133600,709994310,3180,3180,3180,3180,669
20241209,133500,707866890,3185,3185,3185,3185,1
20241209,133400,707863705,3180,3180,3180,3180,0
20241209,133300,707863705,3180,3180,3180,3180,0
20241209,133200,707863705,3180,3180,3180,3180,7
20241209,133100,707841445,3180,3185,3190,3180,1114
20241209,133000,704298875,3185,3190,3190,3185,51
20241209,132900,704136275,3195,3200,3200,3195,113
20241209,132800,703775190,3195,3195,3195,3195,387
20241209,132700,702538725,3200,3200,3200,3200,0
20241209,132600,702538725,3200,3195,3200,3195,117
20241209,132500,702164740,3200,3200,3200,3200,51
20241209,132400,702001540,3200,3200,3200,3200,50
20241209,132300,701841540,3200,3200,3200,3200,117
20241209,132200,701467140,3200,3200,3200,3200,34
20241209,132100,701358340,3200,3195,3200,3195,7
20241209,132000,701335970,3195,3195,3195,3195,0
20241209,131900,701335970,3195,3190,3200,3190,43
20241209,131800,701198640,3185,3190,3190,3180,5328
20241209,131700,684236715,3195,3200,3200,3185,1353
20241209,131600,679925625,3200,3205,3205,3190,3219
20241209,131500,669642805,3205,3200,3205,3200,3223
20241209,131400,659325720,3200,3200,3200,3200,1
20241209,131300,659322520,3195,3200,3200,3195,230
20241209,131200,658586525,3195,3195,3195,3195,0
20241209,131100,658586525,3195,3195,3195,3195,1169
20241209,131000,654851570,3195,3205,3205,3190,8375
20241209,130900,628054940,3205,3210,3210,3205,1310
20241209,130800,623852985,3210,3210,3210,3210,101
20241209,130700,623528775,3210,3215,3215,3210,960
20241209,130600,620447170,3215,3215,3215,3215,0
20241209,130500,620447170,3215,3215,3215,3215,0
20241209,130400,620447170,3215,3215,3215,3215,0
20241209,130300,620447170,3215,3215,3215,3210,1211
20241209,130200,616557245,3220,3220,3220,3220,102
20241209,130100,616228805,3225,3225,3225,3225,0
20241209,130000,616228805,3225,3225,3225,3220,178
20241209,125900,615655130,3225,3225,3225,3225,0
20241209,125800,615655130,3225,3225,3225,3225,0
20241209,125700,615655130,3225,3225,3225,3225,0
20241209,125600,615655130,3225,3225,3225,3225,3
20241209,125500,615645455,3225,3225,3230,3225,1056
20241209,125400,612239850,3225,3225,3225,3225,0
20241209,125300,612239850,3225,3225,3225,3225,161
20241209,125200,611720625,3225,3225,3225,3225,199
20241209,125100,611078850,3230,3230,3230,3230,80
20241209,125000,610820450,3230,3230,3230,3230,19
20241209,124900,610759080,3230,3225,3230,3225,1254
20241209,124800,606708995,3225,3220,3225,3220,349
20241209,124700,605584975,3220,3220,3220,3220,50
20241209,124600,605423975,3215,3215,3215,3215,0
20241209,124500,605423975,3215,3215,3215,3215,0
20241209,124400,605423975,3215,3215,3215,3215,0
20241209,124300,605423975,3215,3215,3215,3215,20
20241209,124200,605359675,3215,3220,3220,3215,500
20241209,124100,603751175,3215,3215,3215,3215,8
20241209,124000,603725455,3210,3210,3210,3210,0
20241209,123900,603725455,3210,3215,3215,3210,700
20241209,123800,601478095,3215,3215,3215,3215,0
20241209,123700,601478095,3215,3215,3215,3215,3
20241209,123600,601468450,3215,3215,3215,3210,102
20241209,123500,601140685,3215,3215,3215,3215,20
20241209,123400,601076385,3220,3220,3220,3220,0
20241209,123300,601076385,3220,3220,3220,3220,299
20241209,123200,600113605,3225,3225,3225,3225,431
20241209,123100,598723630,3225,3225,3225,3225,70
20241209,123000,598497880,3230,3230,3230,3230,1
20241209,122900,598494650,3225,3230,3240,3225,73
20241209,122800,598259130,3240,3240,3240,3240,0
20241209,122700,598259130,3240,3240,3240,3240,0
20241209,122600,598259130,3240,3230,3240,3230,155
20241209,122500,597758155,3225,3225,3225,3225,81
20241209,122400,597496930,3225,3225,3225,3225,7
20241209,122300,597474355,3225,3225,3225,3225,1
20241209,122200,597471130,3225,3225,3225,3220,987
20241209,122100,594292255,3225,3230,3230,3225,465
20241209,122000,592790590,3225,3230,3230,3225,200
20241209,121900,592145230,3235,3235,3235,3235,0
20241209,121800,592145230,3235,3235,3235,3235,7
20241209,121700,592122585,3235,3235,3235,3235,200
20241209,121600,591475585,3235,3235,3235,3235,0
20241209,121500,591475585,3235,3235,3235,3235,0
20241209,121400,591475585,3235,3235,3235,3235,168
20241209,121300,590932105,3235,3235,3240,3235,76
20241209,121200,590685990,3235,3235,3235,3235,13
20241209,121100,590643935,3235,3235,3235,3235,1
20241209,121000,590640700,3230,3230,3230,3230,30
20241209,120900,590543800,3235,3235,3235,3235,401
20241209,120800,589246565,3235,3235,3235,3235,409
20241209,120700,587923450,3230,3230,3230,3230,2
20241209,120600,587916990,3225,3225,3225,3225,29
20241209,120500,587823465,3225,3225,3230,3225,722
20241209,120400,585491620,3225,3225,3230,3225,2122
20241209,120300,578638090,3225,3225,3225,3225,0
20241209,120200,578638090,3225,3220,3225,3220,86
20241209,120100,578360745,3220,3215,3220,3215,52
20241209,120000,578193555,3220,3220,3230,3220,2271
20241209,115900,570880345,3220,3220,3220,3220,1
20241209,115800,570877125,3220,3220,3220,3220,220
20241209,115700,570168725,3220,3220,3220,3220,43
20241209,115600,570030265,3220,3220,3220,3220,299
20241209,115500,569067485,3215,3215,3215,3215,3
20241209,115400,569057840,3220,3215,3225,3215,1537
20241209,115300,564110190,3215,3215,3215,3215,0
20241209,115200,564110190,3215,3215,3215,3215,0
20241209,115100,564110190,3215,3215,3215,3215,463
20241209,115000,562621645,3220,3220,3220,3220,1
20241209,114900,562618425,3220,3220,3220,3220,231
20241209,114800,561874605,3225,3225,3225,3225,1
20241209,114700,561871380,3220,3220,3220,3220,0
20241209,114600,561871380,3220,3230,3230,3220,3000
20241209,114500,552202745,3230,3230,3230,3230,161
20241209,114400,551682715,3230,3230,3230,3230,375
20241209,114300,550471465,3230,3230,3230,3230,0
20241209,114200,550471465,3230,3230,3230,3230,120
20241209,114100,550083865,3230,3230,3230,3230,1
20241209,114000,550080635,3225,3225,3225,3225,697
20241209,113900,547832810,3225,3225,3225,3225,0
20241209,113800,547832810,3225,3225,3225,3225,51
20241209,113700,547668335,3235,3235,3235,3235,390
20241209,113600,546406685,3235,3220,3235,3220,203
20241209,113500,545753000,3225,3230,3230,3225,762
20241209,113400,543294550,3225,3225,3225,3225,324
20241209,113300,542249650,3225,3225,3225,3225,0
20241209,113200,542249650,3225,3225,3225,3225,0
