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

668
092870/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200600,1701453790,8420,8420,8420,8420,4602
20241209,200500,1701453790,8420,8420,8420,8420,0
20241209,200400,1701453790,8420,8420,8420,8420,0
20241209,200300,1701453790,8420,8420,8420,8420,0
20241209,200200,1701453790,8420,8420,8420,8420,0
20241209,200100,1701453790,8420,8420,8420,8420,0
20241209,200000,1701453790,8420,8420,8420,8420,0
20241209,195900,1701453790,8420,8420,8420,8420,0
20241209,195800,1701453790,8420,8420,8420,8420,0
20241209,195700,1701453790,8420,8420,8420,8420,0
20241209,195600,1701453790,8420,8420,8420,8420,0
20241209,195500,1701453790,8420,8420,8420,8420,0
20241209,195400,1701453790,8420,8420,8420,8420,0
20241209,195300,1701453790,8420,8420,8420,8420,0
20241209,195200,1701453790,8420,8420,8420,8420,0
20241209,195100,1701453790,8420,8420,8420,8420,0
20241209,195000,1701453790,8420,8420,8420,8420,0
20241209,194900,1701453790,8420,8420,8420,8420,0
20241209,194800,1701453790,8420,8420,8420,8420,0
20241209,194700,1701453790,8420,8420,8420,8420,0
20241209,194600,1701453790,8420,8420,8420,8420,0
20241209,194500,1701453790,8420,8420,8420,8420,0
20241209,194400,1701453790,8420,8420,8420,8420,0
20241209,194300,1701453790,8420,8420,8420,8420,0
20241209,194200,1701453790,8420,8420,8420,8420,0
20241209,194100,1701453790,8420,8420,8420,8420,0
20241209,194000,1701453790,8420,8420,8420,8420,0
20241209,193900,1701453790,8420,8420,8420,8420,0
20241209,193800,1701453790,8420,8420,8420,8420,0
20241209,193700,1701453790,8420,8420,8420,8420,0
20241209,193600,1701453790,8420,8420,8420,8420,4602
20241209,193500,1701453790,8420,8420,8420,8420,0
20241209,193400,1701453790,8420,8420,8420,8420,0
20241209,193300,1701453790,8420,8420,8420,8420,0
20241209,193200,1701453790,8420,8420,8420,8420,0
20241209,193100,1701453790,8420,8420,8420,8420,0
20241209,193000,1701453790,8420,8420,8420,8420,0
20241209,192900,1701453790,8420,8420,8420,8420,0
20241209,192800,1701453790,8420,8420,8420,8420,0
20241209,192700,1701453790,8420,8420,8420,8420,0
20241209,192600,1701453790,8420,8420,8420,8420,0
20241209,192500,1701453790,8420,8420,8420,8420,0
20241209,192400,1701453790,8420,8420,8420,8420,0
20241209,192300,1701453790,8420,8420,8420,8420,0
20241209,192200,1701453790,8420,8420,8420,8420,0
20241209,192100,1701453790,8420,8420,8420,8420,0
20241209,192000,1701453790,8420,8420,8420,8420,0
20241209,191900,1701453790,8420,8420,8420,8420,0
20241209,191800,1701453790,8420,8420,8420,8420,0
20241209,191700,1701453790,8420,8420,8420,8420,0
20241209,191600,1701453790,8420,8420,8420,8420,0
20241209,191500,1701453790,8420,8420,8420,8420,0
20241209,191400,1701453790,8420,8420,8420,8420,0
20241209,191300,1701453790,8420,8420,8420,8420,0
20241209,191200,1701453790,8420,8420,8420,8420,0
20241209,191100,1701453790,8420,8420,8420,8420,0
20241209,191000,1701453790,8420,8420,8420,8420,0
20241209,190900,1701453790,8420,8420,8420,8420,0
20241209,190800,1701453790,8420,8420,8420,8420,0
20241209,190700,1701453790,8420,8420,8420,8420,0
20241209,190600,1701453790,8420,8420,8420,8420,4602
20241209,190500,1701453790,8420,8420,8420,8420,0
20241209,190400,1701453790,8420,8420,8420,8420,0
20241209,190300,1701453790,8420,8420,8420,8420,0
20241209,190200,1701453790,8420,8420,8420,8420,0
20241209,190100,1701453790,8420,8420,8420,8420,0
20241209,190000,1701453790,8420,8420,8420,8420,0
20241209,185900,1701453790,8420,8420,8420,8420,0
20241209,185800,1701453790,8420,8420,8420,8420,0
20241209,185700,1701453790,8420,8420,8420,8420,0
20241209,185600,1701453790,8420,8420,8420,8420,0
20241209,185500,1701453790,8420,8420,8420,8420,0
20241209,185400,1701453790,8420,8420,8420,8420,0
20241209,185300,1701453790,8420,8420,8420,8420,0
20241209,185200,1701453790,8420,8420,8420,8420,0
20241209,185100,1701453790,8420,8420,8420,8420,0
20241209,185000,1701453790,8420,8420,8420,8420,0
20241209,184900,1701453790,8420,8420,8420,8420,0
20241209,184800,1701453790,8420,8420,8420,8420,0
20241209,184700,1701453790,8420,8420,8420,8420,0
20241209,184600,1701453790,8420,8420,8420,8420,0
20241209,184500,1701453790,8420,8420,8420,8420,0
20241209,184400,1701453790,8420,8420,8420,8420,0
20241209,184300,1701453790,8420,8420,8420,8420,0
20241209,184200,1701453790,8420,8420,8420,8420,0
20241209,184100,1701453790,8420,8420,8420,8420,0
20241209,184000,1701453790,8420,8420,8420,8420,0
20241209,183900,1701453790,8420,8420,8420,8420,0
20241209,183800,1701453790,8420,8420,8420,8420,0
20241209,183700,1701453790,8420,8420,8420,8420,0
20241209,183600,1701453790,8420,8420,8420,8420,4602
20241209,183500,1701453790,8420,8420,8420,8420,0
20241209,183400,1701453790,8420,8420,8420,8420,0
20241209,183300,1701453790,8420,8420,8420,8420,0
20241209,183200,1701453790,8420,8420,8420,8420,0
20241209,183100,1701453790,8420,8420,8420,8420,0
20241209,183000,1701453790,8420,8420,8420,8420,0
20241209,182900,1701453790,8420,8420,8420,8420,0
20241209,182800,1701453790,8420,8420,8420,8420,0
20241209,182700,1701453790,8420,8420,8420,8420,0
20241209,182600,1701453790,8420,8420,8420,8420,0
20241209,182500,1701453790,8420,8420,8420,8420,0
20241209,182400,1701453790,8420,8420,8420,8420,0
20241209,182300,1701453790,8420,8420,8420,8420,0
20241209,182200,1701453790,8420,8420,8420,8420,0
20241209,182100,1701453790,8420,8420,8420,8420,0
20241209,182000,1701453790,8420,8420,8420,8420,0
20241209,181900,1701453790,8420,8420,8420,8420,0
20241209,181800,1701453790,8420,8420,8420,8420,0
20241209,181700,1701453790,8420,8420,8420,8420,0
20241209,181600,1701453790,8420,8420,8420,8420,0
20241209,181500,1701453790,8420,8420,8420,8420,0
20241209,181400,1701453790,8420,8420,8420,8420,0
20241209,181300,1701453790,8420,8420,8420,8420,0
20241209,181200,1701453790,8420,8420,8420,8420,0
20241209,181100,1701453790,8420,8420,8420,8420,0
20241209,181000,1701453790,8420,8420,8420,8420,0
20241209,180900,1701453790,8420,8420,8420,8420,0
20241209,180800,1701453790,8420,8420,8420,8420,0
20241209,180700,1701453790,8420,8420,8420,8420,0
20241209,180600,1701453790,8420,8420,8420,8420,4602
20241209,180500,1701453790,8420,8420,8420,8420,0
20241209,180400,1701453790,8420,8420,8420,8420,0
20241209,180300,1701453790,8420,8420,8420,8420,0
20241209,180200,1701453790,8420,8420,8420,8420,0
20241209,180100,1701453790,8420,8420,8420,8420,0
20241209,180000,1701453790,8420,8420,8420,8420,0
20241209,175900,1701453790,8420,8420,8420,8420,0
20241209,175800,1701453790,8420,8420,8420,8420,0
20241209,175700,1701453790,8420,8420,8420,8420,0
20241209,175600,1701453790,8420,8420,8420,8420,0
20241209,175500,1701453790,8420,8420,8420,8420,0
20241209,175400,1701453790,8420,8420,8420,8420,0
20241209,175300,1701453790,8420,8420,8420,8420,0
20241209,175200,1701453790,8420,8420,8420,8420,0
20241209,175100,1701453790,8420,8420,8420,8420,0
20241209,175000,1701453790,8420,8420,8420,8420,0
20241209,174900,1701453790,8420,8420,8420,8420,0
20241209,174800,1701453790,8420,8420,8420,8420,0
20241209,174700,1701453790,8420,8420,8420,8420,0
20241209,174600,1701453790,8420,8420,8420,8420,0
20241209,174500,1701453790,8420,8420,8420,8420,0
20241209,174400,1701453790,8420,8420,8420,8420,0
20241209,174300,1701453790,8420,8420,8420,8420,0
20241209,174200,1701453790,8420,8420,8420,8420,0
20241209,174100,1701453790,8420,8420,8420,8420,0
20241209,174000,1701453790,8420,8420,8420,8420,0
20241209,173900,1701453790,8420,8420,8420,8420,0
20241209,173800,1701453790,8420,8420,8420,8420,0
20241209,173700,1701453790,8420,8420,8420,8420,0
20241209,173600,1701453790,8420,8420,8420,8420,4602
20241209,173500,1701453790,8420,8420,8420,8420,0
20241209,173400,1701453790,8420,8420,8420,8420,0
20241209,173300,1701453790,8420,8420,8420,8420,0
20241209,173200,1701453790,8420,8420,8420,8420,0
20241209,173100,1701453790,8420,8420,8420,8420,0
20241209,173000,1701453790,8420,8420,8420,8420,0
20241209,172900,1701453790,8420,8420,8420,8420,0
20241209,172800,1701453790,8420,8420,8420,8420,0
20241209,172700,1701453790,8420,8420,8420,8420,0
20241209,172600,1701453790,8420,8420,8420,8420,0
20241209,172500,1701453790,8420,8420,8420,8420,0
20241209,172400,1701453790,8420,8420,8420,8420,0
20241209,172300,1701453790,8420,8420,8420,8420,0
20241209,172200,1701453790,8420,8420,8420,8420,0
20241209,172100,1701453790,8420,8420,8420,8420,0
20241209,172000,1701453790,8420,8420,8420,8420,0
20241209,171900,1701453790,8420,8420,8420,8420,0
20241209,171800,1701453790,8420,8420,8420,8420,0
20241209,171700,1701453790,8420,8420,8420,8420,0
20241209,171600,1701453790,8420,8420,8420,8420,0
20241209,171500,1701453790,8420,8420,8420,8420,0
20241209,171400,1701453790,8420,8420,8420,8420,0
