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

675
101730/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,675 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201300,1362772220,8060,8060,8060,8060,4548
20241209,201200,1362772220,8060,8060,8060,8060,0
20241209,201100,1362772220,8060,8060,8060,8060,0
20241209,201000,1362772220,8060,8060,8060,8060,0
20241209,200900,1362772220,8060,8060,8060,8060,0
20241209,200800,1362772220,8060,8060,8060,8060,0
20241209,200700,1362772220,8060,8060,8060,8060,0
20241209,200600,1362772220,8060,8060,8060,8060,0
20241209,200500,1362772220,8060,8060,8060,8060,0
20241209,200400,1362772220,8060,8060,8060,8060,0
20241209,200300,1362772220,8060,8060,8060,8060,0
20241209,200200,1362772220,8060,8060,8060,8060,0
20241209,200100,1362772220,8060,8060,8060,8060,0
20241209,200000,1362772220,8060,8060,8060,8060,0
20241209,195900,1362772220,8060,8060,8060,8060,0
20241209,195800,1362772220,8060,8060,8060,8060,0
20241209,195700,1362772220,8060,8060,8060,8060,0
20241209,195600,1362772220,8060,8060,8060,8060,0
20241209,195500,1362772220,8060,8060,8060,8060,0
20241209,195400,1362772220,8060,8060,8060,8060,0
20241209,195300,1362772220,8060,8060,8060,8060,0
20241209,195200,1362772220,8060,8060,8060,8060,0
20241209,195100,1362772220,8060,8060,8060,8060,0
20241209,195000,1362772220,8060,8060,8060,8060,0
20241209,194900,1362772220,8060,8060,8060,8060,0
20241209,194800,1362772220,8060,8060,8060,8060,0
20241209,194700,1362772220,8060,8060,8060,8060,0
20241209,194600,1362772220,8060,8060,8060,8060,0
20241209,194500,1362772220,8060,8060,8060,8060,0
20241209,194400,1362772220,8060,8060,8060,8060,0
20241209,194300,1362772220,8060,8060,8060,8060,4548
20241209,194200,1362772220,8060,8060,8060,8060,0
20241209,194100,1362772220,8060,8060,8060,8060,0
20241209,194000,1362772220,8060,8060,8060,8060,0
20241209,193900,1362772220,8060,8060,8060,8060,0
20241209,193800,1362772220,8060,8060,8060,8060,0
20241209,193700,1362772220,8060,8060,8060,8060,0
20241209,193600,1362772220,8060,8060,8060,8060,0
20241209,193500,1362772220,8060,8060,8060,8060,0
20241209,193400,1362772220,8060,8060,8060,8060,0
20241209,193300,1362772220,8060,8060,8060,8060,0
20241209,193200,1362772220,8060,8060,8060,8060,0
20241209,193100,1362772220,8060,8060,8060,8060,0
20241209,193000,1362772220,8060,8060,8060,8060,0
20241209,192900,1362772220,8060,8060,8060,8060,0
20241209,192800,1362772220,8060,8060,8060,8060,0
20241209,192700,1362772220,8060,8060,8060,8060,0
20241209,192600,1362772220,8060,8060,8060,8060,0
20241209,192500,1362772220,8060,8060,8060,8060,0
20241209,192400,1362772220,8060,8060,8060,8060,0
20241209,192300,1362772220,8060,8060,8060,8060,0
20241209,192200,1362772220,8060,8060,8060,8060,0
20241209,192100,1362772220,8060,8060,8060,8060,0
20241209,192000,1362772220,8060,8060,8060,8060,0
20241209,191900,1362772220,8060,8060,8060,8060,0
20241209,191800,1362772220,8060,8060,8060,8060,0
20241209,191700,1362772220,8060,8060,8060,8060,0
20241209,191600,1362772220,8060,8060,8060,8060,0
20241209,191500,1362772220,8060,8060,8060,8060,0
20241209,191400,1362772220,8060,8060,8060,8060,0
20241209,191300,1362772220,8060,8060,8060,8060,4548
20241209,191200,1362772220,8060,8060,8060,8060,0
20241209,191100,1362772220,8060,8060,8060,8060,0
20241209,191000,1362772220,8060,8060,8060,8060,0
20241209,190900,1362772220,8060,8060,8060,8060,0
20241209,190800,1362772220,8060,8060,8060,8060,0
20241209,190700,1362772220,8060,8060,8060,8060,0
20241209,190600,1362772220,8060,8060,8060,8060,0
20241209,190500,1362772220,8060,8060,8060,8060,0
20241209,190400,1362772220,8060,8060,8060,8060,0
20241209,190300,1362772220,8060,8060,8060,8060,0
20241209,190200,1362772220,8060,8060,8060,8060,0
20241209,190100,1362772220,8060,8060,8060,8060,0
20241209,190000,1362772220,8060,8060,8060,8060,0
20241209,185900,1362772220,8060,8060,8060,8060,0
20241209,185800,1362772220,8060,8060,8060,8060,0
20241209,185700,1362772220,8060,8060,8060,8060,0
20241209,185600,1362772220,8060,8060,8060,8060,0
20241209,185500,1362772220,8060,8060,8060,8060,0
20241209,185400,1362772220,8060,8060,8060,8060,0
20241209,185300,1362772220,8060,8060,8060,8060,0
20241209,185200,1362772220,8060,8060,8060,8060,0
20241209,185100,1362772220,8060,8060,8060,8060,0
20241209,185000,1362772220,8060,8060,8060,8060,0
20241209,184900,1362772220,8060,8060,8060,8060,0
20241209,184800,1362772220,8060,8060,8060,8060,0
20241209,184700,1362772220,8060,8060,8060,8060,0
20241209,184600,1362772220,8060,8060,8060,8060,0
20241209,184500,1362772220,8060,8060,8060,8060,0
20241209,184400,1362772220,8060,8060,8060,8060,0
20241209,184300,1362772220,8060,8060,8060,8060,4548
20241209,184200,1362772220,8060,8060,8060,8060,0
20241209,184100,1362772220,8060,8060,8060,8060,0
20241209,184000,1362772220,8060,8060,8060,8060,0
20241209,183900,1362772220,8060,8060,8060,8060,0
20241209,183800,1362772220,8060,8060,8060,8060,0
20241209,183700,1362772220,8060,8060,8060,8060,0
20241209,183600,1362772220,8060,8060,8060,8060,0
20241209,183500,1362772220,8060,8060,8060,8060,0
20241209,183400,1362772220,8060,8060,8060,8060,0
20241209,183300,1362772220,8060,8060,8060,8060,0
20241209,183200,1362772220,8060,8060,8060,8060,0
20241209,183100,1362772220,8060,8060,8060,8060,0
20241209,183000,1362772220,8060,8060,8060,8060,0
20241209,182900,1362772220,8060,8060,8060,8060,0
20241209,182800,1362772220,8060,8060,8060,8060,0
20241209,182700,1362772220,8060,8060,8060,8060,0
20241209,182600,1362772220,8060,8060,8060,8060,0
20241209,182500,1362772220,8060,8060,8060,8060,0
20241209,182400,1362772220,8060,8060,8060,8060,0
20241209,182300,1362772220,8060,8060,8060,8060,0
20241209,182200,1362772220,8060,8060,8060,8060,0
20241209,182100,1362772220,8060,8060,8060,8060,0
20241209,182000,1362772220,8060,8060,8060,8060,0
20241209,181900,1362772220,8060,8060,8060,8060,0
20241209,181800,1362772220,8060,8060,8060,8060,0
20241209,181700,1362772220,8060,8060,8060,8060,0
20241209,181600,1362772220,8060,8060,8060,8060,0
20241209,181500,1362772220,8060,8060,8060,8060,0
20241209,181400,1362772220,8060,8060,8060,8060,0
20241209,181300,1362772220,8060,8060,8060,8060,4548
20241209,181200,1362772220,8060,8060,8060,8060,0
20241209,181100,1362772220,8060,8060,8060,8060,0
20241209,181000,1362772220,8060,8060,8060,8060,0
20241209,180900,1362772220,8060,8060,8060,8060,0
20241209,180800,1362772220,8060,8060,8060,8060,0
20241209,180700,1362772220,8060,8060,8060,8060,0
20241209,180600,1362772220,8060,8060,8060,8060,0
20241209,180500,1362772220,8060,8060,8060,8060,0
20241209,180400,1362772220,8060,8060,8060,8060,0
20241209,180300,1362772220,8060,8060,8060,8060,0
20241209,180200,1362772220,8060,8060,8060,8060,0
20241209,180100,1362772220,8060,8060,8060,8060,0
20241209,180000,1362772220,8060,8060,8060,8060,0
20241209,175900,1362772220,8060,8060,8060,8060,0
20241209,175800,1362772220,8060,8060,8060,8060,0
20241209,175700,1362772220,8060,8060,8060,8060,0
20241209,175600,1362772220,8060,8060,8060,8060,0
20241209,175500,1362772220,8060,8060,8060,8060,0
20241209,175400,1362772220,8060,8060,8060,8060,0
20241209,175300,1362772220,8060,8060,8060,8060,0
20241209,175200,1362772220,8060,8060,8060,8060,0
20241209,175100,1362772220,8060,8060,8060,8060,0
20241209,175000,1362772220,8060,8060,8060,8060,0
20241209,174900,1362772220,8060,8060,8060,8060,0
20241209,174800,1362772220,8060,8060,8060,8060,0
20241209,174700,1362772220,8060,8060,8060,8060,0
20241209,174600,1362772220,8060,8060,8060,8060,0
20241209,174500,1362772220,8060,8060,8060,8060,0
20241209,174400,1362772220,8060,8060,8060,8060,0
20241209,174300,1362772220,8060,8060,8060,8060,4548
20241209,174200,1362772220,8060,8060,8060,8060,0
20241209,174100,1362772220,8060,8060,8060,8060,0
20241209,174000,1362772220,8060,8060,8060,8060,0
20241209,173900,1362772220,8060,8060,8060,8060,0
20241209,173800,1362772220,8060,8060,8060,8060,0
20241209,173700,1362772220,8060,8060,8060,8060,0
20241209,173600,1362772220,8060,8060,8060,8060,0
20241209,173500,1362772220,8060,8060,8060,8060,0
20241209,173400,1362772220,8060,8060,8060,8060,0
20241209,173300,1362772220,8060,8060,8060,8060,0
20241209,173200,1362772220,8060,8060,8060,8060,0
20241209,173100,1362772220,8060,8060,8060,8060,0
20241209,173000,1362772220,8060,8060,8060,8060,0
20241209,172900,1362772220,8060,8060,8060,8060,0
20241209,172800,1362772220,8060,8060,8060,8060,0
20241209,172700,1362772220,8060,8060,8060,8060,0
20241209,172600,1362772220,8060,8060,8060,8060,0
20241209,172500,1362772220,8060,8060,8060,8060,0
20241209,172400,1362772220,8060,8060,8060,8060,0
20241209,172300,1362772220,8060,8060,8060,8060,0
20241209,172200,1362772220,8060,8060,8060,8060,0
20241209,172100,1362772220,8060,8060,8060,8060,0