20241209,113100,542249650,3225,3225,3225,3225,0
20241209,113000,542249650,3225,3225,3225,3225,108
20241209,112900,541901350,3235,3215,3235,3215,406
20241209,112800,540594265,3215,3215,3215,3215,0
20241209,112700,540594265,3215,3215,3215,3215,0
20241209,112600,540594265,3215,3215,3215,3215,10
20241209,112500,540562115,3215,3215,3215,3210,54
20241209,112400,540388580,3215,3215,3215,3215,0
20241209,112300,540388580,3215,3215,3215,3215,1
20241209,112200,540385365,3215,3215,3215,3215,0
20241209,112100,540385365,3215,3215,3215,3215,1
20241209,112000,540382150,3215,3215,3215,3215,0
20241209,111900,540382150,3215,3210,3215,3210,122
20241209,111800,539990525,3210,3210,3210,3210,5
20241209,111700,539974475,3205,3205,3205,3205,0
20241209,111600,539974475,3205,3210,3210,3205,82
20241209,111500,539711660,3205,3205,3210,3205,102
20241209,111400,539384285,3200,3200,3205,3200,713
20241209,111300,537102610,3205,3205,3205,3205,475
20241209,111200,535580235,3205,3205,3205,3205,38
20241209,111100,535458445,3210,3210,3210,3210,10
20241209,111000,535426345,3215,3215,3220,3215,6302
20241209,110900,515165390,3215,3215,3215,3215,930
20241209,110800,512175440,3215,3210,3215,3210,349
20241209,110700,511054755,3205,3205,3205,3205,0
20241209,110600,511054755,3205,3205,3205,3205,411
20241209,110500,509737500,3210,3210,3210,3210,82
20241209,110400,509474280,3215,3215,3215,3215,1
20241209,110300,509471065,3215,3215,3215,3215,0
20241209,110200,509471065,3215,3215,3215,3215,0
20241209,110100,509471065,3215,3215,3215,3215,5
20241209,110000,509454990,3215,3210,3215,3210,41
20241209,105900,509323185,3205,3205,3205,3205,341
20241209,105800,508230280,3210,3210,3210,3210,0
20241209,105700,508230280,3210,3210,3210,3210,635
20241209,105600,506191930,3210,3210,3210,3210,520
20241209,105500,504522730,3210,3210,3210,3210,0
20241209,105400,504522730,3210,3215,3215,3210,1509
20241209,105300,499673110,3215,3225,3230,3215,1854
20241209,105200,493710060,3220,3230,3230,3220,1000
20241209,105100,490487675,3235,3235,3235,3235,150
20241209,105000,490002425,3235,3230,3235,3230,102
20241209,104900,489672955,3230,3230,3230,3230,108
20241209,104800,489324115,3230,3235,3235,3230,4
20241209,104700,489311180,3235,3235,3235,3235,0
20241209,104600,489311180,3235,3235,3235,3235,0
20241209,104500,489311180,3235,3235,3235,3235,1959
20241209,104400,482973815,3240,3240,3240,3240,60
20241209,104300,482779415,3240,3240,3240,3240,125
20241209,104200,482374415,3235,3235,3235,3235,0
20241209,104100,482374415,3235,3235,3235,3235,0
20241209,104000,482374415,3235,3235,3235,3235,0
20241209,103900,482374415,3235,3235,3235,3235,100
20241209,103800,482050915,3240,3240,3240,3235,1261
20241209,103700,477971530,3240,3240,3240,3240,224
20241209,103600,477245770,3245,3245,3245,3245,1
20241209,103500,477242525,3250,3245,3250,3245,1191
20241209,103400,473374905,3245,3230,3245,3230,2376
20241209,103300,465681985,3235,3235,3235,3235,6
20241209,103200,465662575,3230,3230,3230,3230,0
20241209,103100,465662575,3230,3225,3230,3225,1137
20241209,103000,461992585,3225,3220,3225,3220,510
20241209,102900,460350375,3220,3220,3220,3220,100
20241209,102800,460028375,3220,3220,3220,3220,201
20241209,102700,459381155,3220,3220,3220,3220,0
20241209,102600,459381155,3220,3220,3220,3220,45
20241209,102500,459236255,3220,3225,3225,3220,233
20241209,102400,458485820,3225,3225,3225,3225,267
20241209,102300,457624745,3225,3225,3225,3225,0
20241209,102200,457624745,3225,3220,3225,3220,2190
20241209,102100,450570120,3215,3215,3215,3215,225
20241209,102000,449846745,3210,3215,3220,3210,2233
20241209,101900,442677545,3215,3215,3215,3215,519
20241209,101800,441008960,3215,3220,3220,3215,252
20241209,101700,440198775,3220,3215,3220,3215,1049
20241209,101600,436824295,3215,3215,3215,3215,0
20241209,101500,436824295,3215,3215,3215,3210,5
20241209,101400,436808230,3220,3220,3220,3220,0
20241209,101300,436808230,3220,3210,3220,3210,3669
20241209,101200,425017005,3210,3210,3210,3210,50
20241209,101100,424856505,3210,3210,3210,3210,202
20241209,101000,424208085,3210,3210,3210,3210,0
20241209,100900,424208085,3210,3210,3210,3210,93
20241209,100800,423909555,3215,3215,3215,3215,6
20241209,100700,423890265,3215,3210,3215,3205,142
20241209,100600,423434480,3215,3215,3215,3215,1006
20241209,100500,420200190,3215,3210,3215,3210,2
20241209,100400,420193765,3210,3215,3215,3210,473
20241209,100300,418675115,3215,3210,3215,3210,2
20241209,100200,418668690,3215,3205,3215,3205,258
20241209,100100,417841735,3210,3210,3215,3205,236
20241209,100000,417085115,3210,3210,3210,3210,100
20241209,095900,416764115,3210,3210,3215,3210,613
20241209,095800,414796325,3210,3205,3210,3205,6041
20241209,095700,395414055,3200,3200,3200,3200,2
20241209,095600,395407655,3195,3200,3205,3195,91
20241209,095500,395116780,3205,3190,3205,3190,2028
20241209,095400,388628180,3195,3195,3195,3195,200
20241209,095300,387989180,3195,3200,3200,3195,85
20241209,095200,387717565,3200,3200,3200,3195,852
20241209,095100,384992020,3210,3210,3210,3210,0
20241209,095000,384992020,3210,3200,3210,3200,800
20241209,094900,382425870,3200,3200,3200,3200,1265
20241209,094800,378377870,3200,3200,3200,3200,50
20241209,094700,378217870,3185,3210,3210,3185,4882
20241209,094600,362652775,3210,3195,3210,3195,247
20241209,094500,361861805,3195,3190,3195,3190,63
20241209,094400,361660525,3185,3195,3195,3185,318
20241209,094300,360646600,3195,3200,3200,3195,771
20241209,094200,358183135,3200,3200,3200,3200,20
20241209,094100,358119135,3200,3200,3200,3200,100
20241209,094000,357799135,3200,3205,3210,3200,1214
20241209,093900,353913580,3205,3190,3205,3185,3416
20241209,093800,342994410,3185,3185,3185,3185,597
20241209,093700,341092965,3185,3190,3190,3185,1741
20241209,093600,335544175,3190,3190,3190,3190,50
20241209,093500,335384675,3190,3185,3195,3185,1318
20241209,093400,331180255,3185,3185,3190,3185,21
20241209,093300,331113360,3185,3180,3185,3175,3330
20241209,093200,320527925,3180,3190,3195,3180,2997
20241209,093100,310967185,3190,3190,3190,3180,542
20241209,093000,309239710,3180,3180,3195,3180,3465
20241209,092900,298205830,3170,3170,3180,3170,1999
20241209,092800,291867740,3170,3175,3175,3170,802
