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

670
094940/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200800,1058401980,5780,5780,5780,5780,2657
20241209,200700,1058401980,5780,5780,5780,5780,0
20241209,200600,1058401980,5780,5780,5780,5780,0
20241209,200500,1058401980,5780,5780,5780,5780,0
20241209,200400,1058401980,5780,5780,5780,5780,0
20241209,200300,1058401980,5780,5780,5780,5780,0
20241209,200200,1058401980,5780,5780,5780,5780,0
20241209,200100,1058401980,5780,5780,5780,5780,0
20241209,200000,1058401980,5780,5780,5780,5780,0
20241209,195900,1058401980,5780,5780,5780,5780,0
20241209,195800,1058401980,5780,5780,5780,5780,0
20241209,195700,1058401980,5780,5780,5780,5780,0
20241209,195600,1058401980,5780,5780,5780,5780,0
20241209,195500,1058401980,5780,5780,5780,5780,0
20241209,195400,1058401980,5780,5780,5780,5780,0
20241209,195300,1058401980,5780,5780,5780,5780,0
20241209,195200,1058401980,5780,5780,5780,5780,0
20241209,195100,1058401980,5780,5780,5780,5780,0
20241209,195000,1058401980,5780,5780,5780,5780,0
20241209,194900,1058401980,5780,5780,5780,5780,0
20241209,194800,1058401980,5780,5780,5780,5780,0
20241209,194700,1058401980,5780,5780,5780,5780,0
20241209,194600,1058401980,5780,5780,5780,5780,0
20241209,194500,1058401980,5780,5780,5780,5780,0
20241209,194400,1058401980,5780,5780,5780,5780,0
20241209,194300,1058401980,5780,5780,5780,5780,0
20241209,194200,1058401980,5780,5780,5780,5780,0
20241209,194100,1058401980,5780,5780,5780,5780,0
20241209,194000,1058401980,5780,5780,5780,5780,0
20241209,193900,1058401980,5780,5780,5780,5780,0
20241209,193800,1058401980,5780,5780,5780,5780,2657
20241209,193700,1058401980,5780,5780,5780,5780,0
20241209,193600,1058401980,5780,5780,5780,5780,0
20241209,193500,1058401980,5780,5780,5780,5780,0
20241209,193400,1058401980,5780,5780,5780,5780,0
20241209,193300,1058401980,5780,5780,5780,5780,0
20241209,193200,1058401980,5780,5780,5780,5780,0
20241209,193100,1058401980,5780,5780,5780,5780,0
20241209,193000,1058401980,5780,5780,5780,5780,0
20241209,192900,1058401980,5780,5780,5780,5780,0
20241209,192800,1058401980,5780,5780,5780,5780,0
20241209,192700,1058401980,5780,5780,5780,5780,0
20241209,192600,1058401980,5780,5780,5780,5780,0
20241209,192500,1058401980,5780,5780,5780,5780,0
20241209,192400,1058401980,5780,5780,5780,5780,0
20241209,192300,1058401980,5780,5780,5780,5780,0
20241209,192200,1058401980,5780,5780,5780,5780,0
20241209,192100,1058401980,5780,5780,5780,5780,0
20241209,192000,1058401980,5780,5780,5780,5780,0
20241209,191900,1058401980,5780,5780,5780,5780,0
20241209,191800,1058401980,5780,5780,5780,5780,0
20241209,191700,1058401980,5780,5780,5780,5780,0
20241209,191600,1058401980,5780,5780,5780,5780,0
20241209,191500,1058401980,5780,5780,5780,5780,0
20241209,191400,1058401980,5780,5780,5780,5780,0
20241209,191300,1058401980,5780,5780,5780,5780,0
20241209,191200,1058401980,5780,5780,5780,5780,0
20241209,191100,1058401980,5780,5780,5780,5780,0
20241209,191000,1058401980,5780,5780,5780,5780,0
20241209,190900,1058401980,5780,5780,5780,5780,0
20241209,190800,1058401980,5780,5780,5780,5780,2657
20241209,190700,1058401980,5780,5780,5780,5780,0
20241209,190600,1058401980,5780,5780,5780,5780,0
20241209,190500,1058401980,5780,5780,5780,5780,0
20241209,190400,1058401980,5780,5780,5780,5780,0
20241209,190300,1058401980,5780,5780,5780,5780,0
20241209,190200,1058401980,5780,5780,5780,5780,0
20241209,190100,1058401980,5780,5780,5780,5780,0
20241209,190000,1058401980,5780,5780,5780,5780,0
20241209,185900,1058401980,5780,5780,5780,5780,0
20241209,185800,1058401980,5780,5780,5780,5780,0
20241209,185700,1058401980,5780,5780,5780,5780,0
20241209,185600,1058401980,5780,5780,5780,5780,0
20241209,185500,1058401980,5780,5780,5780,5780,0
20241209,185400,1058401980,5780,5780,5780,5780,0
20241209,185300,1058401980,5780,5780,5780,5780,0
20241209,185200,1058401980,5780,5780,5780,5780,0
20241209,185100,1058401980,5780,5780,5780,5780,0
20241209,185000,1058401980,5780,5780,5780,5780,0
20241209,184900,1058401980,5780,5780,5780,5780,0
20241209,184800,1058401980,5780,5780,5780,5780,0
20241209,184700,1058401980,5780,5780,5780,5780,0
20241209,184600,1058401980,5780,5780,5780,5780,0
20241209,184500,1058401980,5780,5780,5780,5780,0
20241209,184400,1058401980,5780,5780,5780,5780,0
20241209,184300,1058401980,5780,5780,5780,5780,0
20241209,184200,1058401980,5780,5780,5780,5780,0
20241209,184100,1058401980,5780,5780,5780,5780,0
20241209,184000,1058401980,5780,5780,5780,5780,0
20241209,183900,1058401980,5780,5780,5780,5780,0
20241209,183800,1058401980,5780,5780,5780,5780,2657
20241209,183700,1058401980,5780,5780,5780,5780,0
20241209,183600,1058401980,5780,5780,5780,5780,0
20241209,183500,1058401980,5780,5780,5780,5780,0
20241209,183400,1058401980,5780,5780,5780,5780,0
20241209,183300,1058401980,5780,5780,5780,5780,0
20241209,183200,1058401980,5780,5780,5780,5780,0
20241209,183100,1058401980,5780,5780,5780,5780,0
20241209,183000,1058401980,5780,5780,5780,5780,0
20241209,182900,1058401980,5780,5780,5780,5780,0
20241209,182800,1058401980,5780,5780,5780,5780,0
20241209,182700,1058401980,5780,5780,5780,5780,0
20241209,182600,1058401980,5780,5780,5780,5780,0
20241209,182500,1058401980,5780,5780,5780,5780,0
20241209,182400,1058401980,5780,5780,5780,5780,0
20241209,182300,1058401980,5780,5780,5780,5780,0
20241209,182200,1058401980,5780,5780,5780,5780,0
20241209,182100,1058401980,5780,5780,5780,5780,0
20241209,182000,1058401980,5780,5780,5780,5780,0
20241209,181900,1058401980,5780,5780,5780,5780,0
20241209,181800,1058401980,5780,5780,5780,5780,0
20241209,181700,1058401980,5780,5780,5780,5780,0
20241209,181600,1058401980,5780,5780,5780,5780,0
20241209,181500,1058401980,5780,5780,5780,5780,0
20241209,181400,1058401980,5780,5780,5780,5780,0
20241209,181300,1058401980,5780,5780,5780,5780,0
20241209,181200,1058401980,5780,5780,5780,5780,0
20241209,181100,1058401980,5780,5780,5780,5780,0
20241209,181000,1058401980,5780,5780,5780,5780,0
20241209,180900,1058401980,5780,5780,5780,5780,0
20241209,180800,1058401980,5780,5780,5780,5780,2657
20241209,180700,1058401980,5780,5780,5780,5780,0
20241209,180600,1058401980,5780,5780,5780,5780,0
20241209,180500,1058401980,5780,5780,5780,5780,0
20241209,180400,1058401980,5780,5780,5780,5780,0
20241209,180300,1058401980,5780,5780,5780,5780,0
20241209,180200,1058401980,5780,5780,5780,5780,0
20241209,180100,1058401980,5780,5780,5780,5780,0
20241209,180000,1058401980,5780,5780,5780,5780,0
20241209,175900,1058401980,5780,5780,5780,5780,0
20241209,175800,1058401980,5780,5780,5780,5780,0
20241209,175700,1058401980,5780,5780,5780,5780,0
20241209,175600,1058401980,5780,5780,5780,5780,0
20241209,175500,1058401980,5780,5780,5780,5780,0
20241209,175400,1058401980,5780,5780,5780,5780,0
20241209,175300,1058401980,5780,5780,5780,5780,0
20241209,175200,1058401980,5780,5780,5780,5780,0
20241209,175100,1058401980,5780,5780,5780,5780,0
20241209,175000,1058401980,5780,5780,5780,5780,0
20241209,174900,1058401980,5780,5780,5780,5780,0
20241209,174800,1058401980,5780,5780,5780,5780,0
20241209,174700,1058401980,5780,5780,5780,5780,0
20241209,174600,1058401980,5780,5780,5780,5780,0
20241209,174500,1058401980,5780,5780,5780,5780,0
20241209,174400,1058401980,5780,5780,5780,5780,0
20241209,174300,1058401980,5780,5780,5780,5780,0
20241209,174200,1058401980,5780,5780,5780,5780,0
20241209,174100,1058401980,5780,5780,5780,5780,0
20241209,174000,1058401980,5780,5780,5780,5780,0
20241209,173900,1058401980,5780,5780,5780,5780,0
20241209,173800,1058401980,5780,5780,5780,5780,2657
20241209,173700,1058401980,5780,5780,5780,5780,0
20241209,173600,1058401980,5780,5780,5780,5780,0
20241209,173500,1058401980,5780,5780,5780,5780,0
20241209,173400,1058401980,5780,5780,5780,5780,0
20241209,173300,1058401980,5780,5780,5780,5780,0
20241209,173200,1058401980,5780,5780,5780,5780,0
20241209,173100,1058401980,5780,5780,5780,5780,0
20241209,173000,1058401980,5780,5780,5780,5780,0
20241209,172900,1058401980,5780,5780,5780,5780,0
20241209,172800,1058401980,5780,5780,5780,5780,0
20241209,172700,1058401980,5780,5780,5780,5780,0
20241209,172600,1058401980,5780,5780,5780,5780,0
20241209,172500,1058401980,5780,5780,5780,5780,0
20241209,172400,1058401980,5780,5780,5780,5780,0
20241209,172300,1058401980,5780,5780,5780,5780,0
20241209,172200,1058401980,5780,5780,5780,5780,0
20241209,172100,1058401980,5780,5780,5780,5780,0
20241209,172000,1058401980,5780,5780,5780,5780,0
20241209,171900,1058401980,5780,5780,5780,5780,0
20241209,171800,1058401980,5780,5780,5780,5780,0
20241209,171700,1058401980,5780,5780,5780,5780,0