20241209,172000,1362772220,8060,8060,8060,8060,0
20241209,171900,1362772220,8060,8060,8060,8060,0
20241209,171800,1362772220,8060,8060,8060,8060,0
20241209,171700,1362772220,8060,8060,8060,8060,0
20241209,171600,1362772220,8060,8060,8060,8060,0
20241209,171500,1362772220,8060,8060,8060,8060,0
20241209,171400,1362772220,8060,8060,8060,8060,0
20241209,171300,1362772220,8060,8060,8060,8060,4548
20241209,171200,1362772220,8060,8060,8060,8060,0
20241209,171100,1362772220,8060,8060,8060,8060,0
20241209,171000,1362772220,8060,8060,8060,8060,0
20241209,170900,1362772220,8060,8060,8060,8060,0
20241209,170800,1362772220,8060,8060,8060,8060,0
20241209,170700,1362772220,8060,8060,8060,8060,0
20241209,170600,1362772220,8060,8060,8060,8060,0
20241209,170500,1362772220,8060,8060,8060,8060,0
20241209,170400,1362772220,8060,8060,8060,8060,0
20241209,170300,1362772220,8060,8060,8060,8060,0
20241209,170200,1362772220,8060,8060,8060,8060,0
20241209,170100,1362772220,8060,8060,8060,8060,0
20241209,170000,1362772220,8060,8060,8060,8060,0
20241209,165900,1362772220,8060,8060,8060,8060,0
20241209,165800,1362772220,8060,8060,8060,8060,0
20241209,165700,1362772220,8060,8060,8060,8060,0
20241209,165600,1362772220,8060,8060,8060,8060,0
20241209,165500,1362772220,8060,8060,8060,8060,0
20241209,165400,1362772220,8060,8060,8060,8060,0
20241209,165300,1362772220,8060,8060,8060,8060,0
20241209,165200,1362772220,8060,8060,8060,8060,0
20241209,165100,1362772220,8060,8060,8060,8060,0
20241209,165000,1362772220,8060,8060,8060,8060,0
20241209,164900,1362772220,8060,8060,8060,8060,0
20241209,164800,1362772220,8060,8060,8060,8060,0
20241209,164700,1362772220,8060,8060,8060,8060,0
20241209,164600,1362772220,8060,8060,8060,8060,0
20241209,164500,1362772220,8060,8060,8060,8060,0
20241209,164400,1362772220,8060,8060,8060,8060,0
20241209,164300,1362772220,8060,8060,8060,8060,4548
20241209,164200,1362772220,8060,8060,8060,8060,0
20241209,164100,1362772220,8060,8060,8060,8060,0
20241209,164000,1362772220,8060,8060,8060,8060,0
20241209,163900,1362772220,8060,8060,8060,8060,0
20241209,163800,1362772220,8060,8060,8060,8060,0
20241209,163700,1362772220,8060,8060,8060,8060,0
20241209,163600,1362772220,8060,8060,8060,8060,0
20241209,163500,1362772220,8060,8060,8060,8060,0
20241209,163400,1362772220,8060,8060,8060,8060,0
20241209,163300,1362772220,8060,8060,8060,8060,0
20241209,163200,1362772220,8060,8060,8060,8060,0
20241209,163100,1362772220,8060,8060,8060,8060,0
20241209,163000,1362772220,8060,8060,8060,8060,0
20241209,162900,1362772220,8060,8060,8060,8060,0
20241209,162800,1362772220,8060,8060,8060,8060,0
20241209,162700,1362772220,8060,8060,8060,8060,0
20241209,162600,1362772220,8060,8060,8060,8060,0
20241209,162500,1362772220,8060,8060,8060,8060,0
20241209,162400,1362772220,8060,8060,8060,8060,0
20241209,162300,1362772220,8060,8060,8060,8060,0
20241209,162200,1362772220,8060,8060,8060,8060,0
20241209,162100,1362772220,8060,8060,8060,8060,0
20241209,162000,1362772220,8060,8060,8060,8060,0
20241209,161900,1362772220,8060,8060,8060,8060,0
20241209,161800,1362772220,8060,8060,8060,8060,0
20241209,161700,1362772220,8060,8060,8060,8060,0
20241209,161600,1362772220,8060,8060,8060,8060,0
20241209,161500,1362772220,8060,8060,8060,8060,0
20241209,161400,1362772220,8060,8060,8060,8060,0
20241209,161300,1362772220,8060,8060,8060,8060,4548
20241209,161200,1362772220,8060,8060,8060,8060,0
20241209,161100,1362772220,8060,8060,8060,8060,0
20241209,161000,1362772220,8060,8060,8060,8060,0
20241209,160900,1362772220,8060,8060,8060,8060,0
20241209,160800,1362772220,8060,8060,8060,8060,0
20241209,160700,1362772220,8060,8060,8060,8060,0
20241209,160600,1362772220,8060,8060,8060,8060,0
20241209,160500,1362772220,8060,8060,8060,8060,0
20241209,160400,1362772220,8060,8060,8060,8060,0
20241209,160300,1362772220,8060,8060,8060,8060,0
20241209,160200,1362772220,8060,8060,8060,8060,0
20241209,160100,1362772220,8060,8060,8060,8060,0
20241209,160000,1362772220,8060,8060,8060,8060,0
20241209,155900,1362772220,8060,8060,8060,8060,0
20241209,155800,1362772220,8060,8060,8060,8060,0
20241209,155700,1362772220,8060,8060,8060,8060,0
20241209,155600,1362772220,8060,8060,8060,8060,0
20241209,155500,1362772220,8060,8060,8060,8060,0
20241209,155400,1362772220,8060,8060,8060,8060,0
20241209,155300,1362772220,8060,8060,8060,8060,0
20241209,155200,1362772220,8060,8060,8060,8060,0
20241209,155100,1362772220,8060,8060,8060,8060,0
20241209,155000,1362772220,8060,8060,8060,8060,0
20241209,154900,1362772220,8060,8060,8060,8060,0
20241209,154800,1362772220,8060,8060,8060,8060,0
20241209,154700,1362772220,8060,8060,8060,8060,0
20241209,154600,1362772220,8060,8060,8060,8060,0
20241209,154500,1362772220,8060,8060,8060,8060,0
20241209,154400,1362772220,8060,8060,8060,8060,0
20241209,154300,1362772220,8060,8060,8060,8060,4548
20241209,154200,1362772220,8060,8060,8060,8060,0
20241209,154100,1362772220,8060,8060,8060,8060,0
20241209,154000,1362772220,8060,8060,8060,8060,0
20241209,153900,1362772220,8060,8060,8060,8060,0
20241209,153800,1362772220,8060,8060,8060,8060,0
20241209,153700,1362772220,8060,8060,8060,8060,0
20241209,153600,1362772220,8060,8060,8060,8060,0
20241209,153500,1362772220,8060,8060,8060,8060,0
20241209,153400,1362772220,8060,8060,8060,8060,0
20241209,153300,1362772220,8060,8060,8060,8060,0
20241209,153200,1362772220,8060,8060,8060,8060,0
20241209,153100,1362772220,8060,8060,8060,8060,0
20241209,153000,1362772220,8060,8060,8060,8060,4548
20241209,152900,1326115340,8130,8130,8130,8130,0
20241209,152800,1326115340,8130,8130,8130,8130,0
20241209,152700,1326115340,8130,8130,8130,8130,0
20241209,152600,1326115340,8130,8130,8130,8130,0
20241209,152500,1326115340,8130,8130,8130,8130,0
20241209,152400,1326115340,8130,8130,8130,8130,0
20241209,152300,1326115340,8130,8130,8130,8130,0
20241209,152200,1326115340,8130,8130,8130,8130,0
20241209,152100,1326115340,8130,8130,8130,8130,0
20241209,152000,1326115340,8130,8130,8130,8130,0
20241209,151900,1326115340,8130,8110,8130,8010,250
20241209,151800,1324092630,8120,8090,8170,8020,145
20241209,151700,1322923890,8200,8160,8210,8000,5874
20241209,151600,1275493100,8160,8180,8220,8160,146
20241209,151500,1274300680,8230,8170,8230,8160,235
20241209,151400,1272378270,8170,8220,8230,8170,1645
20241209,151300,1258882900,8180,8180,8230,8180,81
20241209,151200,1258216730,8240,8210,8240,8180,423
20241209,151100,1254752170,8240,8210,8240,8190,284
20241209,151000,1252422420,8210,8210,8210,8180,108
20241209,150900,1251538470,8210,8210,8210,8190,1890
20241209,150800,1236041150,8210,8210,8250,8210,425
20241209,150700,1232551780,8260,8210,8270,8210,88
20241209,150600,1231827830,8210,8220,8270,8210,1492
20241209,150500,1219563480,8220,8260,8270,8220,440
20241209,150400,1215941260,8220,8220,8260,8210,539
20241209,150300,1211509450,8210,8260,8260,8210,1296
20241209,150200,1200853870,8220,8270,8270,8220,205
20241209,150100,1199168200,8220,8250,8270,8220,728
20241209,150000,1193149970,8220,8220,8280,8220,244
20241209,145900,1191140710,8280,8210,8280,8210,115
20241209,145800,1190189360,8270,8250,8280,8190,2435
20241209,145700,1170200100,8280,8290,8300,8200,602
20241209,145600,1165232340,8250,8230,8290,8230,407
20241209,145500,1161859000,8280,8200,8280,8200,29
20241209,145400,1161620960,8190,8200,8300,8190,471
20241209,145300,1157758670,8200,8300,8300,8200,757
20241209,145200,1151540160,8230,8250,8250,8230,576
20241209,145100,1146790270,8250,8280,8340,8250,912
20241209,145000,1139247040,8340,8260,8340,8260,1031
20241209,144900,1130705410,8260,8180,8260,8180,32
20241209,144800,1130442620,8200,8180,8200,8170,322
20241209,144700,1127806900,8190,8320,8350,8190,4608
20241209,144600,1089768570,8320,8320,8350,8320,586
20241209,144500,1084892020,8320,8330,8350,8320,440
20241209,144400,1081223030,8330,8360,8360,8330,6
20241209,144300,1081172960,8330,8340,8390,8330,84
20241209,144200,1080472070,8400,8380,8400,8340,611
20241209,144100,1075352170,8340,8350,8380,8340,55
20241209,144000,1074893410,8330,8330,8360,8330,344
20241209,143900,1072027830,8330,8360,8360,8330,14095
20241209,143800,954374950,8360,8370,8370,8360,359
20241209,143700,951370410,8370,8390,8390,8370,499
20241209,143600,947187180,8390,8390,8400,8390,335
20241209,143500,944376520,8400,8400,8400,8400,120
20241209,143400,943368520,8400,8400,8400,8400,211
20241209,143300,941596120,8400,8400,8400,8400,10
20241209,143200,941512120,8400,8400,8400,8400,62
20241209,143100,940991320,8390,8400,8400,8390,58
20241209,143000,940504310,8400,8400,8400,8390,829
20241209,142900,933545710,8400,8400,8400,8400,4
20241209,142800,933512110,8400,8420,8420,8400,767
20241209,142700,927064830,8410,8410,8410,8410,0