20241209,171300,1701453790,8420,8420,8420,8420,0
20241209,171200,1701453790,8420,8420,8420,8420,0
20241209,171100,1701453790,8420,8420,8420,8420,0
20241209,171000,1701453790,8420,8420,8420,8420,0
20241209,170900,1701453790,8420,8420,8420,8420,0
20241209,170800,1701453790,8420,8420,8420,8420,0
20241209,170700,1701453790,8420,8420,8420,8420,0
20241209,170600,1701453790,8420,8420,8420,8420,4602
20241209,170500,1701453790,8420,8420,8420,8420,0
20241209,170400,1701453790,8420,8420,8420,8420,0
20241209,170300,1701453790,8420,8420,8420,8420,0
20241209,170200,1701453790,8420,8420,8420,8420,0
20241209,170100,1701453790,8420,8420,8420,8420,0
20241209,170000,1701453790,8420,8420,8420,8420,0
20241209,165900,1701453790,8420,8420,8420,8420,0
20241209,165800,1701453790,8420,8420,8420,8420,0
20241209,165700,1701453790,8420,8420,8420,8420,0
20241209,165600,1701453790,8420,8420,8420,8420,0
20241209,165500,1701453790,8420,8420,8420,8420,0
20241209,165400,1701453790,8420,8420,8420,8420,0
20241209,165300,1701453790,8420,8420,8420,8420,0
20241209,165200,1701453790,8420,8420,8420,8420,0
20241209,165100,1701453790,8420,8420,8420,8420,0
20241209,165000,1701453790,8420,8420,8420,8420,0
20241209,164900,1701453790,8420,8420,8420,8420,0
20241209,164800,1701453790,8420,8420,8420,8420,0
20241209,164700,1701453790,8420,8420,8420,8420,0
20241209,164600,1701453790,8420,8420,8420,8420,0
20241209,164500,1701453790,8420,8420,8420,8420,0
20241209,164400,1701453790,8420,8420,8420,8420,0
20241209,164300,1701453790,8420,8420,8420,8420,0
20241209,164200,1701453790,8420,8420,8420,8420,0
20241209,164100,1701453790,8420,8420,8420,8420,0
20241209,164000,1701453790,8420,8420,8420,8420,0
20241209,163900,1701453790,8420,8420,8420,8420,0
20241209,163800,1701453790,8420,8420,8420,8420,0
20241209,163700,1701453790,8420,8420,8420,8420,0
20241209,163600,1701453790,8420,8420,8420,8420,4602
20241209,163500,1701453790,8420,8420,8420,8420,0
20241209,163400,1701453790,8420,8420,8420,8420,0
20241209,163300,1701453790,8420,8420,8420,8420,0
20241209,163200,1701453790,8420,8420,8420,8420,0
20241209,163100,1701453790,8420,8420,8420,8420,0
20241209,163000,1701453790,8420,8420,8420,8420,0
20241209,162900,1701453790,8420,8420,8420,8420,0
20241209,162800,1701453790,8420,8420,8420,8420,0
20241209,162700,1701453790,8420,8420,8420,8420,0
20241209,162600,1701453790,8420,8420,8420,8420,0
20241209,162500,1701453790,8420,8420,8420,8420,0
20241209,162400,1701453790,8420,8420,8420,8420,0
20241209,162300,1701453790,8420,8420,8420,8420,0
20241209,162200,1701453790,8420,8420,8420,8420,0
20241209,162100,1701453790,8420,8420,8420,8420,0
20241209,162000,1701453790,8420,8420,8420,8420,0
20241209,161900,1701453790,8420,8420,8420,8420,0
20241209,161800,1701453790,8420,8420,8420,8420,0
20241209,161700,1701453790,8420,8420,8420,8420,0
20241209,161600,1701453790,8420,8420,8420,8420,0
20241209,161500,1701453790,8420,8420,8420,8420,0
20241209,161400,1701453790,8420,8420,8420,8420,0
20241209,161300,1701453790,8420,8420,8420,8420,0
20241209,161200,1701453790,8420,8420,8420,8420,0
20241209,161100,1701453790,8420,8420,8420,8420,0
20241209,161000,1701453790,8420,8420,8420,8420,0
20241209,160900,1701453790,8420,8420,8420,8420,0
20241209,160800,1701453790,8420,8420,8420,8420,0
20241209,160700,1701453790,8420,8420,8420,8420,0
20241209,160600,1701453790,8420,8420,8420,8420,4602
20241209,160500,1701453790,8420,8420,8420,8420,0
20241209,160400,1701453790,8420,8420,8420,8420,0
20241209,160300,1701453790,8420,8420,8420,8420,0
20241209,160200,1701453790,8420,8420,8420,8420,0
20241209,160100,1701453790,8420,8420,8420,8420,0
20241209,160000,1701453790,8420,8420,8420,8420,0
20241209,155900,1701453790,8420,8420,8420,8420,0
20241209,155800,1701453790,8420,8420,8420,8420,0
20241209,155700,1701453790,8420,8420,8420,8420,0
20241209,155600,1701453790,8420,8420,8420,8420,0
20241209,155500,1701453790,8420,8420,8420,8420,0
20241209,155400,1701453790,8420,8420,8420,8420,0
20241209,155300,1701453790,8420,8420,8420,8420,0
20241209,155200,1701453790,8420,8420,8420,8420,0
20241209,155100,1701453790,8420,8420,8420,8420,0
20241209,155000,1701453790,8420,8420,8420,8420,0
20241209,154900,1701453790,8420,8420,8420,8420,0
20241209,154800,1701453790,8420,8420,8420,8420,0
20241209,154700,1701453790,8420,8420,8420,8420,0
20241209,154600,1701453790,8420,8420,8420,8420,0
20241209,154500,1701453790,8420,8420,8420,8420,0
20241209,154400,1701453790,8420,8420,8420,8420,0
20241209,154300,1701453790,8420,8420,8420,8420,0
20241209,154200,1701453790,8420,8420,8420,8420,0
20241209,154100,1701453790,8420,8420,8420,8420,0
20241209,154000,1701453790,8420,8420,8420,8420,0
20241209,153900,1701453790,8420,8420,8420,8420,0
20241209,153800,1701453790,8420,8420,8420,8420,0
20241209,153700,1701453790,8420,8420,8420,8420,0
20241209,153600,1701453790,8420,8420,8420,8420,4602
20241209,153500,1701453790,8420,8420,8420,8420,0
20241209,153400,1701453790,8420,8420,8420,8420,0
20241209,153300,1701453790,8420,8420,8420,8420,0
20241209,153200,1701453790,8420,8420,8420,8420,0
20241209,153100,1701453790,8420,8420,8420,8420,0
20241209,153000,1701453790,8420,8420,8420,8420,4602
20241209,152900,1662704950,8420,8420,8420,8420,0
20241209,152800,1662704950,8420,8420,8420,8420,0
20241209,152700,1662704950,8420,8420,8420,8420,0
20241209,152600,1662704950,8420,8420,8420,8420,0
20241209,152500,1662704950,8420,8420,8420,8420,0
20241209,152400,1662704950,8420,8420,8420,8420,0
20241209,152300,1662704950,8420,8420,8420,8420,0
20241209,152200,1662704950,8420,8420,8420,8420,0
20241209,152100,1662704950,8420,8420,8420,8420,0
20241209,152000,1662704950,8420,8420,8420,8420,0
20241209,151900,1662704950,8420,8420,8430,8410,686
20241209,151800,1656934680,8420,8420,8440,8410,670
20241209,151700,1651290600,8420,8420,8420,8410,339
20241209,151600,1648438490,8420,8410,8420,8410,425
20241209,151500,1644864000,8420,8440,8440,8420,870
20241209,151400,1637530180,8420,8430,8430,8420,727
20241209,151300,1631407580,8430,8440,8460,8420,979
20241209,151200,1623151590,8440,8450,8450,8440,305
20241209,151100,1620576040,8450,8450,8450,8450,382
20241209,151000,1617348140,8440,8440,8470,8440,2849
20241209,150900,1593272260,8440,8470,8470,8440,351
20241209,150800,1590309790,8460,8450,8460,8430,1202
20241209,150700,1580151680,8470,8450,8470,8450,52
20241209,150600,1579712260,8470,8450,8470,8450,328
20241209,150500,1576938030,8440,8450,8450,8440,32
20241209,150400,1576667930,8450,8450,8460,8450,173
20241209,150300,1575206070,8430,8450,8450,8430,28
20241209,150200,1574970010,8470,8450,8470,8450,61
20241209,150100,1574453950,8430,8450,8470,8420,142
20241209,150000,1573256620,8470,8470,8480,8440,3495
20241209,145900,1543711110,8500,8500,8500,8500,269
20241209,145800,1541424610,8500,8470,8520,8460,3014
20241209,145700,1515823990,8470,8450,8480,8450,333
20241209,145600,1513003960,8470,8440,8470,8420,3412
20241209,145500,1484230540,8440,8440,8440,8440,0
20241209,145400,1484230540,8440,8450,8500,8430,287
20241209,145300,1481804750,8450,8440,8450,8410,912
20241209,145200,1474114940,8430,8440,8440,8420,696
20241209,145100,1468247890,8440,8430,8440,8430,504
20241209,145000,1463996180,8430,8450,8500,8420,617
20241209,144900,1458789230,8450,8490,8490,8430,2694
20241209,144800,1436040600,8490,8500,8500,8470,265
20241209,144700,1433793320,8500,8500,8520,8480,2024
20241209,144600,1416612670,8510,8520,8520,8510,31
20241209,144500,1416348850,8520,8500,8530,8500,154
20241209,144400,1415035330,8510,8540,8540,8510,911
20241209,144300,1407263460,8510,8510,8510,8510,1
20241209,144200,1407254950,8530,8530,8530,8530,352
20241209,144100,1404252390,8490,8490,8490,8490,3
20241209,144000,1404226920,8490,8500,8500,8490,310
20241209,143900,1401592290,8500,8510,8550,8500,3292
20241209,143800,1373561380,8500,8480,8500,8480,380
20241209,143700,1370335980,8480,8500,8520,8460,126
20241209,143600,1369266660,8500,8490,8500,8460,781
20241209,143500,1362645550,8500,8530,8540,8500,1700
20241209,143400,1348186000,8530,8530,8530,8530,62
20241209,143300,1347657140,8520,8530,8530,8520,256
20241209,143200,1345475540,8530,8530,8530,8530,1477
20241209,143100,1332876730,8520,8540,8540,8520,1159
20241209,143000,1322987090,8530,8540,8540,8530,61
20241209,142900,1322466210,8530,8540,8540,8530,123
20241209,142800,1321416150,8530,8530,8550,8530,1015
20241209,142700,1312757180,8550,8540,8550,8500,4813
20241209,142600,1271757130,8550,8540,8550,8540,64
20241209,142500,1271210030,8540,8550,8550,8530,114
20241209,142400,1270236520,8540,8550,8550,8530,1346
20241209,142300,1258744250,8550,8560,8580,8550,904
20241209,142200,1251010960,8560,8580,8580,8560,251
20241209,142100,1248861080,8570,8590,8590,8570,2000
