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

679
110990/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,679 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,201700,851944730,10180,10180,10180,10180,1387
20241209,201600,851944730,10180,10180,10180,10180,0
20241209,201500,851944730,10180,10180,10180,10180,0
20241209,201400,851944730,10180,10180,10180,10180,0
20241209,201300,851944730,10180,10180,10180,10180,0
20241209,201200,851944730,10180,10180,10180,10180,0
20241209,201100,851944730,10180,10180,10180,10180,0
20241209,201000,851944730,10180,10180,10180,10180,0
20241209,200900,851944730,10180,10180,10180,10180,0
20241209,200800,851944730,10180,10180,10180,10180,0
20241209,200700,851944730,10180,10180,10180,10180,0
20241209,200600,851944730,10180,10180,10180,10180,0
20241209,200500,851944730,10180,10180,10180,10180,0
20241209,200400,851944730,10180,10180,10180,10180,0
20241209,200300,851944730,10180,10180,10180,10180,0
20241209,200200,851944730,10180,10180,10180,10180,0
20241209,200100,851944730,10180,10180,10180,10180,0
20241209,200000,851944730,10180,10180,10180,10180,0
20241209,195900,851944730,10180,10180,10180,10180,0
20241209,195800,851944730,10180,10180,10180,10180,0
20241209,195700,851944730,10180,10180,10180,10180,0
20241209,195600,851944730,10180,10180,10180,10180,0
20241209,195500,851944730,10180,10180,10180,10180,0
20241209,195400,851944730,10180,10180,10180,10180,0
20241209,195300,851944730,10180,10180,10180,10180,0
20241209,195200,851944730,10180,10180,10180,10180,0
20241209,195100,851944730,10180,10180,10180,10180,0
20241209,195000,851944730,10180,10180,10180,10180,0
20241209,194900,851944730,10180,10180,10180,10180,0
20241209,194800,851944730,10180,10180,10180,10180,0
20241209,194700,851944730,10180,10180,10180,10180,1387
20241209,194600,851944730,10180,10180,10180,10180,0
20241209,194500,851944730,10180,10180,10180,10180,0
20241209,194400,851944730,10180,10180,10180,10180,0
20241209,194300,851944730,10180,10180,10180,10180,0
20241209,194200,851944730,10180,10180,10180,10180,0
20241209,194100,851944730,10180,10180,10180,10180,0
20241209,194000,851944730,10180,10180,10180,10180,0
20241209,193900,851944730,10180,10180,10180,10180,0
20241209,193800,851944730,10180,10180,10180,10180,0
20241209,193700,851944730,10180,10180,10180,10180,0
20241209,193600,851944730,10180,10180,10180,10180,0
20241209,193500,851944730,10180,10180,10180,10180,0
20241209,193400,851944730,10180,10180,10180,10180,0
20241209,193300,851944730,10180,10180,10180,10180,0
20241209,193200,851944730,10180,10180,10180,10180,0
20241209,193100,851944730,10180,10180,10180,10180,0
20241209,193000,851944730,10180,10180,10180,10180,0
20241209,192900,851944730,10180,10180,10180,10180,0
20241209,192800,851944730,10180,10180,10180,10180,0
20241209,192700,851944730,10180,10180,10180,10180,0
20241209,192600,851944730,10180,10180,10180,10180,0
20241209,192500,851944730,10180,10180,10180,10180,0
20241209,192400,851944730,10180,10180,10180,10180,0
20241209,192300,851944730,10180,10180,10180,10180,0
20241209,192200,851944730,10180,10180,10180,10180,0
20241209,192100,851944730,10180,10180,10180,10180,0
20241209,192000,851944730,10180,10180,10180,10180,0
20241209,191900,851944730,10180,10180,10180,10180,0
20241209,191800,851944730,10180,10180,10180,10180,0
20241209,191700,851944730,10180,10180,10180,10180,1387
20241209,191600,851944730,10180,10180,10180,10180,0
20241209,191500,851944730,10180,10180,10180,10180,0
20241209,191400,851944730,10180,10180,10180,10180,0
20241209,191300,851944730,10180,10180,10180,10180,0
20241209,191200,851944730,10180,10180,10180,10180,0
20241209,191100,851944730,10180,10180,10180,10180,0
20241209,191000,851944730,10180,10180,10180,10180,0
20241209,190900,851944730,10180,10180,10180,10180,0
20241209,190800,851944730,10180,10180,10180,10180,0
20241209,190700,851944730,10180,10180,10180,10180,0
20241209,190600,851944730,10180,10180,10180,10180,0
20241209,190500,851944730,10180,10180,10180,10180,0
20241209,190400,851944730,10180,10180,10180,10180,0
20241209,190300,851944730,10180,10180,10180,10180,0
20241209,190200,851944730,10180,10180,10180,10180,0
20241209,190100,851944730,10180,10180,10180,10180,0
20241209,190000,851944730,10180,10180,10180,10180,0
20241209,185900,851944730,10180,10180,10180,10180,0
20241209,185800,851944730,10180,10180,10180,10180,0
20241209,185700,851944730,10180,10180,10180,10180,0
20241209,185600,851944730,10180,10180,10180,10180,0
20241209,185500,851944730,10180,10180,10180,10180,0
20241209,185400,851944730,10180,10180,10180,10180,0
20241209,185300,851944730,10180,10180,10180,10180,0
20241209,185200,851944730,10180,10180,10180,10180,0
20241209,185100,851944730,10180,10180,10180,10180,0
20241209,185000,851944730,10180,10180,10180,10180,0
20241209,184900,851944730,10180,10180,10180,10180,0
20241209,184800,851944730,10180,10180,10180,10180,0
20241209,184700,851944730,10180,10180,10180,10180,1387
20241209,184600,851944730,10180,10180,10180,10180,0
20241209,184500,851944730,10180,10180,10180,10180,0
20241209,184400,851944730,10180,10180,10180,10180,0
20241209,184300,851944730,10180,10180,10180,10180,0
20241209,184200,851944730,10180,10180,10180,10180,0
20241209,184100,851944730,10180,10180,10180,10180,0
20241209,184000,851944730,10180,10180,10180,10180,0
20241209,183900,851944730,10180,10180,10180,10180,0
20241209,183800,851944730,10180,10180,10180,10180,0
20241209,183700,851944730,10180,10180,10180,10180,0
20241209,183600,851944730,10180,10180,10180,10180,0
20241209,183500,851944730,10180,10180,10180,10180,0
20241209,183400,851944730,10180,10180,10180,10180,0
20241209,183300,851944730,10180,10180,10180,10180,0
20241209,183200,851944730,10180,10180,10180,10180,0
20241209,183100,851944730,10180,10180,10180,10180,0
20241209,183000,851944730,10180,10180,10180,10180,0
20241209,182900,851944730,10180,10180,10180,10180,0
20241209,182800,851944730,10180,10180,10180,10180,0
20241209,182700,851944730,10180,10180,10180,10180,0
20241209,182600,851944730,10180,10180,10180,10180,0
20241209,182500,851944730,10180,10180,10180,10180,0
20241209,182400,851944730,10180,10180,10180,10180,0
20241209,182300,851944730,10180,10180,10180,10180,0
20241209,182200,851944730,10180,10180,10180,10180,0
20241209,182100,851944730,10180,10180,10180,10180,0
20241209,182000,851944730,10180,10180,10180,10180,0
20241209,181900,851944730,10180,10180,10180,10180,0
20241209,181800,851944730,10180,10180,10180,10180,0
20241209,181700,851944730,10180,10180,10180,10180,1387
20241209,181600,851944730,10180,10180,10180,10180,0
20241209,181500,851944730,10180,10180,10180,10180,0
20241209,181400,851944730,10180,10180,10180,10180,0
20241209,181300,851944730,10180,10180,10180,10180,0
20241209,181200,851944730,10180,10180,10180,10180,0
20241209,181100,851944730,10180,10180,10180,10180,0
20241209,181000,851944730,10180,10180,10180,10180,0
20241209,180900,851944730,10180,10180,10180,10180,0
20241209,180800,851944730,10180,10180,10180,10180,0
20241209,180700,851944730,10180,10180,10180,10180,0
20241209,180600,851944730,10180,10180,10180,10180,0
20241209,180500,851944730,10180,10180,10180,10180,0
20241209,180400,851944730,10180,10180,10180,10180,0
20241209,180300,851944730,10180,10180,10180,10180,0
20241209,180200,851944730,10180,10180,10180,10180,0
20241209,180100,851944730,10180,10180,10180,10180,0
20241209,180000,851944730,10180,10180,10180,10180,0
20241209,175900,851944730,10180,10180,10180,10180,0
20241209,175800,851944730,10180,10180,10180,10180,0
20241209,175700,851944730,10180,10180,10180,10180,0
20241209,175600,851944730,10180,10180,10180,10180,0
20241209,175500,851944730,10180,10180,10180,10180,0
20241209,175400,851944730,10180,10180,10180,10180,0
20241209,175300,851944730,10180,10180,10180,10180,0
20241209,175200,851944730,10180,10180,10180,10180,0
20241209,175100,851944730,10180,10180,10180,10180,0
20241209,175000,851944730,10180,10180,10180,10180,0
20241209,174900,851944730,10180,10180,10180,10180,0
20241209,174800,851944730,10180,10180,10180,10180,0
20241209,174700,851944730,10180,10180,10180,10180,1387
20241209,174600,851944730,10180,10180,10180,10180,0
20241209,174500,851944730,10180,10180,10180,10180,0
20241209,174400,851944730,10180,10180,10180,10180,0
20241209,174300,851944730,10180,10180,10180,10180,0
20241209,174200,851944730,10180,10180,10180,10180,0
20241209,174100,851944730,10180,10180,10180,10180,0
20241209,174000,851944730,10180,10180,10180,10180,0
20241209,173900,851944730,10180,10180,10180,10180,0
20241209,173800,851944730,10180,10180,10180,10180,0
20241209,173700,851944730,10180,10180,10180,10180,0
20241209,173600,851944730,10180,10180,10180,10180,0