20241209,142600,927064830,8410,8410,8410,8410,82
20241209,142500,926375210,8410,8400,8410,8400,2
20241209,142400,926358400,8400,8400,8400,8400,500
20241209,142300,922158400,8410,8450,8450,8410,273
20241209,142200,919862430,8410,8410,8410,8410,9
20241209,142100,919786740,8440,8440,8440,8440,2000
20241209,142000,902906740,8450,8440,8450,8410,239
20241209,141900,900895340,8450,8440,8450,8440,2
20241209,141800,900878450,8450,8450,8450,8450,1
20241209,141700,900870000,8440,8440,8440,8440,2218
20241209,141600,882150080,8440,8440,8440,8440,1
20241209,141500,882141640,8450,8450,8450,8450,1
20241209,141400,882133190,8450,8440,8450,8440,103
20241209,141300,881263860,8450,8450,8450,8450,0
20241209,141200,881263860,8450,8450,8450,8450,4
20241209,141100,881230060,8450,8420,8450,8420,64
20241209,141000,880689480,8430,8430,8430,8430,17
20241209,140900,880546170,8430,8440,8450,8430,11
20241209,140800,880453370,8440,8440,8440,8440,6
20241209,140700,880402730,8430,8430,8430,8430,2
20241209,140600,880385870,8430,8430,8430,8430,117
20241209,140500,879399560,8410,8410,8410,8400,254
20241209,140400,877264450,8430,8430,8430,8430,392
20241209,140300,873959890,8430,8430,8430,8430,80
20241209,140200,873285490,8430,8430,8430,8430,0
20241209,140100,873285490,8430,8420,8430,8420,217
20241209,140000,871458180,8430,8420,8430,8410,82
20241209,135900,870767300,8410,8420,8420,8410,10
20241209,135800,870683190,8420,8420,8420,8420,15
20241209,135700,870556890,8420,8430,8430,8420,338
20241209,135600,867708400,8400,8430,8430,8400,53
20241209,135500,867263110,8430,8430,8430,8430,42
20241209,135400,866909050,8430,8430,8430,8430,43
20241209,135300,866546560,8430,8430,8430,8430,0
20241209,135200,866546560,8430,8430,8430,8430,1
20241209,135100,866538130,8400,8410,8410,8400,149
20241209,135000,865286510,8410,8410,8410,8410,1
20241209,134900,865278100,8410,8430,8430,8410,4
20241209,134800,865244440,8400,8400,8400,8400,0
20241209,134700,865244440,8400,8400,8400,8400,0
20241209,134600,865244440,8400,8430,8430,8400,79
20241209,134500,864580780,8450,8400,8450,8400,669
20241209,134400,858961130,8400,8400,8400,8400,450
20241209,134300,855181130,8420,8410,8420,8410,780
20241209,134200,848615330,8420,8410,8420,8410,36
20241209,134100,848312560,8410,8410,8410,8410,615
20241209,134000,843140410,8400,8400,8400,8400,60
20241209,133900,842636410,8410,8410,8410,8410,3
20241209,133800,842611180,8410,8400,8410,8400,71
20241209,133700,842014540,8400,8400,8400,8400,1000
20241209,133600,833614540,8410,8410,8410,8400,3296
20241209,133500,805921570,8420,8420,8420,8420,41
20241209,133400,805576350,8420,8430,8430,8420,264
20241209,133300,803353270,8420,8420,8420,8420,349
20241209,133200,800414690,8430,8430,8430,8430,10
20241209,133100,800330390,8430,8430,8430,8430,385
20241209,133000,797084840,8430,8430,8460,8430,243
20241209,132900,795036260,8430,8450,8450,8430,255
20241209,132800,792886310,8430,8430,8430,8430,11
20241209,132700,792793580,8460,8460,8460,8460,0
20241209,132600,792793580,8460,8460,8460,8460,0
20241209,132500,792793580,8460,8460,8460,8460,1
20241209,132400,792785120,8450,8450,8450,8450,85
20241209,132300,792066870,8450,8450,8450,8450,726
20241209,132200,785932170,8430,8450,8450,8430,155
20241209,132100,784625420,8450,8450,8450,8450,10
20241209,132000,784540920,8450,8450,8450,8450,0
20241209,131900,784540920,8450,8450,8450,8450,33
20241209,131800,784262070,8450,8430,8450,8430,77
20241209,131700,783612580,8450,8450,8450,8450,0
20241209,131600,783612580,8450,8430,8450,8430,107
20241209,131500,782710530,8430,8410,8430,8410,768
20241209,131400,776251590,8410,8410,8410,8410,42
20241209,131300,775898370,8410,8410,8410,8400,945
20241209,131200,767956140,8410,8430,8430,8410,1553
20241209,131100,754891350,8430,8430,8430,8430,1
20241209,131000,754882920,8430,8420,8430,8420,908
20241209,130900,747237550,8420,8420,8420,8410,425
20241209,130800,743662600,8420,8420,8420,8420,81
20241209,130700,742980580,8420,8420,8430,8420,178
20241209,130600,741480610,8430,8440,8440,8430,43
20241209,130500,741118090,8430,8440,8440,8430,133
20241209,130400,739996700,8430,8440,8440,8430,48
20241209,130300,739591630,8450,8450,8450,8450,11
20241209,130200,739498680,8440,8440,8440,8440,5
20241209,130100,739456480,8410,8440,8440,8410,24
20241209,130000,739254520,8440,8410,8440,8410,31
20241209,125900,738992910,8410,8460,8460,8410,267
20241209,125800,736747390,8490,8490,8490,8490,0
20241209,125700,736747390,8490,8490,8490,8490,0
20241209,125600,736747390,8490,8490,8490,8490,0
20241209,125500,736747390,8490,8490,8490,8490,0
20241209,125400,736747390,8490,8490,8490,8490,0
20241209,125300,736747390,8490,8490,8490,8490,1
20241209,125200,736738900,8410,8430,8430,8410,633
20241209,125100,731411780,8430,8430,8430,8430,352
20241209,125000,728444420,8430,8430,8430,8430,0
20241209,124900,728444420,8430,8430,8430,8430,0
20241209,124800,728444420,8430,8430,8430,8430,240
20241209,124700,726421220,8500,8500,8500,8500,0
20241209,124600,726421220,8500,8500,8500,8500,7
20241209,124500,726361720,8500,8490,8500,8490,5
20241209,124400,726319260,8430,8430,8430,8430,0
20241209,124300,726319260,8430,8430,8430,8430,0
20241209,124200,726319260,8430,8430,8430,8430,0
20241209,124100,726319260,8430,8430,8430,8430,6
20241209,124000,726268680,8430,8430,8430,8430,0
20241209,123900,726268680,8430,8430,8430,8430,0
20241209,123800,726268680,8430,8430,8430,8430,0
20241209,123700,726268680,8430,8450,8450,8430,200
20241209,123600,724581440,8450,8450,8450,8450,10
20241209,123500,724496940,8450,8450,8450,8450,22
20241209,123400,724311040,8450,8450,8450,8450,0
20241209,123300,724311040,8450,8450,8450,8450,84
20241209,123200,723601240,8450,8450,8450,8450,0
20241209,123100,723601240,8450,8450,8450,8450,6
20241209,123000,723550540,8450,8450,8450,8450,60
20241209,122900,723043540,8430,8450,8450,8430,121
20241209,122800,722023190,8450,8460,8460,8450,31
20241209,122700,721760940,8460,8460,8460,8460,30
20241209,122600,721507140,8490,8490,8490,8490,46
20241209,122500,721116600,8490,8490,8490,8490,18
20241209,122400,720963780,8490,8490,8490,8490,5
20241209,122300,720921330,8500,8500,8500,8500,0
20241209,122200,720921330,8500,8490,8500,8490,111
20241209,122100,719977880,8500,8470,8500,8470,100
20241209,122000,719128760,8400,8450,8450,8400,2260
20241209,121900,700118680,8430,8430,8430,8430,43
20241209,121800,699756190,8430,8430,8430,8430,0
20241209,121700,699756190,8430,8430,8430,8430,0
20241209,121600,699756190,8430,8470,8470,8430,178
20241209,121500,698252310,8500,8480,8500,8480,260
20241209,121400,696044960,8480,8480,8480,8480,5
20241209,121300,696002560,8490,8490,8490,8490,1
20241209,121200,695994070,8490,8490,8490,8490,5
20241209,121100,695951620,8490,8490,8490,8490,5
20241209,121000,695909170,8490,8490,8490,8490,0
20241209,120900,695909170,8490,8490,8490,8490,3
20241209,120800,695883700,8490,8490,8490,8490,3
20241209,120700,695858230,8410,8420,8420,8410,140
20241209,120600,694680530,8400,8400,8400,8400,0
20241209,120500,694680530,8400,8400,8400,8400,0
20241209,120400,694680530,8400,8400,8400,8400,0
20241209,120300,694680530,8400,8400,8400,8400,0
20241209,120200,694680530,8400,8400,8400,8400,0
20241209,120100,694680530,8400,8400,8400,8400,0
20241209,120000,694680530,8400,8410,8410,8400,3000
20241209,115900,669477600,8400,8400,8400,8400,0
20241209,115800,669477600,8400,8430,8430,8400,3189
20241209,115700,642655570,8420,8460,8460,8420,2526
20241209,115600,621325560,8450,8450,8450,8450,0
20241209,115500,621325560,8450,8460,8460,8450,9
20241209,115400,621249460,8450,8450,8450,8450,0
20241209,115300,621249460,8450,8460,8460,8450,1003
20241209,115200,612773520,8460,8460,8460,8460,23
20241209,115100,612578940,8460,8460,8510,8460,778
20241209,115000,605977010,8460,8460,8460,8460,0
20241209,114900,605977010,8460,8470,8470,8460,147
20241209,114800,604733340,8460,8460,8460,8460,382
20241209,114700,601501620,8460,8460,8460,8460,1
20241209,114600,601493160,8500,8500,8500,8500,10
20241209,114500,601408160,8520,8510,8520,8510,5
20241209,114400,601365590,8520,8520,8520,8520,1
20241209,114300,601357070,8450,8450,8450,8450,0
20241209,114200,601357070,8450,8460,8520,8450,701
20241209,114100,595426940,8470,8470,8470,8460,289
20241209,114000,592981460,8470,8470,8470,8470,920
20241209,113900,585189060,8530,8480,8530,8470,1003
20241209,113800,576691590,8530,8520,8530,8520,22
20241209,113700,576504140,8470,8480,8480,8470,407
20241209,113600,573056720,8480,8480,8480,8480,267
20241209,113500,570792560,8510,8510,8510,8510,1
20241209,113400,570784050,8520,8520,8520,8520,0
20241209,113300,570784050,8520,8520,8520,8520,0
20241209,113200,570784050,8520,8520,8520,8520,6
20241209,113100,570732930,8520,8520,8520,8520,3
20241209,113000,570707370,8480,8480,8480,8480,106