20241209,092700,289325295,3170,3180,3180,3170,163
20241209,092600,288807350,3170,3195,3195,3170,7369
20241209,092500,265375470,3195,3185,3195,3180,46
20241209,092400,265229070,3195,3190,3195,3185,1539
20241209,092300,260327285,3190,3190,3190,3190,4022
20241209,092200,247497105,3195,3200,3200,3195,1726
20241209,092100,241982510,3200,3210,3210,3195,4116
20241209,092000,228795580,3205,3205,3205,3205,112
20241209,091900,228436620,3205,3205,3215,3200,1313
20241209,091800,224226805,3205,3205,3210,3205,9
20241209,091700,224197940,3215,3205,3215,3195,4179
20241209,091600,210807905,3205,3205,3205,3205,200
20241209,091500,210166905,3205,3210,3210,3200,2374
20241209,091400,202558185,3210,3205,3210,3200,2147
20241209,091300,195687045,3205,3220,3220,3205,1903
20241209,091200,189577320,3220,3210,3220,3200,799
20241209,091100,187009165,3210,3205,3220,3200,11411
20241209,091000,150398755,3205,3215,3220,3205,2095
20241209,090900,143676830,3215,3220,3225,3210,6452
20241209,090800,122917850,3225,3210,3235,3210,6497
20241209,090700,101952870,3205,3190,3205,3190,3250
20241209,090600,91560490,3185,3200,3200,3185,2645
20241209,090500,83125230,3210,3200,3210,3190,2743
20241209,090400,74344085,3200,3215,3215,3195,2316
20241209,090300,66927355,3225,3230,3230,3215,2355
20241209,090200,59333215,3230,3255,3255,3230,7127
20241209,090100,36234015,3265,3340,3340,3265,2653
20241209,090000,27542640,3300,3270,3300,3270,8401
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200500 1125207975 3155 3155 3155 3155 4630
3 20241209 200400 1125207975 3155 3155 3155 3155 0
4 20241209 200300 1125207975 3155 3155 3155 3155 0
5 20241209 200200 1125207975 3155 3155 3155 3155 0
6 20241209 200100 1125207975 3155 3155 3155 3155 0
7 20241209 200000 1125207975 3155 3155 3155 3155 0
8 20241209 195900 1125207975 3155 3155 3155 3155 0
9 20241209 195800 1125207975 3155 3155 3155 3155 0
10 20241209 195700 1125207975 3155 3155 3155 3155 0
11 20241209 195600 1125207975 3155 3155 3155 3155 0
12 20241209 195500 1125207975 3155 3155 3155 3155 0
13 20241209 195400 1125207975 3155 3155 3155 3155 0
14 20241209 195300 1125207975 3155 3155 3155 3155 0
15 20241209 195200 1125207975 3155 3155 3155 3155 0
16 20241209 195100 1125207975 3155 3155 3155 3155 0
17 20241209 195000 1125207975 3155 3155 3155 3155 0
18 20241209 194900 1125207975 3155 3155 3155 3155 0
19 20241209 194800 1125207975 3155 3155 3155 3155 0
20 20241209 194700 1125207975 3155 3155 3155 3155 0
21 20241209 194600 1125207975 3155 3155 3155 3155 0
22 20241209 194500 1125207975 3155 3155 3155 3155 0
23 20241209 194400 1125207975 3155 3155 3155 3155 0
24 20241209 194300 1125207975 3155 3155 3155 3155 0
25 20241209 194200 1125207975 3155 3155 3155 3155 0
26 20241209 194100 1125207975 3155 3155 3155 3155 0
27 20241209 194000 1125207975 3155 3155 3155 3155 0
28 20241209 193900 1125207975 3155 3155 3155 3155 0
29 20241209 193800 1125207975 3155 3155 3155 3155 0
30 20241209 193700 1125207975 3155 3155 3155 3155 0
31 20241209 193600 1125207975 3155 3155 3155 3155 0
32 20241209 193500 1125207975 3155 3155 3155 3155 4630
33 20241209 193400 1125207975 3155 3155 3155 3155 0
34 20241209 193300 1125207975 3155 3155 3155 3155 0
35 20241209 193200 1125207975 3155 3155 3155 3155 0
36 20241209 193100 1125207975 3155 3155 3155 3155 0
37 20241209 193000 1125207975 3155 3155 3155 3155 0
38 20241209 192900 1125207975 3155 3155 3155 3155 0
39 20241209 192800 1125207975 3155 3155 3155 3155 0
40 20241209 192700 1125207975 3155 3155 3155 3155 0
41 20241209 192600 1125207975 3155 3155 3155 3155 0
42 20241209 192500 1125207975 3155 3155 3155 3155 0
43 20241209 192400 1125207975 3155 3155 3155 3155 0
44 20241209 192300 1125207975 3155 3155 3155 3155 0
45 20241209 192200 1125207975 3155 3155 3155 3155 0
46 20241209 192100 1125207975 3155 3155 3155 3155 0
47 20241209 192000 1125207975 3155 3155 3155 3155 0
48 20241209 191900 1125207975 3155 3155 3155 3155 0
49 20241209 191800 1125207975 3155 3155 3155 3155 0
50 20241209 191700 1125207975 3155 3155 3155 3155 0
51 20241209 191600 1125207975 3155 3155 3155 3155 0
52 20241209 191500 1125207975 3155 3155 3155 3155 0
53 20241209 191400 1125207975 3155 3155 3155 3155 0
54 20241209 191300 1125207975 3155 3155 3155 3155 0
55 20241209 191200 1125207975 3155 3155 3155 3155 0
56 20241209 191100 1125207975 3155 3155 3155 3155 0
57 20241209 191000 1125207975 3155 3155 3155 3155 0
58 20241209 190900 1125207975 3155 3155 3155 3155 0
59 20241209 190800 1125207975 3155 3155 3155 3155 0
60 20241209 190700 1125207975 3155 3155 3155 3155 0
61 20241209 190600 1125207975 3155 3155 3155 3155 0
62 20241209 190500 1125207975 3155 3155 3155 3155 4630
63 20241209 190400 1125207975 3155 3155 3155 3155 0
64 20241209 190300 1125207975 3155 3155 3155 3155 0
65 20241209 190200 1125207975 3155 3155 3155 3155 0
66 20241209 190100 1125207975 3155 3155 3155 3155 0
67 20241209 190000 1125207975 3155 3155 3155 3155 0
68 20241209 185900 1125207975 3155 3155 3155 3155 0
69 20241209 185800 1125207975 3155 3155 3155 3155 0
70 20241209 185700 1125207975 3155 3155 3155 3155 0
71 20241209 185600 1125207975 3155 3155 3155 3155 0
72 20241209 185500 1125207975 3155 3155 3155 3155 0
73 20241209 185400 1125207975 3155 3155 3155 3155 0
74 20241209 185300 1125207975 3155 3155 3155 3155 0
75 20241209 185200 1125207975 3155 3155 3155 3155 0
76 20241209 185100 1125207975 3155 3155 3155 3155 0
77 20241209 185000 1125207975 3155 3155 3155 3155 0
78 20241209 184900 1125207975 3155 3155 3155 3155 0
79 20241209 184800 1125207975 3155 3155 3155 3155 0
80 20241209 184700 1125207975 3155 3155 3155 3155 0
81 20241209 184600 1125207975 3155 3155 3155 3155 0
82 20241209 184500 1125207975 3155 3155 3155 3155 0
83 20241209 184400 1125207975 3155 3155 3155 3155 0
84 20241209 184300 1125207975 3155 3155 3155 3155 0
85 20241209 184200 1125207975 3155 3155 3155 3155 0
86 20241209 184100 1125207975 3155 3155 3155 3155 0
87 20241209 184000 1125207975 3155 3155 3155 3155 0
88 20241209 183900 1125207975 3155 3155 3155 3155 0
89 20241209 183800 1125207975 3155 3155 3155 3155 0
90 20241209 183700 1125207975 3155 3155 3155 3155 0
91 20241209 183600 1125207975 3155 3155 3155 3155 0
92 20241209 183500 1125207975 3155 3155 3155 3155 4630