20241209,142000,1231708450,8610,8610,8610,8610,1
20241209,141900,1231699840,8620,8580,8620,8580,3761
20241209,141800,1199383700,8580,8580,8580,8580,2
20241209,141700,1199366540,8580,8580,8580,8580,628
20241209,141600,1193978300,8580,8580,8580,8580,10
20241209,141500,1193892500,8590,8590,8590,8590,10
20241209,141400,1193806600,8590,8590,8590,8590,1
20241209,141300,1193798010,8580,8580,8580,8580,143
20241209,141200,1192571070,8580,8580,8580,8580,30
20241209,141100,1192313670,8580,8570,8580,8570,1087
20241209,141000,1182998070,8580,8580,8580,8580,190
20241209,140900,1181367870,8580,8580,8580,8580,0
20241209,140800,1181367870,8580,8580,8580,8580,34
20241209,140700,1181076150,8580,8580,8580,8580,3
20241209,140600,1181050410,8590,8590,8590,8590,0
20241209,140500,1181050410,8590,8590,8590,8590,0
20241209,140400,1181050410,8590,8590,8590,8590,3
20241209,140300,1181024640,8590,8590,8590,8590,30
20241209,140200,1180766940,8580,8580,8580,8580,357
20241209,140100,1177703880,8580,8580,8580,8580,150
20241209,140000,1176416880,8580,8580,8580,8580,120
20241209,135900,1175387280,8600,8600,8600,8600,0
20241209,135800,1175387280,8600,8600,8600,8600,0
20241209,135700,1175387280,8600,8590,8600,8580,196
20241209,135600,1173705540,8600,8610,8610,8580,442
20241209,135500,1169907470,8620,8610,8620,8610,35
20241209,135400,1169605970,8610,8610,8610,8610,13
20241209,135300,1169494040,8610,8580,8620,8570,988
20241209,135200,1161005270,8590,8570,8590,8570,501
20241209,135100,1156711680,8580,8580,8580,8580,35
20241209,135000,1156411380,8590,8580,8590,8580,111
20241209,134900,1155458990,8590,8580,8590,8570,2988
20241209,134800,1129793940,8570,8560,8570,8560,209
20241209,134700,1128004700,8560,8570,8570,8560,127
20241209,134600,1126916320,8570,8580,8590,8570,10
20241209,134500,1126830520,8590,8580,8590,8580,3719
20241209,134400,1094921400,8580,8580,8590,8580,3
20241209,134300,1094895650,8570,8570,8570,8570,0
20241209,134200,1094895650,8570,8570,8570,8570,1
20241209,134100,1094887080,8560,8560,8560,8560,50
20241209,134000,1094459080,8560,8560,8560,8560,0
20241209,133900,1094459080,8560,8560,8570,8560,46
20241209,133800,1094065280,8570,8560,8570,8560,2
20241209,133700,1094048150,8560,8570,8570,8560,85
20241209,133600,1093320050,8570,8580,8580,8570,240
20241209,133500,1091262560,8580,8580,8580,8580,0
20241209,133400,1091262560,8580,8580,8580,8580,17
20241209,133300,1091116700,8590,8610,8610,8580,214
20241209,133200,1089278660,8610,8600,8610,8600,8
20241209,133100,1089209800,8590,8600,8610,8590,92
20241209,133000,1088418820,8610,8600,8610,8570,212
20241209,132900,1086600170,8600,8610,8610,8600,211
20241209,132800,1084783760,8620,8610,8620,8610,16
20241209,132700,1084645980,8620,8620,8620,8620,0
20241209,132600,1084645980,8620,8620,8620,8620,32
20241209,132500,1084370140,8630,8610,8640,8610,43
20241209,132400,1083999220,8650,8620,8650,8620,600
20241209,132300,1078813010,8620,8620,8620,8620,75
20241209,132200,1078166510,8620,8620,8620,8620,0
20241209,132100,1078166510,8620,8630,8630,8620,68
20241209,132000,1077579750,8620,8620,8640,8620,77
20241209,131900,1076915740,8610,8620,8630,8610,52
20241209,131800,1076467980,8630,8600,8630,8600,1102
20241209,131700,1066979750,8600,8600,8600,8590,460
20241209,131600,1063025030,8640,8610,8640,8610,98
20241209,131500,1062181210,8640,8630,8640,8600,5
20241209,131400,1062138100,8590,8590,8600,8580,4306
20241209,131300,1025190550,8600,8600,8600,8600,0
20241209,131200,1025190550,8600,8590,8640,8580,1614
20241209,131100,1011303130,8600,8570,8600,8570,530
20241209,131000,1006755920,8570,8570,8570,8570,128
20241209,130900,1005658960,8580,8580,8580,8570,248
20241209,130800,1003531170,8590,8600,8610,8590,164
20241209,130700,1002122200,8610,8600,8610,8590,566
20241209,130600,997254670,8590,8590,8600,8590,1819
20241209,130500,981613690,8590,8600,8600,8590,173
20241209,130400,980126300,8640,8600,8640,8600,3
20241209,130300,980100440,8600,8600,8600,8600,190
20241209,130200,978466440,8600,8610,8610,8600,717
20241209,130100,972298670,8610,8620,8620,8610,741
20241209,130000,965913770,8620,8630,8630,8620,119
20241209,125900,964887190,8630,8630,8630,8630,100
20241209,125800,964024190,8630,8630,8630,8630,1
20241209,125700,964015560,8630,8630,8630,8630,30
20241209,125600,963756660,8640,8640,8640,8630,712
20241209,125500,957608690,8630,8650,8650,8630,214
20241209,125400,955759620,8660,8660,8660,8660,9
20241209,125300,955681680,8650,8650,8660,8650,1824
20241209,125200,939904000,8650,8660,8660,8650,1416
20241209,125100,927655100,8650,8660,8660,8650,1766
20241209,125000,912370880,8660,8660,8660,8660,100
20241209,124900,911504880,8670,8670,8670,8670,1
20241209,124800,911496210,8670,8660,8670,8660,12
20241209,124700,911392180,8670,8680,8680,8670,665
20241209,124600,905624620,8680,8680,8680,8680,0
20241209,124500,905624620,8680,8680,8680,8680,459
20241209,124400,901640500,8700,8700,8700,8700,0
20241209,124300,901640500,8700,8700,8700,8700,0
20241209,124200,901640500,8700,8700,8700,8700,11
20241209,124100,901544800,8700,8700,8700,8700,1100
20241209,124000,891974800,8700,8710,8710,8700,40
20241209,123900,891626790,8700,8700,8700,8700,279
20241209,123800,889199490,8710,8700,8710,8700,31
20241209,123700,888929780,8680,8680,8680,8680,20
20241209,123600,888756180,8680,8690,8690,8680,99
20241209,123500,887896780,8680,8680,8680,8680,0
20241209,123400,887896780,8680,8680,8680,8680,0
20241209,123300,887896780,8680,8690,8690,8680,286
20241209,123200,885411450,8680,8680,8680,8680,0
20241209,123100,885411450,8680,8690,8690,8680,690
20241209,123000,879421700,8690,8700,8700,8690,973
20241209,122900,870962830,8690,8690,8690,8680,610
20241209,122800,865667590,8680,8680,8680,8680,11
20241209,122700,865572110,8710,8710,8710,8710,3
20241209,122600,865545980,8720,8710,8720,8710,12
20241209,122500,865441400,8680,8710,8720,8680,1113
20241209,122400,855772110,8720,8720,8720,8720,4
20241209,122300,855737230,8730,8730,8730,8730,20
20241209,122200,855562630,8730,8720,8750,8710,134
20241209,122100,854394980,8720,8740,8750,8720,576
20241209,122000,849368110,8750,8740,8750,8740,10
20241209,121900,849280660,8730,8740,8740,8730,4
20241209,121800,849245730,8750,8750,8750,8750,5
20241209,121700,849201980,8750,8750,8760,8740,226
20241209,121600,847224480,8750,8740,8750,8740,109
20241209,121500,846271800,8740,8740,8740,8740,0
20241209,121400,846271800,8740,8740,8740,8740,0
20241209,121300,846271800,8740,8740,8740,8740,0
20241209,121200,846271800,8740,8740,8740,8740,83
20241209,121100,845546380,8750,8750,8750,8750,1
20241209,121000,845537630,8720,8730,8750,8720,20
20241209,120900,845363180,8750,8750,8750,8750,78
20241209,120800,844680680,8740,8720,8760,8720,1391
20241209,120700,832501520,8730,8720,8730,8710,10
20241209,120600,832414280,8730,8730,8730,8730,0
20241209,120500,832414280,8730,8710,8730,8710,97
20241209,120400,831568440,8710,8690,8720,8690,1417
20241209,120300,819251410,8700,8700,8700,8690,169
20241209,120200,817782130,8700,8700,8700,8700,86
20241209,120100,817033930,8700,8710,8710,8700,398
20241209,120000,813571300,8710,8710,8710,8710,10
20241209,115900,813484200,8710,8710,8710,8710,0
20241209,115800,813484200,8710,8710,8710,8710,10
20241209,115700,813397100,8710,8710,8710,8710,1
20241209,115600,813388390,8710,8710,8710,8710,100
20241209,115500,812517390,8720,8730,8730,8720,2
20241209,115400,812499940,8730,8710,8730,8710,187
20241209,115300,810870200,8710,8710,8750,8690,299
20241209,115200,808268030,8700,8700,8700,8700,939
20241209,115100,800098730,8700,8700,8700,8700,61
20241209,115000,799568030,8700,8700,8700,8700,0
20241209,114900,799568030,8700,8700,8700,8700,90
20241209,114800,798785030,8700,8700,8700,8700,80
20241209,114700,798089030,8700,8700,8700,8700,370
20241209,114600,794870030,8700,8730,8730,8700,1799
20241209,114500,779211830,8760,8740,8760,8740,101
20241209,114400,778328080,8750,8710,8750,8710,151
20241209,114300,777009830,8720,8720,8720,8720,1
20241209,114200,777001110,8730,8730,8730,8730,0
20241209,114100,777001110,8730,8710,8730,8710,116
20241209,114000,775989790,8700,8700,8700,8700,0
20241209,113900,775989790,8700,8730,8730,8700,610
20241209,113800,770679770,8730,8730,8730,8730,25
20241209,113700,770461520,8740,8740,8740,8740,1
20241209,113600,770452780,8740,8740,8740,8740,0
20241209,113500,770452780,8740,8740,8740,8730,560
20241209,113400,765559190,8740,8740,8740,8740,77
20241209,113300,764886210,8740,8740,8740,8740,85
20241209,113200,764143310,8740,8730,8750,8720,63
20241209,113100,763592780,8740,8730,8740,8700,254
20241209,113000,761382170,8750,8700,8750,8700,1188
20241209,112900,751030830,8710,8750,8750,8710,878
20241209,112800,743378020,8760,8740,8760,8720,128