20241209,171600,1058401980,5780,5780,5780,5780,0
20241209,171500,1058401980,5780,5780,5780,5780,0
20241209,171400,1058401980,5780,5780,5780,5780,0
20241209,171300,1058401980,5780,5780,5780,5780,0
20241209,171200,1058401980,5780,5780,5780,5780,0
20241209,171100,1058401980,5780,5780,5780,5780,0
20241209,171000,1058401980,5780,5780,5780,5780,0
20241209,170900,1058401980,5780,5780,5780,5780,0
20241209,170800,1058401980,5780,5780,5780,5780,2657
20241209,170700,1058401980,5780,5780,5780,5780,0
20241209,170600,1058401980,5780,5780,5780,5780,0
20241209,170500,1058401980,5780,5780,5780,5780,0
20241209,170400,1058401980,5780,5780,5780,5780,0
20241209,170300,1058401980,5780,5780,5780,5780,0
20241209,170200,1058401980,5780,5780,5780,5780,0
20241209,170100,1058401980,5780,5780,5780,5780,0
20241209,170000,1058401980,5780,5780,5780,5780,0
20241209,165900,1058401980,5780,5780,5780,5780,0
20241209,165800,1058401980,5780,5780,5780,5780,0
20241209,165700,1058401980,5780,5780,5780,5780,0
20241209,165600,1058401980,5780,5780,5780,5780,0
20241209,165500,1058401980,5780,5780,5780,5780,0
20241209,165400,1058401980,5780,5780,5780,5780,0
20241209,165300,1058401980,5780,5780,5780,5780,0
20241209,165200,1058401980,5780,5780,5780,5780,0
20241209,165100,1058401980,5780,5780,5780,5780,0
20241209,165000,1058401980,5780,5780,5780,5780,0
20241209,164900,1058401980,5780,5780,5780,5780,0
20241209,164800,1058401980,5780,5780,5780,5780,0
20241209,164700,1058401980,5780,5780,5780,5780,0
20241209,164600,1058401980,5780,5780,5780,5780,0
20241209,164500,1058401980,5780,5780,5780,5780,0
20241209,164400,1058401980,5780,5780,5780,5780,0
20241209,164300,1058401980,5780,5780,5780,5780,0
20241209,164200,1058401980,5780,5780,5780,5780,0
20241209,164100,1058401980,5780,5780,5780,5780,0
20241209,164000,1058401980,5780,5780,5780,5780,0
20241209,163900,1058401980,5780,5780,5780,5780,0
20241209,163800,1058401980,5780,5780,5780,5780,2657
20241209,163700,1058401980,5780,5780,5780,5780,0
20241209,163600,1058401980,5780,5780,5780,5780,0
20241209,163500,1058401980,5780,5780,5780,5780,0
20241209,163400,1058401980,5780,5780,5780,5780,0
20241209,163300,1058401980,5780,5780,5780,5780,0
20241209,163200,1058401980,5780,5780,5780,5780,0
20241209,163100,1058401980,5780,5780,5780,5780,0
20241209,163000,1058401980,5780,5780,5780,5780,0
20241209,162900,1058401980,5780,5780,5780,5780,0
20241209,162800,1058401980,5780,5780,5780,5780,0
20241209,162700,1058401980,5780,5780,5780,5780,0
20241209,162600,1058401980,5780,5780,5780,5780,0
20241209,162500,1058401980,5780,5780,5780,5780,0
20241209,162400,1058401980,5780,5780,5780,5780,0
20241209,162300,1058401980,5780,5780,5780,5780,0
20241209,162200,1058401980,5780,5780,5780,5780,0
20241209,162100,1058401980,5780,5780,5780,5780,0
20241209,162000,1058401980,5780,5780,5780,5780,0
20241209,161900,1058401980,5780,5780,5780,5780,0
20241209,161800,1058401980,5780,5780,5780,5780,0
20241209,161700,1058401980,5780,5780,5780,5780,0
20241209,161600,1058401980,5780,5780,5780,5780,0
20241209,161500,1058401980,5780,5780,5780,5780,0
20241209,161400,1058401980,5780,5780,5780,5780,0
20241209,161300,1058401980,5780,5780,5780,5780,0
20241209,161200,1058401980,5780,5780,5780,5780,0
20241209,161100,1058401980,5780,5780,5780,5780,0
20241209,161000,1058401980,5780,5780,5780,5780,0
20241209,160900,1058401980,5780,5780,5780,5780,0
20241209,160800,1058401980,5780,5780,5780,5780,2657
20241209,160700,1058401980,5780,5780,5780,5780,0
20241209,160600,1058401980,5780,5780,5780,5780,0
20241209,160500,1058401980,5780,5780,5780,5780,0
20241209,160400,1058401980,5780,5780,5780,5780,0
20241209,160300,1058401980,5780,5780,5780,5780,0
20241209,160200,1058401980,5780,5780,5780,5780,0
20241209,160100,1058401980,5780,5780,5780,5780,0
20241209,160000,1058401980,5780,5780,5780,5780,0
20241209,155900,1058401980,5780,5780,5780,5780,0
20241209,155800,1058401980,5780,5780,5780,5780,0
20241209,155700,1058401980,5780,5780,5780,5780,0
20241209,155600,1058401980,5780,5780,5780,5780,0
20241209,155500,1058401980,5780,5780,5780,5780,0
20241209,155400,1058401980,5780,5780,5780,5780,0
20241209,155300,1058401980,5780,5780,5780,5780,0
20241209,155200,1058401980,5780,5780,5780,5780,0
20241209,155100,1058401980,5780,5780,5780,5780,0
20241209,155000,1058401980,5780,5780,5780,5780,0
20241209,154900,1058401980,5780,5780,5780,5780,0
20241209,154800,1058401980,5780,5780,5780,5780,0
20241209,154700,1058401980,5780,5780,5780,5780,0
20241209,154600,1058401980,5780,5780,5780,5780,0
20241209,154500,1058401980,5780,5780,5780,5780,0
20241209,154400,1058401980,5780,5780,5780,5780,0
20241209,154300,1058401980,5780,5780,5780,5780,0
20241209,154200,1058401980,5780,5780,5780,5780,0
20241209,154100,1058401980,5780,5780,5780,5780,0
20241209,154000,1058401980,5780,5780,5780,5780,0
20241209,153900,1058401980,5780,5780,5780,5780,0
20241209,153800,1058401980,5780,5780,5780,5780,2657
20241209,153700,1058401980,5780,5780,5780,5780,0
20241209,153600,1058401980,5780,5780,5780,5780,0
20241209,153500,1058401980,5780,5780,5780,5780,0
20241209,153400,1058401980,5780,5780,5780,5780,0
20241209,153300,1058401980,5780,5780,5780,5780,0
20241209,153200,1058401980,5780,5780,5780,5780,0
20241209,153100,1058401980,5780,5780,5780,5780,0
20241209,153000,1058401980,5780,5780,5780,5780,2657
20241209,152900,1043044520,5850,5850,5850,5850,0
20241209,152800,1043044520,5850,5850,5850,5850,0
20241209,152700,1043044520,5850,5850,5850,5850,0
20241209,152600,1043044520,5850,5850,5850,5850,0
20241209,152500,1043044520,5850,5850,5850,5850,0
20241209,152400,1043044520,5850,5850,5850,5850,0
20241209,152300,1043044520,5850,5850,5850,5850,0
20241209,152200,1043044520,5850,5850,5850,5850,0
20241209,152100,1043044520,5850,5850,5850,5850,0
20241209,152000,1043044520,5850,5850,5850,5850,0
20241209,151900,1043044520,5850,5850,5850,5850,116
20241209,151800,1042365920,5850,5850,5850,5850,1
20241209,151700,1042360070,5820,5850,5850,5820,576
20241209,151600,1039007150,5850,5850,5850,5850,30
20241209,151500,1038831650,5850,5850,5850,5850,59
20241209,151400,1038486500,5850,5850,5850,5850,193
20241209,151300,1037357450,5820,5820,5820,5820,100
20241209,151200,1036775450,5850,5820,5850,5820,51
20241209,151100,1036478600,5850,5810,5850,5810,193
20241209,151000,1035356310,5810,5850,5850,5810,3921
20241209,150900,1012540200,5850,5850,5850,5850,1
20241209,150800,1012534350,5850,5850,5850,5850,0
20241209,150700,1012534350,5850,5850,5850,5850,100
20241209,150600,1011949350,5800,5850,5850,5790,3470
20241209,150500,991810800,5860,5840,5860,5840,880
20241209,150400,986655210,5840,5830,5840,5830,200
20241209,150300,985487400,5820,5820,5820,5820,249
20241209,150200,984038220,5820,5830,5830,5820,199
20241209,150100,982879550,5830,5830,5830,5830,3
20241209,150000,982862060,5820,5820,5820,5820,693
20241209,145900,978828800,5810,5810,5810,5810,130
20241209,145800,978073500,5810,5810,5810,5810,421
20241209,145700,975627490,5810,5830,5830,5810,43
20241209,145600,975377360,5840,5840,5840,5840,10
20241209,145500,975318960,5820,5820,5820,5820,380
20241209,145400,973107360,5820,5810,5820,5810,182
20241209,145300,972049890,5800,5800,5800,5800,55
20241209,145200,971730890,5790,5800,5800,5790,62
20241209,145100,971371700,5790,5790,5790,5790,20
20241209,145000,971255900,5810,5770,5810,5770,34
20241209,144900,971058400,5800,5790,5800,5780,1369
20241209,144800,963144310,5780,5780,5780,5780,0
20241209,144700,963144310,5780,5780,5780,5780,0
20241209,144600,963144310,5780,5820,5820,5780,6142
20241209,144500,927572920,5840,5840,5840,5840,2
20241209,144400,927561240,5820,5820,5820,5820,3
20241209,144300,927543780,5820,5820,5820,5820,0
20241209,144200,927543780,5820,5820,5830,5820,11
20241209,144100,927479720,5820,5830,5840,5820,457
20241209,144000,924816810,5830,5830,5830,5830,85
20241209,143900,924321260,5860,5860,5860,5860,17
20241209,143800,924221640,5820,5820,5820,5820,74
20241209,143700,923790960,5820,5820,5820,5820,7
20241209,143600,923750220,5870,5820,5870,5820,16
20241209,143500,923656350,5810,5810,5890,5810,1685
20241209,143400,913813120,5810,5830,5840,5810,3001
20241209,143300,896355140,5870,5870,5870,5870,5
20241209,143200,896325790,5870,5830,5870,5830,1063
20241209,143100,890118990,5820,5820,5820,5820,282
20241209,143000,888477750,5820,5820,5820,5820,354
20241209,142900,886417470,5820,5840,5840,5820,1316
20241209,142800,878743410,5840,5840,5840,5840,0
20241209,142700,878743410,5840,5850,5850,5840,397
20241209,142600,876421160,5850,5850,5850,5850,0
20241209,142500,876421160,5850,5890,5890,5850,39
20241209,142400,876191850,5880,5880,5880,5880,0
20241209,142300,876191850,5880,5880,5880,5880,12