93 20241209 183400 1125207975 3155 3155 3155 3155 0
94 20241209 183300 1125207975 3155 3155 3155 3155 0
95 20241209 183200 1125207975 3155 3155 3155 3155 0
96 20241209 183100 1125207975 3155 3155 3155 3155 0
97 20241209 183000 1125207975 3155 3155 3155 3155 0
98 20241209 182900 1125207975 3155 3155 3155 3155 0
99 20241209 182800 1125207975 3155 3155 3155 3155 0
100 20241209 182700 1125207975 3155 3155 3155 3155 0
101 20241209 182600 1125207975 3155 3155 3155 3155 0
102 20241209 182500 1125207975 3155 3155 3155 3155 0
103 20241209 182400 1125207975 3155 3155 3155 3155 0
104 20241209 182300 1125207975 3155 3155 3155 3155 0
105 20241209 182200 1125207975 3155 3155 3155 3155 0
106 20241209 182100 1125207975 3155 3155 3155 3155 0
107 20241209 182000 1125207975 3155 3155 3155 3155 0
108 20241209 181900 1125207975 3155 3155 3155 3155 0
109 20241209 181800 1125207975 3155 3155 3155 3155 0
110 20241209 181700 1125207975 3155 3155 3155 3155 0
111 20241209 181600 1125207975 3155 3155 3155 3155 0
112 20241209 181500 1125207975 3155 3155 3155 3155 0
113 20241209 181400 1125207975 3155 3155 3155 3155 0
114 20241209 181300 1125207975 3155 3155 3155 3155 0
115 20241209 181200 1125207975 3155 3155 3155 3155 0
116 20241209 181100 1125207975 3155 3155 3155 3155 0
117 20241209 181000 1125207975 3155 3155 3155 3155 0
118 20241209 180900 1125207975 3155 3155 3155 3155 0
119 20241209 180800 1125207975 3155 3155 3155 3155 0
120 20241209 180700 1125207975 3155 3155 3155 3155 0
121 20241209 180600 1125207975 3155 3155 3155 3155 0
122 20241209 180500 1125207975 3155 3155 3155 3155 4630
123 20241209 180400 1125207975 3155 3155 3155 3155 0
124 20241209 180300 1125207975 3155 3155 3155 3155 0
125 20241209 180200 1125207975 3155 3155 3155 3155 0
126 20241209 180100 1125207975 3155 3155 3155 3155 0
127 20241209 180000 1125207975 3155 3155 3155 3155 0
128 20241209 175900 1125207975 3155 3155 3155 3155 0
129 20241209 175800 1125207975 3155 3155 3155 3155 0
130 20241209 175700 1125207975 3155 3155 3155 3155 0
131 20241209 175600 1125207975 3155 3155 3155 3155 0
132 20241209 175500 1125207975 3155 3155 3155 3155 0
133 20241209 175400 1125207975 3155 3155 3155 3155 0
134 20241209 175300 1125207975 3155 3155 3155 3155 0
135 20241209 175200 1125207975 3155 3155 3155 3155 0
136 20241209 175100 1125207975 3155 3155 3155 3155 0
137 20241209 175000 1125207975 3155 3155 3155 3155 0
138 20241209 174900 1125207975 3155 3155 3155 3155 0
139 20241209 174800 1125207975 3155 3155 3155 3155 0
140 20241209 174700 1125207975 3155 3155 3155 3155 0
141 20241209 174600 1125207975 3155 3155 3155 3155 0
142 20241209 174500 1125207975 3155 3155 3155 3155 0
143 20241209 174400 1125207975 3155 3155 3155 3155 0
144 20241209 174300 1125207975 3155 3155 3155 3155 0
145 20241209 174200 1125207975 3155 3155 3155 3155 0
146 20241209 174100 1125207975 3155 3155 3155 3155 0
147 20241209 174000 1125207975 3155 3155 3155 3155 0
148 20241209 173900 1125207975 3155 3155 3155 3155 0
149 20241209 173800 1125207975 3155 3155 3155 3155 0
150 20241209 173700 1125207975 3155 3155 3155 3155 0
151 20241209 173600 1125207975 3155 3155 3155 3155 0
152 20241209 173500 1125207975 3155 3155 3155 3155 4630
153 20241209 173400 1125207975 3155 3155 3155 3155 0
154 20241209 173300 1125207975 3155 3155 3155 3155 0
155 20241209 173200 1125207975 3155 3155 3155 3155 0
156 20241209 173100 1125207975 3155 3155 3155 3155 0
157 20241209 173000 1125207975 3155 3155 3155 3155 0
158 20241209 172900 1125207975 3155 3155 3155 3155 0
159 20241209 172800 1125207975 3155 3155 3155 3155 0
160 20241209 172700 1125207975 3155 3155 3155 3155 0
161 20241209 172600 1125207975 3155 3155 3155 3155 0
162 20241209 172500 1125207975 3155 3155 3155 3155 0
163 20241209 172400 1125207975 3155 3155 3155 3155 0
164 20241209 172300 1125207975 3155 3155 3155 3155 0
165 20241209 172200 1125207975 3155 3155 3155 3155 0
166 20241209 172100 1125207975 3155 3155 3155 3155 0
167 20241209 172000 1125207975 3155 3155 3155 3155 0
168 20241209 171900 1125207975 3155 3155 3155 3155 0
169 20241209 171800 1125207975 3155 3155 3155 3155 0
170 20241209 171700 1125207975 3155 3155 3155 3155 0
171 20241209 171600 1125207975 3155 3155 3155 3155 0
172 20241209 171500 1125207975 3155 3155 3155 3155 0
173 20241209 171400 1125207975 3155 3155 3155 3155 0
174 20241209 171300 1125207975 3155 3155 3155 3155 0
175 20241209 171200 1125207975 3155 3155 3155 3155 0
176 20241209 171100 1125207975 3155 3155 3155 3155 0
177 20241209 171000 1125207975 3155 3155 3155 3155 0
178 20241209 170900 1125207975 3155 3155 3155 3155 0
179 20241209 170800 1125207975 3155 3155 3155 3155 0
180 20241209 170700 1125207975 3155 3155 3155 3155 0
181 20241209 170600 1125207975 3155 3155 3155 3155 0
182 20241209 170500 1125207975 3155 3155 3155 3155 4630
183 20241209 170400 1125207975 3155 3155 3155 3155 0
184 20241209 170300 1125207975 3155 3155 3155 3155 0
185 20241209 170200 1125207975 3155 3155 3155 3155 0
186 20241209 170100 1125207975 3155 3155 3155 3155 0
187 20241209 170000 1125207975 3155 3155 3155 3155 0
188 20241209 165900 1125207975 3155 3155 3155 3155 0
189 20241209 165800 1125207975 3155 3155 3155 3155 0
190 20241209 165700 1125207975 3155 3155 3155 3155 0
191 20241209 165600 1125207975 3155 3155 3155 3155 0
192 20241209 165500 1125207975 3155 3155 3155 3155 0
193 20241209 165400 1125207975 3155 3155 3155 3155 0
194 20241209 165300 1125207975 3155 3155 3155 3155 0
195 20241209 165200 1125207975 3155 3155 3155 3155 0
196 20241209 165100 1125207975 3155 3155 3155 3155 0
197 20241209 165000 1125207975 3155 3155 3155 3155 0
198 20241209 164900 1125207975 3155 3155 3155 3155 0
199 20241209 164800 1125207975 3155 3155 3155 3155 0
200 20241209 164700 1125207975 3155 3155 3155 3155 0
201 20241209 164600 1125207975 3155 3155 3155 3155 0
202 20241209 164500 1125207975 3155 3155 3155 3155 0
203 20241209 164400 1125207975 3155 3155 3155 3155 0
204 20241209 164300 1125207975 3155 3155 3155 3155 0
205 20241209 164200 1125207975 3155 3155 3155 3155 0
206 20241209 164100 1125207975 3155 3155 3155 3155 0
207 20241209 164000 1125207975 3155 3155 3155 3155 0
208 20241209 163900 1125207975 3155 3155 3155 3155 0