20241209,112700,742260460,8750,8720,8750,8710,827
20241209,112600,735052900,8750,8750,8750,8750,5
20241209,112500,735009150,8760,8720,8770,8720,157
20241209,112400,733638790,8720,8750,8750,8720,264
20241209,112300,731334340,8760,8770,8780,8760,40
20241209,112200,730983900,8780,8780,8780,8780,1
20241209,112100,730975120,8790,8780,8790,8780,114
20241209,112000,729973450,8780,8770,8780,8770,114
20241209,111900,728972590,8780,8760,8780,8760,1033
20241209,111800,719913490,8770,8770,8770,8770,6
20241209,111700,719860870,8770,8760,8770,8760,14
20241209,111600,719738100,8740,8740,8740,8740,34
20241209,111500,719440940,8760,8740,8760,8740,447
20241209,111400,715532260,8740,8740,8740,8740,234
20241209,111300,713487100,8740,8740,8740,8740,0
20241209,111200,713487100,8740,8740,8740,8740,0
20241209,111100,713487100,8740,8750,8750,8740,231
20241209,111000,711468150,8740,8740,8740,8740,69
20241209,110900,710865090,8750,8750,8750,8750,19
20241209,110800,710698840,8750,8750,8750,8750,56
20241209,110700,710208840,8750,8760,8760,8750,24
20241209,110600,709998770,8760,8760,8760,8760,10
20241209,110500,709911170,8770,8770,8770,8770,1
20241209,110400,709902400,8760,8750,8760,8750,54
20241209,110300,709429460,8750,8750,8750,8750,24
20241209,110200,709219460,8780,8780,8780,8750,247
20241209,110100,707052000,8820,8780,8820,8780,51
20241209,110000,706604180,8780,8780,8780,8780,0
20241209,105900,706604180,8780,8780,8780,8780,0
20241209,105800,706604180,8780,8770,8780,8770,66
20241209,105700,706025100,8770,8770,8770,8770,0
20241209,105600,706025100,8770,8760,8830,8760,62
20241209,105500,705481710,8750,8760,8760,8750,83
20241209,105400,704755130,8750,8750,8760,8740,446
20241209,105300,700853140,8760,8760,8770,8740,126
20241209,105200,699751130,8770,8760,8810,8730,913
20241209,105100,691757760,8760,8760,8770,8760,106
20241209,105000,690829140,8770,8780,8800,8770,102
20241209,104900,689932590,8790,8790,8790,8790,0
20241209,104800,689932590,8790,8800,8800,8750,1440
20241209,104700,677324190,8800,8800,8800,8800,0
20241209,104600,677324190,8800,8790,8800,8790,28
20241209,104500,677078060,8760,8760,8760,8760,10
20241209,104400,676990460,8770,8770,8770,8770,210
20241209,104300,675148760,8770,8790,8830,8770,544
20241209,104200,670367250,8790,8810,8810,8790,1474
20241209,104100,657396050,8810,8810,8830,8810,594
20241209,104000,652151850,8830,8830,8830,8830,31
20241209,103900,651878120,8850,8830,8850,8830,13
20241209,103800,651763240,8820,8810,8820,8800,517
20241209,103700,647205270,8810,8810,8810,8810,8
20241209,103600,647134790,8810,8810,8810,8810,4
20241209,103500,647099550,8820,8820,8820,8820,19
20241209,103400,646931970,8840,8830,8840,8830,119
20241209,103300,645881190,8810,8810,8810,8810,0
20241209,103200,645881190,8810,8810,8810,8810,0
20241209,103100,645881190,8810,8790,8810,8790,2
20241209,103000,645863590,8800,8770,8800,8760,376
20241209,102900,642559570,8770,8780,8780,8750,121
20241209,102800,641498350,8790,8800,8800,8790,14
20241209,102700,641375180,8810,8810,8810,8810,0
20241209,102600,641375180,8810,8810,8810,8810,1
20241209,102500,641366370,8800,8800,8800,8800,0
20241209,102400,641366370,8800,8770,8800,8770,66
20241209,102300,640787030,8770,8770,8770,8760,243
20241209,102200,638656690,8790,8790,8790,8790,18
20241209,102100,638498470,8770,8770,8770,8770,0
20241209,102000,638498470,8770,8770,8770,8770,447
20241209,101900,634578280,8770,8780,8780,8770,44
20241209,101800,634192360,8780,8800,8800,8780,143
20241209,101700,632934060,8820,8820,8820,8820,36
20241209,101600,632616540,8840,8840,8840,8820,90
20241209,101500,631821190,8830,8810,8840,8770,569
20241209,101400,626814320,8810,8830,8830,8800,414
20241209,101300,623170110,8830,8820,8830,8820,93
20241209,101200,622349820,8830,8830,8830,8820,75
20241209,101100,621688000,8830,8830,8830,8820,72
20241209,101000,621052640,8840,8850,8850,8840,233
20241209,100900,618992420,8850,8840,8850,8840,247
20241209,100800,616807940,8860,8840,8860,8840,247
20241209,100700,614621840,8840,8820,8840,8820,60
20241209,100600,614091540,8840,8820,8840,8820,219
20241209,100500,612155900,8830,8820,8830,8820,2
20241209,100400,612138250,8840,8830,8840,8800,296
20241209,100300,609529420,8830,8830,8830,8830,106
20241209,100200,608593440,8830,8840,8840,8830,59
20241209,100100,608072170,8860,8860,8880,8830,157
20241209,100000,606683450,8880,8820,8880,8820,404
20241209,095900,603114300,8820,8830,8830,8820,7
20241209,095800,603052510,8820,8810,8820,8810,166
20241209,095700,601588850,8820,8800,8820,8790,81
20241209,095600,600876070,8800,8760,8800,8760,891
20241209,095500,593055270,8760,8730,8760,8730,432
20241209,095400,589279930,8740,8710,8740,8700,514
20241209,095300,584808000,8710,8730,8730,8710,245
20241209,095200,582673840,8740,8740,8740,8740,252
20241209,095100,580471360,8750,8760,8760,8750,743
20241209,095000,573968100,8770,8750,8780,8750,573
20241209,094900,568950910,8760,8750,8780,8750,286
20241209,094800,566441180,8750,8750,8750,8750,3
20241209,094700,566414930,8750,8750,8750,8740,56
20241209,094600,565925310,8750,8720,8750,8720,746
20241209,094500,559408650,8720,8720,8720,8720,10
20241209,094400,559321450,8710,8720,8720,8710,188
20241209,094300,557683860,8720,8720,8720,8720,82
20241209,094200,556968820,8720,8730,8730,8710,494
20241209,094100,552661350,8730,8730,8730,8730,94
20241209,094000,551840730,8740,8700,8740,8700,392
20241209,093900,548427210,8690,8700,8770,8690,2402
20241209,093800,527431090,8720,8690,8720,8690,173
20241209,093700,525925220,8690,8690,8690,8680,137
20241209,093600,524735530,8690,8680,8690,8680,138
20241209,093500,523537640,8680,8710,8710,8670,2738
20241209,093400,499744420,8720,8720,8720,8720,11
20241209,093300,499648500,8720,8720,8720,8720,281
20241209,093200,497198180,8710,8660,8710,8660,825
20241209,093100,490024490,8670,8670,8680,8670,2044
20241209,093000,472302980,8670,8680,8680,8670,2026
20241209,092900,454727170,8680,8720,8720,8680,1488
20241209,092800,441807280,8720,8700,8720,8690,4820
20241209,092700,399855130,8710,8710,8720,8710,1349
20241209,092600,388099760,8710,8730,8730,8710,1427
20241209,092500,375657070,8740,8760,8760,8740,1636
20241209,092400,361337500,8770,8770,8770,8770,994
20241209,092300,352620120,8770,8810,8830,8770,3394
20241209,092200,322783450,8800,8820,8820,8800,2733
20241209,092100,298707700,8810,8800,8810,8800,1269
20241209,092000,287532810,8810,8800,8810,8800,1957
20241209,091900,270310650,8800,8780,8800,8780,2444
20241209,091800,248820650,8800,8810,8810,8780,72
20241209,091700,248188000,8810,8790,8860,8760,2881
20241209,091600,222835900,8790,8780,8790,8780,28
20241209,091500,222589890,8770,8730,8800,8730,1474
20241209,091400,209637590,8740,8850,8860,8730,237
20241209,091300,207554010,8850,8810,8890,8720,3528
20241209,091200,176443820,8810,8810,8810,8760,279
20241209,091100,173989680,8820,8770,8820,8770,318
20241209,091000,171196560,8750,8750,8770,8730,154
20241209,090900,169849820,8790,8790,8830,8740,635
20241209,090800,164284890,8770,8770,8830,8760,209
20241209,090700,162452600,8780,8760,8820,8760,1359
20241209,090600,150490850,8760,8690,8760,8690,2284
20241209,090500,130616210,8690,8770,8770,8690,2489
20241209,090400,108947890,8770,8790,8810,8710,4450
20241209,090300,69989900,8790,8820,8820,8760,337
20241209,090200,67034060,8770,8870,8870,8770,2262
20241209,090100,47092290,8830,8860,8880,8830,2604
20241209,090000,24048840,8870,8870,9000,8870,2675
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200600 1701453790 8420 8420 8420 8420 4602
3 20241209 200500 1701453790 8420 8420 8420 8420 0
4 20241209 200400 1701453790 8420 8420 8420 8420 0
5 20241209 200300 1701453790 8420 8420 8420 8420 0
6 20241209 200200 1701453790 8420 8420 8420 8420 0
7 20241209 200100 1701453790 8420 8420 8420 8420 0
8 20241209 200000 1701453790 8420 8420 8420 8420 0
9 20241209 195900 1701453790 8420 8420 8420 8420 0
10 20241209 195800 1701453790 8420 8420 8420 8420 0
11 20241209 195700 1701453790 8420 8420 8420 8420 0
12 20241209 195600 1701453790 8420 8420 8420 8420 0
13 20241209 195500 1701453790 8420 8420 8420 8420 0
14 20241209 195400 1701453790 8420 8420 8420 8420 0
15 20241209 195300 1701453790 8420 8420 8420 8420 0
16 20241209 195200 1701453790 8420 8420 8420 8420 0
17 20241209 195100 1701453790 8420 8420 8420 8420 0
18 20241209 195000 1701453790 8420 8420 8420 8420 0
19 20241209 194900 1701453790 8420 8420 8420 8420 0
20 20241209 194800 1701453790 8420 8420 8420 8420 0
21 20241209 194700 1701453790 8420 8420 8420 8420 0
22 20241209 194600 1701453790 8420 8420 8420 8420 0
23 20241209 194500 1701453790 8420 8420 8420 8420 0
24 20241209 194400 1701453790 8420 8420 8420 8420 0