20241209,112900,569808490,8470,8470,8470,8470,0
20241209,112800,569808490,8470,8480,8480,8470,908
20241209,112700,562116180,8480,8470,8480,8470,251
20241209,112600,559990010,8480,8480,8480,8480,17
20241209,112500,559845850,8480,8480,8480,8470,34
20241209,112400,559557790,8520,8520,8520,8470,5702
20241209,112300,511259690,8520,8520,8520,8520,1
20241209,112200,511251170,8480,8500,8500,8480,332
20241209,112100,508435750,8500,8500,8500,8500,11
20241209,112000,508342250,8520,8520,8520,8520,2
20241209,111900,508325210,8470,8520,8520,8470,235
20241209,111800,506334580,8530,8530,8530,8460,1004
20241209,111700,497835980,8520,8530,8530,8480,46
20241209,111600,497445490,8530,8470,8530,8470,13
20241209,111500,497335070,8480,8490,8490,8480,63
20241209,111400,496800780,8480,8480,8480,8480,0
20241209,111300,496800780,8480,8480,8480,8480,0
20241209,111200,496800780,8480,8480,8480,8480,106
20241209,111100,495901900,8530,8530,8530,8530,0
20241209,111000,495901900,8530,8530,8530,8530,500
20241209,110900,491636900,8530,8480,8530,8470,201
20241209,110800,489932810,8530,8530,8530,8530,1
20241209,110700,489924280,8530,8500,8530,8480,23
20241209,110600,489728940,8480,8480,8480,8480,0
20241209,110500,489728940,8480,8530,8530,8480,110
20241209,110400,488792700,8530,8530,8530,8530,12
20241209,110300,488690340,8530,8530,8530,8530,6
20241209,110200,488639160,8530,8530,8530,8530,14
20241209,110100,488519740,8530,8530,8530,8530,16
20241209,110000,488383260,8530,8530,8530,8530,0
20241209,105900,488383260,8530,8530,8530,8530,4
20241209,105800,488349140,8540,8540,8540,8540,0
20241209,105700,488349140,8540,8540,8540,8540,20
20241209,105600,488178340,8510,8510,8510,8500,52
20241209,105500,487736020,8510,8510,8510,8470,42
20241209,105400,487379160,8510,8550,8550,8500,286
20241209,105300,484945720,8550,8550,8550,8550,58
20241209,105200,484449820,8550,8510,8550,8510,11
20241209,105100,484356090,8550,8550,8550,8550,167
20241209,105000,482928240,8510,8510,8510,8510,50
20241209,104900,482502740,8500,8470,8510,8460,3012
20241209,104800,456976640,8480,8500,8500,8480,3098
20241209,104700,430700420,8500,8550,8550,8500,351
20241209,104600,427716360,8520,8550,8550,8520,401
20241209,104500,424298300,8550,8550,8550,8550,6
20241209,104400,424247000,8550,8580,8580,8550,974
20241209,104300,415903910,8570,8610,8610,8570,230
20241209,104200,413930000,8630,8650,8650,8620,512
20241209,104100,409501870,8650,8650,8650,8650,10
20241209,104000,409415370,8690,8690,8690,8690,0
20241209,103900,409415370,8690,8690,8690,8690,0
20241209,103800,409415370,8690,8690,8690,8690,1
20241209,103700,409406680,8690,8690,8690,8690,49
20241209,103600,408980870,8690,8690,8690,8690,0
20241209,103500,408980870,8690,8690,8690,8690,10
20241209,103400,408893970,8690,8690,8690,8690,40
20241209,103300,408546370,8690,8690,8690,8690,13
20241209,103200,408433400,8690,8690,8690,8690,0
20241209,103100,408433400,8690,8670,8690,8670,62
20241209,103000,407894860,8610,8610,8610,8610,0
20241209,102900,407894860,8610,8610,8610,8610,13
20241209,102800,407782930,8610,8610,8610,8610,6
20241209,102700,407731270,8680,8670,8680,8610,30
20241209,102600,407472020,8690,8690,8690,8690,0
20241209,102500,407472020,8690,8690,8690,8690,21
20241209,102400,407289530,8600,8600,8600,8600,0
20241209,102300,407289530,8600,8600,8600,8600,0
20241209,102200,407289530,8600,8600,8600,8600,0
20241209,102100,407289530,8600,8600,8700,8600,7
20241209,102000,407229230,8580,8580,8580,8580,50
20241209,101900,406800230,8700,8700,8700,8700,0
20241209,101800,406800230,8700,8700,8700,8700,20
20241209,101700,406626230,8720,8720,8720,8720,0
20241209,101600,406626230,8720,8720,8720,8720,0
20241209,101500,406626230,8720,8650,8720,8500,2058
20241209,101400,389017990,8750,8750,8750,8750,1
20241209,101300,389009240,8750,8710,8750,8640,257
20241209,101200,386764980,8710,8750,8750,8710,653
20241209,101100,381069670,8750,8750,8750,8750,61
20241209,101000,380535920,8760,8770,8770,8760,64
20241209,100900,379974670,8770,8770,8770,8730,156
20241209,100800,378606590,8770,8770,8770,8770,14
20241209,100700,378483810,8790,8790,8790,8790,4
20241209,100600,378448650,8790,8790,8790,8790,210
20241209,100500,376602750,8790,8780,8800,8650,154
20241209,100400,375264630,8780,8680,8780,8680,607
20241209,100300,369980090,8670,8670,8670,8670,0
20241209,100200,369980090,8670,8660,8670,8660,467
20241209,100100,365932540,8660,8660,8660,8660,4
20241209,100000,365897900,8660,8660,8660,8660,28
20241209,095900,365655420,8660,8620,8660,8620,112
20241209,095800,364687750,8620,8610,8620,8600,116
20241209,095700,363688050,8610,8610,8610,8610,5
20241209,095600,363645000,8610,8610,8610,8600,771
20241209,095500,357014230,8600,8600,8600,8600,0
20241209,095400,357014230,8600,8600,8600,8600,542
20241209,095300,352353030,8600,8600,8600,8600,289
20241209,095200,349867630,8600,8610,8610,8600,1700
20241209,095100,335247620,8600,8630,8630,8600,207
20241209,095000,333467210,8600,8600,8600,8600,169
20241209,094900,332013810,8600,8600,8600,8600,124
20241209,094800,330947410,8600,8600,8600,8600,89
20241209,094700,330182010,8600,8600,8600,8600,26
20241209,094600,329958410,8600,8600,8600,8600,9
20241209,094500,329881010,8600,8550,8600,8550,212
20241209,094400,328068360,8550,8560,8560,8550,360
20241209,094300,324986820,8560,8590,8590,8560,1656
20241209,094200,310781640,8580,8580,8580,8580,11
20241209,094100,310687260,8580,8570,8580,8560,400
20241209,094000,307259920,8570,8550,8570,8550,77
20241209,093900,306601510,8550,8540,8550,8540,122
20241209,093800,305559610,8540,8570,8570,8540,238
20241209,093700,303527000,8530,8530,8530,8530,0
20241209,093600,303527000,8530,8530,8530,8530,0
20241209,093500,303527000,8530,8520,8530,8520,13
20241209,093400,303416210,8550,8550,8550,8550,120
20241209,093300,302390210,8550,8600,8600,8550,282
20241209,093200,299978760,8550,8510,8560,8510,1032
20241209,093100,291157760,8530,8480,8530,8450,1549
20241209,093000,278046760,8480,8540,8540,8460,414
20241209,092900,274541470,8540,8510,8540,8450,3521
20241209,092800,244674990,8510,8520,8560,8500,3485
20241209,092700,215029980,8590,8530,8590,8510,1069
20241209,092600,205917840,8530,8520,8540,8520,301
20241209,092500,203350220,8530,8620,8680,8520,3897
20241209,092400,169949590,8630,8650,8670,8630,23
20241209,092300,169750570,8630,8620,8630,8600,703
20241209,092200,163699990,8610,8670,8670,8610,576
20241209,092100,158723560,8670,8670,8670,8670,13
20241209,092000,158610850,8670,8670,8670,8610,319
20241209,091900,155857060,8660,8660,8660,8640,1536
20241209,091800,142574570,8660,8670,8670,8660,579
20241209,091700,137558920,8740,8680,8740,8670,416
20241209,091600,133943220,8680,8690,8690,8680,826
20241209,091500,126773350,8690,8700,8700,8690,802
20241209,091400,119797970,8700,8720,8720,8700,109
20241209,091300,118847670,8720,8760,8760,8720,1068
20241209,091200,109519520,8750,8830,8830,8750,184
20241209,091100,107908570,8750,8740,8750,8740,4
20241209,091000,107873590,8740,8850,8870,8740,916
20241209,090900,99811030,8850,8860,8870,8850,30
20241209,090800,99545360,8730,8680,8900,8580,1548
20241209,090700,86099580,8660,8620,8660,8580,906
20241209,090600,78282280,8620,8660,8660,8600,1921
20241209,090500,61722030,8660,8740,8740,8660,1574
20241209,090400,48055220,8740,8810,8810,8700,1371
20241209,090300,36038630,8820,8830,8900,8820,778
20241209,090200,29175500,8830,8840,8840,8830,207
20241209,090100,27347650,8830,8930,8930,8800,897
20241209,090000,19443450,8930,8880,8950,8820,2190
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201300 1362772220 8060 8060 8060 8060 4548
3 20241209 201200 1362772220 8060 8060 8060 8060 0
4 20241209 201100 1362772220 8060 8060 8060 8060 0
5 20241209 201000 1362772220 8060 8060 8060 8060 0
6 20241209 200900 1362772220 8060 8060 8060 8060 0
7 20241209 200800 1362772220 8060 8060 8060 8060 0
8 20241209 200700 1362772220 8060 8060 8060 8060 0
9 20241209 200600 1362772220 8060 8060 8060 8060 0
10 20241209 200500 1362772220 8060 8060 8060 8060 0
11 20241209 200400 1362772220 8060 8060 8060 8060 0
12 20241209 200300 1362772220 8060 8060 8060 8060 0
13 20241209 200200 1362772220 8060 8060 8060 8060 0
14 20241209 200100 1362772220 8060 8060 8060 8060 0
15 20241209 200000 1362772220 8060 8060 8060 8060 0
16 20241209 195900 1362772220 8060 8060 8060 8060 0
17 20241209 195800 1362772220 8060 8060 8060 8060 0
18 20241209 195700 1362772220 8060 8060 8060 8060 0
19 20241209 195600 1362772220 8060 8060 8060 8060 0
20 20241209 195500 1362772220 8060 8060 8060 8060 0
21 20241209 195400 1362772220 8060 8060 8060 8060 0
22 20241209 195300 1362772220 8060 8060 8060 8060 0
23 20241209 195200 1362772220 8060 8060 8060 8060 0
24 20241209 195100 1362772220 8060 8060 8060 8060 0