20241209,173500,851944730,10180,10180,10180,10180,0
20241209,173400,851944730,10180,10180,10180,10180,0
20241209,173300,851944730,10180,10180,10180,10180,0
20241209,173200,851944730,10180,10180,10180,10180,0
20241209,173100,851944730,10180,10180,10180,10180,0
20241209,173000,851944730,10180,10180,10180,10180,0
20241209,172900,851944730,10180,10180,10180,10180,0
20241209,172800,851944730,10180,10180,10180,10180,0
20241209,172700,851944730,10180,10180,10180,10180,0
20241209,172600,851944730,10180,10180,10180,10180,0
20241209,172500,851944730,10180,10180,10180,10180,0
20241209,172400,851944730,10180,10180,10180,10180,0
20241209,172300,851944730,10180,10180,10180,10180,0
20241209,172200,851944730,10180,10180,10180,10180,0
20241209,172100,851944730,10180,10180,10180,10180,0
20241209,172000,851944730,10180,10180,10180,10180,0
20241209,171900,851944730,10180,10180,10180,10180,0
20241209,171800,851944730,10180,10180,10180,10180,0
20241209,171700,851944730,10180,10180,10180,10180,1387
20241209,171600,851944730,10180,10180,10180,10180,0
20241209,171500,851944730,10180,10180,10180,10180,0
20241209,171400,851944730,10180,10180,10180,10180,0
20241209,171300,851944730,10180,10180,10180,10180,0
20241209,171200,851944730,10180,10180,10180,10180,0
20241209,171100,851944730,10180,10180,10180,10180,0
20241209,171000,851944730,10180,10180,10180,10180,0
20241209,170900,851944730,10180,10180,10180,10180,0
20241209,170800,851944730,10180,10180,10180,10180,0
20241209,170700,851944730,10180,10180,10180,10180,0
20241209,170600,851944730,10180,10180,10180,10180,0
20241209,170500,851944730,10180,10180,10180,10180,0
20241209,170400,851944730,10180,10180,10180,10180,0
20241209,170300,851944730,10180,10180,10180,10180,0
20241209,170200,851944730,10180,10180,10180,10180,0
20241209,170100,851944730,10180,10180,10180,10180,0
20241209,170000,851944730,10180,10180,10180,10180,0
20241209,165900,851944730,10180,10180,10180,10180,0
20241209,165800,851944730,10180,10180,10180,10180,0
20241209,165700,851944730,10180,10180,10180,10180,0
20241209,165600,851944730,10180,10180,10180,10180,0
20241209,165500,851944730,10180,10180,10180,10180,0
20241209,165400,851944730,10180,10180,10180,10180,0
20241209,165300,851944730,10180,10180,10180,10180,0
20241209,165200,851944730,10180,10180,10180,10180,0
20241209,165100,851944730,10180,10180,10180,10180,0
20241209,165000,851944730,10180,10180,10180,10180,0
20241209,164900,851944730,10180,10180,10180,10180,0
20241209,164800,851944730,10180,10180,10180,10180,0
20241209,164700,851944730,10180,10180,10180,10180,1387
20241209,164600,851944730,10180,10180,10180,10180,0
20241209,164500,851944730,10180,10180,10180,10180,0
20241209,164400,851944730,10180,10180,10180,10180,0
20241209,164300,851944730,10180,10180,10180,10180,0
20241209,164200,851944730,10180,10180,10180,10180,0
20241209,164100,851944730,10180,10180,10180,10180,0
20241209,164000,851944730,10180,10180,10180,10180,0
20241209,163900,851944730,10180,10180,10180,10180,0
20241209,163800,851944730,10180,10180,10180,10180,0
20241209,163700,851944730,10180,10180,10180,10180,0
20241209,163600,851944730,10180,10180,10180,10180,0
20241209,163500,851944730,10180,10180,10180,10180,0
20241209,163400,851944730,10180,10180,10180,10180,0
20241209,163300,851944730,10180,10180,10180,10180,0
20241209,163200,851944730,10180,10180,10180,10180,0
20241209,163100,851944730,10180,10180,10180,10180,0
20241209,163000,851944730,10180,10180,10180,10180,0
20241209,162900,851944730,10180,10180,10180,10180,0
20241209,162800,851944730,10180,10180,10180,10180,0
20241209,162700,851944730,10180,10180,10180,10180,0
20241209,162600,851944730,10180,10180,10180,10180,0
20241209,162500,851944730,10180,10180,10180,10180,0
20241209,162400,851944730,10180,10180,10180,10180,0
20241209,162300,851944730,10180,10180,10180,10180,0
20241209,162200,851944730,10180,10180,10180,10180,0
20241209,162100,851944730,10180,10180,10180,10180,0
20241209,162000,851944730,10180,10180,10180,10180,0
20241209,161900,851944730,10180,10180,10180,10180,0
20241209,161800,851944730,10180,10180,10180,10180,0
20241209,161700,851944730,10180,10180,10180,10180,1387
20241209,161600,851944730,10180,10180,10180,10180,0
20241209,161500,851944730,10180,10180,10180,10180,0
20241209,161400,851944730,10180,10180,10180,10180,0
20241209,161300,851944730,10180,10180,10180,10180,0
20241209,161200,851944730,10180,10180,10180,10180,0
20241209,161100,851944730,10180,10180,10180,10180,0
20241209,161000,851944730,10180,10180,10180,10180,0
20241209,160900,851944730,10180,10180,10180,10180,0
20241209,160800,851944730,10180,10180,10180,10180,0
20241209,160700,851944730,10180,10180,10180,10180,0
20241209,160600,851944730,10180,10180,10180,10180,0
20241209,160500,851944730,10180,10180,10180,10180,0
20241209,160400,851944730,10180,10180,10180,10180,0
20241209,160300,851944730,10180,10180,10180,10180,0
20241209,160200,851944730,10180,10180,10180,10180,0
20241209,160100,851944730,10180,10180,10180,10180,0
20241209,160000,851944730,10180,10180,10180,10180,0
20241209,155900,851944730,10180,10180,10180,10180,0
20241209,155800,851944730,10180,10180,10180,10180,0
20241209,155700,851944730,10180,10180,10180,10180,0
20241209,155600,851944730,10180,10180,10180,10180,0
20241209,155500,851944730,10180,10180,10180,10180,0
20241209,155400,851944730,10180,10180,10180,10180,0
20241209,155300,851944730,10180,10180,10180,10180,0
20241209,155200,851944730,10180,10180,10180,10180,0
20241209,155100,851944730,10180,10180,10180,10180,0
20241209,155000,851944730,10180,10180,10180,10180,0
20241209,154900,851944730,10180,10180,10180,10180,0
20241209,154800,851944730,10180,10180,10180,10180,0
20241209,154700,851944730,10180,10180,10180,10180,1387
20241209,154600,851944730,10180,10180,10180,10180,0
20241209,154500,851944730,10180,10180,10180,10180,0
20241209,154400,851944730,10180,10180,10180,10180,0
20241209,154300,851944730,10180,10180,10180,10180,0
20241209,154200,851944730,10180,10180,10180,10180,0
20241209,154100,851944730,10180,10180,10180,10180,0
20241209,154000,851944730,10180,10180,10180,10180,0
20241209,153900,851944730,10180,10180,10180,10180,0
20241209,153800,851944730,10180,10180,10180,10180,0
20241209,153700,851944730,10180,10180,10180,10180,0
20241209,153600,851944730,10180,10180,10180,10180,0
20241209,153500,851944730,10180,10180,10180,10180,0
20241209,153400,851944730,10180,10180,10180,10180,0
20241209,153300,851944730,10180,10180,10180,10180,0
20241209,153200,851944730,10180,10180,10180,10180,0
20241209,153100,851944730,10180,10180,10180,10180,0
20241209,153000,851944730,10180,10180,10180,10180,1387
20241209,152900,837825070,10190,10190,10190,10190,0
20241209,152800,837825070,10190,10190,10190,10190,0
20241209,152700,837825070,10190,10190,10190,10190,0
20241209,152600,837825070,10190,10190,10190,10190,0
20241209,152500,837825070,10190,10190,10190,10190,0
20241209,152400,837825070,10190,10190,10190,10190,0
20241209,152300,837825070,10190,10190,10190,10190,0
20241209,152200,837825070,10190,10190,10190,10190,0
20241209,152100,837825070,10190,10190,10190,10190,0
20241209,152000,837825070,10190,10190,10190,10190,0
20241209,151900,837825070,10190,10300,10310,10190,1611
20241209,151800,821392510,10240,10260,10300,10210,1022
20241209,151700,810938560,10260,10290,10290,10250,155
20241209,151600,809348730,10290,10250,10290,10250,59
20241209,151500,808742270,10250,10270,10290,10240,855
20241209,151400,799970800,10270,10290,10290,10270,536
20241209,151300,794458720,10290,10290,10290,10290,49
20241209,151200,793954510,10290,10290,10300,10290,393
20241209,151100,789910410,10290,10310,10310,10290,103
20241209,151000,788849580,10310,10330,10340,10310,129
20241209,150900,787517590,10330,10380,10380,10330,357
20241209,150800,783819730,10380,10390,10390,10360,207
20241209,150700,781672960,10390,10390,10390,10380,198
20241209,150600,779616240,10390,10390,10400,10390,145
20241209,150500,778108910,10390,10390,10390,10380,207
20241209,150400,775959180,10390,10400,10400,10390,168
20241209,150300,774213550,10400,10400,10400,10400,148
20241209,150200,772674350,10400,10400,10400,10390,584
20241209,150100,766600760,10400,10400,10400,10390,234
20241209,150000,764167580,10400,10400,10420,10390,160
20241209,145900,762502200,10400,10400,10400,10380,171
20241209,145800,760723920,10400,10390,10420,10390,203
20241209,145700,758610790,10370,10370,10390,10370,830
20241209,145600,749995380,10370,10380,10380,10350,287
20241209,145500,747021060,10380,10410,10410,10380,119
20241209,145400,745782710,10410,10430,10430,10360,418
20241209,145300,741439330,10430,10410,10430,10410,169
20241209,145200,739676880,10410,10430,10430,10410,161