25 20241209 194300 1701453790 8420 8420 8420 8420 0
26 20241209 194200 1701453790 8420 8420 8420 8420 0
27 20241209 194100 1701453790 8420 8420 8420 8420 0
28 20241209 194000 1701453790 8420 8420 8420 8420 0
29 20241209 193900 1701453790 8420 8420 8420 8420 0
30 20241209 193800 1701453790 8420 8420 8420 8420 0
31 20241209 193700 1701453790 8420 8420 8420 8420 0
32 20241209 193600 1701453790 8420 8420 8420 8420 4602
33 20241209 193500 1701453790 8420 8420 8420 8420 0
34 20241209 193400 1701453790 8420 8420 8420 8420 0
35 20241209 193300 1701453790 8420 8420 8420 8420 0
36 20241209 193200 1701453790 8420 8420 8420 8420 0
37 20241209 193100 1701453790 8420 8420 8420 8420 0
38 20241209 193000 1701453790 8420 8420 8420 8420 0
39 20241209 192900 1701453790 8420 8420 8420 8420 0
40 20241209 192800 1701453790 8420 8420 8420 8420 0
41 20241209 192700 1701453790 8420 8420 8420 8420 0
42 20241209 192600 1701453790 8420 8420 8420 8420 0
43 20241209 192500 1701453790 8420 8420 8420 8420 0
44 20241209 192400 1701453790 8420 8420 8420 8420 0
45 20241209 192300 1701453790 8420 8420 8420 8420 0
46 20241209 192200 1701453790 8420 8420 8420 8420 0
47 20241209 192100 1701453790 8420 8420 8420 8420 0
48 20241209 192000 1701453790 8420 8420 8420 8420 0
49 20241209 191900 1701453790 8420 8420 8420 8420 0
50 20241209 191800 1701453790 8420 8420 8420 8420 0
51 20241209 191700 1701453790 8420 8420 8420 8420 0
52 20241209 191600 1701453790 8420 8420 8420 8420 0
53 20241209 191500 1701453790 8420 8420 8420 8420 0
54 20241209 191400 1701453790 8420 8420 8420 8420 0
55 20241209 191300 1701453790 8420 8420 8420 8420 0
56 20241209 191200 1701453790 8420 8420 8420 8420 0
57 20241209 191100 1701453790 8420 8420 8420 8420 0
58 20241209 191000 1701453790 8420 8420 8420 8420 0
59 20241209 190900 1701453790 8420 8420 8420 8420 0
60 20241209 190800 1701453790 8420 8420 8420 8420 0
61 20241209 190700 1701453790 8420 8420 8420 8420 0
62 20241209 190600 1701453790 8420 8420 8420 8420 4602
63 20241209 190500 1701453790 8420 8420 8420 8420 0
64 20241209 190400 1701453790 8420 8420 8420 8420 0
65 20241209 190300 1701453790 8420 8420 8420 8420 0
66 20241209 190200 1701453790 8420 8420 8420 8420 0
67 20241209 190100 1701453790 8420 8420 8420 8420 0
68 20241209 190000 1701453790 8420 8420 8420 8420 0
69 20241209 185900 1701453790 8420 8420 8420 8420 0
70 20241209 185800 1701453790 8420 8420 8420 8420 0
71 20241209 185700 1701453790 8420 8420 8420 8420 0
72 20241209 185600 1701453790 8420 8420 8420 8420 0
73 20241209 185500 1701453790 8420 8420 8420 8420 0
74 20241209 185400 1701453790 8420 8420 8420 8420 0
75 20241209 185300 1701453790 8420 8420 8420 8420 0
76 20241209 185200 1701453790 8420 8420 8420 8420 0
77 20241209 185100 1701453790 8420 8420 8420 8420 0
78 20241209 185000 1701453790 8420 8420 8420 8420 0
79 20241209 184900 1701453790 8420 8420 8420 8420 0
80 20241209 184800 1701453790 8420 8420 8420 8420 0
81 20241209 184700 1701453790 8420 8420 8420 8420 0
82 20241209 184600 1701453790 8420 8420 8420 8420 0
83 20241209 184500 1701453790 8420 8420 8420 8420 0
84 20241209 184400 1701453790 8420 8420 8420 8420 0
85 20241209 184300 1701453790 8420 8420 8420 8420 0
86 20241209 184200 1701453790 8420 8420 8420 8420 0
87 20241209 184100 1701453790 8420 8420 8420 8420 0
88 20241209 184000 1701453790 8420 8420 8420 8420 0
89 20241209 183900 1701453790 8420 8420 8420 8420 0
90 20241209 183800 1701453790 8420 8420 8420 8420 0
91 20241209 183700 1701453790 8420 8420 8420 8420 0
92 20241209 183600 1701453790 8420 8420 8420 8420 4602
93 20241209 183500 1701453790 8420 8420 8420 8420 0
94 20241209 183400 1701453790 8420 8420 8420 8420 0
95 20241209 183300 1701453790 8420 8420 8420 8420 0
96 20241209 183200 1701453790 8420 8420 8420 8420 0
97 20241209 183100 1701453790 8420 8420 8420 8420 0
98 20241209 183000 1701453790 8420 8420 8420 8420 0
99 20241209 182900 1701453790 8420 8420 8420 8420 0
100 20241209 182800 1701453790 8420 8420 8420 8420 0
101 20241209 182700 1701453790 8420 8420 8420 8420 0
102 20241209 182600 1701453790 8420 8420 8420 8420 0
103 20241209 182500 1701453790 8420 8420 8420 8420 0
104 20241209 182400 1701453790 8420 8420 8420 8420 0
105 20241209 182300 1701453790 8420 8420 8420 8420 0
106 20241209 182200 1701453790 8420 8420 8420 8420 0
107 20241209 182100 1701453790 8420 8420 8420 8420 0
108 20241209 182000 1701453790 8420 8420 8420 8420 0
109 20241209 181900 1701453790 8420 8420 8420 8420 0
110 20241209 181800 1701453790 8420 8420 8420 8420 0
111 20241209 181700 1701453790 8420 8420 8420 8420 0
112 20241209 181600 1701453790 8420 8420 8420 8420 0
113 20241209 181500 1701453790 8420 8420 8420 8420 0
114 20241209 181400 1701453790 8420 8420 8420 8420 0
115 20241209 181300 1701453790 8420 8420 8420 8420 0
116 20241209 181200 1701453790 8420 8420 8420 8420 0
117 20241209 181100 1701453790 8420 8420 8420 8420 0
118 20241209 181000 1701453790 8420 8420 8420 8420 0
119 20241209 180900 1701453790 8420 8420 8420 8420 0
120 20241209 180800 1701453790 8420 8420 8420 8420 0
121 20241209 180700 1701453790 8420 8420 8420 8420 0
122 20241209 180600 1701453790 8420 8420 8420 8420 4602
123 20241209 180500 1701453790 8420 8420 8420 8420 0
124 20241209 180400 1701453790 8420 8420 8420 8420 0
125 20241209 180300 1701453790 8420 8420 8420 8420 0
126 20241209 180200 1701453790 8420 8420 8420 8420 0
127 20241209 180100 1701453790 8420 8420 8420 8420 0
128 20241209 180000 1701453790 8420 8420 8420 8420 0
129 20241209 175900 1701453790 8420 8420 8420 8420 0
130 20241209 175800 1701453790 8420 8420 8420 8420 0
131 20241209 175700 1701453790 8420 8420 8420 8420 0
132 20241209 175600 1701453790 8420 8420 8420 8420 0
133 20241209 175500 1701453790 8420 8420 8420 8420 0
134 20241209 175400 1701453790 8420 8420 8420 8420 0
135 20241209 175300 1701453790 8420 8420 8420 8420 0
136 20241209 175200 1701453790 8420 8420 8420 8420 0
137 20241209 175100 1701453790 8420 8420 8420 8420 0
138 20241209 175000 1701453790 8420 8420 8420 8420 0
139 20241209 174900 1701453790 8420 8420 8420 8420 0
140 20241209 174800 1701453790 8420 8420 8420 8420 0
141 20241209 174700 1701453790 8420 8420 8420 8420 0
142 20241209 174600 1701453790 8420 8420 8420 8420 0
143 20241209 174500 1701453790 8420 8420 8420 8420 0
144 20241209 174400 1701453790 8420 8420 8420 8420 0
145 20241209 174300 1701453790 8420 8420 8420 8420 0
146 20241209 174200 1701453790 8420 8420 8420 8420 0
147 20241209 174100 1701453790 8420 8420 8420 8420 0
148 20241209 174000 1701453790 8420 8420 8420 8420 0
149 20241209 173900 1701453790 8420 8420 8420 8420 0
150 20241209 173800 1701453790 8420 8420 8420 8420 0
151 20241209 173700 1701453790 8420 8420 8420 8420 0
152 20241209 173600 1701453790 8420 8420 8420 8420 4602
153 20241209 173500 1701453790 8420 8420 8420 8420 0
154 20241209 173400 1701453790 8420 8420 8420 8420 0
155 20241209 173300 1701453790 8420 8420 8420 8420 0
156 20241209 173200 1701453790 8420 8420 8420 8420 0
157 20241209 173100 1701453790 8420 8420 8420 8420 0
158 20241209 173000 1701453790 8420 8420 8420 8420 0
159 20241209 172900 1701453790 8420 8420 8420 8420 0
160 20241209 172800 1701453790 8420 8420 8420 8420 0
161 20241209 172700 1701453790 8420 8420 8420 8420 0
162 20241209 172600 1701453790 8420 8420 8420 8420 0
163 20241209 172500 1701453790 8420 8420 8420 8420 0
164 20241209 172400 1701453790 8420 8420 8420 8420 0
165 20241209 172300 1701453790 8420 8420 8420 8420 0
166 20241209 172200 1701453790 8420 8420 8420 8420 0
167 20241209 172100 1701453790 8420 8420 8420 8420 0
168 20241209 172000 1701453790 8420 8420 8420 8420 0
169 20241209 171900 1701453790 8420 8420 8420 8420 0
170 20241209 171800 1701453790 8420 8420 8420 8420 0
171 20241209 171700 1701453790 8420 8420 8420 8420 0
172 20241209 171600 1701453790 8420 8420 8420 8420 0
173 20241209 171500 1701453790 8420 8420 8420 8420 0
174 20241209 171400 1701453790 8420 8420 8420 8420 0
175 20241209 171300 1701453790 8420 8420 8420 8420 0
176 20241209 171200 1701453790 8420 8420 8420 8420 0
177 20241209 171100 1701453790 8420 8420 8420 8420 0
178 20241209 171000 1701453790 8420 8420 8420 8420 0
179 20241209 170900 1701453790 8420 8420 8420 8420 0
180 20241209 170800 1701453790 8420 8420 8420 8420 0
181 20241209 170700 1701453790 8420 8420 8420 8420 0
182 20241209 170600 1701453790 8420 8420 8420 8420 4602
183 20241209 170500 1701453790 8420 8420 8420 8420 0
184 20241209 170400 1701453790 8420 8420 8420 8420 0
185 20241209 170300 1701453790 8420 8420 8420 8420 0
186 20241209 170200 1701453790 8420 8420 8420 8420 0
187 20241209 170100 1701453790 8420 8420 8420 8420 0
188 20241209 170000 1701453790 8420 8420 8420 8420 0