25 20241209 195000 1362772220 8060 8060 8060 8060 0
26 20241209 194900 1362772220 8060 8060 8060 8060 0
27 20241209 194800 1362772220 8060 8060 8060 8060 0
28 20241209 194700 1362772220 8060 8060 8060 8060 0
29 20241209 194600 1362772220 8060 8060 8060 8060 0
30 20241209 194500 1362772220 8060 8060 8060 8060 0
31 20241209 194400 1362772220 8060 8060 8060 8060 0
32 20241209 194300 1362772220 8060 8060 8060 8060 4548
33 20241209 194200 1362772220 8060 8060 8060 8060 0
34 20241209 194100 1362772220 8060 8060 8060 8060 0
35 20241209 194000 1362772220 8060 8060 8060 8060 0
36 20241209 193900 1362772220 8060 8060 8060 8060 0
37 20241209 193800 1362772220 8060 8060 8060 8060 0
38 20241209 193700 1362772220 8060 8060 8060 8060 0
39 20241209 193600 1362772220 8060 8060 8060 8060 0
40 20241209 193500 1362772220 8060 8060 8060 8060 0
41 20241209 193400 1362772220 8060 8060 8060 8060 0
42 20241209 193300 1362772220 8060 8060 8060 8060 0
43 20241209 193200 1362772220 8060 8060 8060 8060 0
44 20241209 193100 1362772220 8060 8060 8060 8060 0
45 20241209 193000 1362772220 8060 8060 8060 8060 0
46 20241209 192900 1362772220 8060 8060 8060 8060 0
47 20241209 192800 1362772220 8060 8060 8060 8060 0
48 20241209 192700 1362772220 8060 8060 8060 8060 0
49 20241209 192600 1362772220 8060 8060 8060 8060 0
50 20241209 192500 1362772220 8060 8060 8060 8060 0
51 20241209 192400 1362772220 8060 8060 8060 8060 0
52 20241209 192300 1362772220 8060 8060 8060 8060 0
53 20241209 192200 1362772220 8060 8060 8060 8060 0
54 20241209 192100 1362772220 8060 8060 8060 8060 0
55 20241209 192000 1362772220 8060 8060 8060 8060 0
56 20241209 191900 1362772220 8060 8060 8060 8060 0
57 20241209 191800 1362772220 8060 8060 8060 8060 0
58 20241209 191700 1362772220 8060 8060 8060 8060 0
59 20241209 191600 1362772220 8060 8060 8060 8060 0
60 20241209 191500 1362772220 8060 8060 8060 8060 0
61 20241209 191400 1362772220 8060 8060 8060 8060 0
62 20241209 191300 1362772220 8060 8060 8060 8060 4548
63 20241209 191200 1362772220 8060 8060 8060 8060 0
64 20241209 191100 1362772220 8060 8060 8060 8060 0
65 20241209 191000 1362772220 8060 8060 8060 8060 0
66 20241209 190900 1362772220 8060 8060 8060 8060 0
67 20241209 190800 1362772220 8060 8060 8060 8060 0
68 20241209 190700 1362772220 8060 8060 8060 8060 0
69 20241209 190600 1362772220 8060 8060 8060 8060 0
70 20241209 190500 1362772220 8060 8060 8060 8060 0
71 20241209 190400 1362772220 8060 8060 8060 8060 0
72 20241209 190300 1362772220 8060 8060 8060 8060 0
73 20241209 190200 1362772220 8060 8060 8060 8060 0
74 20241209 190100 1362772220 8060 8060 8060 8060 0
75 20241209 190000 1362772220 8060 8060 8060 8060 0
76 20241209 185900 1362772220 8060 8060 8060 8060 0
77 20241209 185800 1362772220 8060 8060 8060 8060 0
78 20241209 185700 1362772220 8060 8060 8060 8060 0
79 20241209 185600 1362772220 8060 8060 8060 8060 0
80 20241209 185500 1362772220 8060 8060 8060 8060 0
81 20241209 185400 1362772220 8060 8060 8060 8060 0
82 20241209 185300 1362772220 8060 8060 8060 8060 0
83 20241209 185200 1362772220 8060 8060 8060 8060 0
84 20241209 185100 1362772220 8060 8060 8060 8060 0
85 20241209 185000 1362772220 8060 8060 8060 8060 0
86 20241209 184900 1362772220 8060 8060 8060 8060 0
87 20241209 184800 1362772220 8060 8060 8060 8060 0
88 20241209 184700 1362772220 8060 8060 8060 8060 0
89 20241209 184600 1362772220 8060 8060 8060 8060 0
90 20241209 184500 1362772220 8060 8060 8060 8060 0
91 20241209 184400 1362772220 8060 8060 8060 8060 0
92 20241209 184300 1362772220 8060 8060 8060 8060 4548
93 20241209 184200 1362772220 8060 8060 8060 8060 0
94 20241209 184100 1362772220 8060 8060 8060 8060 0
95 20241209 184000 1362772220 8060 8060 8060 8060 0
96 20241209 183900 1362772220 8060 8060 8060 8060 0
97 20241209 183800 1362772220 8060 8060 8060 8060 0
98 20241209 183700 1362772220 8060 8060 8060 8060 0
99 20241209 183600 1362772220 8060 8060 8060 8060 0
100 20241209 183500 1362772220 8060 8060 8060 8060 0
101 20241209 183400 1362772220 8060 8060 8060 8060 0
102 20241209 183300 1362772220 8060 8060 8060 8060 0
103 20241209 183200 1362772220 8060 8060 8060 8060 0
104 20241209 183100 1362772220 8060 8060 8060 8060 0
105 20241209 183000 1362772220 8060 8060 8060 8060 0
106 20241209 182900 1362772220 8060 8060 8060 8060 0
107 20241209 182800 1362772220 8060 8060 8060 8060 0
108 20241209 182700 1362772220 8060 8060 8060 8060 0
109 20241209 182600 1362772220 8060 8060 8060 8060 0
110 20241209 182500 1362772220 8060 8060 8060 8060 0
111 20241209 182400 1362772220 8060 8060 8060 8060 0
112 20241209 182300 1362772220 8060 8060 8060 8060 0
113 20241209 182200 1362772220 8060 8060 8060 8060 0
114 20241209 182100 1362772220 8060 8060 8060 8060 0
115 20241209 182000 1362772220 8060 8060 8060 8060 0
116 20241209 181900 1362772220 8060 8060 8060 8060 0
117 20241209 181800 1362772220 8060 8060 8060 8060 0
118 20241209 181700 1362772220 8060 8060 8060 8060 0
119 20241209 181600 1362772220 8060 8060 8060 8060 0
120 20241209 181500 1362772220 8060 8060 8060 8060 0
121 20241209 181400 1362772220 8060 8060 8060 8060 0
122 20241209 181300 1362772220 8060 8060 8060 8060 4548
123 20241209 181200 1362772220 8060 8060 8060 8060 0
124 20241209 181100 1362772220 8060 8060 8060 8060 0
125 20241209 181000 1362772220 8060 8060 8060 8060 0
126 20241209 180900 1362772220 8060 8060 8060 8060 0
127 20241209 180800 1362772220 8060 8060 8060 8060 0
128 20241209 180700 1362772220 8060 8060 8060 8060 0
129 20241209 180600 1362772220 8060 8060 8060 8060 0
130 20241209 180500 1362772220 8060 8060 8060 8060 0
131 20241209 180400 1362772220 8060 8060 8060 8060 0
132 20241209 180300 1362772220 8060 8060 8060 8060 0
133 20241209 180200 1362772220 8060 8060 8060 8060 0
134 20241209 180100 1362772220 8060 8060 8060 8060 0
135 20241209 180000 1362772220 8060 8060 8060 8060 0
136 20241209 175900 1362772220 8060 8060 8060 8060 0
137 20241209 175800 1362772220 8060 8060 8060 8060 0
138 20241209 175700 1362772220 8060 8060 8060 8060 0
139 20241209 175600 1362772220 8060 8060 8060 8060 0
140 20241209 175500 1362772220 8060 8060 8060 8060 0
141 20241209 175400 1362772220 8060 8060 8060 8060 0
142 20241209 175300 1362772220 8060 8060 8060 8060 0
143 20241209 175200 1362772220 8060 8060 8060 8060 0
144 20241209 175100 1362772220 8060 8060 8060 8060 0
145 20241209 175000 1362772220 8060 8060 8060 8060 0
146 20241209 174900 1362772220 8060 8060 8060 8060 0
147 20241209 174800 1362772220 8060 8060 8060 8060 0
148 20241209 174700 1362772220 8060 8060 8060 8060 0
149 20241209 174600 1362772220 8060 8060 8060 8060 0
150 20241209 174500 1362772220 8060 8060 8060 8060 0
151 20241209 174400 1362772220 8060 8060 8060 8060 0
152 20241209 174300 1362772220 8060 8060 8060 8060 4548
153 20241209 174200 1362772220 8060 8060 8060 8060 0
154 20241209 174100 1362772220 8060 8060 8060 8060 0
155 20241209 174000 1362772220 8060 8060 8060 8060 0
156 20241209 173900 1362772220 8060 8060 8060 8060 0
157 20241209 173800 1362772220 8060 8060 8060 8060 0
158 20241209 173700 1362772220 8060 8060 8060 8060 0
159 20241209 173600 1362772220 8060 8060 8060 8060 0
160 20241209 173500 1362772220 8060 8060 8060 8060 0
161 20241209 173400 1362772220 8060 8060 8060 8060 0
162 20241209 173300 1362772220 8060 8060 8060 8060 0
163 20241209 173200 1362772220 8060 8060 8060 8060 0
164 20241209 173100 1362772220 8060 8060 8060 8060 0
165 20241209 173000 1362772220 8060 8060 8060 8060 0
166 20241209 172900 1362772220 8060 8060 8060 8060 0
167 20241209 172800 1362772220 8060 8060 8060 8060 0
168 20241209 172700 1362772220 8060 8060 8060 8060 0
169 20241209 172600 1362772220 8060 8060 8060 8060 0
170 20241209 172500 1362772220 8060 8060 8060 8060 0
171 20241209 172400 1362772220 8060 8060 8060 8060 0
172 20241209 172300 1362772220 8060 8060 8060 8060 0
173 20241209 172200 1362772220 8060 8060 8060 8060 0
174 20241209 172100 1362772220 8060 8060 8060 8060 0
175 20241209 172000 1362772220 8060 8060 8060 8060 0
176 20241209 171900 1362772220 8060 8060 8060 8060 0
177 20241209 171800 1362772220 8060 8060 8060 8060 0
178 20241209 171700 1362772220 8060 8060 8060 8060 0
179 20241209 171600 1362772220 8060 8060 8060 8060 0
180 20241209 171500 1362772220 8060 8060 8060 8060 0
181 20241209 171400 1362772220 8060 8060 8060 8060 0
182 20241209 171300 1362772220 8060 8060 8060 8060 4548
183 20241209 171200 1362772220 8060 8060 8060 8060 0
184 20241209 171100 1362772220 8060 8060 8060 8060 0
185 20241209 171000 1362772220 8060 8060 8060 8060 0
186 20241209 170900 1362772220 8060 8060 8060 8060 0
187 20241209 170800 1362772220 8060 8060 8060 8060 0
188 20241209 170700 1362772220 8060 8060 8060 8060 0