20241209,142200,876121290,5830,5860,5860,5830,796
20241209,142100,871470020,5900,5900,5900,5900,0
20241209,142000,871470020,5900,5900,5900,5900,51
20241209,141900,871169120,5820,5910,5910,5820,3519
20241209,141800,850581650,5910,5900,5910,5900,10
20241209,141700,850522640,5910,5910,5910,5910,1
20241209,141600,850516730,5910,5910,5910,5910,0
20241209,141500,850516730,5910,5910,5910,5910,0
20241209,141400,850516730,5910,5910,5910,5910,200
20241209,141300,849334730,5880,5880,5880,5880,4
20241209,141200,849311210,5910,5910,5910,5910,1
20241209,141100,849305300,5890,5890,5890,5890,65
20241209,141000,848922450,5890,5900,5900,5890,54
20241209,140900,848603990,5890,5890,5890,5890,0
20241209,140800,848603990,5890,5890,5890,5890,3
20241209,140700,848586320,5900,5900,5900,5900,50
20241209,140600,848291320,5900,5900,5900,5900,0
20241209,140500,848291320,5900,5910,5910,5900,57
20241209,140400,847955010,5920,5920,5920,5920,1
20241209,140300,847949090,5890,5890,5890,5890,0
20241209,140200,847949090,5890,5890,5890,5890,0
20241209,140100,847949090,5890,5890,5890,5890,0
20241209,140000,847949090,5890,5890,5890,5890,36
20241209,135900,847737050,5900,5900,5900,5900,0
20241209,135800,847737050,5900,5900,5900,5900,17
20241209,135700,847636750,5920,5920,5920,5920,0
20241209,135600,847636750,5920,5900,5920,5900,167
20241209,135500,846650110,5890,5890,5890,5890,1698
20241209,135400,836648890,5890,5900,5900,5890,29
20241209,135300,836477820,5890,5880,5890,5880,590
20241209,135200,833008280,5880,5870,5880,5870,696
20241209,135100,828920310,5880,5870,5880,5870,143
20241209,135000,828080230,5880,5880,5880,5880,132
20241209,134900,827304070,5880,5900,5900,5880,443
20241209,134800,824696030,5900,5930,5930,5900,1532
20241209,134700,815637980,5930,5930,5930,5930,5031
20241209,134600,785804150,5970,5970,5970,5970,0
20241209,134500,785804150,5970,5970,5970,5970,1
20241209,134400,785798180,5930,5940,5940,5930,3
20241209,134300,785780370,5930,5930,5930,5930,2
20241209,134200,785768510,5920,5920,5920,5920,0
20241209,134100,785768510,5920,5920,5920,5920,0
20241209,134000,785768510,5920,5940,5940,5920,182
20241209,133900,784690150,5970,5970,5970,5970,0
20241209,133800,784690150,5970,5970,5970,5970,1
20241209,133700,784684180,5940,5960,5960,5940,49
20241209,133600,784393100,5970,5970,5970,5970,1
20241209,133500,784387130,5970,5970,5970,5970,0
20241209,133400,784387130,5970,5970,5970,5970,0
20241209,133300,784387130,5970,5970,5970,5970,1
20241209,133200,784381160,5970,5970,5970,5930,42
20241209,133100,784130820,5970,5930,5970,5930,18
20241209,133000,784024040,5970,5970,5970,5970,0
20241209,132900,784024040,5970,5930,5970,5930,2
20241209,132800,784012140,5980,5980,5980,5980,0
20241209,132700,784012140,5980,5920,5980,5920,250
20241209,132600,782531120,5930,5940,5940,5930,316
20241209,132500,780657220,5940,5940,5940,5940,3
20241209,132400,780639400,5940,5940,5940,5940,500
20241209,132300,777669400,5940,5940,5940,5930,265
20241209,132200,776095790,5950,5950,5950,5950,150
20241209,132100,775203290,5960,5970,5970,5960,246
20241209,132000,773736960,5990,5990,5990,5990,69
20241209,131900,773323650,5990,5990,5990,5990,0
20241209,131800,773323650,5990,5990,5990,5990,8
20241209,131700,773275730,5970,5970,5970,5970,21
20241209,131600,773150360,5960,5960,5960,5960,200
20241209,131500,771958360,5960,5960,5960,5960,201
20241209,131400,770760400,5930,5930,5930,5930,1
20241209,131300,770754470,5930,5930,5930,5930,1
20241209,131200,770748540,5930,5940,5940,5930,103
20241209,131100,770137470,5960,5940,5960,5940,6
20241209,131000,770101730,5930,5930,5930,5930,10
20241209,130900,770042430,5930,5930,5960,5930,52
20241209,130800,769734040,5930,5930,5930,5930,1
20241209,130700,769728110,5930,5960,5960,5930,113
20241209,130600,769054760,5960,5960,5960,5960,501
20241209,130500,766068800,5950,5950,5950,5950,0
20241209,130400,766068800,5950,5960,5960,5950,48
20241209,130300,765783190,6000,6000,6000,6000,0
20241209,130200,765783190,6000,6000,6000,6000,1
20241209,130100,765777190,5970,5970,5970,5970,0
20241209,130000,765777190,5970,5970,5970,5970,551
20241209,125900,762487720,6010,6010,6010,6010,0
20241209,125800,762487720,6010,6010,6010,6010,0
20241209,125700,762487720,6010,6010,6010,6010,1
20241209,125600,762481710,5990,5990,5990,5990,0
20241209,125500,762481710,5990,5990,5990,5990,0
20241209,125400,762481710,5990,6010,6010,5990,101
20241209,125300,761874720,6020,6020,6020,6020,500
20241209,125200,758864720,6020,6020,6020,6000,38
20241209,125100,758636640,6030,6020,6030,6020,214
20241209,125000,757347250,6030,6000,6030,5910,1861
20241209,124900,746259310,6030,6000,6030,6000,559
20241209,124800,742905280,6020,6020,6020,6020,0
20241209,124700,742905280,6020,6020,6020,6020,227
20241209,124600,741538740,6040,6040,6040,6040,1
20241209,124500,741532700,6020,6010,6020,5960,1192
20241209,124400,734396560,6060,6020,6060,6020,739
20241209,124300,729932850,6010,6010,6010,6010,0
20241209,124200,729932850,6010,6010,6010,6010,0
20241209,124100,729932850,6010,5990,6010,5990,252
20241209,124000,728418550,5970,5970,5970,5970,1
20241209,123900,728412580,5970,5970,5970,5970,647
20241209,123800,724549990,5980,6000,6000,5980,785
20241209,123700,719843130,6000,6000,6000,6000,172
20241209,123600,718811130,6010,6010,6010,6010,24
20241209,123500,718666890,6010,6010,6010,6010,20
20241209,123400,718546690,6020,6020,6020,6020,30
20241209,123300,718366090,6040,6040,6040,6040,0
20241209,123200,718366090,6040,6040,6040,6040,0
20241209,123100,718366090,6040,6040,6040,6040,548
20241209,123000,715056170,6010,6010,6010,6010,227
20241209,122900,713691900,6000,6010,6010,6000,200
20241209,122800,712491780,6000,6000,6000,6000,0
20241209,122700,712491780,6000,6040,6040,6000,159
20241209,122600,711537640,6040,6050,6050,6040,455
20241209,122500,708787250,6040,6040,6040,6040,56
20241209,122400,708449010,6050,6050,6050,6050,190
20241209,122300,707299510,6030,6030,6040,6030,778
20241209,122200,702606950,5980,5980,5980,5980,0
20241209,122100,702606950,5980,6030,6030,5980,499
20241209,122000,699610980,6030,6010,6030,6010,350
20241209,121900,697507460,6030,6030,6030,6030,66
20241209,121800,697109480,6030,6030,6030,6020,291
20241209,121700,695355640,6050,6050,6050,6050,0
20241209,121600,695355640,6050,6050,6050,6050,3
20241209,121500,695337490,6050,6050,6050,6050,0
20241209,121400,695337490,6050,6060,6060,6050,5
20241209,121300,695307230,6040,6040,6040,6040,1
20241209,121200,695301190,6040,6040,6040,6040,1
20241209,121100,695295150,6070,6070,6070,6070,113
20241209,121000,694609240,6040,6040,6040,6040,110
20241209,120900,693944840,6100,6030,6100,6020,3360
20241209,120800,673518550,6030,6020,6030,6020,404
20241209,120700,671084190,6020,6000,6030,6000,4648
20241209,120600,643157830,6000,5970,6000,5950,4161
20241209,120500,618258820,5970,5970,5970,5970,1
20241209,120400,618252850,5970,5970,5970,5970,0
20241209,120300,618252850,5970,5980,5980,5970,7
20241209,120200,618211020,5980,5980,5980,5980,209
20241209,120100,616961200,5980,5980,5980,5980,470
20241209,120000,614150600,5950,5950,5950,5950,0
20241209,115900,614150600,5950,5950,5950,5950,1
20241209,115800,614144650,5980,5980,5980,5980,0
20241209,115700,614144650,5980,5980,5980,5980,1
20241209,115600,614138670,5940,5980,5980,5940,678
20241209,115500,610084270,5930,5970,5970,5930,267
20241209,115400,608490320,5970,5970,5970,5970,0
20241209,115300,608490320,5970,5970,5970,5970,1
20241209,115200,608484350,5930,5950,5950,5930,900
20241209,115100,603134200,5980,5980,5980,5980,0
20241209,115000,603134200,5980,5980,5980,5980,153
20241209,114900,602219260,5980,5980,5980,5980,801
20241209,114800,597429280,5950,5980,5980,5950,116
20241209,114700,596739050,5940,5970,5970,5940,220
20241209,114600,595430750,5960,5950,5960,5950,580
20241209,114500,591979720,5950,5950,5950,5950,1
20241209,114400,591973770,5960,5970,5970,5960,158
20241209,114300,591032010,5980,5980,5980,5980,2
20241209,114200,591020050,5960,5960,5960,5960,0
20241209,114100,591020050,5960,5970,5970,5960,15
20241209,114000,590930530,5960,6020,6020,5960,35
20241209,113900,590720130,6010,6000,6010,6000,506
20241209,113800,587680230,6000,6000,6000,6000,263
20241209,113700,586102230,6000,6000,6000,6000,1
20241209,113600,586096230,6000,5970,6000,5970,302
20241209,113500,584293260,6010,6010,6010,6010,2
20241209,113400,584281240,6000,5980,6000,5980,520
20241209,113300,581162230,5980,5930,5980,5920,221
20241209,113200,579853220,5930,5930,5930,5930,0
20241209,113100,579853220,5930,5930,5930,5930,7
20241209,113000,579811710,5940,5940,5940,5940,1
20241209,112900,579805770,6000,6000,6000,6000,2
20241209,112800,579793770,5930,5940,5940,5930,2