189 20241209 165900 1701453790 8420 8420 8420 8420 0
190 20241209 165800 1701453790 8420 8420 8420 8420 0
191 20241209 165700 1701453790 8420 8420 8420 8420 0
192 20241209 165600 1701453790 8420 8420 8420 8420 0
193 20241209 165500 1701453790 8420 8420 8420 8420 0
194 20241209 165400 1701453790 8420 8420 8420 8420 0
195 20241209 165300 1701453790 8420 8420 8420 8420 0
196 20241209 165200 1701453790 8420 8420 8420 8420 0
197 20241209 165100 1701453790 8420 8420 8420 8420 0
198 20241209 165000 1701453790 8420 8420 8420 8420 0
199 20241209 164900 1701453790 8420 8420 8420 8420 0
200 20241209 164800 1701453790 8420 8420 8420 8420 0
201 20241209 164700 1701453790 8420 8420 8420 8420 0
202 20241209 164600 1701453790 8420 8420 8420 8420 0
203 20241209 164500 1701453790 8420 8420 8420 8420 0
204 20241209 164400 1701453790 8420 8420 8420 8420 0
205 20241209 164300 1701453790 8420 8420 8420 8420 0
206 20241209 164200 1701453790 8420 8420 8420 8420 0
207 20241209 164100 1701453790 8420 8420 8420 8420 0
208 20241209 164000 1701453790 8420 8420 8420 8420 0
209 20241209 163900 1701453790 8420 8420 8420 8420 0
210 20241209 163800 1701453790 8420 8420 8420 8420 0
211 20241209 163700 1701453790 8420 8420 8420 8420 0
212 20241209 163600 1701453790 8420 8420 8420 8420 4602
213 20241209 163500 1701453790 8420 8420 8420 8420 0
214 20241209 163400 1701453790 8420 8420 8420 8420 0
215 20241209 163300 1701453790 8420 8420 8420 8420 0
216 20241209 163200 1701453790 8420 8420 8420 8420 0
217 20241209 163100 1701453790 8420 8420 8420 8420 0
218 20241209 163000 1701453790 8420 8420 8420 8420 0
219 20241209 162900 1701453790 8420 8420 8420 8420 0
220 20241209 162800 1701453790 8420 8420 8420 8420 0
221 20241209 162700 1701453790 8420 8420 8420 8420 0
222 20241209 162600 1701453790 8420 8420 8420 8420 0
223 20241209 162500 1701453790 8420 8420 8420 8420 0
224 20241209 162400 1701453790 8420 8420 8420 8420 0
225 20241209 162300 1701453790 8420 8420 8420 8420 0
226 20241209 162200 1701453790 8420 8420 8420 8420 0
227 20241209 162100 1701453790 8420 8420 8420 8420 0
228 20241209 162000 1701453790 8420 8420 8420 8420 0
229 20241209 161900 1701453790 8420 8420 8420 8420 0
230 20241209 161800 1701453790 8420 8420 8420 8420 0
231 20241209 161700 1701453790 8420 8420 8420 8420 0
232 20241209 161600 1701453790 8420 8420 8420 8420 0
233 20241209 161500 1701453790 8420 8420 8420 8420 0
234 20241209 161400 1701453790 8420 8420 8420 8420 0
235 20241209 161300 1701453790 8420 8420 8420 8420 0
236 20241209 161200 1701453790 8420 8420 8420 8420 0
237 20241209 161100 1701453790 8420 8420 8420 8420 0
238 20241209 161000 1701453790 8420 8420 8420 8420 0
239 20241209 160900 1701453790 8420 8420 8420 8420 0
240 20241209 160800 1701453790 8420 8420 8420 8420 0
241 20241209 160700 1701453790 8420 8420 8420 8420 0
242 20241209 160600 1701453790 8420 8420 8420 8420 4602
243 20241209 160500 1701453790 8420 8420 8420 8420 0
244 20241209 160400 1701453790 8420 8420 8420 8420 0
245 20241209 160300 1701453790 8420 8420 8420 8420 0
246 20241209 160200 1701453790 8420 8420 8420 8420 0
247 20241209 160100 1701453790 8420 8420 8420 8420 0
248 20241209 160000 1701453790 8420 8420 8420 8420 0
249 20241209 155900 1701453790 8420 8420 8420 8420 0
250 20241209 155800 1701453790 8420 8420 8420 8420 0
251 20241209 155700 1701453790 8420 8420 8420 8420 0
252 20241209 155600 1701453790 8420 8420 8420 8420 0
253 20241209 155500 1701453790 8420 8420 8420 8420 0
254 20241209 155400 1701453790 8420 8420 8420 8420 0
255 20241209 155300 1701453790 8420 8420 8420 8420 0
256 20241209 155200 1701453790 8420 8420 8420 8420 0
257 20241209 155100 1701453790 8420 8420 8420 8420 0
258 20241209 155000 1701453790 8420 8420 8420 8420 0
259 20241209 154900 1701453790 8420 8420 8420 8420 0
260 20241209 154800 1701453790 8420 8420 8420 8420 0
261 20241209 154700 1701453790 8420 8420 8420 8420 0
262 20241209 154600 1701453790 8420 8420 8420 8420 0
263 20241209 154500 1701453790 8420 8420 8420 8420 0
264 20241209 154400 1701453790 8420 8420 8420 8420 0
265 20241209 154300 1701453790 8420 8420 8420 8420 0
266 20241209 154200 1701453790 8420 8420 8420 8420 0
267 20241209 154100 1701453790 8420 8420 8420 8420 0
268 20241209 154000 1701453790 8420 8420 8420 8420 0
269 20241209 153900 1701453790 8420 8420 8420 8420 0
270 20241209 153800 1701453790 8420 8420 8420 8420 0
271 20241209 153700 1701453790 8420 8420 8420 8420 0
272 20241209 153600 1701453790 8420 8420 8420 8420 4602
273 20241209 153500 1701453790 8420 8420 8420 8420 0
274 20241209 153400 1701453790 8420 8420 8420 8420 0
275 20241209 153300 1701453790 8420 8420 8420 8420 0
276 20241209 153200 1701453790 8420 8420 8420 8420 0
277 20241209 153100 1701453790 8420 8420 8420 8420 0
278 20241209 153000 1701453790 8420 8420 8420 8420 4602
279 20241209 152900 1662704950 8420 8420 8420 8420 0
280 20241209 152800 1662704950 8420 8420 8420 8420 0
281 20241209 152700 1662704950 8420 8420 8420 8420 0
282 20241209 152600 1662704950 8420 8420 8420 8420 0
283 20241209 152500 1662704950 8420 8420 8420 8420 0
284 20241209 152400 1662704950 8420 8420 8420 8420 0
285 20241209 152300 1662704950 8420 8420 8420 8420 0
286 20241209 152200 1662704950 8420 8420 8420 8420 0
287 20241209 152100 1662704950 8420 8420 8420 8420 0
288 20241209 152000 1662704950 8420 8420 8420 8420 0
289 20241209 151900 1662704950 8420 8420 8430 8410 686
290 20241209 151800 1656934680 8420 8420 8440 8410 670
291 20241209 151700 1651290600 8420 8420 8420 8410 339
292 20241209 151600 1648438490 8420 8410 8420 8410 425
293 20241209 151500 1644864000 8420 8440 8440 8420 870
294 20241209 151400 1637530180 8420 8430 8430 8420 727
295 20241209 151300 1631407580 8430 8440 8460 8420 979
296 20241209 151200 1623151590 8440 8450 8450 8440 305
297 20241209 151100 1620576040 8450 8450 8450 8450 382
298 20241209 151000 1617348140 8440 8440 8470 8440 2849
299 20241209 150900 1593272260 8440 8470 8470 8440 351
300 20241209 150800 1590309790 8460 8450 8460 8430 1202
301 20241209 150700 1580151680 8470 8450 8470 8450 52
302 20241209 150600 1579712260 8470 8450 8470 8450 328
303 20241209 150500 1576938030 8440 8450 8450 8440 32
304 20241209 150400 1576667930 8450 8450 8460 8450 173
305 20241209 150300 1575206070 8430 8450 8450 8430 28
306 20241209 150200 1574970010 8470 8450 8470 8450 61
307 20241209 150100 1574453950 8430 8450 8470 8420 142
308 20241209 150000 1573256620 8470 8470 8480 8440 3495
309 20241209 145900 1543711110 8500 8500 8500 8500 269
310 20241209 145800 1541424610 8500 8470 8520 8460 3014
311 20241209 145700 1515823990 8470 8450 8480 8450 333
312 20241209 145600 1513003960 8470 8440 8470 8420 3412
313 20241209 145500 1484230540 8440 8440 8440 8440 0
314 20241209 145400 1484230540 8440 8450 8500 8430 287
315 20241209 145300 1481804750 8450 8440 8450 8410 912
316 20241209 145200 1474114940 8430 8440 8440 8420 696
317 20241209 145100 1468247890 8440 8430 8440 8430 504
318 20241209 145000 1463996180 8430 8450 8500 8420 617
319 20241209 144900 1458789230 8450 8490 8490 8430 2694
320 20241209 144800 1436040600 8490 8500 8500 8470 265
321 20241209 144700 1433793320 8500 8500 8520 8480 2024
322 20241209 144600 1416612670 8510 8520 8520 8510 31
323 20241209 144500 1416348850 8520 8500 8530 8500 154
324 20241209 144400 1415035330 8510 8540 8540 8510 911
325 20241209 144300 1407263460 8510 8510 8510 8510 1
326 20241209 144200 1407254950 8530 8530 8530 8530 352
327 20241209 144100 1404252390 8490 8490 8490 8490 3
328 20241209 144000 1404226920 8490 8500 8500 8490 310
329 20241209 143900 1401592290 8500 8510 8550 8500 3292
330 20241209 143800 1373561380 8500 8480 8500 8480 380
331 20241209 143700 1370335980 8480 8500 8520 8460 126
332 20241209 143600 1369266660 8500 8490 8500 8460 781
333 20241209 143500 1362645550 8500 8530 8540 8500 1700
334 20241209 143400 1348186000 8530 8530 8530 8530 62
335 20241209 143300 1347657140 8520 8530 8530 8520 256
336 20241209 143200 1345475540 8530 8530 8530 8530 1477
337 20241209 143100 1332876730 8520 8540 8540 8520 1159
338 20241209 143000 1322987090 8530 8540 8540 8530 61
339 20241209 142900 1322466210 8530 8540 8540 8530 123
340 20241209 142800 1321416150 8530 8530 8550 8530 1015
341 20241209 142700 1312757180 8550 8540 8550 8500 4813
342 20241209 142600 1271757130 8550 8540 8550 8540 64
343 20241209 142500 1271210030 8540 8550 8550 8530 114
344 20241209 142400 1270236520 8540 8550 8550 8530 1346
345 20241209 142300 1258744250 8550 8560 8580 8550 904
346 20241209 142200 1251010960 8560 8580 8580 8560 251
347 20241209 142100 1248861080 8570 8590 8590 8570 2000