20241209,145100,737998070,10430,10430,10430,10430,149
20241209,145000,736444000,10430,10470,10470,10400,281
20241209,144900,733512010,10470,10470,10480,10430,112
20241209,144800,732339580,10470,10490,10490,10440,174
20241209,144700,730517480,10490,10480,10490,10450,158
20241209,144600,728863300,10480,10490,10490,10480,205
20241209,144500,726713570,10490,10490,10490,10450,398
20241209,144400,722548070,10430,10490,10490,10430,205
20241209,144300,720399700,10490,10490,10490,10440,128
20241209,144200,719058460,10490,10440,10500,10360,230
20241209,144100,716650270,10490,10450,10490,10450,1254
20241209,144000,703543650,10450,10440,10450,10440,145
20241209,143900,702028500,10450,10440,10450,10440,221
20241209,143800,699720390,10440,10430,10440,10400,179
20241209,143700,697852930,10430,10410,10430,10410,313
20241209,143600,694594060,10410,10410,10410,10400,212
20241209,143500,692387610,10410,10400,10410,10400,177
20241209,143400,690545650,10390,10390,10390,10390,148
20241209,143300,689007930,10390,10390,10390,10390,148
20241209,143200,687470210,10390,10380,10390,10380,140
20241209,143100,686015650,10380,10330,10380,10330,206
20241209,143000,683880070,10330,10330,10330,10330,441
20241209,142900,679324540,10330,10330,10330,10330,33
20241209,142800,678983650,10330,10330,10330,10330,32
20241209,142700,678653090,10330,10330,10330,10330,1
20241209,142600,678642760,10340,10360,10360,10310,175
20241209,142500,676833120,10350,10360,10360,10350,46
20241209,142400,676356590,10350,10360,10360,10350,87
20241209,142300,675455690,10350,10340,10350,10340,61
20241209,142200,674824440,10340,10350,10350,10340,96
20241209,142100,673831270,10360,10350,10360,10350,107
20241209,142000,672722880,10360,10360,10360,10360,49
20241209,141900,672215240,10370,10390,10390,10370,92
20241209,141800,671260360,10330,10330,10330,10330,0
20241209,141700,671260360,10330,10380,10390,10330,305
20241209,141600,668100400,10390,10390,10390,10390,43
20241209,141500,667653630,10370,10370,10370,10370,0
20241209,141400,667653630,10370,10400,10400,10370,129
20241209,141300,666313290,10350,10350,10350,10350,147
20241209,141200,664791840,10330,10350,10350,10330,89
20241209,141100,663871610,10320,10350,10350,10320,64
20241209,141000,663209840,10290,10350,10350,10290,94
20241209,140900,662239620,10350,10310,10350,10310,283
20241209,140800,659320090,10310,10350,10350,10300,2637
20241209,140700,632137710,10360,10390,10390,10360,74
20241209,140600,631369760,10390,10390,10390,10390,46
20241209,140500,630891820,10390,10390,10390,10390,93
20241209,140400,629925550,10390,10390,10390,10390,7
20241209,140300,629852820,10390,10400,10400,10370,126
20241209,140200,628543600,10400,10400,10400,10400,48
20241209,140100,628044400,10370,10400,10400,10370,49
20241209,140000,627536210,10400,10390,10400,10390,66
20241209,135900,626850460,10360,10360,10360,10360,26
20241209,135800,626581100,10340,10360,10360,10340,101
20241209,135700,625535470,10360,10360,10360,10360,85
20241209,135600,624654870,10390,10390,10390,10390,43
20241209,135500,624208100,10400,10400,10400,10400,42
20241209,135400,623771300,10400,10400,10400,10390,211
20241209,135300,621577270,10350,10350,10350,10350,21
20241209,135200,621359920,10360,10400,10400,10360,550
20241209,135100,615659520,10400,10400,10400,10400,0
20241209,135000,615659520,10400,10410,10410,10400,68
20241209,134900,614952070,10390,10420,10420,10390,113
20241209,134800,613775670,10420,10420,10420,10420,45
20241209,134700,613306770,10420,10420,10420,10420,0
20241209,134600,613306770,10420,10380,10420,10380,85
20241209,134500,612422710,10410,10410,10410,10410,45
20241209,134400,611954260,10350,10410,10410,10350,136
20241209,134300,610544880,10410,10410,10410,10410,67
20241209,134200,609847410,10400,10410,10410,10400,53
20241209,134100,609295740,10410,10410,10410,10410,0
20241209,134000,609295740,10410,10410,10410,10400,143
20241209,133900,607807120,10410,10410,10410,10410,82
20241209,133800,606953500,10380,10380,10380,10380,6
20241209,133700,606891220,10380,10380,10380,10380,48
20241209,133600,606392980,10380,10410,10410,10380,66
20241209,133500,605707300,10410,10420,10420,10410,84
20241209,133400,604832430,10420,10420,10420,10420,0
20241209,133300,604832430,10420,10420,10420,10420,89
20241209,133200,603905050,10420,10420,10420,10420,40
20241209,133100,603488250,10420,10420,10420,10420,105
20241209,133000,602394150,10410,10410,10410,10410,31
20241209,132900,602071440,10410,10410,10410,10410,39
20241209,132800,601665450,10410,10400,10410,10400,52
20241209,132700,601124270,10420,10420,10420,10420,44
20241209,132600,600665790,10420,10420,10420,10420,411
20241209,132500,596383170,10420,10420,10420,10420,0
20241209,132400,596383170,10420,10420,10420,10420,0
20241209,132300,596383170,10420,10450,10450,10420,115
20241209,132200,595183370,10450,10430,10450,10430,300
20241209,132100,592048650,10450,10450,10450,10450,0
20241209,132000,592048650,10450,10420,10450,10420,139
20241209,131900,590600240,10340,10340,10340,10340,0
20241209,131800,590600240,10340,10340,10340,10340,0
20241209,131700,590600240,10340,10340,10340,10340,0
20241209,131600,590600240,10340,10340,10340,10340,0
20241209,131500,590600240,10340,10430,10430,10340,193
20241209,131400,588589160,10430,10440,10440,10430,94
20241209,131300,587608160,10430,10430,10430,10430,0
20241209,131200,587608160,10430,10420,10430,10420,62
20241209,131100,586962100,10410,10410,10410,10410,73
20241209,131000,586202170,10410,10410,10410,10410,88
20241209,130900,585286090,10410,10410,10410,10410,47
20241209,130800,584796820,10400,10400,10400,10400,47
20241209,130700,584308020,10410,10400,10410,10400,132
20241209,130600,582934110,10400,10400,10400,10400,49
20241209,130500,582424510,10380,10380,10380,10380,76
20241209,130400,581635630,10360,10360,10360,10360,5
20241209,130300,581583830,10350,10360,10360,10350,82
20241209,130200,580734650,10360,10360,10360,10360,46
20241209,130100,580258090,10350,10350,10360,10340,149
20241209,130000,578715500,10350,10360,10360,10350,16
20241209,125900,578549790,10360,10360,10360,10360,90
20241209,125800,577617390,10360,10360,10360,10360,88
20241209,125700,576705710,10360,10360,10360,10360,45
20241209,125600,576239510,10360,10360,10360,10360,54
20241209,125500,575680070,10350,10350,10350,10350,116
20241209,125400,574479470,10350,10340,10350,10340,65
20241209,125300,573806870,10340,10360,10360,10340,115
20241209,125200,572616850,10360,10360,10360,10360,40
20241209,125100,572202450,10310,10300,10310,10300,686
20241209,125000,565134020,10300,10280,10300,10260,515
20241209,124900,559839740,10310,10300,10310,10300,474
20241209,124800,554955300,10310,10350,10350,10310,1859
20241209,124700,535752300,10350,10350,10350,10350,8
20241209,124600,535669500,10350,10360,10360,10350,80
20241209,124500,534841010,10380,10380,10380,10380,15
20241209,124400,534685310,10360,10360,10360,10360,0
20241209,124300,534685310,10360,10360,10360,10360,155
20241209,124200,533079510,10360,10360,10360,10360,56
20241209,124100,532499350,10360,10370,10370,10360,200
20241209,124000,530426740,10370,10370,10370,10370,1
20241209,123900,530416370,10350,10350,10350,10350,0
20241209,123800,530416370,10350,10350,10350,10350,259
20241209,123700,527735720,10370,10370,10370,10370,0
20241209,123600,527735720,10370,10370,10370,10370,0
20241209,123500,527735720,10370,10370,10370,10370,3
20241209,123400,527704610,10350,10350,10350,10350,43
20241209,123300,527259560,10350,10350,10350,10350,0
20241209,123200,527259560,10350,10350,10350,10350,0
20241209,123100,527259560,10350,10350,10350,10350,0
20241209,123000,527259560,10350,10350,10350,10350,0
20241209,122900,527259560,10350,10350,10350,10350,0
20241209,122800,527259560,10350,10350,10350,10350,0
20241209,122700,527259560,10350,10350,10350,10350,0
20241209,122600,527259560,10350,10350,10350,10350,0
20241209,122500,527259560,10350,10350,10350,10350,0
20241209,122400,527259560,10350,10350,10350,10350,61
20241209,122300,526628210,10370,10370,10370,10370,147
20241209,122200,525103820,10370,10370,10370,10370,0
20241209,122100,525103820,10370,10370,10370,10370,67
20241209,122000,524409030,10380,10380,10380,10380,1
20241209,121900,524398650,10370,10380,10380,10370,4
20241209,121800,524357140,10370,10370,10370,10370,0
20241209,121700,524357140,10370,10370,10370,10370,0
20241209,121600,524357140,10370,10370,10370,10370,26
20241209,121500,524087520,10370,10380,10380,10370,110
20241209,121400,522945810,10390,10390,10390,10390,80
20241209,121300,522114610,10390,10390,10390,10390,5
20241209,121200,522062660,10390,10370,10390,10370,176
20241209,121100,520236030,10370,10370,10370,10370,0
20241209,121000,520236030,10370,10370,10370,10370,0