20241209,112700,579781900,5940,5940,5940,5940,396
20241209,112600,577429660,5930,5940,5940,5930,378
20241209,112500,575185200,5940,5940,5940,5940,202
20241209,112400,573985320,5940,5970,6010,5940,765
20241209,112300,569401420,5980,5960,5980,5960,57
20241209,112200,569061560,5960,5960,5960,5960,10
20241209,112100,569001960,5960,5950,5960,5950,999
20241209,112000,563052240,5950,5920,5950,5920,5
20241209,111900,563022610,5910,5960,5960,5910,253
20241209,111800,561520710,5960,5940,5970,5940,2267
20241209,111700,548007300,5940,5940,5950,5940,346
20241209,111600,545950900,5950,5940,5950,5940,207
20241209,111500,544721310,5950,5930,5950,5930,686
20241209,111400,540643080,5940,5930,5940,5930,833
20241209,111300,535701390,5880,5900,5900,5880,245
20241209,111200,534256690,5940,5940,5940,5900,102
20241209,111100,533654810,5940,5950,5950,5900,212
20241209,111000,532393720,5950,5950,5950,5950,5
20241209,110900,532363970,5950,5950,5950,5890,468
20241209,110800,529594350,5940,5910,5940,5910,837
20241209,110700,524624460,5900,5900,5900,5900,300
20241209,110600,522854460,5880,5900,5900,5880,31
20241209,110500,522672020,5930,5920,5930,5920,2
20241209,110400,522660170,5920,5920,5920,5920,651
20241209,110300,518806250,5900,5900,5900,5900,1
20241209,110200,518800350,5920,5870,5920,5870,1224
20241209,110100,511559770,5870,5870,5870,5870,217
20241209,110000,510285980,5870,5860,5870,5860,971
20241209,105900,504591070,5840,5840,5840,5840,22
20241209,105800,504462590,5850,5850,5850,5850,1
20241209,105700,504456740,5850,5850,5850,5850,0
20241209,105600,504456740,5850,5850,5850,5850,0
20241209,105500,504456740,5850,5850,5850,5850,1
20241209,105400,504450890,5850,5850,5860,5850,384
20241209,105300,502204480,5850,5850,5850,5850,30
20241209,105200,502028980,5860,5870,5870,5860,222
20241209,105100,500728010,5870,5860,5890,5860,56
20241209,105000,500399780,5870,5880,5880,5870,1085
20241209,104900,494030010,5890,5880,5900,5880,37
20241209,104800,493812370,5890,5890,5890,5890,428
20241209,104700,491291450,5900,5900,5900,5900,204
20241209,104600,490087850,5900,5900,5900,5900,215
20241209,104500,488819350,5900,5900,5900,5900,136
20241209,104400,488016950,5900,5900,5900,5900,150
20241209,104300,487131950,5900,5900,5900,5900,176
20241209,104200,486093550,5880,5890,5890,5880,134
20241209,104100,485304460,5890,5880,5890,5880,752
20241209,104000,480882290,5850,5850,5850,5850,33
20241209,103900,480689240,5860,5860,5860,5860,0
20241209,103800,480689240,5860,5860,5860,5860,0
20241209,103700,480689240,5860,5860,5860,5860,0
20241209,103600,480689240,5860,5860,5860,5860,0
20241209,103500,480689240,5860,5860,5860,5860,45
20241209,103400,480425540,5850,5850,5850,5850,40
20241209,103300,480191540,5880,5880,5880,5880,1
20241209,103200,480185660,5880,5840,5880,5840,152
20241209,103100,479297940,5840,5840,5870,5840,7
20241209,103000,479257030,5840,5840,5840,5840,0
20241209,102900,479257030,5840,5840,5840,5840,0
20241209,102800,479257030,5840,5890,5890,5840,3
20241209,102700,479239460,5850,5860,5860,5850,6
20241209,102600,479204330,5880,5830,5880,5830,135
20241209,102500,478410590,5830,5830,5830,5830,1000
20241209,102400,472580590,5830,5830,5830,5830,0
20241209,102300,472580590,5830,5870,5870,5830,242
20241209,102200,471167660,5870,5870,5870,5870,55
20241209,102100,470844810,5830,5830,5830,5830,502
20241209,102000,467918150,5830,5880,5880,5830,2
20241209,101900,467906440,5850,5850,5850,5850,78
20241209,101800,467450140,5840,5830,5840,5830,468
20241209,101700,464721550,5840,5860,5860,5840,1023
20241209,101600,458742680,5860,5890,5890,5860,65
20241209,101500,458361300,5900,5900,5900,5900,0
20241209,101400,458361300,5900,5900,5900,5900,0
20241209,101300,458361300,5900,5900,5900,5900,0
20241209,101200,458361300,5900,5900,5900,5900,4
20241209,101100,458337700,5850,5870,5870,5850,4050
20241209,101000,434631570,5890,5900,5900,5890,13
20241209,100900,434554980,5880,5880,5880,5880,1
20241209,100800,434549100,5900,5900,5900,5900,50
20241209,100700,434254100,5900,5900,5900,5900,201
20241209,100600,433068200,5900,5900,5900,5900,10
20241209,100500,433009200,5910,5870,5910,5870,401
20241209,100400,430655290,5870,5890,5890,5870,1485
20241209,100300,421923580,5900,5900,5920,5900,61
20241209,100200,421563660,5920,5920,5920,5920,21
20241209,100100,421439340,5920,5920,5920,5920,13
20241209,100000,421362380,5910,5880,5910,5880,13
20241209,095900,421285580,5920,5910,5920,5910,99
20241209,095800,420700480,5910,5910,5910,5910,22
20241209,095700,420570460,5910,5900,5920,5900,44
20241209,095600,420310610,5900,5880,5900,5880,16
20241209,095500,420216510,5880,5880,5880,5880,10
20241209,095400,420157710,5860,5870,5870,5860,290
20241209,095300,418458300,5870,5890,5900,5870,1556
20241209,095200,409299080,5890,5890,5890,5890,2
20241209,095100,409287300,5890,5870,5890,5870,62
20241209,095000,408923010,5870,5840,5870,5840,76
20241209,094900,408477400,5870,5870,5870,5870,1
20241209,094800,408471530,5840,5840,5840,5840,0
20241209,094700,408471530,5840,5870,5870,5840,631
20241209,094600,404786430,5870,5870,5870,5840,204
20241209,094500,403594950,5840,5840,5840,5840,265
20241209,094400,402047350,5890,5890,5890,5890,0
20241209,094300,402047350,5890,5830,5890,5830,423
20241209,094200,399574090,5830,5830,5830,5830,0
20241209,094100,399574090,5830,5850,5870,5830,946
20241209,094000,394037490,5840,5830,5840,5830,78
20241209,093900,393581980,5830,5860,5870,5830,649
20241209,093800,389788000,5890,5890,5890,5890,0
20241209,093700,389788000,5890,5820,5890,5820,511
20241209,093600,386801400,5820,5820,5820,5820,0
20241209,093500,386801400,5820,5880,5890,5820,1328
20241209,093400,379040640,5890,5890,5890,5890,1
20241209,093300,379034750,5890,5850,5890,5850,206
20241209,093200,377822730,5850,5830,5850,5830,210
20241209,093100,376598230,5830,5810,5830,5780,582
20241209,093000,373218620,5800,5800,5810,5800,62
20241209,092900,372858820,5810,5810,5810,5770,5346
20241209,092800,341925120,5810,5810,5810,5800,1167
20241209,092700,335153400,5810,5800,5830,5800,1767
20241209,092600,324904340,5800,5830,5840,5800,4254
20241209,092500,300186610,5830,5840,5850,5830,1567
20241209,092400,291049970,5840,5820,5850,5820,1389
20241209,092300,282961170,5850,5850,5890,5830,3319
20241209,092200,263573510,5890,5890,5890,5890,10
20241209,092100,263514610,5860,5860,5860,5850,246
20241209,092000,262074110,5900,5920,5920,5860,445
20241209,091900,259459770,5920,5870,5920,5870,139
20241209,091800,258643690,5940,5890,5940,5870,279
20241209,091700,257004230,5890,5940,5940,5890,775
20241209,091600,252430480,5950,5860,5950,5850,3315
20241209,091500,232922660,5870,5870,5880,5840,1514
20241209,091400,224062600,5880,5930,5930,5870,13113
20241209,091300,146724610,5950,5920,5950,5920,439
20241209,091200,144119150,5910,5920,5920,5910,983
20241209,091100,138309110,5920,5970,5970,5920,3726
20241209,091000,116203790,5980,5970,5980,5970,455
20241209,090900,113487390,5960,6000,6000,5960,4
20241209,090800,113463430,5950,5950,5950,5950,448
20241209,090700,110797830,5930,5900,5930,5900,63
20241209,090600,110425800,5900,5940,5940,5890,4617
20241209,090500,83147230,5970,5980,5980,5940,1440
20241209,090400,74562700,6010,5940,6010,5940,55
20241209,090300,74232390,5940,5970,5970,5940,1092
20241209,090200,67725860,5970,6040,6040,5970,5124
20241209,090100,36923970,6040,6060,6060,6020,1288
20241209,090000,29160820,6060,5970,6070,5970,4869
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200800 1058401980 5780 5780 5780 5780 2657
3 20241209 200700 1058401980 5780 5780 5780 5780 0
4 20241209 200600 1058401980 5780 5780 5780 5780 0
5 20241209 200500 1058401980 5780 5780 5780 5780 0
6 20241209 200400 1058401980 5780 5780 5780 5780 0
7 20241209 200300 1058401980 5780 5780 5780 5780 0
8 20241209 200200 1058401980 5780 5780 5780 5780 0
9 20241209 200100 1058401980 5780 5780 5780 5780 0
10 20241209 200000 1058401980 5780 5780 5780 5780 0
11 20241209 195900 1058401980 5780 5780 5780 5780 0
12 20241209 195800 1058401980 5780 5780 5780 5780 0
13 20241209 195700 1058401980 5780 5780 5780 5780 0
14 20241209 195600 1058401980 5780 5780 5780 5780 0
15 20241209 195500 1058401980 5780 5780 5780 5780 0
16 20241209 195400 1058401980 5780 5780 5780 5780 0
17 20241209 195300 1058401980 5780 5780 5780 5780 0
18 20241209 195200 1058401980 5780 5780 5780 5780 0
19 20241209 195100 1058401980 5780 5780 5780 5780 0
20 20241209 195000 1058401980 5780 5780 5780 5780 0
21 20241209 194900 1058401980 5780 5780 5780 5780 0
22 20241209 194800 1058401980 5780 5780 5780 5780 0
23 20241209 194700 1058401980 5780 5780 5780 5780 0
24 20241209 194600 1058401980 5780 5780 5780 5780 0