209 20241209 163800 1125207975 3155 3155 3155 3155 0
210 20241209 163700 1125207975 3155 3155 3155 3155 0
211 20241209 163600 1125207975 3155 3155 3155 3155 0
212 20241209 163500 1125207975 3155 3155 3155 3155 4630
213 20241209 163400 1125207975 3155 3155 3155 3155 0
214 20241209 163300 1125207975 3155 3155 3155 3155 0
215 20241209 163200 1125207975 3155 3155 3155 3155 0
216 20241209 163100 1125207975 3155 3155 3155 3155 0
217 20241209 163000 1125207975 3155 3155 3155 3155 0
218 20241209 162900 1125207975 3155 3155 3155 3155 0
219 20241209 162800 1125207975 3155 3155 3155 3155 0
220 20241209 162700 1125207975 3155 3155 3155 3155 0
221 20241209 162600 1125207975 3155 3155 3155 3155 0
222 20241209 162500 1125207975 3155 3155 3155 3155 0
223 20241209 162400 1125207975 3155 3155 3155 3155 0
224 20241209 162300 1125207975 3155 3155 3155 3155 0
225 20241209 162200 1125207975 3155 3155 3155 3155 0
226 20241209 162100 1125207975 3155 3155 3155 3155 0
227 20241209 162000 1125207975 3155 3155 3155 3155 0
228 20241209 161900 1125207975 3155 3155 3155 3155 0
229 20241209 161800 1125207975 3155 3155 3155 3155 0
230 20241209 161700 1125207975 3155 3155 3155 3155 0
231 20241209 161600 1125207975 3155 3155 3155 3155 0
232 20241209 161500 1125207975 3155 3155 3155 3155 0
233 20241209 161400 1125207975 3155 3155 3155 3155 0
234 20241209 161300 1125207975 3155 3155 3155 3155 0
235 20241209 161200 1125207975 3155 3155 3155 3155 0
236 20241209 161100 1125207975 3155 3155 3155 3155 0
237 20241209 161000 1125207975 3155 3155 3155 3155 0
238 20241209 160900 1125207975 3155 3155 3155 3155 0
239 20241209 160800 1125207975 3155 3155 3155 3155 0
240 20241209 160700 1125207975 3155 3155 3155 3155 0
241 20241209 160600 1125207975 3155 3155 3155 3155 0
242 20241209 160500 1125207975 3155 3155 3155 3155 4630
243 20241209 160400 1125207975 3155 3155 3155 3155 0
244 20241209 160300 1125207975 3155 3155 3155 3155 0
245 20241209 160200 1125207975 3155 3155 3155 3155 0
246 20241209 160100 1125207975 3155 3155 3155 3155 0
247 20241209 160000 1125207975 3155 3155 3155 3155 0
248 20241209 155900 1125207975 3155 3155 3155 3155 0
249 20241209 155800 1125207975 3155 3155 3155 3155 0
250 20241209 155700 1125207975 3155 3155 3155 3155 0
251 20241209 155600 1125207975 3155 3155 3155 3155 0
252 20241209 155500 1125207975 3155 3155 3155 3155 0
253 20241209 155400 1125207975 3155 3155 3155 3155 0
254 20241209 155300 1125207975 3155 3155 3155 3155 0
255 20241209 155200 1125207975 3155 3155 3155 3155 0
256 20241209 155100 1125207975 3155 3155 3155 3155 0
257 20241209 155000 1125207975 3155 3155 3155 3155 0
258 20241209 154900 1125207975 3155 3155 3155 3155 0
259 20241209 154800 1125207975 3155 3155 3155 3155 0
260 20241209 154700 1125207975 3155 3155 3155 3155 0
261 20241209 154600 1125207975 3155 3155 3155 3155 0
262 20241209 154500 1125207975 3155 3155 3155 3155 0
263 20241209 154400 1125207975 3155 3155 3155 3155 0
264 20241209 154300 1125207975 3155 3155 3155 3155 0
265 20241209 154200 1125207975 3155 3155 3155 3155 0
266 20241209 154100 1125207975 3155 3155 3155 3155 0
267 20241209 154000 1125207975 3155 3155 3155 3155 0
268 20241209 153900 1125207975 3155 3155 3155 3155 0
269 20241209 153800 1125207975 3155 3155 3155 3155 0
270 20241209 153700 1125207975 3155 3155 3155 3155 0
271 20241209 153600 1125207975 3155 3155 3155 3155 0
272 20241209 153500 1125207975 3155 3155 3155 3155 4630
273 20241209 153400 1125207975 3155 3155 3155 3155 0
274 20241209 153300 1125207975 3155 3155 3155 3155 0
275 20241209 153200 1125207975 3155 3155 3155 3155 0
276 20241209 153100 1125207975 3155 3155 3155 3155 0
277 20241209 153000 1125207975 3155 3155 3155 3155 4630
278 20241209 152900 1110600325 3165 3165 3165 3165 0
279 20241209 152800 1110600325 3165 3165 3165 3165 0
280 20241209 152700 1110600325 3165 3165 3165 3165 0
281 20241209 152600 1110600325 3165 3165 3165 3165 0
282 20241209 152500 1110600325 3165 3165 3165 3165 0
283 20241209 152400 1110600325 3165 3165 3165 3165 0
284 20241209 152300 1110600325 3165 3165 3165 3165 0
285 20241209 152200 1110600325 3165 3165 3165 3165 0
286 20241209 152100 1110600325 3165 3165 3165 3165 0
287 20241209 152000 1110600325 3165 3165 3165 3165 0
288 20241209 151900 1110600325 3165 3155 3165 3155 1622
289 20241209 151800 1105476975 3160 3155 3160 3155 1089
290 20241209 151700 1102040785 3160 3160 3160 3160 64
291 20241209 151600 1101838545 3160 3165 3165 3160 98
292 20241209 151500 1101528690 3160 3155 3160 3155 3501
293 20241209 151400 1090470535 3160 3160 3160 3155 2243
294 20241209 151300 1083382790 3160 3165 3165 3160 1014
295 20241209 151200 1080176980 3170 3170 3175 3170 145
296 20241209 151100 1079717115 3170 3170 3170 3170 0
297 20241209 151000 1079717115 3170 3165 3170 3165 539
298 20241209 150900 1078010985 3170 3170 3170 3170 179
299 20241209 150800 1077443555 3170 3170 3170 3160 4136
300 20241209 150700 1064366000 3170 3170 3170 3170 51
301 20241209 150600 1064204330 3170 3170 3170 3170 350
302 20241209 150500 1063094830 3170 3175 3175 3170 1016
303 20241209 150400 1059874035 3180 3170 3180 3170 403
304 20241209 150300 1058594500 3180 3180 3180 3165 9144
305 20241209 150200 1029622190 3180 3180 3185 3180 730
306 20241209 150100 1027300780 3180 3175 3180 3170 1319
307 20241209 150000 1023111480 3170 3170 3175 3160 1558
308 20241209 145900 1018180155 3180 3175 3180 3170 1081
309 20241209 145800 1014752530 3180 3175 3180 3175 679
310 20241209 145700 1012596685 3175 3175 3175 3155 11430
311 20241209 145600 976475315 3175 3185 3185 3175 405
312 20241209 145500 975189415 3180 3180 3185 3180 2850
313 20241209 145400 966126185 3175 3170 3175 3170 836
314 20241209 145300 963471890 3170 3175 3175 3170 145
315 20241209 145200 963012215 3175 3170 3175 3170 948
316 20241209 145100 960003855 3175 3175 3180 3175 1243
317 20241209 145000 956057315 3175 3170 3180 3170 4854
318 20241209 144900 940660900 3170 3170 3175 3165 1329
319 20241209 144800 936449415 3170 3175 3175 3170 422
320 20241209 144700 935111665 3180 3170 3180 3170 4203
321 20241209 144600 921763690 3175 3175 3175 3175 58
322 20241209 144500 921579540 3175 3165 3175 3165 1457