189 20241209 170600 1362772220 8060 8060 8060 8060 0
190 20241209 170500 1362772220 8060 8060 8060 8060 0
191 20241209 170400 1362772220 8060 8060 8060 8060 0
192 20241209 170300 1362772220 8060 8060 8060 8060 0
193 20241209 170200 1362772220 8060 8060 8060 8060 0
194 20241209 170100 1362772220 8060 8060 8060 8060 0
195 20241209 170000 1362772220 8060 8060 8060 8060 0
196 20241209 165900 1362772220 8060 8060 8060 8060 0
197 20241209 165800 1362772220 8060 8060 8060 8060 0
198 20241209 165700 1362772220 8060 8060 8060 8060 0
199 20241209 165600 1362772220 8060 8060 8060 8060 0
200 20241209 165500 1362772220 8060 8060 8060 8060 0
201 20241209 165400 1362772220 8060 8060 8060 8060 0
202 20241209 165300 1362772220 8060 8060 8060 8060 0
203 20241209 165200 1362772220 8060 8060 8060 8060 0
204 20241209 165100 1362772220 8060 8060 8060 8060 0
205 20241209 165000 1362772220 8060 8060 8060 8060 0
206 20241209 164900 1362772220 8060 8060 8060 8060 0
207 20241209 164800 1362772220 8060 8060 8060 8060 0
208 20241209 164700 1362772220 8060 8060 8060 8060 0
209 20241209 164600 1362772220 8060 8060 8060 8060 0
210 20241209 164500 1362772220 8060 8060 8060 8060 0
211 20241209 164400 1362772220 8060 8060 8060 8060 0
212 20241209 164300 1362772220 8060 8060 8060 8060 4548
213 20241209 164200 1362772220 8060 8060 8060 8060 0
214 20241209 164100 1362772220 8060 8060 8060 8060 0
215 20241209 164000 1362772220 8060 8060 8060 8060 0
216 20241209 163900 1362772220 8060 8060 8060 8060 0
217 20241209 163800 1362772220 8060 8060 8060 8060 0
218 20241209 163700 1362772220 8060 8060 8060 8060 0
219 20241209 163600 1362772220 8060 8060 8060 8060 0
220 20241209 163500 1362772220 8060 8060 8060 8060 0
221 20241209 163400 1362772220 8060 8060 8060 8060 0
222 20241209 163300 1362772220 8060 8060 8060 8060 0
223 20241209 163200 1362772220 8060 8060 8060 8060 0
224 20241209 163100 1362772220 8060 8060 8060 8060 0
225 20241209 163000 1362772220 8060 8060 8060 8060 0
226 20241209 162900 1362772220 8060 8060 8060 8060 0
227 20241209 162800 1362772220 8060 8060 8060 8060 0
228 20241209 162700 1362772220 8060 8060 8060 8060 0
229 20241209 162600 1362772220 8060 8060 8060 8060 0
230 20241209 162500 1362772220 8060 8060 8060 8060 0
231 20241209 162400 1362772220 8060 8060 8060 8060 0
232 20241209 162300 1362772220 8060 8060 8060 8060 0
233 20241209 162200 1362772220 8060 8060 8060 8060 0
234 20241209 162100 1362772220 8060 8060 8060 8060 0
235 20241209 162000 1362772220 8060 8060 8060 8060 0
236 20241209 161900 1362772220 8060 8060 8060 8060 0
237 20241209 161800 1362772220 8060 8060 8060 8060 0
238 20241209 161700 1362772220 8060 8060 8060 8060 0
239 20241209 161600 1362772220 8060 8060 8060 8060 0
240 20241209 161500 1362772220 8060 8060 8060 8060 0
241 20241209 161400 1362772220 8060 8060 8060 8060 0
242 20241209 161300 1362772220 8060 8060 8060 8060 4548
243 20241209 161200 1362772220 8060 8060 8060 8060 0
244 20241209 161100 1362772220 8060 8060 8060 8060 0
245 20241209 161000 1362772220 8060 8060 8060 8060 0
246 20241209 160900 1362772220 8060 8060 8060 8060 0
247 20241209 160800 1362772220 8060 8060 8060 8060 0
248 20241209 160700 1362772220 8060 8060 8060 8060 0
249 20241209 160600 1362772220 8060 8060 8060 8060 0
250 20241209 160500 1362772220 8060 8060 8060 8060 0
251 20241209 160400 1362772220 8060 8060 8060 8060 0
252 20241209 160300 1362772220 8060 8060 8060 8060 0
253 20241209 160200 1362772220 8060 8060 8060 8060 0
254 20241209 160100 1362772220 8060 8060 8060 8060 0
255 20241209 160000 1362772220 8060 8060 8060 8060 0
256 20241209 155900 1362772220 8060 8060 8060 8060 0
257 20241209 155800 1362772220 8060 8060 8060 8060 0
258 20241209 155700 1362772220 8060 8060 8060 8060 0
259 20241209 155600 1362772220 8060 8060 8060 8060 0
260 20241209 155500 1362772220 8060 8060 8060 8060 0
261 20241209 155400 1362772220 8060 8060 8060 8060 0
262 20241209 155300 1362772220 8060 8060 8060 8060 0
263 20241209 155200 1362772220 8060 8060 8060 8060 0
264 20241209 155100 1362772220 8060 8060 8060 8060 0
265 20241209 155000 1362772220 8060 8060 8060 8060 0
266 20241209 154900 1362772220 8060 8060 8060 8060 0
267 20241209 154800 1362772220 8060 8060 8060 8060 0
268 20241209 154700 1362772220 8060 8060 8060 8060 0
269 20241209 154600 1362772220 8060 8060 8060 8060 0
270 20241209 154500 1362772220 8060 8060 8060 8060 0
271 20241209 154400 1362772220 8060 8060 8060 8060 0
272 20241209 154300 1362772220 8060 8060 8060 8060 4548
273 20241209 154200 1362772220 8060 8060 8060 8060 0
274 20241209 154100 1362772220 8060 8060 8060 8060 0
275 20241209 154000 1362772220 8060 8060 8060 8060 0
276 20241209 153900 1362772220 8060 8060 8060 8060 0
277 20241209 153800 1362772220 8060 8060 8060 8060 0
278 20241209 153700 1362772220 8060 8060 8060 8060 0
279 20241209 153600 1362772220 8060 8060 8060 8060 0
280 20241209 153500 1362772220 8060 8060 8060 8060 0
281 20241209 153400 1362772220 8060 8060 8060 8060 0
282 20241209 153300 1362772220 8060 8060 8060 8060 0
283 20241209 153200 1362772220 8060 8060 8060 8060 0
284 20241209 153100 1362772220 8060 8060 8060 8060 0
285 20241209 153000 1362772220 8060 8060 8060 8060 4548
286 20241209 152900 1326115340 8130 8130 8130 8130 0
287 20241209 152800 1326115340 8130 8130 8130 8130 0
288 20241209 152700 1326115340 8130 8130 8130 8130 0
289 20241209 152600 1326115340 8130 8130 8130 8130 0
290 20241209 152500 1326115340 8130 8130 8130 8130 0
291 20241209 152400 1326115340 8130 8130 8130 8130 0
292 20241209 152300 1326115340 8130 8130 8130 8130 0
293 20241209 152200 1326115340 8130 8130 8130 8130 0
294 20241209 152100 1326115340 8130 8130 8130 8130 0
295 20241209 152000 1326115340 8130 8130 8130 8130 0
296 20241209 151900 1326115340 8130 8110 8130 8010 250
297 20241209 151800 1324092630 8120 8090 8170 8020 145
298 20241209 151700 1322923890 8200 8160 8210 8000 5874
299 20241209 151600 1275493100 8160 8180 8220 8160 146
300 20241209 151500 1274300680 8230 8170 8230 8160 235
301 20241209 151400 1272378270 8170 8220 8230 8170 1645
302 20241209 151300 1258882900 8180 8180 8230 8180 81
303 20241209 151200 1258216730 8240 8210 8240 8180 423
304 20241209 151100 1254752170 8240 8210 8240 8190 284
305 20241209 151000 1252422420 8210 8210 8210 8180 108
306 20241209 150900 1251538470 8210 8210 8210 8190 1890
307 20241209 150800 1236041150 8210 8210 8250 8210 425
308 20241209 150700 1232551780 8260 8210 8270 8210 88
309 20241209 150600 1231827830 8210 8220 8270 8210 1492
310 20241209 150500 1219563480 8220 8260 8270 8220 440
311 20241209 150400 1215941260 8220 8220 8260 8210 539
312 20241209 150300 1211509450 8210 8260 8260 8210 1296
313 20241209 150200 1200853870 8220 8270 8270 8220 205
314 20241209 150100 1199168200 8220 8250 8270 8220 728
315 20241209 150000 1193149970 8220 8220 8280 8220 244
316 20241209 145900 1191140710 8280 8210 8280 8210 115
317 20241209 145800 1190189360 8270 8250 8280 8190 2435
318 20241209 145700 1170200100 8280 8290 8300 8200 602
319 20241209 145600 1165232340 8250 8230 8290 8230 407
320 20241209 145500 1161859000 8280 8200 8280 8200 29
321 20241209 145400 1161620960 8190 8200 8300 8190 471
322 20241209 145300 1157758670 8200 8300 8300 8200 757
323 20241209 145200 1151540160 8230 8250 8250 8230 576
324 20241209 145100 1146790270 8250 8280 8340 8250 912
325 20241209 145000 1139247040 8340 8260 8340 8260 1031
326 20241209 144900 1130705410 8260 8180 8260 8180 32
327 20241209 144800 1130442620 8200 8180 8200 8170 322
328 20241209 144700 1127806900 8190 8320 8350 8190 4608
329 20241209 144600 1089768570 8320 8320 8350 8320 586
330 20241209 144500 1084892020 8320 8330 8350 8320 440
331 20241209 144400 1081223030 8330 8360 8360 8330 6
332 20241209 144300 1081172960 8330 8340 8390 8330 84
333 20241209 144200 1080472070 8400 8380 8400 8340 611
334 20241209 144100 1075352170 8340 8350 8380 8340 55
335 20241209 144000 1074893410 8330 8330 8360 8330 344
336 20241209 143900 1072027830 8330 8360 8360 8330 14095
337 20241209 143800 954374950 8360 8370 8370 8360 359
338 20241209 143700 951370410 8370 8390 8390 8370 499
339 20241209 143600 947187180 8390 8390 8400 8390 335
340 20241209 143500 944376520 8400 8400 8400 8400 120
341 20241209 143400 943368520 8400 8400 8400 8400 211
342 20241209 143300 941596120 8400 8400 8400 8400 10
343 20241209 143200 941512120 8400 8400 8400 8400 62
344 20241209 143100 940991320 8390 8400 8400 8390 58
345 20241209 143000 940504310 8400 8400 8400 8390 829
346 20241209 142900 933545710 8400 8400 8400 8400 4
347 20241209 142800 933512110 8400 8420 8420 8400 767
348 20241209 142700 927064830 8410 8410 8410 8410 0
349 20241209 142600 927064830 8410 8410 8410 8410 82