25 20241209 194500 1058401980 5780 5780 5780 5780 0
26 20241209 194400 1058401980 5780 5780 5780 5780 0
27 20241209 194300 1058401980 5780 5780 5780 5780 0
28 20241209 194200 1058401980 5780 5780 5780 5780 0
29 20241209 194100 1058401980 5780 5780 5780 5780 0
30 20241209 194000 1058401980 5780 5780 5780 5780 0
31 20241209 193900 1058401980 5780 5780 5780 5780 0
32 20241209 193800 1058401980 5780 5780 5780 5780 2657
33 20241209 193700 1058401980 5780 5780 5780 5780 0
34 20241209 193600 1058401980 5780 5780 5780 5780 0
35 20241209 193500 1058401980 5780 5780 5780 5780 0
36 20241209 193400 1058401980 5780 5780 5780 5780 0
37 20241209 193300 1058401980 5780 5780 5780 5780 0
38 20241209 193200 1058401980 5780 5780 5780 5780 0
39 20241209 193100 1058401980 5780 5780 5780 5780 0
40 20241209 193000 1058401980 5780 5780 5780 5780 0
41 20241209 192900 1058401980 5780 5780 5780 5780 0
42 20241209 192800 1058401980 5780 5780 5780 5780 0
43 20241209 192700 1058401980 5780 5780 5780 5780 0
44 20241209 192600 1058401980 5780 5780 5780 5780 0
45 20241209 192500 1058401980 5780 5780 5780 5780 0
46 20241209 192400 1058401980 5780 5780 5780 5780 0
47 20241209 192300 1058401980 5780 5780 5780 5780 0
48 20241209 192200 1058401980 5780 5780 5780 5780 0
49 20241209 192100 1058401980 5780 5780 5780 5780 0
50 20241209 192000 1058401980 5780 5780 5780 5780 0
51 20241209 191900 1058401980 5780 5780 5780 5780 0
52 20241209 191800 1058401980 5780 5780 5780 5780 0
53 20241209 191700 1058401980 5780 5780 5780 5780 0
54 20241209 191600 1058401980 5780 5780 5780 5780 0
55 20241209 191500 1058401980 5780 5780 5780 5780 0
56 20241209 191400 1058401980 5780 5780 5780 5780 0
57 20241209 191300 1058401980 5780 5780 5780 5780 0
58 20241209 191200 1058401980 5780 5780 5780 5780 0
59 20241209 191100 1058401980 5780 5780 5780 5780 0
60 20241209 191000 1058401980 5780 5780 5780 5780 0
61 20241209 190900 1058401980 5780 5780 5780 5780 0
62 20241209 190800 1058401980 5780 5780 5780 5780 2657
63 20241209 190700 1058401980 5780 5780 5780 5780 0
64 20241209 190600 1058401980 5780 5780 5780 5780 0
65 20241209 190500 1058401980 5780 5780 5780 5780 0
66 20241209 190400 1058401980 5780 5780 5780 5780 0
67 20241209 190300 1058401980 5780 5780 5780 5780 0
68 20241209 190200 1058401980 5780 5780 5780 5780 0
69 20241209 190100 1058401980 5780 5780 5780 5780 0
70 20241209 190000 1058401980 5780 5780 5780 5780 0
71 20241209 185900 1058401980 5780 5780 5780 5780 0
72 20241209 185800 1058401980 5780 5780 5780 5780 0
73 20241209 185700 1058401980 5780 5780 5780 5780 0
74 20241209 185600 1058401980 5780 5780 5780 5780 0
75 20241209 185500 1058401980 5780 5780 5780 5780 0
76 20241209 185400 1058401980 5780 5780 5780 5780 0
77 20241209 185300 1058401980 5780 5780 5780 5780 0
78 20241209 185200 1058401980 5780 5780 5780 5780 0
79 20241209 185100 1058401980 5780 5780 5780 5780 0
80 20241209 185000 1058401980 5780 5780 5780 5780 0
81 20241209 184900 1058401980 5780 5780 5780 5780 0
82 20241209 184800 1058401980 5780 5780 5780 5780 0
83 20241209 184700 1058401980 5780 5780 5780 5780 0
84 20241209 184600 1058401980 5780 5780 5780 5780 0
85 20241209 184500 1058401980 5780 5780 5780 5780 0
86 20241209 184400 1058401980 5780 5780 5780 5780 0
87 20241209 184300 1058401980 5780 5780 5780 5780 0
88 20241209 184200 1058401980 5780 5780 5780 5780 0
89 20241209 184100 1058401980 5780 5780 5780 5780 0
90 20241209 184000 1058401980 5780 5780 5780 5780 0
91 20241209 183900 1058401980 5780 5780 5780 5780 0
92 20241209 183800 1058401980 5780 5780 5780 5780 2657
93 20241209 183700 1058401980 5780 5780 5780 5780 0
94 20241209 183600 1058401980 5780 5780 5780 5780 0
95 20241209 183500 1058401980 5780 5780 5780 5780 0
96 20241209 183400 1058401980 5780 5780 5780 5780 0
97 20241209 183300 1058401980 5780 5780 5780 5780 0
98 20241209 183200 1058401980 5780 5780 5780 5780 0
99 20241209 183100 1058401980 5780 5780 5780 5780 0
100 20241209 183000 1058401980 5780 5780 5780 5780 0
101 20241209 182900 1058401980 5780 5780 5780 5780 0
102 20241209 182800 1058401980 5780 5780 5780 5780 0
103 20241209 182700 1058401980 5780 5780 5780 5780 0
104 20241209 182600 1058401980 5780 5780 5780 5780 0
105 20241209 182500 1058401980 5780 5780 5780 5780 0
106 20241209 182400 1058401980 5780 5780 5780 5780 0
107 20241209 182300 1058401980 5780 5780 5780 5780 0
108 20241209 182200 1058401980 5780 5780 5780 5780 0
109 20241209 182100 1058401980 5780 5780 5780 5780 0
110 20241209 182000 1058401980 5780 5780 5780 5780 0
111 20241209 181900 1058401980 5780 5780 5780 5780 0
112 20241209 181800 1058401980 5780 5780 5780 5780 0
113 20241209 181700 1058401980 5780 5780 5780 5780 0
114 20241209 181600 1058401980 5780 5780 5780 5780 0
115 20241209 181500 1058401980 5780 5780 5780 5780 0
116 20241209 181400 1058401980 5780 5780 5780 5780 0
117 20241209 181300 1058401980 5780 5780 5780 5780 0
118 20241209 181200 1058401980 5780 5780 5780 5780 0
119 20241209 181100 1058401980 5780 5780 5780 5780 0
120 20241209 181000 1058401980 5780 5780 5780 5780 0
121 20241209 180900 1058401980 5780 5780 5780 5780 0
122 20241209 180800 1058401980 5780 5780 5780 5780 2657
123 20241209 180700 1058401980 5780 5780 5780 5780 0
124 20241209 180600 1058401980 5780 5780 5780 5780 0
125 20241209 180500 1058401980 5780 5780 5780 5780 0
126 20241209 180400 1058401980 5780 5780 5780 5780 0
127 20241209 180300 1058401980 5780 5780 5780 5780 0
128 20241209 180200 1058401980 5780 5780 5780 5780 0
129 20241209 180100 1058401980 5780 5780 5780 5780 0
130 20241209 180000 1058401980 5780 5780 5780 5780 0
131 20241209 175900 1058401980 5780 5780 5780 5780 0
132 20241209 175800 1058401980 5780 5780 5780 5780 0
133 20241209 175700 1058401980 5780 5780 5780 5780 0
134 20241209 175600 1058401980 5780 5780 5780 5780 0
135 20241209 175500 1058401980 5780 5780 5780 5780 0
136 20241209 175400 1058401980 5780 5780 5780 5780 0
137 20241209 175300 1058401980 5780 5780 5780 5780 0
138 20241209 175200 1058401980 5780 5780 5780 5780 0
139 20241209 175100 1058401980 5780 5780 5780 5780 0
140 20241209 175000 1058401980 5780 5780 5780 5780 0
141 20241209 174900 1058401980 5780 5780 5780 5780 0
142 20241209 174800 1058401980 5780 5780 5780 5780 0
143 20241209 174700 1058401980 5780 5780 5780 5780 0
144 20241209 174600 1058401980 5780 5780 5780 5780 0
145 20241209 174500 1058401980 5780 5780 5780 5780 0
146 20241209 174400 1058401980 5780 5780 5780 5780 0
147 20241209 174300 1058401980 5780 5780 5780 5780 0
148 20241209 174200 1058401980 5780 5780 5780 5780 0
149 20241209 174100 1058401980 5780 5780 5780 5780 0
150 20241209 174000 1058401980 5780 5780 5780 5780 0
151 20241209 173900 1058401980 5780 5780 5780 5780 0
152 20241209 173800 1058401980 5780 5780 5780 5780 2657
153 20241209 173700 1058401980 5780 5780 5780 5780 0
154 20241209 173600 1058401980 5780 5780 5780 5780 0
155 20241209 173500 1058401980 5780 5780 5780 5780 0
156 20241209 173400 1058401980 5780 5780 5780 5780 0
157 20241209 173300 1058401980 5780 5780 5780 5780 0
158 20241209 173200 1058401980 5780 5780 5780 5780 0
159 20241209 173100 1058401980 5780 5780 5780 5780 0
160 20241209 173000 1058401980 5780 5780 5780 5780 0
161 20241209 172900 1058401980 5780 5780 5780 5780 0
162 20241209 172800 1058401980 5780 5780 5780 5780 0
163 20241209 172700 1058401980 5780 5780 5780 5780 0
164 20241209 172600 1058401980 5780 5780 5780 5780 0
165 20241209 172500 1058401980 5780 5780 5780 5780 0
166 20241209 172400 1058401980 5780 5780 5780 5780 0
167 20241209 172300 1058401980 5780 5780 5780 5780 0
168 20241209 172200 1058401980 5780 5780 5780 5780 0
169 20241209 172100 1058401980 5780 5780 5780 5780 0
170 20241209 172000 1058401980 5780 5780 5780 5780 0
171 20241209 171900 1058401980 5780 5780 5780 5780 0
172 20241209 171800 1058401980 5780 5780 5780 5780 0
173 20241209 171700 1058401980 5780 5780 5780 5780 0
174 20241209 171600 1058401980 5780 5780 5780 5780 0
175 20241209 171500 1058401980 5780 5780 5780 5780 0
176 20241209 171400 1058401980 5780 5780 5780 5780 0
177 20241209 171300 1058401980 5780 5780 5780 5780 0
178 20241209 171200 1058401980 5780 5780 5780 5780 0
179 20241209 171100 1058401980 5780 5780 5780 5780 0
180 20241209 171000 1058401980 5780 5780 5780 5780 0
181 20241209 170900 1058401980 5780 5780 5780 5780 0
182 20241209 170800 1058401980 5780 5780 5780 5780 2657
183 20241209 170700 1058401980 5780 5780 5780 5780 0
184 20241209 170600 1058401980 5780 5780 5780 5780 0
185 20241209 170500 1058401980 5780 5780 5780 5780 0
186 20241209 170400 1058401980 5780 5780 5780 5780 0
187 20241209 170300 1058401980 5780 5780 5780 5780 0