20241209,120900,520236030,10370,10370,10370,10370,0
20241209,120800,520236030,10370,10370,10370,10370,0
20241209,120700,520236030,10370,10370,10370,10370,0
20241209,120600,520236030,10370,10370,10370,10370,0
20241209,120500,520236030,10370,10370,10370,10370,0
20241209,120400,520236030,10370,10350,10370,10350,494
20241209,120300,515122080,10350,10360,10360,10350,414
20241209,120200,510836460,10360,10360,10360,10360,0
20241209,120100,510836460,10360,10360,10360,10360,0
20241209,120000,510836460,10360,10360,10360,10360,22
20241209,115900,510608540,10360,10360,10360,10360,314
20241209,115800,507355500,10370,10370,10370,10370,0
20241209,115700,507355500,10370,10360,10370,10360,37
20241209,115600,506972170,10360,10360,10360,10360,6
20241209,115500,506910010,10360,10360,10360,10360,4
20241209,115400,506868570,10350,10350,10350,10350,3
20241209,115300,506837520,10360,10360,10360,10360,70
20241209,115200,506112320,10320,10320,10320,10320,0
20241209,115100,506112320,10320,10320,10320,10320,0
20241209,115000,506112320,10320,10320,10320,10320,0
20241209,114900,506112320,10320,10320,10320,10320,388
20241209,114800,502108160,10330,10290,10330,10290,431
20241209,114700,497656650,10290,10280,10290,10280,47
20241209,114600,497173270,10280,10280,10280,10280,18
20241209,114500,496988230,10290,10330,10330,10290,752
20241209,114400,489241120,10330,10310,10340,10310,118
20241209,114300,488024150,10300,10300,10300,10300,0
20241209,114200,488024150,10300,10300,10300,10300,0
20241209,114100,488024150,10300,10330,10340,10300,669
20241209,114000,481114750,10330,10330,10330,10330,1
20241209,113900,481104420,10320,10320,10320,10320,1
20241209,113800,481094100,10330,10330,10330,10330,47
20241209,113700,480608590,10330,10330,10330,10330,0
20241209,113600,480608590,10330,10340,10340,10320,231
20241209,113500,478220160,10340,10340,10340,10340,70
20241209,113400,477496360,10340,10340,10340,10340,0
20241209,113300,477496360,10340,10340,10340,10340,0
20241209,113200,477496360,10340,10340,10340,10340,2
20241209,113100,477475680,10340,10330,10340,10330,220
20241209,113000,475202900,10340,10360,10360,10340,29
20241209,112900,474902640,10370,10370,10370,10370,138
20241209,112800,473471580,10370,10340,10400,10340,635
20241209,112700,466902300,10320,10320,10320,10320,70
20241209,112600,466179900,10320,10320,10320,10320,0
20241209,112500,466179900,10320,10320,10320,10320,19
20241209,112400,465983820,10310,10360,10360,10310,1641
20241209,112300,449037400,10360,10360,10370,10360,227
20241209,112200,446684540,10360,10370,10370,10360,1297
20241209,112100,433237540,10360,10360,10390,10360,2270
20241209,112000,409700330,10360,10400,10400,10360,2716
20241209,111900,381475010,10400,10400,10400,10400,0
20241209,111800,381475010,10400,10400,10400,10400,10
20241209,111700,381371010,10390,10390,10390,10390,0
20241209,111600,381371010,10390,10400,10400,10380,1387
20241209,111500,366950100,10410,10410,10410,10410,84
20241209,111400,366075660,10400,10400,10400,10400,31
20241209,111300,365753260,10360,10430,10430,10360,2617
20241209,111200,338552470,10430,10440,10440,10430,89
20241209,111100,337623440,10450,10450,10450,10450,51
20241209,111000,337090490,10460,10460,10460,10460,84
20241209,110900,336211850,10460,10460,10460,10460,0
20241209,110800,336211850,10460,10460,10460,10460,14
20241209,110700,336065410,10480,10480,10480,10480,207
20241209,110600,333896050,10490,10490,10500,10490,279
20241209,110500,330966620,10480,10480,10480,10480,30
20241209,110400,330652220,10500,10480,10500,10480,1037
20241209,110300,319768150,10480,10480,10480,10480,3
20241209,110200,319736710,10440,10510,10510,10440,1205
20241209,110100,307106760,10540,10540,10540,10540,7
20241209,110000,307032980,10540,10530,10540,10420,1152
20241209,105900,294956800,10540,10560,10580,10540,955
20241209,105800,284890220,10550,10560,10560,10550,140
20241209,105700,283412930,10570,10570,10570,10570,66
20241209,105600,282715310,10570,10570,10570,10570,0
20241209,105500,282715310,10570,10570,10570,10570,56
20241209,105400,282123390,10570,10570,10570,10570,29
20241209,105300,281816860,10570,10570,10570,10570,32
20241209,105200,281478620,10540,10540,10540,10540,1
20241209,105100,281468080,10550,10550,10550,10550,30
20241209,105000,281151580,10550,10530,10550,10530,373
20241209,104900,277219890,10520,10560,10560,10520,363
20241209,104800,273392910,10550,10550,10550,10550,50
20241209,104700,272865410,10550,10570,10570,10550,197
20241209,104600,270785760,10570,10570,10570,10570,31
20241209,104500,270458090,10550,10570,10570,10550,35
20241209,104400,270088160,10550,10550,10550,10550,32
20241209,104300,269750560,10550,10540,10550,10540,72
20241209,104200,268991500,10540,10550,10550,10540,33
20241209,104100,268643370,10560,10590,10590,10560,218
20241209,104000,266337570,10590,10590,10590,10590,1
20241209,103900,266326980,10580,10580,10580,10580,0
20241209,103800,266326980,10580,10580,10580,10580,0
20241209,103700,266326980,10580,10580,10580,10580,0
20241209,103600,266326980,10580,10580,10580,10580,0
20241209,103500,266326980,10580,10610,10610,10580,394
20241209,103400,262158430,10580,10580,10580,10580,10
20241209,103300,262052630,10570,10570,10570,10570,1
20241209,103200,262042060,10550,10550,10550,10550,1
20241209,103100,262031510,10550,10540,10550,10540,4
20241209,103000,261989320,10540,10560,10560,10540,198
20241209,102900,259898520,10550,10550,10550,10550,42
20241209,102800,259455420,10540,10540,10540,10540,1
20241209,102700,259444880,10560,10570,10570,10560,69
20241209,102600,258715870,10580,10580,10580,10580,124
20241209,102500,257403950,10590,10580,10610,10580,8
20241209,102400,257319160,10580,10570,10580,10570,22
20241209,102300,257086410,10570,10570,10610,10570,69
20241209,102200,256355350,10530,10550,10550,10530,99
20241209,102100,255311900,10540,10530,10540,10530,40
20241209,102000,254890600,10530,10530,10530,10530,50
20241209,101900,254364100,10520,10530,10530,10520,40
20241209,101800,253942960,10520,10540,10540,10510,43
20241209,101700,253490080,10550,10580,10580,10550,138
20241209,101600,252031380,10580,10570,10580,10570,26
20241209,101500,251756350,10570,10560,10610,10540,150
20241209,101400,250169980,10560,10560,10560,10560,51
20241209,101300,249631420,10560,10560,10560,10560,0
20241209,101200,249631420,10560,10550,10560,10530,93
20241209,101100,248650360,10540,10590,10590,10510,380
20241209,101000,244631870,10590,10590,10590,10590,6
20241209,100900,244568330,10600,10600,10600,10600,0
20241209,100800,244568330,10600,10600,10600,10600,1
20241209,100700,244557730,10600,10600,10600,10590,57
20241209,100600,243953830,10590,10590,10590,10590,2
20241209,100500,243932650,10590,10490,10590,10490,576
20241209,100400,237858180,10430,10540,10540,10420,236
20241209,100300,235378340,10540,10530,10540,10530,34
20241209,100200,235019990,10530,10510,10560,10510,106
20241209,100100,233902700,10520,10520,10520,10520,65
20241209,100000,233218900,10540,10580,10580,10510,267
20241209,095900,230398350,10580,10580,10580,10580,37
20241209,095800,230006890,10580,10560,10620,10560,728
20241209,095700,222297890,10540,10520,10540,10520,273
20241209,095600,219421780,10500,10470,10500,10470,229
20241209,095500,217018150,10470,10460,10470,10420,548
20241209,095400,211287860,10410,10410,10420,10410,327
20241209,095300,207883630,10410,10490,10500,10400,1639
20241209,095200,190760450,10500,10510,10510,10500,381
20241209,095100,186759660,10500,10510,10510,10500,75
20241209,095000,185971880,10510,10510,10510,10510,33
20241209,094900,185625050,10520,10520,10520,10520,64
20241209,094800,184951770,10500,10500,10500,10500,0
20241209,094700,184951770,10500,10530,10530,10500,59
20241209,094600,184331370,10500,10490,10500,10490,173
20241209,094500,182514880,10490,10490,10490,10490,244
20241209,094400,179955320,10490,10490,10490,10490,30
20241209,094300,179640620,10480,10500,10500,10480,83
20241209,094200,178769660,10500,10510,10510,10500,88
20241209,094100,177845290,10500,10500,10500,10500,21
20241209,094000,177624790,10500,10500,10500,10490,128
20241209,093900,176281060,10500,10500,10510,10490,80
20241209,093800,175441020,10490,10480,10500,10480,188
20241209,093700,173468190,10480,10470,10500,10470,229
20241209,093600,171069390,10470,10440,10470,10430,210
20241209,093500,168876740,10440,10430,10460,10430,49
20241209,093400,168364630,10430,10410,10460,10410,43
20241209,093300,167915390,10410,10390,10470,10390,606
20241209,093200,161584010,10390,10460,10460,10370,441
20241209,093100,156993310,10430,10430,10440,10430,613
20241209,093000,150598890,10430,10410,10430,10410,56
20241209,092900,150015370,10370,10380,10450,10370,676
20241209,092800,142983090,10340,10270,10340,10270,1252