350 20241209 142500 926375210 8410 8400 8410 8400 2
351 20241209 142400 926358400 8400 8400 8400 8400 500
352 20241209 142300 922158400 8410 8450 8450 8410 273
353 20241209 142200 919862430 8410 8410 8410 8410 9
354 20241209 142100 919786740 8440 8440 8440 8440 2000
355 20241209 142000 902906740 8450 8440 8450 8410 239
356 20241209 141900 900895340 8450 8440 8450 8440 2
357 20241209 141800 900878450 8450 8450 8450 8450 1
358 20241209 141700 900870000 8440 8440 8440 8440 2218
359 20241209 141600 882150080 8440 8440 8440 8440 1
360 20241209 141500 882141640 8450 8450 8450 8450 1
361 20241209 141400 882133190 8450 8440 8450 8440 103
362 20241209 141300 881263860 8450 8450 8450 8450 0
363 20241209 141200 881263860 8450 8450 8450 8450 4
364 20241209 141100 881230060 8450 8420 8450 8420 64
365 20241209 141000 880689480 8430 8430 8430 8430 17
366 20241209 140900 880546170 8430 8440 8450 8430 11
367 20241209 140800 880453370 8440 8440 8440 8440 6
368 20241209 140700 880402730 8430 8430 8430 8430 2
369 20241209 140600 880385870 8430 8430 8430 8430 117
370 20241209 140500 879399560 8410 8410 8410 8400 254
371 20241209 140400 877264450 8430 8430 8430 8430 392
372 20241209 140300 873959890 8430 8430 8430 8430 80
373 20241209 140200 873285490 8430 8430 8430 8430 0
374 20241209 140100 873285490 8430 8420 8430 8420 217
375 20241209 140000 871458180 8430 8420 8430 8410 82
376 20241209 135900 870767300 8410 8420 8420 8410 10
377 20241209 135800 870683190 8420 8420 8420 8420 15
378 20241209 135700 870556890 8420 8430 8430 8420 338
379 20241209 135600 867708400 8400 8430 8430 8400 53
380 20241209 135500 867263110 8430 8430 8430 8430 42
381 20241209 135400 866909050 8430 8430 8430 8430 43
382 20241209 135300 866546560 8430 8430 8430 8430 0
383 20241209 135200 866546560 8430 8430 8430 8430 1
384 20241209 135100 866538130 8400 8410 8410 8400 149
385 20241209 135000 865286510 8410 8410 8410 8410 1
386 20241209 134900 865278100 8410 8430 8430 8410 4
387 20241209 134800 865244440 8400 8400 8400 8400 0
388 20241209 134700 865244440 8400 8400 8400 8400 0
389 20241209 134600 865244440 8400 8430 8430 8400 79
390 20241209 134500 864580780 8450 8400 8450 8400 669
391 20241209 134400 858961130 8400 8400 8400 8400 450
392 20241209 134300 855181130 8420 8410 8420 8410 780
393 20241209 134200 848615330 8420 8410 8420 8410 36
394 20241209 134100 848312560 8410 8410 8410 8410 615
395 20241209 134000 843140410 8400 8400 8400 8400 60
396 20241209 133900 842636410 8410 8410 8410 8410 3
397 20241209 133800 842611180 8410 8400 8410 8400 71
398 20241209 133700 842014540 8400 8400 8400 8400 1000
399 20241209 133600 833614540 8410 8410 8410 8400 3296
400 20241209 133500 805921570 8420 8420 8420 8420 41
401 20241209 133400 805576350 8420 8430 8430 8420 264
402 20241209 133300 803353270 8420 8420 8420 8420 349
403 20241209 133200 800414690 8430 8430 8430 8430 10
404 20241209 133100 800330390 8430 8430 8430 8430 385
405 20241209 133000 797084840 8430 8430 8460 8430 243
406 20241209 132900 795036260 8430 8450 8450 8430 255
407 20241209 132800 792886310 8430 8430 8430 8430 11
408 20241209 132700 792793580 8460 8460 8460 8460 0
409 20241209 132600 792793580 8460 8460 8460 8460 0
410 20241209 132500 792793580 8460 8460 8460 8460 1
411 20241209 132400 792785120 8450 8450 8450 8450 85
412 20241209 132300 792066870 8450 8450 8450 8450 726
413 20241209 132200 785932170 8430 8450 8450 8430 155
414 20241209 132100 784625420 8450 8450 8450 8450 10
415 20241209 132000 784540920 8450 8450 8450 8450 0
416 20241209 131900 784540920 8450 8450 8450 8450 33
417 20241209 131800 784262070 8450 8430 8450 8430 77
418 20241209 131700 783612580 8450 8450 8450 8450 0
419 20241209 131600 783612580 8450 8430 8450 8430 107
420 20241209 131500 782710530 8430 8410 8430 8410 768
421 20241209 131400 776251590 8410 8410 8410 8410 42
422 20241209 131300 775898370 8410 8410 8410 8400 945
423 20241209 131200 767956140 8410 8430 8430 8410 1553
424 20241209 131100 754891350 8430 8430 8430 8430 1
425 20241209 131000 754882920 8430 8420 8430 8420 908
426 20241209 130900 747237550 8420 8420 8420 8410 425
427 20241209 130800 743662600 8420 8420 8420 8420 81
428 20241209 130700 742980580 8420 8420 8430 8420 178
429 20241209 130600 741480610 8430 8440 8440 8430 43
430 20241209 130500 741118090 8430 8440 8440 8430 133
431 20241209 130400 739996700 8430 8440 8440 8430 48
432 20241209 130300 739591630 8450 8450 8450 8450 11
433 20241209 130200 739498680 8440 8440 8440 8440 5
434 20241209 130100 739456480 8410 8440 8440 8410 24
435 20241209 130000 739254520 8440 8410 8440 8410 31
436 20241209 125900 738992910 8410 8460 8460 8410 267
437 20241209 125800 736747390 8490 8490 8490 8490 0
438 20241209 125700 736747390 8490 8490 8490 8490 0
439 20241209 125600 736747390 8490 8490 8490 8490 0
440 20241209 125500 736747390 8490 8490 8490 8490 0
441 20241209 125400 736747390 8490 8490 8490 8490 0
442 20241209 125300 736747390 8490 8490 8490 8490 1
443 20241209 125200 736738900 8410 8430 8430 8410 633
444 20241209 125100 731411780 8430 8430 8430 8430 352
445 20241209 125000 728444420 8430 8430 8430 8430 0
446 20241209 124900 728444420 8430 8430 8430 8430 0
447 20241209 124800 728444420 8430 8430 8430 8430 240
448 20241209 124700 726421220 8500 8500 8500 8500 0
449 20241209 124600 726421220 8500 8500 8500 8500 7
450 20241209 124500 726361720 8500 8490 8500 8490 5
451 20241209 124400 726319260 8430 8430 8430 8430 0
452 20241209 124300 726319260 8430 8430 8430 8430 0
453 20241209 124200 726319260 8430 8430 8430 8430 0
454 20241209 124100 726319260 8430 8430 8430 8430 6
455 20241209 124000 726268680 8430 8430 8430 8430 0
456 20241209 123900 726268680 8430 8430 8430 8430 0
457 20241209 123800 726268680 8430 8430 8430 8430 0
458 20241209 123700 726268680 8430 8450 8450 8430 200
459 20241209 123600 724581440 8450 8450 8450 8450 10
460 20241209 123500 724496940 8450 8450 8450 8450 22
461 20241209 123400 724311040 8450 8450 8450 8450 0
462 20241209 123300 724311040 8450 8450 8450 8450 84
463 20241209 123200 723601240 8450 8450 8450 8450 0
464 20241209 123100 723601240 8450 8450 8450 8450 6
465 20241209 123000 723550540 8450 8450 8450 8450 60
466 20241209 122900 723043540 8430 8450 8450 8430 121
467 20241209 122800 722023190 8450 8460 8460 8450 31
468 20241209 122700 721760940 8460 8460 8460 8460 30
469 20241209 122600 721507140 8490 8490 8490 8490 46
470 20241209 122500 721116600 8490 8490 8490 8490 18
471 20241209 122400 720963780 8490 8490 8490 8490 5
472 20241209 122300 720921330 8500 8500 8500 8500 0
473 20241209 122200 720921330 8500 8490 8500 8490 111
474 20241209 122100 719977880 8500 8470 8500 8470 100
475 20241209 122000 719128760 8400 8450 8450 8400 2260
476 20241209 121900 700118680 8430 8430 8430 8430 43
477 20241209 121800 699756190 8430 8430 8430 8430 0
478 20241209 121700 699756190 8430 8430 8430 8430 0
479 20241209 121600 699756190 8430 8470 8470 8430 178
480 20241209 121500 698252310 8500 8480 8500 8480 260
481 20241209 121400 696044960 8480 8480 8480 8480 5
482 20241209 121300 696002560 8490 8490 8490 8490 1
483 20241209 121200 695994070 8490 8490 8490 8490 5
484 20241209 121100 695951620 8490 8490 8490 8490 5
485 20241209 121000 695909170 8490 8490 8490 8490 0
486 20241209 120900 695909170 8490 8490 8490 8490 3
487 20241209 120800 695883700 8490 8490 8490 8490 3
488 20241209 120700 695858230 8410 8420 8420 8410 140
489 20241209 120600 694680530 8400 8400 8400 8400 0
490 20241209 120500 694680530 8400 8400 8400 8400 0
491 20241209 120400 694680530 8400 8400 8400 8400 0
492 20241209 120300 694680530 8400 8400 8400 8400 0
493 20241209 120200 694680530 8400 8400 8400 8400 0
494 20241209 120100 694680530 8400 8400 8400 8400 0
495 20241209 120000 694680530 8400 8410 8410 8400 3000
496 20241209 115900 669477600 8400 8400 8400 8400 0
497 20241209 115800 669477600 8400 8430 8430 8400 3189
498 20241209 115700 642655570 8420 8460 8460 8420 2526
499 20241209 115600 621325560 8450 8450 8450 8450 0
500 20241209 115500 621325560 8450 8460 8460 8450 9
501 20241209 115400 621249460 8450 8450 8450 8450 0
502 20241209 115300 621249460 8450 8460 8460 8450 1003
503 20241209 115200 612773520 8460 8460 8460 8460 23
504 20241209 115100 612578940 8460 8460 8510 8460 778
505 20241209 115000 605977010 8460 8460 8460 8460 0
506 20241209 114900 605977010 8460 8470 8470 8460 147
507 20241209 114800 604733340 8460 8460 8460 8460 382
508 20241209 114700 601501620 8460 8460 8460 8460 1
509 20241209 114600 601493160 8500 8500 8500 8500 10
510 20241209 114500 601408160 8520 8510 8520 8510 5
511 20241209 114400 601365590 8520 8520 8520 8520 1
512 20241209 114300 601357070 8450 8450 8450 8450 0
513 20241209 114200 601357070 8450 8460 8520 8450 701