188 20241209 170200 1058401980 5780 5780 5780 5780 0
189 20241209 170100 1058401980 5780 5780 5780 5780 0
190 20241209 170000 1058401980 5780 5780 5780 5780 0
191 20241209 165900 1058401980 5780 5780 5780 5780 0
192 20241209 165800 1058401980 5780 5780 5780 5780 0
193 20241209 165700 1058401980 5780 5780 5780 5780 0
194 20241209 165600 1058401980 5780 5780 5780 5780 0
195 20241209 165500 1058401980 5780 5780 5780 5780 0
196 20241209 165400 1058401980 5780 5780 5780 5780 0
197 20241209 165300 1058401980 5780 5780 5780 5780 0
198 20241209 165200 1058401980 5780 5780 5780 5780 0
199 20241209 165100 1058401980 5780 5780 5780 5780 0
200 20241209 165000 1058401980 5780 5780 5780 5780 0
201 20241209 164900 1058401980 5780 5780 5780 5780 0
202 20241209 164800 1058401980 5780 5780 5780 5780 0
203 20241209 164700 1058401980 5780 5780 5780 5780 0
204 20241209 164600 1058401980 5780 5780 5780 5780 0
205 20241209 164500 1058401980 5780 5780 5780 5780 0
206 20241209 164400 1058401980 5780 5780 5780 5780 0
207 20241209 164300 1058401980 5780 5780 5780 5780 0
208 20241209 164200 1058401980 5780 5780 5780 5780 0
209 20241209 164100 1058401980 5780 5780 5780 5780 0
210 20241209 164000 1058401980 5780 5780 5780 5780 0
211 20241209 163900 1058401980 5780 5780 5780 5780 0
212 20241209 163800 1058401980 5780 5780 5780 5780 2657
213 20241209 163700 1058401980 5780 5780 5780 5780 0
214 20241209 163600 1058401980 5780 5780 5780 5780 0
215 20241209 163500 1058401980 5780 5780 5780 5780 0
216 20241209 163400 1058401980 5780 5780 5780 5780 0
217 20241209 163300 1058401980 5780 5780 5780 5780 0
218 20241209 163200 1058401980 5780 5780 5780 5780 0
219 20241209 163100 1058401980 5780 5780 5780 5780 0
220 20241209 163000 1058401980 5780 5780 5780 5780 0
221 20241209 162900 1058401980 5780 5780 5780 5780 0
222 20241209 162800 1058401980 5780 5780 5780 5780 0
223 20241209 162700 1058401980 5780 5780 5780 5780 0
224 20241209 162600 1058401980 5780 5780 5780 5780 0
225 20241209 162500 1058401980 5780 5780 5780 5780 0
226 20241209 162400 1058401980 5780 5780 5780 5780 0
227 20241209 162300 1058401980 5780 5780 5780 5780 0
228 20241209 162200 1058401980 5780 5780 5780 5780 0
229 20241209 162100 1058401980 5780 5780 5780 5780 0
230 20241209 162000 1058401980 5780 5780 5780 5780 0
231 20241209 161900 1058401980 5780 5780 5780 5780 0
232 20241209 161800 1058401980 5780 5780 5780 5780 0
233 20241209 161700 1058401980 5780 5780 5780 5780 0
234 20241209 161600 1058401980 5780 5780 5780 5780 0
235 20241209 161500 1058401980 5780 5780 5780 5780 0
236 20241209 161400 1058401980 5780 5780 5780 5780 0
237 20241209 161300 1058401980 5780 5780 5780 5780 0
238 20241209 161200 1058401980 5780 5780 5780 5780 0
239 20241209 161100 1058401980 5780 5780 5780 5780 0
240 20241209 161000 1058401980 5780 5780 5780 5780 0
241 20241209 160900 1058401980 5780 5780 5780 5780 0
242 20241209 160800 1058401980 5780 5780 5780 5780 2657
243 20241209 160700 1058401980 5780 5780 5780 5780 0
244 20241209 160600 1058401980 5780 5780 5780 5780 0
245 20241209 160500 1058401980 5780 5780 5780 5780 0
246 20241209 160400 1058401980 5780 5780 5780 5780 0
247 20241209 160300 1058401980 5780 5780 5780 5780 0
248 20241209 160200 1058401980 5780 5780 5780 5780 0
249 20241209 160100 1058401980 5780 5780 5780 5780 0
250 20241209 160000 1058401980 5780 5780 5780 5780 0
251 20241209 155900 1058401980 5780 5780 5780 5780 0
252 20241209 155800 1058401980 5780 5780 5780 5780 0
253 20241209 155700 1058401980 5780 5780 5780 5780 0
254 20241209 155600 1058401980 5780 5780 5780 5780 0
255 20241209 155500 1058401980 5780 5780 5780 5780 0
256 20241209 155400 1058401980 5780 5780 5780 5780 0
257 20241209 155300 1058401980 5780 5780 5780 5780 0
258 20241209 155200 1058401980 5780 5780 5780 5780 0
259 20241209 155100 1058401980 5780 5780 5780 5780 0
260 20241209 155000 1058401980 5780 5780 5780 5780 0
261 20241209 154900 1058401980 5780 5780 5780 5780 0
262 20241209 154800 1058401980 5780 5780 5780 5780 0
263 20241209 154700 1058401980 5780 5780 5780 5780 0
264 20241209 154600 1058401980 5780 5780 5780 5780 0
265 20241209 154500 1058401980 5780 5780 5780 5780 0
266 20241209 154400 1058401980 5780 5780 5780 5780 0
267 20241209 154300 1058401980 5780 5780 5780 5780 0
268 20241209 154200 1058401980 5780 5780 5780 5780 0
269 20241209 154100 1058401980 5780 5780 5780 5780 0
270 20241209 154000 1058401980 5780 5780 5780 5780 0
271 20241209 153900 1058401980 5780 5780 5780 5780 0
272 20241209 153800 1058401980 5780 5780 5780 5780 2657
273 20241209 153700 1058401980 5780 5780 5780 5780 0
274 20241209 153600 1058401980 5780 5780 5780 5780 0
275 20241209 153500 1058401980 5780 5780 5780 5780 0
276 20241209 153400 1058401980 5780 5780 5780 5780 0
277 20241209 153300 1058401980 5780 5780 5780 5780 0
278 20241209 153200 1058401980 5780 5780 5780 5780 0
279 20241209 153100 1058401980 5780 5780 5780 5780 0
280 20241209 153000 1058401980 5780 5780 5780 5780 2657
281 20241209 152900 1043044520 5850 5850 5850 5850 0
282 20241209 152800 1043044520 5850 5850 5850 5850 0
283 20241209 152700 1043044520 5850 5850 5850 5850 0
284 20241209 152600 1043044520 5850 5850 5850 5850 0
285 20241209 152500 1043044520 5850 5850 5850 5850 0
286 20241209 152400 1043044520 5850 5850 5850 5850 0
287 20241209 152300 1043044520 5850 5850 5850 5850 0
288 20241209 152200 1043044520 5850 5850 5850 5850 0
289 20241209 152100 1043044520 5850 5850 5850 5850 0
290 20241209 152000 1043044520 5850 5850 5850 5850 0
291 20241209 151900 1043044520 5850 5850 5850 5850 116
292 20241209 151800 1042365920 5850 5850 5850 5850 1
293 20241209 151700 1042360070 5820 5850 5850 5820 576
294 20241209 151600 1039007150 5850 5850 5850 5850 30
295 20241209 151500 1038831650 5850 5850 5850 5850 59
296 20241209 151400 1038486500 5850 5850 5850 5850 193
297 20241209 151300 1037357450 5820 5820 5820 5820 100
298 20241209 151200 1036775450 5850 5820 5850 5820 51
299 20241209 151100 1036478600 5850 5810 5850 5810 193
300 20241209 151000 1035356310 5810 5850 5850 5810 3921
301 20241209 150900 1012540200 5850 5850 5850 5850 1
302 20241209 150800 1012534350 5850 5850 5850 5850 0
303 20241209 150700 1012534350 5850 5850 5850 5850 100
304 20241209 150600 1011949350 5800 5850 5850 5790 3470
305 20241209 150500 991810800 5860 5840 5860 5840 880
306 20241209 150400 986655210 5840 5830 5840 5830 200
307 20241209 150300 985487400 5820 5820 5820 5820 249
308 20241209 150200 984038220 5820 5830 5830 5820 199
309 20241209 150100 982879550 5830 5830 5830 5830 3
310 20241209 150000 982862060 5820 5820 5820 5820 693
311 20241209 145900 978828800 5810 5810 5810 5810 130
312 20241209 145800 978073500 5810 5810 5810 5810 421
313 20241209 145700 975627490 5810 5830 5830 5810 43
314 20241209 145600 975377360 5840 5840 5840 5840 10
315 20241209 145500 975318960 5820 5820 5820 5820 380
316 20241209 145400 973107360 5820 5810 5820 5810 182
317 20241209 145300 972049890 5800 5800 5800 5800 55
318 20241209 145200 971730890 5790 5800 5800 5790 62
319 20241209 145100 971371700 5790 5790 5790 5790 20
320 20241209 145000 971255900 5810 5770 5810 5770 34
321 20241209 144900 971058400 5800 5790 5800 5780 1369
322 20241209 144800 963144310 5780 5780 5780 5780 0
323 20241209 144700 963144310 5780 5780 5780 5780 0
324 20241209 144600 963144310 5780 5820 5820 5780 6142
325 20241209 144500 927572920 5840 5840 5840 5840 2
326 20241209 144400 927561240 5820 5820 5820 5820 3
327 20241209 144300 927543780 5820 5820 5820 5820 0
328 20241209 144200 927543780 5820 5820 5830 5820 11
329 20241209 144100 927479720 5820 5830 5840 5820 457
330 20241209 144000 924816810 5830 5830 5830 5830 85
331 20241209 143900 924321260 5860 5860 5860 5860 17
332 20241209 143800 924221640 5820 5820 5820 5820 74
333 20241209 143700 923790960 5820 5820 5820 5820 7
334 20241209 143600 923750220 5870 5820 5870 5820 16
335 20241209 143500 923656350 5810 5810 5890 5810 1685
336 20241209 143400 913813120 5810 5830 5840 5810 3001
337 20241209 143300 896355140 5870 5870 5870 5870 5
338 20241209 143200 896325790 5870 5830 5870 5830 1063
339 20241209 143100 890118990 5820 5820 5820 5820 282
340 20241209 143000 888477750 5820 5820 5820 5820 354
341 20241209 142900 886417470 5820 5840 5840 5820 1316
342 20241209 142800 878743410 5840 5840 5840 5840 0
343 20241209 142700 878743410 5840 5850 5850 5840 397
344 20241209 142600 876421160 5850 5850 5850 5850 0
345 20241209 142500 876421160 5850 5890 5890 5850 39
346 20241209 142400 876191850 5880 5880 5880 5880 0
347 20241209 142300 876191850 5880 5880 5880 5880 12
348 20241209 142200 876121290 5830 5860 5860 5830 796