20241209,092700,130083740,10270,10240,10280,10190,1377
20241209,092600,115981630,10240,10210,10270,10210,837
20241209,092500,107416720,10210,10350,10350,10200,1994
20241209,092400,86970830,10340,10340,10340,10340,47
20241209,092300,86484850,10350,10390,10390,10350,218
20241209,092200,84222690,10390,10390,10390,10390,26
20241209,092100,83952550,10390,10370,10390,10370,648
20241209,092000,77228370,10370,10420,10420,10370,851
20241209,091900,68377360,10410,10470,10470,10410,810
20241209,091800,59914940,10500,10470,10520,10470,162
20241209,091700,58215380,10600,10600,10600,10600,16
20241209,091600,58045780,10600,10590,10600,10590,300
20241209,091500,54867640,10480,10450,10480,10450,797
20241209,091400,46519180,10460,10460,10460,10460,0
20241209,091300,46519180,10460,10470,10470,10460,12
20241209,091200,46393650,10480,10480,10480,10480,0
20241209,091100,46393650,10480,10480,10480,10480,0
20241209,091000,46393650,10480,10480,10480,10470,60
20241209,090900,45765030,10480,10500,10500,10480,1091
20241209,090800,34322290,10490,10470,10500,10470,623
20241209,090700,27788410,10390,10390,10390,10390,0
20241209,090600,27788410,10390,10390,10390,10390,0
20241209,090500,27788410,10390,10390,10390,10390,0
20241209,090400,27788410,10390,10410,10410,10390,122
20241209,090300,26519550,10480,10480,10480,10480,19
20241209,090200,26320430,10410,10410,10410,10410,64
20241209,090100,25654190,10450,10210,10450,10210,456
20241209,090000,20909620,10450,10410,10480,10170,2020
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 201700 851944730 10180 10180 10180 10180 1387
3 20241209 201600 851944730 10180 10180 10180 10180 0
4 20241209 201500 851944730 10180 10180 10180 10180 0
5 20241209 201400 851944730 10180 10180 10180 10180 0
6 20241209 201300 851944730 10180 10180 10180 10180 0
7 20241209 201200 851944730 10180 10180 10180 10180 0
8 20241209 201100 851944730 10180 10180 10180 10180 0
9 20241209 201000 851944730 10180 10180 10180 10180 0
10 20241209 200900 851944730 10180 10180 10180 10180 0
11 20241209 200800 851944730 10180 10180 10180 10180 0
12 20241209 200700 851944730 10180 10180 10180 10180 0
13 20241209 200600 851944730 10180 10180 10180 10180 0
14 20241209 200500 851944730 10180 10180 10180 10180 0
15 20241209 200400 851944730 10180 10180 10180 10180 0
16 20241209 200300 851944730 10180 10180 10180 10180 0
17 20241209 200200 851944730 10180 10180 10180 10180 0
18 20241209 200100 851944730 10180 10180 10180 10180 0
19 20241209 200000 851944730 10180 10180 10180 10180 0
20 20241209 195900 851944730 10180 10180 10180 10180 0
21 20241209 195800 851944730 10180 10180 10180 10180 0
22 20241209 195700 851944730 10180 10180 10180 10180 0
23 20241209 195600 851944730 10180 10180 10180 10180 0
24 20241209 195500 851944730 10180 10180 10180 10180 0
25 20241209 195400 851944730 10180 10180 10180 10180 0
26 20241209 195300 851944730 10180 10180 10180 10180 0
27 20241209 195200 851944730 10180 10180 10180 10180 0
28 20241209 195100 851944730 10180 10180 10180 10180 0
29 20241209 195000 851944730 10180 10180 10180 10180 0
30 20241209 194900 851944730 10180 10180 10180 10180 0
31 20241209 194800 851944730 10180 10180 10180 10180 0
32 20241209 194700 851944730 10180 10180 10180 10180 1387
33 20241209 194600 851944730 10180 10180 10180 10180 0
34 20241209 194500 851944730 10180 10180 10180 10180 0
35 20241209 194400 851944730 10180 10180 10180 10180 0
36 20241209 194300 851944730 10180 10180 10180 10180 0
37 20241209 194200 851944730 10180 10180 10180 10180 0
38 20241209 194100 851944730 10180 10180 10180 10180 0
39 20241209 194000 851944730 10180 10180 10180 10180 0
40 20241209 193900 851944730 10180 10180 10180 10180 0
41 20241209 193800 851944730 10180 10180 10180 10180 0
42 20241209 193700 851944730 10180 10180 10180 10180 0
43 20241209 193600 851944730 10180 10180 10180 10180 0
44 20241209 193500 851944730 10180 10180 10180 10180 0
45 20241209 193400 851944730 10180 10180 10180 10180 0
46 20241209 193300 851944730 10180 10180 10180 10180 0
47 20241209 193200 851944730 10180 10180 10180 10180 0
48 20241209 193100 851944730 10180 10180 10180 10180 0
49 20241209 193000 851944730 10180 10180 10180 10180 0
50 20241209 192900 851944730 10180 10180 10180 10180 0
51 20241209 192800 851944730 10180 10180 10180 10180 0
52 20241209 192700 851944730 10180 10180 10180 10180 0
53 20241209 192600 851944730 10180 10180 10180 10180 0
54 20241209 192500 851944730 10180 10180 10180 10180 0
55 20241209 192400 851944730 10180 10180 10180 10180 0
56 20241209 192300 851944730 10180 10180 10180 10180 0
57 20241209 192200 851944730 10180 10180 10180 10180 0
58 20241209 192100 851944730 10180 10180 10180 10180 0
59 20241209 192000 851944730 10180 10180 10180 10180 0
60 20241209 191900 851944730 10180 10180 10180 10180 0
61 20241209 191800 851944730 10180 10180 10180 10180 0
62 20241209 191700 851944730 10180 10180 10180 10180 1387
63 20241209 191600 851944730 10180 10180 10180 10180 0
64 20241209 191500 851944730 10180 10180 10180 10180 0
65 20241209 191400 851944730 10180 10180 10180 10180 0
66 20241209 191300 851944730 10180 10180 10180 10180 0
67 20241209 191200 851944730 10180 10180 10180 10180 0
68 20241209 191100 851944730 10180 10180 10180 10180 0
69 20241209 191000 851944730 10180 10180 10180 10180 0
70 20241209 190900 851944730 10180 10180 10180 10180 0
71 20241209 190800 851944730 10180 10180 10180 10180 0
72 20241209 190700 851944730 10180 10180 10180 10180 0
73 20241209 190600 851944730 10180 10180 10180 10180 0
74 20241209 190500 851944730 10180 10180 10180 10180 0
75 20241209 190400 851944730 10180 10180 10180 10180 0
76 20241209 190300 851944730 10180 10180 10180 10180 0
77 20241209 190200 851944730 10180 10180 10180 10180 0
78 20241209 190100 851944730 10180 10180 10180 10180 0
79 20241209 190000 851944730 10180 10180 10180 10180 0
80 20241209 185900 851944730 10180 10180 10180 10180 0
81 20241209 185800 851944730 10180 10180 10180 10180 0
82 20241209 185700 851944730 10180 10180 10180 10180 0
83 20241209 185600 851944730 10180 10180 10180 10180 0
84 20241209 185500 851944730 10180 10180 10180 10180 0
85 20241209 185400 851944730 10180 10180 10180 10180 0
86 20241209 185300 851944730 10180 10180 10180 10180 0
87 20241209 185200 851944730 10180 10180 10180 10180 0
88 20241209 185100 851944730 10180 10180 10180 10180 0
89 20241209 185000 851944730 10180 10180 10180 10180 0
90 20241209 184900 851944730 10180 10180 10180 10180 0
91 20241209 184800 851944730 10180 10180 10180 10180 0
92 20241209 184700 851944730 10180 10180 10180 10180 1387
93 20241209 184600 851944730 10180 10180 10180 10180 0
94 20241209 184500 851944730 10180 10180 10180 10180 0
95 20241209 184400 851944730 10180 10180 10180 10180 0
96 20241209 184300 851944730 10180 10180 10180 10180 0
97 20241209 184200 851944730 10180 10180 10180 10180 0
98 20241209 184100 851944730 10180 10180 10180 10180 0
99 20241209 184000 851944730 10180 10180 10180 10180 0
100 20241209 183900 851944730 10180 10180 10180 10180 0
101 20241209 183800 851944730 10180 10180 10180 10180 0
102 20241209 183700 851944730 10180 10180 10180 10180 0
103 20241209 183600 851944730 10180 10180 10180 10180 0
104 20241209 183500 851944730 10180 10180 10180 10180 0
105 20241209 183400 851944730 10180 10180 10180 10180 0
106 20241209 183300 851944730 10180 10180 10180 10180 0
107 20241209 183200 851944730 10180 10180 10180 10180 0
108 20241209 183100 851944730 10180 10180 10180 10180 0
109 20241209 183000 851944730 10180 10180 10180 10180 0
110 20241209 182900 851944730 10180 10180 10180 10180 0
111 20241209 182800 851944730 10180 10180 10180 10180 0
112 20241209 182700 851944730 10180 10180 10180 10180 0
113 20241209 182600 851944730 10180 10180 10180 10180 0
114 20241209 182500 851944730 10180 10180 10180 10180 0
115 20241209 182400 851944730 10180 10180 10180 10180 0
116 20241209 182300 851944730 10180 10180 10180 10180 0
117 20241209 182200 851944730 10180 10180 10180 10180 0
118 20241209 182100 851944730 10180 10180 10180 10180 0
119 20241209 182000 851944730 10180 10180 10180 10180 0
120 20241209 181900 851944730 10180 10180 10180 10180 0
121 20241209 181800 851944730 10180 10180 10180 10180 0
122 20241209 181700 851944730 10180 10180 10180 10180 1387
123 20241209 181600 851944730 10180 10180 10180 10180 0
124 20241209 181500 851944730 10180 10180 10180 10180 0
125 20241209 181400 851944730 10180 10180 10180 10180 0
126 20241209 181300 851944730 10180 10180 10180 10180 0
127 20241209 181200 851944730 10180 10180 10180 10180 0
128 20241209 181100 851944730 10180 10180 10180 10180 0
129 20241209 181000 851944730 10180 10180 10180 10180 0