514 20241209 114100 595426940 8470 8470 8470 8460 289
515 20241209 114000 592981460 8470 8470 8470 8470 920
516 20241209 113900 585189060 8530 8480 8530 8470 1003
517 20241209 113800 576691590 8530 8520 8530 8520 22
518 20241209 113700 576504140 8470 8480 8480 8470 407
519 20241209 113600 573056720 8480 8480 8480 8480 267
520 20241209 113500 570792560 8510 8510 8510 8510 1
521 20241209 113400 570784050 8520 8520 8520 8520 0
522 20241209 113300 570784050 8520 8520 8520 8520 0
523 20241209 113200 570784050 8520 8520 8520 8520 6
524 20241209 113100 570732930 8520 8520 8520 8520 3
525 20241209 113000 570707370 8480 8480 8480 8480 106
526 20241209 112900 569808490 8470 8470 8470 8470 0
527 20241209 112800 569808490 8470 8480 8480 8470 908
528 20241209 112700 562116180 8480 8470 8480 8470 251
529 20241209 112600 559990010 8480 8480 8480 8480 17
530 20241209 112500 559845850 8480 8480 8480 8470 34
531 20241209 112400 559557790 8520 8520 8520 8470 5702
532 20241209 112300 511259690 8520 8520 8520 8520 1
533 20241209 112200 511251170 8480 8500 8500 8480 332
534 20241209 112100 508435750 8500 8500 8500 8500 11
535 20241209 112000 508342250 8520 8520 8520 8520 2
536 20241209 111900 508325210 8470 8520 8520 8470 235
537 20241209 111800 506334580 8530 8530 8530 8460 1004
538 20241209 111700 497835980 8520 8530 8530 8480 46
539 20241209 111600 497445490 8530 8470 8530 8470 13
540 20241209 111500 497335070 8480 8490 8490 8480 63
541 20241209 111400 496800780 8480 8480 8480 8480 0
542 20241209 111300 496800780 8480 8480 8480 8480 0
543 20241209 111200 496800780 8480 8480 8480 8480 106
544 20241209 111100 495901900 8530 8530 8530 8530 0
545 20241209 111000 495901900 8530 8530 8530 8530 500
546 20241209 110900 491636900 8530 8480 8530 8470 201
547 20241209 110800 489932810 8530 8530 8530 8530 1
548 20241209 110700 489924280 8530 8500 8530 8480 23
549 20241209 110600 489728940 8480 8480 8480 8480 0
550 20241209 110500 489728940 8480 8530 8530 8480 110
551 20241209 110400 488792700 8530 8530 8530 8530 12
552 20241209 110300 488690340 8530 8530 8530 8530 6
553 20241209 110200 488639160 8530 8530 8530 8530 14
554 20241209 110100 488519740 8530 8530 8530 8530 16
555 20241209 110000 488383260 8530 8530 8530 8530 0
556 20241209 105900 488383260 8530 8530 8530 8530 4
557 20241209 105800 488349140 8540 8540 8540 8540 0
558 20241209 105700 488349140 8540 8540 8540 8540 20
559 20241209 105600 488178340 8510 8510 8510 8500 52
560 20241209 105500 487736020 8510 8510 8510 8470 42
561 20241209 105400 487379160 8510 8550 8550 8500 286
562 20241209 105300 484945720 8550 8550 8550 8550 58
563 20241209 105200 484449820 8550 8510 8550 8510 11
564 20241209 105100 484356090 8550 8550 8550 8550 167
565 20241209 105000 482928240 8510 8510 8510 8510 50
566 20241209 104900 482502740 8500 8470 8510 8460 3012
567 20241209 104800 456976640 8480 8500 8500 8480 3098
568 20241209 104700 430700420 8500 8550 8550 8500 351
569 20241209 104600 427716360 8520 8550 8550 8520 401
570 20241209 104500 424298300 8550 8550 8550 8550 6
571 20241209 104400 424247000 8550 8580 8580 8550 974
572 20241209 104300 415903910 8570 8610 8610 8570 230
573 20241209 104200 413930000 8630 8650 8650 8620 512
574 20241209 104100 409501870 8650 8650 8650 8650 10
575 20241209 104000 409415370 8690 8690 8690 8690 0
576 20241209 103900 409415370 8690 8690 8690 8690 0
577 20241209 103800 409415370 8690 8690 8690 8690 1
578 20241209 103700 409406680 8690 8690 8690 8690 49
579 20241209 103600 408980870 8690 8690 8690 8690 0
580 20241209 103500 408980870 8690 8690 8690 8690 10
581 20241209 103400 408893970 8690 8690 8690 8690 40
582 20241209 103300 408546370 8690 8690 8690 8690 13
583 20241209 103200 408433400 8690 8690 8690 8690 0
584 20241209 103100 408433400 8690 8670 8690 8670 62
585 20241209 103000 407894860 8610 8610 8610 8610 0
586 20241209 102900 407894860 8610 8610 8610 8610 13
587 20241209 102800 407782930 8610 8610 8610 8610 6
588 20241209 102700 407731270 8680 8670 8680 8610 30
589 20241209 102600 407472020 8690 8690 8690 8690 0
590 20241209 102500 407472020 8690 8690 8690 8690 21
591 20241209 102400 407289530 8600 8600 8600 8600 0
592 20241209 102300 407289530 8600 8600 8600 8600 0
593 20241209 102200 407289530 8600 8600 8600 8600 0
594 20241209 102100 407289530 8600 8600 8700 8600 7
595 20241209 102000 407229230 8580 8580 8580 8580 50
596 20241209 101900 406800230 8700 8700 8700 8700 0
597 20241209 101800 406800230 8700 8700 8700 8700 20
598 20241209 101700 406626230 8720 8720 8720 8720 0
599 20241209 101600 406626230 8720 8720 8720 8720 0
600 20241209 101500 406626230 8720 8650 8720 8500 2058
601 20241209 101400 389017990 8750 8750 8750 8750 1
602 20241209 101300 389009240 8750 8710 8750 8640 257
603 20241209 101200 386764980 8710 8750 8750 8710 653
604 20241209 101100 381069670 8750 8750 8750 8750 61
605 20241209 101000 380535920 8760 8770 8770 8760 64
606 20241209 100900 379974670 8770 8770 8770 8730 156
607 20241209 100800 378606590 8770 8770 8770 8770 14
608 20241209 100700 378483810 8790 8790 8790 8790 4
609 20241209 100600 378448650 8790 8790 8790 8790 210
610 20241209 100500 376602750 8790 8780 8800 8650 154
611 20241209 100400 375264630 8780 8680 8780 8680 607
612 20241209 100300 369980090 8670 8670 8670 8670 0
613 20241209 100200 369980090 8670 8660 8670 8660 467
614 20241209 100100 365932540 8660 8660 8660 8660 4
615 20241209 100000 365897900 8660 8660 8660 8660 28
616 20241209 095900 365655420 8660 8620 8660 8620 112
617 20241209 095800 364687750 8620 8610 8620 8600 116
618 20241209 095700 363688050 8610 8610 8610 8610 5
619 20241209 095600 363645000 8610 8610 8610 8600 771
620 20241209 095500 357014230 8600 8600 8600 8600 0
621 20241209 095400 357014230 8600 8600 8600 8600 542
622 20241209 095300 352353030 8600 8600 8600 8600 289
623 20241209 095200 349867630 8600 8610 8610 8600 1700
624 20241209 095100 335247620 8600 8630 8630 8600 207
625 20241209 095000 333467210 8600 8600 8600 8600 169
626 20241209 094900 332013810 8600 8600 8600 8600 124
627 20241209 094800 330947410 8600 8600 8600 8600 89
628 20241209 094700 330182010 8600 8600 8600 8600 26
629 20241209 094600 329958410 8600 8600 8600 8600 9
630 20241209 094500 329881010 8600 8550 8600 8550 212
631 20241209 094400 328068360 8550 8560 8560 8550 360
632 20241209 094300 324986820 8560 8590 8590 8560 1656
633 20241209 094200 310781640 8580 8580 8580 8580 11
634 20241209 094100 310687260 8580 8570 8580 8560 400
635 20241209 094000 307259920 8570 8550 8570 8550 77
636 20241209 093900 306601510 8550 8540 8550 8540 122
637 20241209 093800 305559610 8540 8570 8570 8540 238
638 20241209 093700 303527000 8530 8530 8530 8530 0
639 20241209 093600 303527000 8530 8530 8530 8530 0
640 20241209 093500 303527000 8530 8520 8530 8520 13
641 20241209 093400 303416210 8550 8550 8550 8550 120
642 20241209 093300 302390210 8550 8600 8600 8550 282
643 20241209 093200 299978760 8550 8510 8560 8510 1032
644 20241209 093100 291157760 8530 8480 8530 8450 1549
645 20241209 093000 278046760 8480 8540 8540 8460 414
646 20241209 092900 274541470 8540 8510 8540 8450 3521
647 20241209 092800 244674990 8510 8520 8560 8500 3485
648 20241209 092700 215029980 8590 8530 8590 8510 1069
649 20241209 092600 205917840 8530 8520 8540 8520 301
650 20241209 092500 203350220 8530 8620 8680 8520 3897
651 20241209 092400 169949590 8630 8650 8670 8630 23
652 20241209 092300 169750570 8630 8620 8630 8600 703
653 20241209 092200 163699990 8610 8670 8670 8610 576
654 20241209 092100 158723560 8670 8670 8670 8670 13
655 20241209 092000 158610850 8670 8670 8670 8610 319
656 20241209 091900 155857060 8660 8660 8660 8640 1536
657 20241209 091800 142574570 8660 8670 8670 8660 579
658 20241209 091700 137558920 8740 8680 8740 8670 416
659 20241209 091600 133943220 8680 8690 8690 8680 826
660 20241209 091500 126773350 8690 8700 8700 8690 802
661 20241209 091400 119797970 8700 8720 8720 8700 109
662 20241209 091300 118847670 8720 8760 8760 8720 1068
663 20241209 091200 109519520 8750 8830 8830 8750 184
664 20241209 091100 107908570 8750 8740 8750 8740 4
665 20241209 091000 107873590 8740 8850 8870 8740 916
666 20241209 090900 99811030 8850 8860 8870 8850 30
667 20241209 090800 99545360 8730 8680 8900 8580 1548
668 20241209 090700 86099580 8660 8620 8660 8580 906
669 20241209 090600 78282280 8620 8660 8660 8600 1921
670 20241209 090500 61722030 8660 8740 8740 8660 1574
671 20241209 090400 48055220 8740 8810 8810 8700 1371
672 20241209 090300 36038630 8820 8830 8900 8820 778
673 20241209 090200 29175500 8830 8840 8840 8830 207
674 20241209 090100 27347650 8830 8930 8930 8800 897
675 20241209 090000 19443450 8930 8880 8950 8820 2190