348 20241209 142000 1231708450 8610 8610 8610 8610 1
349 20241209 141900 1231699840 8620 8580 8620 8580 3761
350 20241209 141800 1199383700 8580 8580 8580 8580 2
351 20241209 141700 1199366540 8580 8580 8580 8580 628
352 20241209 141600 1193978300 8580 8580 8580 8580 10
353 20241209 141500 1193892500 8590 8590 8590 8590 10
354 20241209 141400 1193806600 8590 8590 8590 8590 1
355 20241209 141300 1193798010 8580 8580 8580 8580 143
356 20241209 141200 1192571070 8580 8580 8580 8580 30
357 20241209 141100 1192313670 8580 8570 8580 8570 1087
358 20241209 141000 1182998070 8580 8580 8580 8580 190
359 20241209 140900 1181367870 8580 8580 8580 8580 0
360 20241209 140800 1181367870 8580 8580 8580 8580 34
361 20241209 140700 1181076150 8580 8580 8580 8580 3
362 20241209 140600 1181050410 8590 8590 8590 8590 0
363 20241209 140500 1181050410 8590 8590 8590 8590 0
364 20241209 140400 1181050410 8590 8590 8590 8590 3
365 20241209 140300 1181024640 8590 8590 8590 8590 30
366 20241209 140200 1180766940 8580 8580 8580 8580 357
367 20241209 140100 1177703880 8580 8580 8580 8580 150
368 20241209 140000 1176416880 8580 8580 8580 8580 120
369 20241209 135900 1175387280 8600 8600 8600 8600 0
370 20241209 135800 1175387280 8600 8600 8600 8600 0
371 20241209 135700 1175387280 8600 8590 8600 8580 196
372 20241209 135600 1173705540 8600 8610 8610 8580 442
373 20241209 135500 1169907470 8620 8610 8620 8610 35
374 20241209 135400 1169605970 8610 8610 8610 8610 13
375 20241209 135300 1169494040 8610 8580 8620 8570 988
376 20241209 135200 1161005270 8590 8570 8590 8570 501
377 20241209 135100 1156711680 8580 8580 8580 8580 35
378 20241209 135000 1156411380 8590 8580 8590 8580 111
379 20241209 134900 1155458990 8590 8580 8590 8570 2988
380 20241209 134800 1129793940 8570 8560 8570 8560 209
381 20241209 134700 1128004700 8560 8570 8570 8560 127
382 20241209 134600 1126916320 8570 8580 8590 8570 10
383 20241209 134500 1126830520 8590 8580 8590 8580 3719
384 20241209 134400 1094921400 8580 8580 8590 8580 3
385 20241209 134300 1094895650 8570 8570 8570 8570 0
386 20241209 134200 1094895650 8570 8570 8570 8570 1
387 20241209 134100 1094887080 8560 8560 8560 8560 50
388 20241209 134000 1094459080 8560 8560 8560 8560 0
389 20241209 133900 1094459080 8560 8560 8570 8560 46
390 20241209 133800 1094065280 8570 8560 8570 8560 2
391 20241209 133700 1094048150 8560 8570 8570 8560 85
392 20241209 133600 1093320050 8570 8580 8580 8570 240
393 20241209 133500 1091262560 8580 8580 8580 8580 0
394 20241209 133400 1091262560 8580 8580 8580 8580 17
395 20241209 133300 1091116700 8590 8610 8610 8580 214
396 20241209 133200 1089278660 8610 8600 8610 8600 8
397 20241209 133100 1089209800 8590 8600 8610 8590 92
398 20241209 133000 1088418820 8610 8600 8610 8570 212
399 20241209 132900 1086600170 8600 8610 8610 8600 211
400 20241209 132800 1084783760 8620 8610 8620 8610 16
401 20241209 132700 1084645980 8620 8620 8620 8620 0
402 20241209 132600 1084645980 8620 8620 8620 8620 32
403 20241209 132500 1084370140 8630 8610 8640 8610 43
404 20241209 132400 1083999220 8650 8620 8650 8620 600
405 20241209 132300 1078813010 8620 8620 8620 8620 75
406 20241209 132200 1078166510 8620 8620 8620 8620 0
407 20241209 132100 1078166510 8620 8630 8630 8620 68
408 20241209 132000 1077579750 8620 8620 8640 8620 77
409 20241209 131900 1076915740 8610 8620 8630 8610 52
410 20241209 131800 1076467980 8630 8600 8630 8600 1102
411 20241209 131700 1066979750 8600 8600 8600 8590 460
412 20241209 131600 1063025030 8640 8610 8640 8610 98
413 20241209 131500 1062181210 8640 8630 8640 8600 5
414 20241209 131400 1062138100 8590 8590 8600 8580 4306
415 20241209 131300 1025190550 8600 8600 8600 8600 0
416 20241209 131200 1025190550 8600 8590 8640 8580 1614
417 20241209 131100 1011303130 8600 8570 8600 8570 530
418 20241209 131000 1006755920 8570 8570 8570 8570 128
419 20241209 130900 1005658960 8580 8580 8580 8570 248
420 20241209 130800 1003531170 8590 8600 8610 8590 164
421 20241209 130700 1002122200 8610 8600 8610 8590 566
422 20241209 130600 997254670 8590 8590 8600 8590 1819
423 20241209 130500 981613690 8590 8600 8600 8590 173
424 20241209 130400 980126300 8640 8600 8640 8600 3
425 20241209 130300 980100440 8600 8600 8600 8600 190
426 20241209 130200 978466440 8600 8610 8610 8600 717
427 20241209 130100 972298670 8610 8620 8620 8610 741
428 20241209 130000 965913770 8620 8630 8630 8620 119
429 20241209 125900 964887190 8630 8630 8630 8630 100
430 20241209 125800 964024190 8630 8630 8630 8630 1
431 20241209 125700 964015560 8630 8630 8630 8630 30
432 20241209 125600 963756660 8640 8640 8640 8630 712
433 20241209 125500 957608690 8630 8650 8650 8630 214
434 20241209 125400 955759620 8660 8660 8660 8660 9
435 20241209 125300 955681680 8650 8650 8660 8650 1824
436 20241209 125200 939904000 8650 8660 8660 8650 1416
437 20241209 125100 927655100 8650 8660 8660 8650 1766
438 20241209 125000 912370880 8660 8660 8660 8660 100
439 20241209 124900 911504880 8670 8670 8670 8670 1
440 20241209 124800 911496210 8670 8660 8670 8660 12
441 20241209 124700 911392180 8670 8680 8680 8670 665
442 20241209 124600 905624620 8680 8680 8680 8680 0
443 20241209 124500 905624620 8680 8680 8680 8680 459
444 20241209 124400 901640500 8700 8700 8700 8700 0
445 20241209 124300 901640500 8700 8700 8700 8700 0
446 20241209 124200 901640500 8700 8700 8700 8700 11
447 20241209 124100 901544800 8700 8700 8700 8700 1100
448 20241209 124000 891974800 8700 8710 8710 8700 40
449 20241209 123900 891626790 8700 8700 8700 8700 279
450 20241209 123800 889199490 8710 8700 8710 8700 31
451 20241209 123700 888929780 8680 8680 8680 8680 20
452 20241209 123600 888756180 8680 8690 8690 8680 99
453 20241209 123500 887896780 8680 8680 8680 8680 0
454 20241209 123400 887896780 8680 8680 8680 8680 0
455 20241209 123300 887896780 8680 8690 8690 8680 286
456 20241209 123200 885411450 8680 8680 8680 8680 0
457 20241209 123100 885411450 8680 8690 8690 8680 690
458 20241209 123000 879421700 8690 8700 8700 8690 973
459 20241209 122900 870962830 8690 8690 8690 8680 610
460 20241209 122800 865667590 8680 8680 8680 8680 11
461 20241209 122700 865572110 8710 8710 8710 8710 3
462 20241209 122600 865545980 8720 8710 8720 8710 12
463 20241209 122500 865441400 8680 8710 8720 8680 1113
464 20241209 122400 855772110 8720 8720 8720 8720 4
465 20241209 122300 855737230 8730 8730 8730 8730 20
466 20241209 122200 855562630 8730 8720 8750 8710 134
467 20241209 122100 854394980 8720 8740 8750 8720 576
468 20241209 122000 849368110 8750 8740 8750 8740 10
469 20241209 121900 849280660 8730 8740 8740 8730 4
470 20241209 121800 849245730 8750 8750 8750 8750 5
471 20241209 121700 849201980 8750 8750 8760 8740 226
472 20241209 121600 847224480 8750 8740 8750 8740 109
473 20241209 121500 846271800 8740 8740 8740 8740 0
474 20241209 121400 846271800 8740 8740 8740 8740 0
475 20241209 121300 846271800 8740 8740 8740 8740 0
476 20241209 121200 846271800 8740 8740 8740 8740 83
477 20241209 121100 845546380 8750 8750 8750 8750 1
478 20241209 121000 845537630 8720 8730 8750 8720 20
479 20241209 120900 845363180 8750 8750 8750 8750 78
480 20241209 120800 844680680 8740 8720 8760 8720 1391
481 20241209 120700 832501520 8730 8720 8730 8710 10
482 20241209 120600 832414280 8730 8730 8730 8730 0
483 20241209 120500 832414280 8730 8710 8730 8710 97
484 20241209 120400 831568440 8710 8690 8720 8690 1417
485 20241209 120300 819251410 8700 8700 8700 8690 169
486 20241209 120200 817782130 8700 8700 8700 8700 86
487 20241209 120100 817033930 8700 8710 8710 8700 398
488 20241209 120000 813571300 8710 8710 8710 8710 10
489 20241209 115900 813484200 8710 8710 8710 8710 0
490 20241209 115800 813484200 8710 8710 8710 8710 10
491 20241209 115700 813397100 8710 8710 8710 8710 1
492 20241209 115600 813388390 8710 8710 8710 8710 100
493 20241209 115500 812517390 8720 8730 8730 8720 2
494 20241209 115400 812499940 8730 8710 8730 8710 187
495 20241209 115300 810870200 8710 8710 8750 8690 299
496 20241209 115200 808268030 8700 8700 8700 8700 939
497 20241209 115100 800098730 8700 8700 8700 8700 61
498 20241209 115000 799568030 8700 8700 8700 8700 0
499 20241209 114900 799568030 8700 8700 8700 8700 90
500 20241209 114800 798785030 8700 8700 8700 8700 80
501 20241209 114700 798089030 8700 8700 8700 8700 370
502 20241209 114600 794870030 8700 8730 8730 8700 1799
503 20241209 114500 779211830 8760 8740 8760 8740 101
504 20241209 114400 778328080 8750 8710 8750 8710 151
505 20241209 114300 777009830 8720 8720 8720 8720 1
506 20241209 114200 777001110 8730 8730 8730 8730 0
507 20241209 114100 777001110 8730 8710 8730 8710 116