130 20241209 180900 851944730 10180 10180 10180 10180 0
131 20241209 180800 851944730 10180 10180 10180 10180 0
132 20241209 180700 851944730 10180 10180 10180 10180 0
133 20241209 180600 851944730 10180 10180 10180 10180 0
134 20241209 180500 851944730 10180 10180 10180 10180 0
135 20241209 180400 851944730 10180 10180 10180 10180 0
136 20241209 180300 851944730 10180 10180 10180 10180 0
137 20241209 180200 851944730 10180 10180 10180 10180 0
138 20241209 180100 851944730 10180 10180 10180 10180 0
139 20241209 180000 851944730 10180 10180 10180 10180 0
140 20241209 175900 851944730 10180 10180 10180 10180 0
141 20241209 175800 851944730 10180 10180 10180 10180 0
142 20241209 175700 851944730 10180 10180 10180 10180 0
143 20241209 175600 851944730 10180 10180 10180 10180 0
144 20241209 175500 851944730 10180 10180 10180 10180 0
145 20241209 175400 851944730 10180 10180 10180 10180 0
146 20241209 175300 851944730 10180 10180 10180 10180 0
147 20241209 175200 851944730 10180 10180 10180 10180 0
148 20241209 175100 851944730 10180 10180 10180 10180 0
149 20241209 175000 851944730 10180 10180 10180 10180 0
150 20241209 174900 851944730 10180 10180 10180 10180 0
151 20241209 174800 851944730 10180 10180 10180 10180 0
152 20241209 174700 851944730 10180 10180 10180 10180 1387
153 20241209 174600 851944730 10180 10180 10180 10180 0
154 20241209 174500 851944730 10180 10180 10180 10180 0
155 20241209 174400 851944730 10180 10180 10180 10180 0
156 20241209 174300 851944730 10180 10180 10180 10180 0
157 20241209 174200 851944730 10180 10180 10180 10180 0
158 20241209 174100 851944730 10180 10180 10180 10180 0
159 20241209 174000 851944730 10180 10180 10180 10180 0
160 20241209 173900 851944730 10180 10180 10180 10180 0
161 20241209 173800 851944730 10180 10180 10180 10180 0
162 20241209 173700 851944730 10180 10180 10180 10180 0
163 20241209 173600 851944730 10180 10180 10180 10180 0
164 20241209 173500 851944730 10180 10180 10180 10180 0
165 20241209 173400 851944730 10180 10180 10180 10180 0
166 20241209 173300 851944730 10180 10180 10180 10180 0
167 20241209 173200 851944730 10180 10180 10180 10180 0
168 20241209 173100 851944730 10180 10180 10180 10180 0
169 20241209 173000 851944730 10180 10180 10180 10180 0
170 20241209 172900 851944730 10180 10180 10180 10180 0
171 20241209 172800 851944730 10180 10180 10180 10180 0
172 20241209 172700 851944730 10180 10180 10180 10180 0
173 20241209 172600 851944730 10180 10180 10180 10180 0
174 20241209 172500 851944730 10180 10180 10180 10180 0
175 20241209 172400 851944730 10180 10180 10180 10180 0
176 20241209 172300 851944730 10180 10180 10180 10180 0
177 20241209 172200 851944730 10180 10180 10180 10180 0
178 20241209 172100 851944730 10180 10180 10180 10180 0
179 20241209 172000 851944730 10180 10180 10180 10180 0
180 20241209 171900 851944730 10180 10180 10180 10180 0
181 20241209 171800 851944730 10180 10180 10180 10180 0
182 20241209 171700 851944730 10180 10180 10180 10180 1387
183 20241209 171600 851944730 10180 10180 10180 10180 0
184 20241209 171500 851944730 10180 10180 10180 10180 0
185 20241209 171400 851944730 10180 10180 10180 10180 0
186 20241209 171300 851944730 10180 10180 10180 10180 0
187 20241209 171200 851944730 10180 10180 10180 10180 0
188 20241209 171100 851944730 10180 10180 10180 10180 0
189 20241209 171000 851944730 10180 10180 10180 10180 0
190 20241209 170900 851944730 10180 10180 10180 10180 0
191 20241209 170800 851944730 10180 10180 10180 10180 0
192 20241209 170700 851944730 10180 10180 10180 10180 0
193 20241209 170600 851944730 10180 10180 10180 10180 0
194 20241209 170500 851944730 10180 10180 10180 10180 0
195 20241209 170400 851944730 10180 10180 10180 10180 0
196 20241209 170300 851944730 10180 10180 10180 10180 0
197 20241209 170200 851944730 10180 10180 10180 10180 0
198 20241209 170100 851944730 10180 10180 10180 10180 0
199 20241209 170000 851944730 10180 10180 10180 10180 0
200 20241209 165900 851944730 10180 10180 10180 10180 0
201 20241209 165800 851944730 10180 10180 10180 10180 0
202 20241209 165700 851944730 10180 10180 10180 10180 0
203 20241209 165600 851944730 10180 10180 10180 10180 0
204 20241209 165500 851944730 10180 10180 10180 10180 0
205 20241209 165400 851944730 10180 10180 10180 10180 0
206 20241209 165300 851944730 10180 10180 10180 10180 0
207 20241209 165200 851944730 10180 10180 10180 10180 0
208 20241209 165100 851944730 10180 10180 10180 10180 0
209 20241209 165000 851944730 10180 10180 10180 10180 0
210 20241209 164900 851944730 10180 10180 10180 10180 0
211 20241209 164800 851944730 10180 10180 10180 10180 0
212 20241209 164700 851944730 10180 10180 10180 10180 1387
213 20241209 164600 851944730 10180 10180 10180 10180 0
214 20241209 164500 851944730 10180 10180 10180 10180 0
215 20241209 164400 851944730 10180 10180 10180 10180 0
216 20241209 164300 851944730 10180 10180 10180 10180 0
217 20241209 164200 851944730 10180 10180 10180 10180 0
218 20241209 164100 851944730 10180 10180 10180 10180 0
219 20241209 164000 851944730 10180 10180 10180 10180 0
220 20241209 163900 851944730 10180 10180 10180 10180 0
221 20241209 163800 851944730 10180 10180 10180 10180 0
222 20241209 163700 851944730 10180 10180 10180 10180 0
223 20241209 163600 851944730 10180 10180 10180 10180 0
224 20241209 163500 851944730 10180 10180 10180 10180 0
225 20241209 163400 851944730 10180 10180 10180 10180 0
226 20241209 163300 851944730 10180 10180 10180 10180 0
227 20241209 163200 851944730 10180 10180 10180 10180 0
228 20241209 163100 851944730 10180 10180 10180 10180 0
229 20241209 163000 851944730 10180 10180 10180 10180 0
230 20241209 162900 851944730 10180 10180 10180 10180 0
231 20241209 162800 851944730 10180 10180 10180 10180 0
232 20241209 162700 851944730 10180 10180 10180 10180 0
233 20241209 162600 851944730 10180 10180 10180 10180 0
234 20241209 162500 851944730 10180 10180 10180 10180 0
235 20241209 162400 851944730 10180 10180 10180 10180 0
236 20241209 162300 851944730 10180 10180 10180 10180 0
237 20241209 162200 851944730 10180 10180 10180 10180 0
238 20241209 162100 851944730 10180 10180 10180 10180 0
239 20241209 162000 851944730 10180 10180 10180 10180 0
240 20241209 161900 851944730 10180 10180 10180 10180 0
241 20241209 161800 851944730 10180 10180 10180 10180 0
242 20241209 161700 851944730 10180 10180 10180 10180 1387
243 20241209 161600 851944730 10180 10180 10180 10180 0
244 20241209 161500 851944730 10180 10180 10180 10180 0
245 20241209 161400 851944730 10180 10180 10180 10180 0
246 20241209 161300 851944730 10180 10180 10180 10180 0
247 20241209 161200 851944730 10180 10180 10180 10180 0
248 20241209 161100 851944730 10180 10180 10180 10180 0
249 20241209 161000 851944730 10180 10180 10180 10180 0
250 20241209 160900 851944730 10180 10180 10180 10180 0
251 20241209 160800 851944730 10180 10180 10180 10180 0
252 20241209 160700 851944730 10180 10180 10180 10180 0
253 20241209 160600 851944730 10180 10180 10180 10180 0
254 20241209 160500 851944730 10180 10180 10180 10180 0
255 20241209 160400 851944730 10180 10180 10180 10180 0
256 20241209 160300 851944730 10180 10180 10180 10180 0
257 20241209 160200 851944730 10180 10180 10180 10180 0
258 20241209 160100 851944730 10180 10180 10180 10180 0
259 20241209 160000 851944730 10180 10180 10180 10180 0
260 20241209 155900 851944730 10180 10180 10180 10180 0
261 20241209 155800 851944730 10180 10180 10180 10180 0
262 20241209 155700 851944730 10180 10180 10180 10180 0
263 20241209 155600 851944730 10180 10180 10180 10180 0
264 20241209 155500 851944730 10180 10180 10180 10180 0
265 20241209 155400 851944730 10180 10180 10180 10180 0
266 20241209 155300 851944730 10180 10180 10180 10180 0
267 20241209 155200 851944730 10180 10180 10180 10180 0
268 20241209 155100 851944730 10180 10180 10180 10180 0
269 20241209 155000 851944730 10180 10180 10180 10180 0
270 20241209 154900 851944730 10180 10180 10180 10180 0
271 20241209 154800 851944730 10180 10180 10180 10180 0
272 20241209 154700 851944730 10180 10180 10180 10180 1387
273 20241209 154600 851944730 10180 10180 10180 10180 0
274 20241209 154500 851944730 10180 10180 10180 10180 0
275 20241209 154400 851944730 10180 10180 10180 10180 0
276 20241209 154300 851944730 10180 10180 10180 10180 0
277 20241209 154200 851944730 10180 10180 10180 10180 0
278 20241209 154100 851944730 10180 10180 10180 10180 0
279 20241209 154000 851944730 10180 10180 10180 10180 0
280 20241209 153900 851944730 10180 10180 10180 10180 0
281 20241209 153800 851944730 10180 10180 10180 10180 0
282 20241209 153700 851944730 10180 10180 10180 10180 0
283 20241209 153600 851944730 10180 10180 10180 10180 0