349 20241209 142100 871470020 5900 5900 5900 5900 0
350 20241209 142000 871470020 5900 5900 5900 5900 51
351 20241209 141900 871169120 5820 5910 5910 5820 3519
352 20241209 141800 850581650 5910 5900 5910 5900 10
353 20241209 141700 850522640 5910 5910 5910 5910 1
354 20241209 141600 850516730 5910 5910 5910 5910 0
355 20241209 141500 850516730 5910 5910 5910 5910 0
356 20241209 141400 850516730 5910 5910 5910 5910 200
357 20241209 141300 849334730 5880 5880 5880 5880 4
358 20241209 141200 849311210 5910 5910 5910 5910 1
359 20241209 141100 849305300 5890 5890 5890 5890 65
360 20241209 141000 848922450 5890 5900 5900 5890 54
361 20241209 140900 848603990 5890 5890 5890 5890 0
362 20241209 140800 848603990 5890 5890 5890 5890 3
363 20241209 140700 848586320 5900 5900 5900 5900 50
364 20241209 140600 848291320 5900 5900 5900 5900 0
365 20241209 140500 848291320 5900 5910 5910 5900 57
366 20241209 140400 847955010 5920 5920 5920 5920 1
367 20241209 140300 847949090 5890 5890 5890 5890 0
368 20241209 140200 847949090 5890 5890 5890 5890 0
369 20241209 140100 847949090 5890 5890 5890 5890 0
370 20241209 140000 847949090 5890 5890 5890 5890 36
371 20241209 135900 847737050 5900 5900 5900 5900 0
372 20241209 135800 847737050 5900 5900 5900 5900 17
373 20241209 135700 847636750 5920 5920 5920 5920 0
374 20241209 135600 847636750 5920 5900 5920 5900 167
375 20241209 135500 846650110 5890 5890 5890 5890 1698
376 20241209 135400 836648890 5890 5900 5900 5890 29
377 20241209 135300 836477820 5890 5880 5890 5880 590
378 20241209 135200 833008280 5880 5870 5880 5870 696
379 20241209 135100 828920310 5880 5870 5880 5870 143
380 20241209 135000 828080230 5880 5880 5880 5880 132
381 20241209 134900 827304070 5880 5900 5900 5880 443
382 20241209 134800 824696030 5900 5930 5930 5900 1532
383 20241209 134700 815637980 5930 5930 5930 5930 5031
384 20241209 134600 785804150 5970 5970 5970 5970 0
385 20241209 134500 785804150 5970 5970 5970 5970 1
386 20241209 134400 785798180 5930 5940 5940 5930 3
387 20241209 134300 785780370 5930 5930 5930 5930 2
388 20241209 134200 785768510 5920 5920 5920 5920 0
389 20241209 134100 785768510 5920 5920 5920 5920 0
390 20241209 134000 785768510 5920 5940 5940 5920 182
391 20241209 133900 784690150 5970 5970 5970 5970 0
392 20241209 133800 784690150 5970 5970 5970 5970 1
393 20241209 133700 784684180 5940 5960 5960 5940 49
394 20241209 133600 784393100 5970 5970 5970 5970 1
395 20241209 133500 784387130 5970 5970 5970 5970 0
396 20241209 133400 784387130 5970 5970 5970 5970 0
397 20241209 133300 784387130 5970 5970 5970 5970 1
398 20241209 133200 784381160 5970 5970 5970 5930 42
399 20241209 133100 784130820 5970 5930 5970 5930 18
400 20241209 133000 784024040 5970 5970 5970 5970 0
401 20241209 132900 784024040 5970 5930 5970 5930 2
402 20241209 132800 784012140 5980 5980 5980 5980 0
403 20241209 132700 784012140 5980 5920 5980 5920 250
404 20241209 132600 782531120 5930 5940 5940 5930 316
405 20241209 132500 780657220 5940 5940 5940 5940 3
406 20241209 132400 780639400 5940 5940 5940 5940 500
407 20241209 132300 777669400 5940 5940 5940 5930 265
408 20241209 132200 776095790 5950 5950 5950 5950 150
409 20241209 132100 775203290 5960 5970 5970 5960 246
410 20241209 132000 773736960 5990 5990 5990 5990 69
411 20241209 131900 773323650 5990 5990 5990 5990 0
412 20241209 131800 773323650 5990 5990 5990 5990 8
413 20241209 131700 773275730 5970 5970 5970 5970 21
414 20241209 131600 773150360 5960 5960 5960 5960 200
415 20241209 131500 771958360 5960 5960 5960 5960 201
416 20241209 131400 770760400 5930 5930 5930 5930 1
417 20241209 131300 770754470 5930 5930 5930 5930 1
418 20241209 131200 770748540 5930 5940 5940 5930 103
419 20241209 131100 770137470 5960 5940 5960 5940 6
420 20241209 131000 770101730 5930 5930 5930 5930 10
421 20241209 130900 770042430 5930 5930 5960 5930 52
422 20241209 130800 769734040 5930 5930 5930 5930 1
423 20241209 130700 769728110 5930 5960 5960 5930 113
424 20241209 130600 769054760 5960 5960 5960 5960 501
425 20241209 130500 766068800 5950 5950 5950 5950 0
426 20241209 130400 766068800 5950 5960 5960 5950 48
427 20241209 130300 765783190 6000 6000 6000 6000 0
428 20241209 130200 765783190 6000 6000 6000 6000 1
429 20241209 130100 765777190 5970 5970 5970 5970 0
430 20241209 130000 765777190 5970 5970 5970 5970 551
431 20241209 125900 762487720 6010 6010 6010 6010 0
432 20241209 125800 762487720 6010 6010 6010 6010 0
433 20241209 125700 762487720 6010 6010 6010 6010 1
434 20241209 125600 762481710 5990 5990 5990 5990 0
435 20241209 125500 762481710 5990 5990 5990 5990 0
436 20241209 125400 762481710 5990 6010 6010 5990 101
437 20241209 125300 761874720 6020 6020 6020 6020 500
438 20241209 125200 758864720 6020 6020 6020 6000 38
439 20241209 125100 758636640 6030 6020 6030 6020 214
440 20241209 125000 757347250 6030 6000 6030 5910 1861
441 20241209 124900 746259310 6030 6000 6030 6000 559
442 20241209 124800 742905280 6020 6020 6020 6020 0
443 20241209 124700 742905280 6020 6020 6020 6020 227
444 20241209 124600 741538740 6040 6040 6040 6040 1
445 20241209 124500 741532700 6020 6010 6020 5960 1192
446 20241209 124400 734396560 6060 6020 6060 6020 739
447 20241209 124300 729932850 6010 6010 6010 6010 0
448 20241209 124200 729932850 6010 6010 6010 6010 0
449 20241209 124100 729932850 6010 5990 6010 5990 252
450 20241209 124000 728418550 5970 5970 5970 5970 1
451 20241209 123900 728412580 5970 5970 5970 5970 647
452 20241209 123800 724549990 5980 6000 6000 5980 785
453 20241209 123700 719843130 6000 6000 6000 6000 172
454 20241209 123600 718811130 6010 6010 6010 6010 24
455 20241209 123500 718666890 6010 6010 6010 6010 20
456 20241209 123400 718546690 6020 6020 6020 6020 30
457 20241209 123300 718366090 6040 6040 6040 6040 0
458 20241209 123200 718366090 6040 6040 6040 6040 0
459 20241209 123100 718366090 6040 6040 6040 6040 548
460 20241209 123000 715056170 6010 6010 6010 6010 227
461 20241209 122900 713691900 6000 6010 6010 6000 200
462 20241209 122800 712491780 6000 6000 6000 6000 0
463 20241209 122700 712491780 6000 6040 6040 6000 159
464 20241209 122600 711537640 6040 6050 6050 6040 455
465 20241209 122500 708787250 6040 6040 6040 6040 56
466 20241209 122400 708449010 6050 6050 6050 6050 190
467 20241209 122300 707299510 6030 6030 6040 6030 778
468 20241209 122200 702606950 5980 5980 5980 5980 0
469 20241209 122100 702606950 5980 6030 6030 5980 499
470 20241209 122000 699610980 6030 6010 6030 6010 350
471 20241209 121900 697507460 6030 6030 6030 6030 66
472 20241209 121800 697109480 6030 6030 6030 6020 291
473 20241209 121700 695355640 6050 6050 6050 6050 0
474 20241209 121600 695355640 6050 6050 6050 6050 3
475 20241209 121500 695337490 6050 6050 6050 6050 0
476 20241209 121400 695337490 6050 6060 6060 6050 5
477 20241209 121300 695307230 6040 6040 6040 6040 1
478 20241209 121200 695301190 6040 6040 6040 6040 1
479 20241209 121100 695295150 6070 6070 6070 6070 113
480 20241209 121000 694609240 6040 6040 6040 6040 110
481 20241209 120900 693944840 6100 6030 6100 6020 3360
482 20241209 120800 673518550 6030 6020 6030 6020 404
483 20241209 120700 671084190 6020 6000 6030 6000 4648
484 20241209 120600 643157830 6000 5970 6000 5950 4161
485 20241209 120500 618258820 5970 5970 5970 5970 1
486 20241209 120400 618252850 5970 5970 5970 5970 0
487 20241209 120300 618252850 5970 5980 5980 5970 7
488 20241209 120200 618211020 5980 5980 5980 5980 209
489 20241209 120100 616961200 5980 5980 5980 5980 470
490 20241209 120000 614150600 5950 5950 5950 5950 0
491 20241209 115900 614150600 5950 5950 5950 5950 1
492 20241209 115800 614144650 5980 5980 5980 5980 0
493 20241209 115700 614144650 5980 5980 5980 5980 1
494 20241209 115600 614138670 5940 5980 5980 5940 678
495 20241209 115500 610084270 5930 5970 5970 5930 267
496 20241209 115400 608490320 5970 5970 5970 5970 0
497 20241209 115300 608490320 5970 5970 5970 5970 1
498 20241209 115200 608484350 5930 5950 5950 5930 900
499 20241209 115100 603134200 5980 5980 5980 5980 0
500 20241209 115000 603134200 5980 5980 5980 5980 153
501 20241209 114900 602219260 5980 5980 5980 5980 801
502 20241209 114800 597429280 5950 5980 5980 5950 116
503 20241209 114700 596739050 5940 5970 5970 5940 220
504 20241209 114600 595430750 5960 5950 5960 5950 580
505 20241209 114500 591979720 5950 5950 5950 5950 1
506 20241209 114400 591973770 5960 5970 5970 5960 158
507 20241209 114300 591032010 5980 5980 5980 5980 2
508 20241209 114200 591020050 5960 5960 5960 5960 0
509 20241209 114100 591020050 5960 5970 5970 5960 15
510 20241209 114000 590930530 5960 6020 6020 5960 35