508 20241209 114000 775989790 8700 8700 8700 8700 0
509 20241209 113900 775989790 8700 8730 8730 8700 610
510 20241209 113800 770679770 8730 8730 8730 8730 25
511 20241209 113700 770461520 8740 8740 8740 8740 1
512 20241209 113600 770452780 8740 8740 8740 8740 0
513 20241209 113500 770452780 8740 8740 8740 8730 560
514 20241209 113400 765559190 8740 8740 8740 8740 77
515 20241209 113300 764886210 8740 8740 8740 8740 85
516 20241209 113200 764143310 8740 8730 8750 8720 63
517 20241209 113100 763592780 8740 8730 8740 8700 254
518 20241209 113000 761382170 8750 8700 8750 8700 1188
519 20241209 112900 751030830 8710 8750 8750 8710 878
520 20241209 112800 743378020 8760 8740 8760 8720 128
521 20241209 112700 742260460 8750 8720 8750 8710 827
522 20241209 112600 735052900 8750 8750 8750 8750 5
523 20241209 112500 735009150 8760 8720 8770 8720 157
524 20241209 112400 733638790 8720 8750 8750 8720 264
525 20241209 112300 731334340 8760 8770 8780 8760 40
526 20241209 112200 730983900 8780 8780 8780 8780 1
527 20241209 112100 730975120 8790 8780 8790 8780 114
528 20241209 112000 729973450 8780 8770 8780 8770 114
529 20241209 111900 728972590 8780 8760 8780 8760 1033
530 20241209 111800 719913490 8770 8770 8770 8770 6
531 20241209 111700 719860870 8770 8760 8770 8760 14
532 20241209 111600 719738100 8740 8740 8740 8740 34
533 20241209 111500 719440940 8760 8740 8760 8740 447
534 20241209 111400 715532260 8740 8740 8740 8740 234
535 20241209 111300 713487100 8740 8740 8740 8740 0
536 20241209 111200 713487100 8740 8740 8740 8740 0
537 20241209 111100 713487100 8740 8750 8750 8740 231
538 20241209 111000 711468150 8740 8740 8740 8740 69
539 20241209 110900 710865090 8750 8750 8750 8750 19
540 20241209 110800 710698840 8750 8750 8750 8750 56
541 20241209 110700 710208840 8750 8760 8760 8750 24
542 20241209 110600 709998770 8760 8760 8760 8760 10
543 20241209 110500 709911170 8770 8770 8770 8770 1
544 20241209 110400 709902400 8760 8750 8760 8750 54
545 20241209 110300 709429460 8750 8750 8750 8750 24
546 20241209 110200 709219460 8780 8780 8780 8750 247
547 20241209 110100 707052000 8820 8780 8820 8780 51
548 20241209 110000 706604180 8780 8780 8780 8780 0
549 20241209 105900 706604180 8780 8780 8780 8780 0
550 20241209 105800 706604180 8780 8770 8780 8770 66
551 20241209 105700 706025100 8770 8770 8770 8770 0
552 20241209 105600 706025100 8770 8760 8830 8760 62
553 20241209 105500 705481710 8750 8760 8760 8750 83
554 20241209 105400 704755130 8750 8750 8760 8740 446
555 20241209 105300 700853140 8760 8760 8770 8740 126
556 20241209 105200 699751130 8770 8760 8810 8730 913
557 20241209 105100 691757760 8760 8760 8770 8760 106
558 20241209 105000 690829140 8770 8780 8800 8770 102
559 20241209 104900 689932590 8790 8790 8790 8790 0
560 20241209 104800 689932590 8790 8800 8800 8750 1440
561 20241209 104700 677324190 8800 8800 8800 8800 0
562 20241209 104600 677324190 8800 8790 8800 8790 28
563 20241209 104500 677078060 8760 8760 8760 8760 10
564 20241209 104400 676990460 8770 8770 8770 8770 210
565 20241209 104300 675148760 8770 8790 8830 8770 544
566 20241209 104200 670367250 8790 8810 8810 8790 1474
567 20241209 104100 657396050 8810 8810 8830 8810 594
568 20241209 104000 652151850 8830 8830 8830 8830 31
569 20241209 103900 651878120 8850 8830 8850 8830 13
570 20241209 103800 651763240 8820 8810 8820 8800 517
571 20241209 103700 647205270 8810 8810 8810 8810 8
572 20241209 103600 647134790 8810 8810 8810 8810 4
573 20241209 103500 647099550 8820 8820 8820 8820 19
574 20241209 103400 646931970 8840 8830 8840 8830 119
575 20241209 103300 645881190 8810 8810 8810 8810 0
576 20241209 103200 645881190 8810 8810 8810 8810 0
577 20241209 103100 645881190 8810 8790 8810 8790 2
578 20241209 103000 645863590 8800 8770 8800 8760 376
579 20241209 102900 642559570 8770 8780 8780 8750 121
580 20241209 102800 641498350 8790 8800 8800 8790 14
581 20241209 102700 641375180 8810 8810 8810 8810 0
582 20241209 102600 641375180 8810 8810 8810 8810 1
583 20241209 102500 641366370 8800 8800 8800 8800 0
584 20241209 102400 641366370 8800 8770 8800 8770 66
585 20241209 102300 640787030 8770 8770 8770 8760 243
586 20241209 102200 638656690 8790 8790 8790 8790 18
587 20241209 102100 638498470 8770 8770 8770 8770 0
588 20241209 102000 638498470 8770 8770 8770 8770 447
589 20241209 101900 634578280 8770 8780 8780 8770 44
590 20241209 101800 634192360 8780 8800 8800 8780 143
591 20241209 101700 632934060 8820 8820 8820 8820 36
592 20241209 101600 632616540 8840 8840 8840 8820 90
593 20241209 101500 631821190 8830 8810 8840 8770 569
594 20241209 101400 626814320 8810 8830 8830 8800 414
595 20241209 101300 623170110 8830 8820 8830 8820 93
596 20241209 101200 622349820 8830 8830 8830 8820 75
597 20241209 101100 621688000 8830 8830 8830 8820 72
598 20241209 101000 621052640 8840 8850 8850 8840 233
599 20241209 100900 618992420 8850 8840 8850 8840 247
600 20241209 100800 616807940 8860 8840 8860 8840 247
601 20241209 100700 614621840 8840 8820 8840 8820 60
602 20241209 100600 614091540 8840 8820 8840 8820 219
603 20241209 100500 612155900 8830 8820 8830 8820 2
604 20241209 100400 612138250 8840 8830 8840 8800 296
605 20241209 100300 609529420 8830 8830 8830 8830 106
606 20241209 100200 608593440 8830 8840 8840 8830 59
607 20241209 100100 608072170 8860 8860 8880 8830 157
608 20241209 100000 606683450 8880 8820 8880 8820 404
609 20241209 095900 603114300 8820 8830 8830 8820 7
610 20241209 095800 603052510 8820 8810 8820 8810 166
611 20241209 095700 601588850 8820 8800 8820 8790 81
612 20241209 095600 600876070 8800 8760 8800 8760 891
613 20241209 095500 593055270 8760 8730 8760 8730 432
614 20241209 095400 589279930 8740 8710 8740 8700 514
615 20241209 095300 584808000 8710 8730 8730 8710 245
616 20241209 095200 582673840 8740 8740 8740 8740 252
617 20241209 095100 580471360 8750 8760 8760 8750 743
618 20241209 095000 573968100 8770 8750 8780 8750 573
619 20241209 094900 568950910 8760 8750 8780 8750 286
620 20241209 094800 566441180 8750 8750 8750 8750 3
621 20241209 094700 566414930 8750 8750 8750 8740 56
622 20241209 094600 565925310 8750 8720 8750 8720 746
623 20241209 094500 559408650 8720 8720 8720 8720 10
624 20241209 094400 559321450 8710 8720 8720 8710 188
625 20241209 094300 557683860 8720 8720 8720 8720 82
626 20241209 094200 556968820 8720 8730 8730 8710 494
627 20241209 094100 552661350 8730 8730 8730 8730 94
628 20241209 094000 551840730 8740 8700 8740 8700 392
629 20241209 093900 548427210 8690 8700 8770 8690 2402
630 20241209 093800 527431090 8720 8690 8720 8690 173
631 20241209 093700 525925220 8690 8690 8690 8680 137
632 20241209 093600 524735530 8690 8680 8690 8680 138
633 20241209 093500 523537640 8680 8710 8710 8670 2738
634 20241209 093400 499744420 8720 8720 8720 8720 11
635 20241209 093300 499648500 8720 8720 8720 8720 281
636 20241209 093200 497198180 8710 8660 8710 8660 825
637 20241209 093100 490024490 8670 8670 8680 8670 2044
638 20241209 093000 472302980 8670 8680 8680 8670 2026
639 20241209 092900 454727170 8680 8720 8720 8680 1488
640 20241209 092800 441807280 8720 8700 8720 8690 4820
641 20241209 092700 399855130 8710 8710 8720 8710 1349
642 20241209 092600 388099760 8710 8730 8730 8710 1427
643 20241209 092500 375657070 8740 8760 8760 8740 1636
644 20241209 092400 361337500 8770 8770 8770 8770 994
645 20241209 092300 352620120 8770 8810 8830 8770 3394
646 20241209 092200 322783450 8800 8820 8820 8800 2733
647 20241209 092100 298707700 8810 8800 8810 8800 1269
648 20241209 092000 287532810 8810 8800 8810 8800 1957
649 20241209 091900 270310650 8800 8780 8800 8780 2444
650 20241209 091800 248820650 8800 8810 8810 8780 72
651 20241209 091700 248188000 8810 8790 8860 8760 2881
652 20241209 091600 222835900 8790 8780 8790 8780 28
653 20241209 091500 222589890 8770 8730 8800 8730 1474
654 20241209 091400 209637590 8740 8850 8860 8730 237
655 20241209 091300 207554010 8850 8810 8890 8720 3528
656 20241209 091200 176443820 8810 8810 8810 8760 279
657 20241209 091100 173989680 8820 8770 8820 8770 318
658 20241209 091000 171196560 8750 8750 8770 8730 154
659 20241209 090900 169849820 8790 8790 8830 8740 635
660 20241209 090800 164284890 8770 8770 8830 8760 209
661 20241209 090700 162452600 8780 8760 8820 8760 1359
662 20241209 090600 150490850 8760 8690 8760 8690 2284
663 20241209 090500 130616210 8690 8770 8770 8690 2489
664 20241209 090400 108947890 8770 8790 8810 8710 4450
665 20241209 090300 69989900 8790 8820 8820 8760 337
666 20241209 090200 67034060 8770 8870 8870 8770 2262
667 20241209 090100 47092290 8830 8860 8880 8830 2604
668 20241209 090000 24048840 8870 8870 9000 8870 2675