284 20241209 153500 851944730 10180 10180 10180 10180 0
285 20241209 153400 851944730 10180 10180 10180 10180 0
286 20241209 153300 851944730 10180 10180 10180 10180 0
287 20241209 153200 851944730 10180 10180 10180 10180 0
288 20241209 153100 851944730 10180 10180 10180 10180 0
289 20241209 153000 851944730 10180 10180 10180 10180 1387
290 20241209 152900 837825070 10190 10190 10190 10190 0
291 20241209 152800 837825070 10190 10190 10190 10190 0
292 20241209 152700 837825070 10190 10190 10190 10190 0
293 20241209 152600 837825070 10190 10190 10190 10190 0
294 20241209 152500 837825070 10190 10190 10190 10190 0
295 20241209 152400 837825070 10190 10190 10190 10190 0
296 20241209 152300 837825070 10190 10190 10190 10190 0
297 20241209 152200 837825070 10190 10190 10190 10190 0
298 20241209 152100 837825070 10190 10190 10190 10190 0
299 20241209 152000 837825070 10190 10190 10190 10190 0
300 20241209 151900 837825070 10190 10300 10310 10190 1611
301 20241209 151800 821392510 10240 10260 10300 10210 1022
302 20241209 151700 810938560 10260 10290 10290 10250 155
303 20241209 151600 809348730 10290 10250 10290 10250 59
304 20241209 151500 808742270 10250 10270 10290 10240 855
305 20241209 151400 799970800 10270 10290 10290 10270 536
306 20241209 151300 794458720 10290 10290 10290 10290 49
307 20241209 151200 793954510 10290 10290 10300 10290 393
308 20241209 151100 789910410 10290 10310 10310 10290 103
309 20241209 151000 788849580 10310 10330 10340 10310 129
310 20241209 150900 787517590 10330 10380 10380 10330 357
311 20241209 150800 783819730 10380 10390 10390 10360 207
312 20241209 150700 781672960 10390 10390 10390 10380 198
313 20241209 150600 779616240 10390 10390 10400 10390 145
314 20241209 150500 778108910 10390 10390 10390 10380 207
315 20241209 150400 775959180 10390 10400 10400 10390 168
316 20241209 150300 774213550 10400 10400 10400 10400 148
317 20241209 150200 772674350 10400 10400 10400 10390 584
318 20241209 150100 766600760 10400 10400 10400 10390 234
319 20241209 150000 764167580 10400 10400 10420 10390 160
320 20241209 145900 762502200 10400 10400 10400 10380 171
321 20241209 145800 760723920 10400 10390 10420 10390 203
322 20241209 145700 758610790 10370 10370 10390 10370 830
323 20241209 145600 749995380 10370 10380 10380 10350 287
324 20241209 145500 747021060 10380 10410 10410 10380 119
325 20241209 145400 745782710 10410 10430 10430 10360 418
326 20241209 145300 741439330 10430 10410 10430 10410 169
327 20241209 145200 739676880 10410 10430 10430 10410 161
328 20241209 145100 737998070 10430 10430 10430 10430 149
329 20241209 145000 736444000 10430 10470 10470 10400 281
330 20241209 144900 733512010 10470 10470 10480 10430 112
331 20241209 144800 732339580 10470 10490 10490 10440 174
332 20241209 144700 730517480 10490 10480 10490 10450 158
333 20241209 144600 728863300 10480 10490 10490 10480 205
334 20241209 144500 726713570 10490 10490 10490 10450 398
335 20241209 144400 722548070 10430 10490 10490 10430 205
336 20241209 144300 720399700 10490 10490 10490 10440 128
337 20241209 144200 719058460 10490 10440 10500 10360 230
338 20241209 144100 716650270 10490 10450 10490 10450 1254
339 20241209 144000 703543650 10450 10440 10450 10440 145
340 20241209 143900 702028500 10450 10440 10450 10440 221
341 20241209 143800 699720390 10440 10430 10440 10400 179
342 20241209 143700 697852930 10430 10410 10430 10410 313
343 20241209 143600 694594060 10410 10410 10410 10400 212
344 20241209 143500 692387610 10410 10400 10410 10400 177
345 20241209 143400 690545650 10390 10390 10390 10390 148
346 20241209 143300 689007930 10390 10390 10390 10390 148
347 20241209 143200 687470210 10390 10380 10390 10380 140
348 20241209 143100 686015650 10380 10330 10380 10330 206
349 20241209 143000 683880070 10330 10330 10330 10330 441
350 20241209 142900 679324540 10330 10330 10330 10330 33
351 20241209 142800 678983650 10330 10330 10330 10330 32
352 20241209 142700 678653090 10330 10330 10330 10330 1
353 20241209 142600 678642760 10340 10360 10360 10310 175
354 20241209 142500 676833120 10350 10360 10360 10350 46
355 20241209 142400 676356590 10350 10360 10360 10350 87
356 20241209 142300 675455690 10350 10340 10350 10340 61
357 20241209 142200 674824440 10340 10350 10350 10340 96
358 20241209 142100 673831270 10360 10350 10360 10350 107
359 20241209 142000 672722880 10360 10360 10360 10360 49
360 20241209 141900 672215240 10370 10390 10390 10370 92
361 20241209 141800 671260360 10330 10330 10330 10330 0
362 20241209 141700 671260360 10330 10380 10390 10330 305
363 20241209 141600 668100400 10390 10390 10390 10390 43
364 20241209 141500 667653630 10370 10370 10370 10370 0
365 20241209 141400 667653630 10370 10400 10400 10370 129
366 20241209 141300 666313290 10350 10350 10350 10350 147
367 20241209 141200 664791840 10330 10350 10350 10330 89
368 20241209 141100 663871610 10320 10350 10350 10320 64
369 20241209 141000 663209840 10290 10350 10350 10290 94
370 20241209 140900 662239620 10350 10310 10350 10310 283
371 20241209 140800 659320090 10310 10350 10350 10300 2637
372 20241209 140700 632137710 10360 10390 10390 10360 74
373 20241209 140600 631369760 10390 10390 10390 10390 46
374 20241209 140500 630891820 10390 10390 10390 10390 93
375 20241209 140400 629925550 10390 10390 10390 10390 7
376 20241209 140300 629852820 10390 10400 10400 10370 126
377 20241209 140200 628543600 10400 10400 10400 10400 48
378 20241209 140100 628044400 10370 10400 10400 10370 49
379 20241209 140000 627536210 10400 10390 10400 10390 66
380 20241209 135900 626850460 10360 10360 10360 10360 26
381 20241209 135800 626581100 10340 10360 10360 10340 101
382 20241209 135700 625535470 10360 10360 10360 10360 85
383 20241209 135600 624654870 10390 10390 10390 10390 43
384 20241209 135500 624208100 10400 10400 10400 10400 42
385 20241209 135400 623771300 10400 10400 10400 10390 211
386 20241209 135300 621577270 10350 10350 10350 10350 21
387 20241209 135200 621359920 10360 10400 10400 10360 550
388 20241209 135100 615659520 10400 10400 10400 10400 0
389 20241209 135000 615659520 10400 10410 10410 10400 68
390 20241209 134900 614952070 10390 10420 10420 10390 113
391 20241209 134800 613775670 10420 10420 10420 10420 45
392 20241209 134700 613306770 10420 10420 10420 10420 0
393 20241209 134600 613306770 10420 10380 10420 10380 85
394 20241209 134500 612422710 10410 10410 10410 10410 45
395 20241209 134400 611954260 10350 10410 10410 10350 136
396 20241209 134300 610544880 10410 10410 10410 10410 67
397 20241209 134200 609847410 10400 10410 10410 10400 53
398 20241209 134100 609295740 10410 10410 10410 10410 0
399 20241209 134000 609295740 10410 10410 10410 10400 143
400 20241209 133900 607807120 10410 10410 10410 10410 82
401 20241209 133800 606953500 10380 10380 10380 10380 6
402 20241209 133700 606891220 10380 10380 10380 10380 48
403 20241209 133600 606392980 10380 10410 10410 10380 66
404 20241209 133500 605707300 10410 10420 10420 10410 84
405 20241209 133400 604832430 10420 10420 10420 10420 0
406 20241209 133300 604832430 10420 10420 10420 10420 89
407 20241209 133200 603905050 10420 10420 10420 10420 40
408 20241209 133100 603488250 10420 10420 10420 10420 105
409 20241209 133000 602394150 10410 10410 10410 10410 31
410 20241209 132900 602071440 10410 10410 10410 10410 39
411 20241209 132800 601665450 10410 10400 10410 10400 52
412 20241209 132700 601124270 10420 10420 10420 10420 44
413 20241209 132600 600665790 10420 10420 10420 10420 411
414 20241209 132500 596383170 10420 10420 10420 10420 0
415 20241209 132400 596383170 10420 10420 10420 10420 0
416 20241209 132300 596383170 10420 10450 10450 10420 115
417 20241209 132200 595183370 10450 10430 10450 10430 300
418 20241209 132100 592048650 10450 10450 10450 10450 0
419 20241209 132000 592048650 10450 10420 10450 10420 139
420 20241209 131900 590600240 10340 10340 10340 10340 0
421 20241209 131800 590600240 10340 10340 10340 10340 0
422 20241209 131700 590600240 10340 10340 10340 10340 0
423 20241209 131600 590600240 10340 10340 10340 10340 0
424 20241209 131500 590600240 10340 10430 10430 10340 193
425 20241209 131400 588589160 10430 10440 10440 10430 94
426 20241209 131300 587608160 10430 10430 10430 10430 0
427 20241209 131200 587608160 10430 10420 10430 10420 62
428 20241209 131100 586962100 10410 10410 10410 10410 73
429 20241209 131000 586202170 10410 10410 10410 10410 88
430 20241209 130900 585286090 10410 10410 10410 10410 47
431 20241209 130800 584796820 10400 10400 10400 10400 47
432 20241209 130700 584308020 10410 10400 10410 10400 132
433 20241209 130600 582934110 10400 10400 10400 10400 49