511 20241209 113900 590720130 6010 6000 6010 6000 506
512 20241209 113800 587680230 6000 6000 6000 6000 263
513 20241209 113700 586102230 6000 6000 6000 6000 1
514 20241209 113600 586096230 6000 5970 6000 5970 302
515 20241209 113500 584293260 6010 6010 6010 6010 2
516 20241209 113400 584281240 6000 5980 6000 5980 520
517 20241209 113300 581162230 5980 5930 5980 5920 221
518 20241209 113200 579853220 5930 5930 5930 5930 0
519 20241209 113100 579853220 5930 5930 5930 5930 7
520 20241209 113000 579811710 5940 5940 5940 5940 1
521 20241209 112900 579805770 6000 6000 6000 6000 2
522 20241209 112800 579793770 5930 5940 5940 5930 2
523 20241209 112700 579781900 5940 5940 5940 5940 396
524 20241209 112600 577429660 5930 5940 5940 5930 378
525 20241209 112500 575185200 5940 5940 5940 5940 202
526 20241209 112400 573985320 5940 5970 6010 5940 765
527 20241209 112300 569401420 5980 5960 5980 5960 57
528 20241209 112200 569061560 5960 5960 5960 5960 10
529 20241209 112100 569001960 5960 5950 5960 5950 999
530 20241209 112000 563052240 5950 5920 5950 5920 5
531 20241209 111900 563022610 5910 5960 5960 5910 253
532 20241209 111800 561520710 5960 5940 5970 5940 2267
533 20241209 111700 548007300 5940 5940 5950 5940 346
534 20241209 111600 545950900 5950 5940 5950 5940 207
535 20241209 111500 544721310 5950 5930 5950 5930 686
536 20241209 111400 540643080 5940 5930 5940 5930 833
537 20241209 111300 535701390 5880 5900 5900 5880 245
538 20241209 111200 534256690 5940 5940 5940 5900 102
539 20241209 111100 533654810 5940 5950 5950 5900 212
540 20241209 111000 532393720 5950 5950 5950 5950 5
541 20241209 110900 532363970 5950 5950 5950 5890 468
542 20241209 110800 529594350 5940 5910 5940 5910 837
543 20241209 110700 524624460 5900 5900 5900 5900 300
544 20241209 110600 522854460 5880 5900 5900 5880 31
545 20241209 110500 522672020 5930 5920 5930 5920 2
546 20241209 110400 522660170 5920 5920 5920 5920 651
547 20241209 110300 518806250 5900 5900 5900 5900 1
548 20241209 110200 518800350 5920 5870 5920 5870 1224
549 20241209 110100 511559770 5870 5870 5870 5870 217
550 20241209 110000 510285980 5870 5860 5870 5860 971
551 20241209 105900 504591070 5840 5840 5840 5840 22
552 20241209 105800 504462590 5850 5850 5850 5850 1
553 20241209 105700 504456740 5850 5850 5850 5850 0
554 20241209 105600 504456740 5850 5850 5850 5850 0
555 20241209 105500 504456740 5850 5850 5850 5850 1
556 20241209 105400 504450890 5850 5850 5860 5850 384
557 20241209 105300 502204480 5850 5850 5850 5850 30
558 20241209 105200 502028980 5860 5870 5870 5860 222
559 20241209 105100 500728010 5870 5860 5890 5860 56
560 20241209 105000 500399780 5870 5880 5880 5870 1085
561 20241209 104900 494030010 5890 5880 5900 5880 37
562 20241209 104800 493812370 5890 5890 5890 5890 428
563 20241209 104700 491291450 5900 5900 5900 5900 204
564 20241209 104600 490087850 5900 5900 5900 5900 215
565 20241209 104500 488819350 5900 5900 5900 5900 136
566 20241209 104400 488016950 5900 5900 5900 5900 150
567 20241209 104300 487131950 5900 5900 5900 5900 176
568 20241209 104200 486093550 5880 5890 5890 5880 134
569 20241209 104100 485304460 5890 5880 5890 5880 752
570 20241209 104000 480882290 5850 5850 5850 5850 33
571 20241209 103900 480689240 5860 5860 5860 5860 0
572 20241209 103800 480689240 5860 5860 5860 5860 0
573 20241209 103700 480689240 5860 5860 5860 5860 0
574 20241209 103600 480689240 5860 5860 5860 5860 0
575 20241209 103500 480689240 5860 5860 5860 5860 45
576 20241209 103400 480425540 5850 5850 5850 5850 40
577 20241209 103300 480191540 5880 5880 5880 5880 1
578 20241209 103200 480185660 5880 5840 5880 5840 152
579 20241209 103100 479297940 5840 5840 5870 5840 7
580 20241209 103000 479257030 5840 5840 5840 5840 0
581 20241209 102900 479257030 5840 5840 5840 5840 0
582 20241209 102800 479257030 5840 5890 5890 5840 3
583 20241209 102700 479239460 5850 5860 5860 5850 6
584 20241209 102600 479204330 5880 5830 5880 5830 135
585 20241209 102500 478410590 5830 5830 5830 5830 1000
586 20241209 102400 472580590 5830 5830 5830 5830 0
587 20241209 102300 472580590 5830 5870 5870 5830 242
588 20241209 102200 471167660 5870 5870 5870 5870 55
589 20241209 102100 470844810 5830 5830 5830 5830 502
590 20241209 102000 467918150 5830 5880 5880 5830 2
591 20241209 101900 467906440 5850 5850 5850 5850 78
592 20241209 101800 467450140 5840 5830 5840 5830 468
593 20241209 101700 464721550 5840 5860 5860 5840 1023
594 20241209 101600 458742680 5860 5890 5890 5860 65
595 20241209 101500 458361300 5900 5900 5900 5900 0
596 20241209 101400 458361300 5900 5900 5900 5900 0
597 20241209 101300 458361300 5900 5900 5900 5900 0
598 20241209 101200 458361300 5900 5900 5900 5900 4
599 20241209 101100 458337700 5850 5870 5870 5850 4050
600 20241209 101000 434631570 5890 5900 5900 5890 13
601 20241209 100900 434554980 5880 5880 5880 5880 1
602 20241209 100800 434549100 5900 5900 5900 5900 50
603 20241209 100700 434254100 5900 5900 5900 5900 201
604 20241209 100600 433068200 5900 5900 5900 5900 10
605 20241209 100500 433009200 5910 5870 5910 5870 401
606 20241209 100400 430655290 5870 5890 5890 5870 1485
607 20241209 100300 421923580 5900 5900 5920 5900 61
608 20241209 100200 421563660 5920 5920 5920 5920 21
609 20241209 100100 421439340 5920 5920 5920 5920 13
610 20241209 100000 421362380 5910 5880 5910 5880 13
611 20241209 095900 421285580 5920 5910 5920 5910 99
612 20241209 095800 420700480 5910 5910 5910 5910 22
613 20241209 095700 420570460 5910 5900 5920 5900 44
614 20241209 095600 420310610 5900 5880 5900 5880 16
615 20241209 095500 420216510 5880 5880 5880 5880 10
616 20241209 095400 420157710 5860 5870 5870 5860 290
617 20241209 095300 418458300 5870 5890 5900 5870 1556
618 20241209 095200 409299080 5890 5890 5890 5890 2
619 20241209 095100 409287300 5890 5870 5890 5870 62
620 20241209 095000 408923010 5870 5840 5870 5840 76
621 20241209 094900 408477400 5870 5870 5870 5870 1
622 20241209 094800 408471530 5840 5840 5840 5840 0
623 20241209 094700 408471530 5840 5870 5870 5840 631
624 20241209 094600 404786430 5870 5870 5870 5840 204
625 20241209 094500 403594950 5840 5840 5840 5840 265
626 20241209 094400 402047350 5890 5890 5890 5890 0
627 20241209 094300 402047350 5890 5830 5890 5830 423
628 20241209 094200 399574090 5830 5830 5830 5830 0
629 20241209 094100 399574090 5830 5850 5870 5830 946
630 20241209 094000 394037490 5840 5830 5840 5830 78
631 20241209 093900 393581980 5830 5860 5870 5830 649
632 20241209 093800 389788000 5890 5890 5890 5890 0
633 20241209 093700 389788000 5890 5820 5890 5820 511
634 20241209 093600 386801400 5820 5820 5820 5820 0
635 20241209 093500 386801400 5820 5880 5890 5820 1328
636 20241209 093400 379040640 5890 5890 5890 5890 1
637 20241209 093300 379034750 5890 5850 5890 5850 206
638 20241209 093200 377822730 5850 5830 5850 5830 210
639 20241209 093100 376598230 5830 5810 5830 5780 582
640 20241209 093000 373218620 5800 5800 5810 5800 62
641 20241209 092900 372858820 5810 5810 5810 5770 5346
642 20241209 092800 341925120 5810 5810 5810 5800 1167
643 20241209 092700 335153400 5810 5800 5830 5800 1767
644 20241209 092600 324904340 5800 5830 5840 5800 4254
645 20241209 092500 300186610 5830 5840 5850 5830 1567
646 20241209 092400 291049970 5840 5820 5850 5820 1389
647 20241209 092300 282961170 5850 5850 5890 5830 3319
648 20241209 092200 263573510 5890 5890 5890 5890 10
649 20241209 092100 263514610 5860 5860 5860 5850 246
650 20241209 092000 262074110 5900 5920 5920 5860 445
651 20241209 091900 259459770 5920 5870 5920 5870 139
652 20241209 091800 258643690 5940 5890 5940 5870 279
653 20241209 091700 257004230 5890 5940 5940 5890 775
654 20241209 091600 252430480 5950 5860 5950 5850 3315
655 20241209 091500 232922660 5870 5870 5880 5840 1514
656 20241209 091400 224062600 5880 5930 5930 5870 13113
657 20241209 091300 146724610 5950 5920 5950 5920 439
658 20241209 091200 144119150 5910 5920 5920 5910 983
659 20241209 091100 138309110 5920 5970 5970 5920 3726
660 20241209 091000 116203790 5980 5970 5980 5970 455
661 20241209 090900 113487390 5960 6000 6000 5960 4
662 20241209 090800 113463430 5950 5950 5950 5950 448
663 20241209 090700 110797830 5930 5900 5930 5900 63
664 20241209 090600 110425800 5900 5940 5940 5890 4617
665 20241209 090500 83147230 5970 5980 5980 5940 1440
666 20241209 090400 74562700 6010 5940 6010 5940 55
667 20241209 090300 74232390 5940 5970 5970 5940 1092
668 20241209 090200 67725860 5970 6040 6040 5970 5124
669 20241209 090100 36923970 6040 6060 6060 6020 1288
670 20241209 090000 29160820 6060 5970 6070 5970 4869