323 20241209 144400 916958830 3170 3170 3170 3165 1167
324 20241209 144300 913259940 3170 3175 3175 3170 469
325 20241209 144200 911772635 3175 3175 3175 3175 41
326 20241209 144100 911642460 3180 3180 3180 3180 1
327 20241209 144000 911639280 3180 3175 3180 3175 390
328 20241209 143900 910401010 3170 3170 3170 3170 20
329 20241209 143800 910337610 3175 3175 3175 3165 5019
330 20241209 143700 894448685 3175 3175 3175 3175 0
331 20241209 143600 894448685 3175 3175 3175 3175 0
332 20241209 143500 894448685 3175 3175 3175 3175 21
333 20241209 143400 894382010 3180 3175 3180 3175 7
334 20241209 143300 894359765 3180 3175 3180 3175 1501
335 20241209 143200 889594085 3175 3175 3175 3175 622
336 20241209 143100 887619235 3175 3175 3175 3175 0
337 20241209 143000 887619235 3175 3170 3175 3170 20
338 20241209 142900 887555740 3165 3170 3170 3165 401
339 20241209 142800 886286570 3170 3175 3175 3170 25
340 20241209 142700 886207310 3175 3170 3175 3170 4
341 20241209 142600 886194620 3170 3170 3170 3170 534
342 20241209 142500 884501840 3175 3175 3175 3175 463
343 20241209 142400 883031815 3175 3175 3175 3175 79
344 20241209 142300 882780990 3175 3175 3175 3175 5
345 20241209 142200 882765115 3175 3175 3175 3175 3
346 20241209 142100 882755590 3175 3175 3175 3175 0
347 20241209 142000 882755590 3175 3175 3175 3175 57
348 20241209 141900 882574615 3175 3175 3175 3175 25
349 20241209 141800 882495240 3180 3175 3180 3170 6
350 20241209 141700 882476190 3170 3165 3170 3165 2398
351 20241209 141600 874884495 3165 3165 3165 3165 0
352 20241209 141500 874884495 3165 3165 3165 3165 44
353 20241209 141400 874745235 3165 3165 3165 3165 15
354 20241209 141300 874697760 3165 3160 3165 3160 198
355 20241209 141200 874071340 3165 3165 3165 3165 316
356 20241209 141100 873071200 3165 3165 3165 3165 101
357 20241209 141000 872751535 3165 3165 3165 3165 2
358 20241209 140900 872745205 3165 3165 3165 3165 112
359 20241209 140800 872390725 3160 3160 3160 3160 0
360 20241209 140700 872390725 3160 3165 3165 3160 287
361 20241209 140600 871483010 3160 3160 3160 3160 0
362 20241209 140500 871483010 3160 3160 3160 3160 159
363 20241209 140400 870980570 3160 3160 3160 3160 1
364 20241209 140300 870977410 3160 3160 3160 3160 500
365 20241209 140200 869397410 3160 3155 3160 3145 2513
366 20241209 140100 861486930 3155 3160 3160 3155 286
367 20241209 140000 860583425 3165 3160 3165 3160 1489
368 20241209 135900 855878180 3160 3155 3165 3155 1968
369 20241209 135800 849666385 3160 3165 3165 3150 5491
370 20241209 135700 832359620 3165 3180 3180 3160 6217
371 20241209 135600 812673020 3185 3185 3185 3185 0
372 20241209 135500 812673020 3185 3185 3185 3185 150
373 20241209 135400 812195270 3190 3170 3190 3170 638
374 20241209 135300 810164525 3175 3160 3175 3155 5312
375 20241209 135200 793347675 3150 3150 3150 3145 2589
376 20241209 135100 785193355 3145 3145 3155 3145 78
377 20241209 135000 784947925 3155 3160 3160 3145 6799
378 20241209 134900 763557815 3160 3160 3160 3160 0
379 20241209 134800 763557815 3160 3150 3160 3150 2953
380 20241209 134700 754238670 3150 3150 3150 3150 510
381 20241209 134600 752632170 3150 3155 3155 3145 3274
382 20241209 134500 742320690 3155 3165 3165 3155 3062
383 20241209 134400 732653995 3165 3165 3165 3165 0
384 20241209 134300 732653995 3165 3170 3170 3165 1106
385 20241209 134200 729153455 3170 3170 3170 3170 395
386 20241209 134100 727901305 3165 3165 3165 3165 300
387 20241209 134000 726951805 3165 3170 3170 3165 287
388 20241209 133900 726042265 3175 3170 3175 3170 478
389 20241209 133800 724524645 3170 3170 3170 3170 381
390 20241209 133700 723316875 3170 3175 3175 3170 4201
391 20241209 133600 709994310 3180 3180 3180 3180 669
392 20241209 133500 707866890 3185 3185 3185 3185 1
393 20241209 133400 707863705 3180 3180 3180 3180 0
394 20241209 133300 707863705 3180 3180 3180 3180 0
395 20241209 133200 707863705 3180 3180 3180 3180 7
396 20241209 133100 707841445 3180 3185 3190 3180 1114
397 20241209 133000 704298875 3185 3190 3190 3185 51
398 20241209 132900 704136275 3195 3200 3200 3195 113
399 20241209 132800 703775190 3195 3195 3195 3195 387
400 20241209 132700 702538725 3200 3200 3200 3200 0
401 20241209 132600 702538725 3200 3195 3200 3195 117
402 20241209 132500 702164740 3200 3200 3200 3200 51
403 20241209 132400 702001540 3200 3200 3200 3200 50
404 20241209 132300 701841540 3200 3200 3200 3200 117
405 20241209 132200 701467140 3200 3200 3200 3200 34
406 20241209 132100 701358340 3200 3195 3200 3195 7
407 20241209 132000 701335970 3195 3195 3195 3195 0
408 20241209 131900 701335970 3195 3190 3200 3190 43
409 20241209 131800 701198640 3185 3190 3190 3180 5328
410 20241209 131700 684236715 3195 3200 3200 3185 1353
411 20241209 131600 679925625 3200 3205 3205 3190 3219
412 20241209 131500 669642805 3205 3200 3205 3200 3223
413 20241209 131400 659325720 3200 3200 3200 3200 1
414 20241209 131300 659322520 3195 3200 3200 3195 230
415 20241209 131200 658586525 3195 3195 3195 3195 0
416 20241209 131100 658586525 3195 3195 3195 3195 1169
417 20241209 131000 654851570 3195 3205 3205 3190 8375
418 20241209 130900 628054940 3205 3210 3210 3205 1310
419 20241209 130800 623852985 3210 3210 3210 3210 101
420 20241209 130700 623528775 3210 3215 3215 3210 960
421 20241209 130600 620447170 3215 3215 3215 3215 0
422 20241209 130500 620447170 3215 3215 3215 3215 0
423 20241209 130400 620447170 3215 3215 3215 3215 0
424 20241209 130300 620447170 3215 3215 3215 3210 1211
425 20241209 130200 616557245 3220 3220 3220 3220 102
426 20241209 130100 616228805 3225 3225 3225 3225 0
427 20241209 130000 616228805 3225 3225 3225 3220 178
428 20241209 125900 615655130 3225 3225 3225 3225 0
429 20241209 125800 615655130 3225 3225 3225 3225 0
430 20241209 125700 615655130 3225 3225 3225 3225 0
431 20241209 125600 615655130 3225 3225 3225 3225 3
432 20241209 125500 615645455 3225 3225 3230 3225 1056
433 20241209 125400 612239850 3225 3225 3225 3225 0
434 20241209 125300 612239850 3225 3225 3225 3225 161
435 20241209 125200 611720625 3225 3225 3225 3225 199
436 20241209 125100 611078850 3230 3230 3230 3230 80
437 20241209 125000 610820450 3230 3230 3230 3230 19
438 20241209 124900 610759080 3230 3225 3230 3225 1254
439 20241209 124800 606708995 3225 3220 3225 3220 349
440 20241209 124700 605584975 3220 3220 3220 3220 50
441 20241209 124600 605423975 3215 3215 3215 3215 0
442 20241209 124500 605423975 3215 3215 3215 3215 0
443 20241209 124400 605423975 3215 3215 3215 3215 0
444 20241209 124300 605423975 3215 3215 3215 3215 20
445 20241209 124200 605359675 3215 3220 3220 3215 500
446 20241209 124100 603751175 3215 3215 3215 3215 8
447 20241209 124000 603725455 3210 3210 3210 3210 0
448 20241209 123900 603725455 3210 3215 3215 3210 700
449 20241209 123800 601478095 3215 3215 3215 3215 0
450 20241209 123700 601478095 3215 3215 3215 3215 3
451 20241209 123600 601468450 3215 3215 3215 3210 102
452 20241209 123500 601140685 3215 3215 3215 3215 20
453 20241209 123400 601076385 3220 3220 3220 3220 0
454 20241209 123300 601076385 3220 3220 3220 3220 299
455 20241209 123200 600113605 3225 3225 3225 3225 431
456 20241209 123100 598723630 3225 3225 3225 3225 70
457 20241209 123000 598497880 3230 3230 3230 3230 1
458 20241209 122900 598494650 3225 3230 3240 3225 73
459 20241209 122800 598259130 3240 3240 3240 3240 0
460 20241209 122700 598259130 3240 3240 3240 3240 0
461 20241209 122600 598259130 3240 3230 3240 3230 155
462 20241209 122500 597758155 3225 3225 3225 3225 81
463 20241209 122400 597496930 3225 3225 3225 3225 7
464 20241209 122300 597474355 3225 3225 3225 3225 1
465 20241209 122200 597471130 3225 3225 3225 3220 987
466 20241209 122100 594292255 3225 3230 3230 3225 465
467 20241209 122000 592790590 3225 3230 3230 3225 200
468 20241209 121900 592145230 3235 3235 3235 3235 0
469 20241209 121800 592145230 3235 3235 3235 3235 7
470 20241209 121700 592122585 3235 3235 3235 3235 200
471 20241209 121600 591475585 3235 3235 3235 3235 0
472 20241209 121500 591475585 3235 3235 3235 3235 0
473 20241209 121400 591475585 3235 3235 3235 3235 168
474 20241209 121300 590932105 3235 3235 3240 3235 76
475 20241209 121200 590685990 3235 3235 3235 3235 13
476 20241209 121100 590643935 3235 3235 3235 3235 1
477 20241209 121000 590640700 3230 3230 3230 3230 30
478 20241209 120900 590543800 3235 3235 3235 3235 401
479 20241209 120800 589246565 3235 3235 3235 3235 409
480 20241209 120700 587923450 3230 3230 3230 3230 2
481 20241209 120600 587916990 3225 3225 3225 3225 29
482 20241209 120500 587823465 3225 3225 3230 3225 722
483 20241209 120400 585491620 3225 3225 3230 3225 2122
484 20241209 120300 578638090 3225 3225 3225 3225 0
485 20241209 120200 578638090 3225 3220 3225 3220 86
486 20241209 120100 578360745 3220 3215 3220 3215 52
487 20241209 120000 578193555 3220 3220 3230 3220 2271
488 20241209 115900 570880345 3220 3220 3220 3220 1
489 20241209 115800 570877125 3220 3220 3220 3220 220
490 20241209 115700 570168725 3220 3220 3220 3220 43
491 20241209 115600 570030265 3220 3220 3220 3220 299
492 20241209 115500 569067485 3215 3215 3215 3215 3
493 20241209 115400 569057840 3220 3215 3225 3215 1537
494 20241209 115300 564110190 3215 3215 3215 3215 0
495 20241209 115200 564110190 3215 3215 3215 3215 0
496 20241209 115100 564110190 3215 3215 3215 3215 463
497 20241209 115000 562621645 3220 3220 3220 3220 1
498 20241209 114900 562618425 3220 3220 3220 3220 231
499 20241209 114800 561874605 3225 3225 3225 3225 1
500 20241209 114700 561871380 3220 3220 3220 3220 0
501 20241209 114600 561871380 3220 3230 3230 3220 3000
502 20241209 114500 552202745 3230 3230 3230 3230 161
503 20241209 114400 551682715 3230 3230 3230 3230 375
504 20241209 114300 550471465 3230 3230 3230 3230 0
505 20241209 114200 550471465 3230 3230 3230 3230 120
506 20241209 114100 550083865 3230 3230 3230 3230 1
507 20241209 114000 550080635 3225 3225 3225 3225 697
508 20241209 113900 547832810 3225 3225 3225 3225 0
509 20241209 113800 547832810 3225 3225 3225 3225 51
510 20241209 113700 547668335 3235 3235 3235 3235 390
511 20241209 113600 546406685 3235 3220 3235 3220 203
512 20241209 113500 545753000 3225 3230 3230 3225 762
513 20241209 113400 543294550 3225 3225 3225 3225 324
514 20241209 113300 542249650 3225 3225 3225 3225 0
515 20241209 113200 542249650 3225 3225 3225 3225 0
516 20241209 113100 542249650 3225 3225 3225 3225 0
517 20241209 113000 542249650 3225 3225 3225 3225 108
518 20241209 112900 541901350 3235 3215 3235 3215 406
519 20241209 112800 540594265 3215 3215 3215 3215 0
520 20241209 112700 540594265 3215 3215 3215 3215 0
521 20241209 112600 540594265 3215 3215 3215 3215 10
522 20241209 112500 540562115 3215 3215 3215 3210 54
523 20241209 112400 540388580 3215 3215 3215 3215 0
524 20241209 112300 540388580 3215 3215 3215 3215 1
525 20241209 112200 540385365 3215 3215 3215 3215 0
526 20241209 112100 540385365 3215 3215 3215 3215 1
527 20241209 112000 540382150 3215 3215 3215 3215 0
528 20241209 111900 540382150 3215 3210 3215 3210 122
529 20241209 111800 539990525 3210 3210 3210 3210 5
530 20241209 111700 539974475 3205 3205 3205 3205 0
531 20241209 111600 539974475 3205 3210 3210 3205 82
532 20241209 111500 539711660 3205 3205 3210 3205 102
533 20241209 111400 539384285 3200 3200 3205 3200 713
534 20241209 111300 537102610 3205 3205 3205 3205 475
535 20241209 111200 535580235 3205 3205 3205 3205 38
536 20241209 111100 535458445 3210 3210 3210 3210 10
537 20241209 111000 535426345 3215 3215 3220 3215 6302
538 20241209 110900 515165390 3215 3215 3215 3215 930
539 20241209 110800 512175440 3215 3210 3215 3210 349
540 20241209 110700 511054755 3205 3205 3205 3205 0
541 20241209 110600 511054755 3205 3205 3205 3205 411
542 20241209 110500 509737500 3210 3210 3210 3210 82
543 20241209 110400 509474280 3215 3215 3215 3215 1
544 20241209 110300 509471065 3215 3215 3215 3215 0
545 20241209 110200 509471065 3215 3215 3215 3215 0
546 20241209 110100 509471065 3215 3215 3215 3215 5
547 20241209 110000 509454990 3215 3210 3215 3210 41
548 20241209 105900 509323185 3205 3205 3205 3205 341
549 20241209 105800 508230280 3210 3210 3210 3210 0
550 20241209 105700 508230280 3210 3210 3210 3210 635
551 20241209 105600 506191930 3210 3210 3210 3210 520
552 20241209 105500 504522730 3210 3210 3210 3210 0
553 20241209 105400 504522730 3210 3215 3215 3210 1509
554 20241209 105300 499673110 3215 3225 3230 3215 1854
555 20241209 105200 493710060 3220 3230 3230 3220 1000
556 20241209 105100 490487675 3235 3235 3235 3235 150
557 20241209 105000 490002425 3235 3230 3235 3230 102
558 20241209 104900 489672955 3230 3230 3230 3230 108
559 20241209 104800 489324115 3230 3235 3235 3230 4
560 20241209 104700 489311180 3235 3235 3235 3235 0
561 20241209 104600 489311180 3235 3235 3235 3235 0
562 20241209 104500 489311180 3235 3235 3235 3235 1959
563 20241209 104400 482973815 3240 3240 3240 3240 60
564 20241209 104300 482779415 3240 3240 3240 3240 125
565 20241209 104200 482374415 3235 3235 3235 3235 0
566 20241209 104100 482374415 3235 3235 3235 3235 0
567 20241209 104000 482374415 3235 3235 3235 3235 0
568 20241209 103900 482374415 3235 3235 3235 3235 100
569 20241209 103800 482050915 3240 3240 3240 3235 1261
570 20241209 103700 477971530 3240 3240 3240 3240 224
571 20241209 103600 477245770 3245 3245 3245 3245 1
572 20241209 103500 477242525 3250 3245 3250 3245 1191
573 20241209 103400 473374905 3245 3230 3245 3230 2376
574 20241209 103300 465681985 3235 3235 3235 3235 6
575 20241209 103200 465662575 3230 3230 3230 3230 0
576 20241209 103100 465662575 3230 3225 3230 3225 1137
577 20241209 103000 461992585 3225 3220 3225 3220 510
578 20241209 102900 460350375 3220 3220 3220 3220 100
579 20241209 102800 460028375 3220 3220 3220 3220 201
580 20241209 102700 459381155 3220 3220 3220 3220 0
581 20241209 102600 459381155 3220 3220 3220 3220 45
582 20241209 102500 459236255 3220 3225 3225 3220 233
583 20241209 102400 458485820 3225 3225 3225 3225 267
584 20241209 102300 457624745 3225 3225 3225 3225 0
585 20241209 102200 457624745 3225 3220 3225 3220 2190
586 20241209 102100 450570120 3215 3215 3215 3215 225
587 20241209 102000 449846745 3210 3215 3220 3210 2233
588 20241209 101900 442677545 3215 3215 3215 3215 519
589 20241209 101800 441008960 3215 3220 3220 3215 252
590 20241209 101700 440198775 3220 3215 3220 3215 1049
591 20241209 101600 436824295 3215 3215 3215 3215 0
592 20241209 101500 436824295 3215 3215 3215 3210 5
593 20241209 101400 436808230 3220 3220 3220 3220 0
594 20241209 101300 436808230 3220 3210 3220 3210 3669
595 20241209 101200 425017005 3210 3210 3210 3210 50
596 20241209 101100 424856505 3210 3210 3210 3210 202
597 20241209 101000 424208085 3210 3210 3210 3210 0
598 20241209 100900 424208085 3210 3210 3210 3210 93
599 20241209 100800 423909555 3215 3215 3215 3215 6
600 20241209 100700 423890265 3215 3210 3215 3205 142
601 20241209 100600 423434480 3215 3215 3215 3215 1006
602 20241209 100500 420200190 3215 3210 3215 3210 2
603 20241209 100400 420193765 3210 3215 3215 3210 473
604 20241209 100300 418675115 3215 3210 3215 3210 2
605 20241209 100200 418668690 3215 3205 3215 3205 258
606 20241209 100100 417841735 3210 3210 3215 3205 236
607 20241209 100000 417085115 3210 3210 3210 3210 100
608 20241209 095900 416764115 3210 3210 3215 3210 613
609 20241209 095800 414796325 3210 3205 3210 3205 6041
610 20241209 095700 395414055 3200 3200 3200 3200 2
611 20241209 095600 395407655 3195 3200 3205 3195 91
612 20241209 095500 395116780 3205 3190 3205 3190 2028
613 20241209 095400 388628180 3195 3195 3195 3195 200
614 20241209 095300 387989180 3195 3200 3200 3195 85
615 20241209 095200 387717565 3200 3200 3200 3195 852
616 20241209 095100 384992020 3210 3210 3210 3210 0
617 20241209 095000 384992020 3210 3200 3210 3200 800
618 20241209 094900 382425870 3200 3200 3200 3200 1265
619 20241209 094800 378377870 3200 3200 3200 3200 50
620 20241209 094700 378217870 3185 3210 3210 3185 4882
621 20241209 094600 362652775 3210 3195 3210 3195 247
622 20241209 094500 361861805 3195 3190 3195 3190 63
623 20241209 094400 361660525 3185 3195 3195 3185 318
624 20241209 094300 360646600 3195 3200 3200 3195 771
625 20241209 094200 358183135 3200 3200 3200 3200 20
626 20241209 094100 358119135 3200 3200 3200 3200 100
627 20241209 094000 357799135 3200 3205 3210 3200 1214
628 20241209 093900 353913580 3205 3190 3205 3185 3416
629 20241209 093800 342994410 3185 3185 3185 3185 597
630 20241209 093700 341092965 3185 3190 3190 3185 1741
631 20241209 093600 335544175 3190 3190 3190 3190 50
632 20241209 093500 335384675 3190 3185 3195 3185 1318
633 20241209 093400 331180255 3185 3185 3190 3185 21
634 20241209 093300 331113360 3185 3180 3185 3175 3330
635 20241209 093200 320527925 3180 3190 3195 3180 2997
636 20241209 093100 310967185 3190 3190 3190 3180 542
637 20241209 093000 309239710 3180 3180 3195 3180 3465
638 20241209 092900 298205830 3170 3170 3180 3170 1999
639 20241209 092800 291867740 3170 3175 3175 3170 802
640 20241209 092700 289325295 3170 3180 3180 3170 163
641 20241209 092600 288807350 3170 3195 3195 3170 7369
642 20241209 092500 265375470 3195 3185 3195 3180 46
643 20241209 092400 265229070 3195 3190 3195 3185 1539
644 20241209 092300 260327285 3190 3190 3190 3190 4022
645 20241209 092200 247497105 3195 3200 3200 3195 1726
646 20241209 092100 241982510 3200 3210 3210 3195 4116
647 20241209 092000 228795580 3205 3205 3205 3205 112
648 20241209 091900 228436620 3205 3205 3215 3200 1313
649 20241209 091800 224226805 3205 3205 3210 3205 9
650 20241209 091700 224197940 3215 3205 3215 3195 4179
651 20241209 091600 210807905 3205 3205 3205 3205 200
652 20241209 091500 210166905 3205 3210 3210 3200 2374
653 20241209 091400 202558185 3210 3205 3210 3200 2147
654 20241209 091300 195687045 3205 3220 3220 3205 1903
655 20241209 091200 189577320 3220 3210 3220 3200 799
656 20241209 091100 187009165 3210 3205 3220 3200 11411
657 20241209 091000 150398755 3205 3215 3220 3205 2095
658 20241209 090900 143676830 3215 3220 3225 3210 6452
659 20241209 090800 122917850 3225 3210 3235 3210 6497
660 20241209 090700 101952870 3205 3190 3205 3190 3250
661 20241209 090600 91560490 3185 3200 3200 3185 2645
662 20241209 090500 83125230 3210 3200 3210 3190 2743
663 20241209 090400 74344085 3200 3215 3215 3195 2316
664 20241209 090300 66927355 3225 3230 3230 3215 2355
665 20241209 090200 59333215 3230 3255 3255 3230 7127
666 20241209 090100 36234015 3265 3340 3340 3265 2653
667 20241209 090000 27542640 3300 3270 3300 3270 8401