434 20241209 130500 582424510 10380 10380 10380 10380 76
435 20241209 130400 581635630 10360 10360 10360 10360 5
436 20241209 130300 581583830 10350 10360 10360 10350 82
437 20241209 130200 580734650 10360 10360 10360 10360 46
438 20241209 130100 580258090 10350 10350 10360 10340 149
439 20241209 130000 578715500 10350 10360 10360 10350 16
440 20241209 125900 578549790 10360 10360 10360 10360 90
441 20241209 125800 577617390 10360 10360 10360 10360 88
442 20241209 125700 576705710 10360 10360 10360 10360 45
443 20241209 125600 576239510 10360 10360 10360 10360 54
444 20241209 125500 575680070 10350 10350 10350 10350 116
445 20241209 125400 574479470 10350 10340 10350 10340 65
446 20241209 125300 573806870 10340 10360 10360 10340 115
447 20241209 125200 572616850 10360 10360 10360 10360 40
448 20241209 125100 572202450 10310 10300 10310 10300 686
449 20241209 125000 565134020 10300 10280 10300 10260 515
450 20241209 124900 559839740 10310 10300 10310 10300 474
451 20241209 124800 554955300 10310 10350 10350 10310 1859
452 20241209 124700 535752300 10350 10350 10350 10350 8
453 20241209 124600 535669500 10350 10360 10360 10350 80
454 20241209 124500 534841010 10380 10380 10380 10380 15
455 20241209 124400 534685310 10360 10360 10360 10360 0
456 20241209 124300 534685310 10360 10360 10360 10360 155
457 20241209 124200 533079510 10360 10360 10360 10360 56
458 20241209 124100 532499350 10360 10370 10370 10360 200
459 20241209 124000 530426740 10370 10370 10370 10370 1
460 20241209 123900 530416370 10350 10350 10350 10350 0
461 20241209 123800 530416370 10350 10350 10350 10350 259
462 20241209 123700 527735720 10370 10370 10370 10370 0
463 20241209 123600 527735720 10370 10370 10370 10370 0
464 20241209 123500 527735720 10370 10370 10370 10370 3
465 20241209 123400 527704610 10350 10350 10350 10350 43
466 20241209 123300 527259560 10350 10350 10350 10350 0
467 20241209 123200 527259560 10350 10350 10350 10350 0
468 20241209 123100 527259560 10350 10350 10350 10350 0
469 20241209 123000 527259560 10350 10350 10350 10350 0
470 20241209 122900 527259560 10350 10350 10350 10350 0
471 20241209 122800 527259560 10350 10350 10350 10350 0
472 20241209 122700 527259560 10350 10350 10350 10350 0
473 20241209 122600 527259560 10350 10350 10350 10350 0
474 20241209 122500 527259560 10350 10350 10350 10350 0
475 20241209 122400 527259560 10350 10350 10350 10350 61
476 20241209 122300 526628210 10370 10370 10370 10370 147
477 20241209 122200 525103820 10370 10370 10370 10370 0
478 20241209 122100 525103820 10370 10370 10370 10370 67
479 20241209 122000 524409030 10380 10380 10380 10380 1
480 20241209 121900 524398650 10370 10380 10380 10370 4
481 20241209 121800 524357140 10370 10370 10370 10370 0
482 20241209 121700 524357140 10370 10370 10370 10370 0
483 20241209 121600 524357140 10370 10370 10370 10370 26
484 20241209 121500 524087520 10370 10380 10380 10370 110
485 20241209 121400 522945810 10390 10390 10390 10390 80
486 20241209 121300 522114610 10390 10390 10390 10390 5
487 20241209 121200 522062660 10390 10370 10390 10370 176
488 20241209 121100 520236030 10370 10370 10370 10370 0
489 20241209 121000 520236030 10370 10370 10370 10370 0
490 20241209 120900 520236030 10370 10370 10370 10370 0
491 20241209 120800 520236030 10370 10370 10370 10370 0
492 20241209 120700 520236030 10370 10370 10370 10370 0
493 20241209 120600 520236030 10370 10370 10370 10370 0
494 20241209 120500 520236030 10370 10370 10370 10370 0
495 20241209 120400 520236030 10370 10350 10370 10350 494
496 20241209 120300 515122080 10350 10360 10360 10350 414
497 20241209 120200 510836460 10360 10360 10360 10360 0
498 20241209 120100 510836460 10360 10360 10360 10360 0
499 20241209 120000 510836460 10360 10360 10360 10360 22
500 20241209 115900 510608540 10360 10360 10360 10360 314
501 20241209 115800 507355500 10370 10370 10370 10370 0
502 20241209 115700 507355500 10370 10360 10370 10360 37
503 20241209 115600 506972170 10360 10360 10360 10360 6
504 20241209 115500 506910010 10360 10360 10360 10360 4
505 20241209 115400 506868570 10350 10350 10350 10350 3
506 20241209 115300 506837520 10360 10360 10360 10360 70
507 20241209 115200 506112320 10320 10320 10320 10320 0
508 20241209 115100 506112320 10320 10320 10320 10320 0
509 20241209 115000 506112320 10320 10320 10320 10320 0
510 20241209 114900 506112320 10320 10320 10320 10320 388
511 20241209 114800 502108160 10330 10290 10330 10290 431
512 20241209 114700 497656650 10290 10280 10290 10280 47
513 20241209 114600 497173270 10280 10280 10280 10280 18
514 20241209 114500 496988230 10290 10330 10330 10290 752
515 20241209 114400 489241120 10330 10310 10340 10310 118
516 20241209 114300 488024150 10300 10300 10300 10300 0
517 20241209 114200 488024150 10300 10300 10300 10300 0
518 20241209 114100 488024150 10300 10330 10340 10300 669
519 20241209 114000 481114750 10330 10330 10330 10330 1
520 20241209 113900 481104420 10320 10320 10320 10320 1
521 20241209 113800 481094100 10330 10330 10330 10330 47
522 20241209 113700 480608590 10330 10330 10330 10330 0
523 20241209 113600 480608590 10330 10340 10340 10320 231
524 20241209 113500 478220160 10340 10340 10340 10340 70
525 20241209 113400 477496360 10340 10340 10340 10340 0
526 20241209 113300 477496360 10340 10340 10340 10340 0
527 20241209 113200 477496360 10340 10340 10340 10340 2
528 20241209 113100 477475680 10340 10330 10340 10330 220
529 20241209 113000 475202900 10340 10360 10360 10340 29
530 20241209 112900 474902640 10370 10370 10370 10370 138
531 20241209 112800 473471580 10370 10340 10400 10340 635
532 20241209 112700 466902300 10320 10320 10320 10320 70
533 20241209 112600 466179900 10320 10320 10320 10320 0
534 20241209 112500 466179900 10320 10320 10320 10320 19
535 20241209 112400 465983820 10310 10360 10360 10310 1641
536 20241209 112300 449037400 10360 10360 10370 10360 227
537 20241209 112200 446684540 10360 10370 10370 10360 1297
538 20241209 112100 433237540 10360 10360 10390 10360 2270
539 20241209 112000 409700330 10360 10400 10400 10360 2716
540 20241209 111900 381475010 10400 10400 10400 10400 0
541 20241209 111800 381475010 10400 10400 10400 10400 10
542 20241209 111700 381371010 10390 10390 10390 10390 0
543 20241209 111600 381371010 10390 10400 10400 10380 1387
544 20241209 111500 366950100 10410 10410 10410 10410 84
545 20241209 111400 366075660 10400 10400 10400 10400 31
546 20241209 111300 365753260 10360 10430 10430 10360 2617
547 20241209 111200 338552470 10430 10440 10440 10430 89
548 20241209 111100 337623440 10450 10450 10450 10450 51
549 20241209 111000 337090490 10460 10460 10460 10460 84
550 20241209 110900 336211850 10460 10460 10460 10460 0
551 20241209 110800 336211850 10460 10460 10460 10460 14
552 20241209 110700 336065410 10480 10480 10480 10480 207
553 20241209 110600 333896050 10490 10490 10500 10490 279
554 20241209 110500 330966620 10480 10480 10480 10480 30
555 20241209 110400 330652220 10500 10480 10500 10480 1037
556 20241209 110300 319768150 10480 10480 10480 10480 3
557 20241209 110200 319736710 10440 10510 10510 10440 1205
558 20241209 110100 307106760 10540 10540 10540 10540 7
559 20241209 110000 307032980 10540 10530 10540 10420 1152
560 20241209 105900 294956800 10540 10560 10580 10540 955
561 20241209 105800 284890220 10550 10560 10560 10550 140
562 20241209 105700 283412930 10570 10570 10570 10570 66
563 20241209 105600 282715310 10570 10570 10570 10570 0
564 20241209 105500 282715310 10570 10570 10570 10570 56
565 20241209 105400 282123390 10570 10570 10570 10570 29
566 20241209 105300 281816860 10570 10570 10570 10570 32
567 20241209 105200 281478620 10540 10540 10540 10540 1
568 20241209 105100 281468080 10550 10550 10550 10550 30
569 20241209 105000 281151580 10550 10530 10550 10530 373
570 20241209 104900 277219890 10520 10560 10560 10520 363
571 20241209 104800 273392910 10550 10550 10550 10550 50
572 20241209 104700 272865410 10550 10570 10570 10550 197
573 20241209 104600 270785760 10570 10570 10570 10570 31
574 20241209 104500 270458090 10550 10570 10570 10550 35
575 20241209 104400 270088160 10550 10550 10550 10550 32
576 20241209 104300 269750560 10550 10540 10550 10540 72
577 20241209 104200 268991500 10540 10550 10550 10540 33
578 20241209 104100 268643370 10560 10590 10590 10560 218
579 20241209 104000 266337570 10590 10590 10590 10590 1
580 20241209 103900 266326980 10580 10580 10580 10580 0
581 20241209 103800 266326980 10580 10580 10580 10580 0
582 20241209 103700 266326980 10580 10580 10580 10580 0
583 20241209 103600 266326980 10580 10580 10580 10580 0
584 20241209 103500 266326980 10580 10610 10610 10580 394
585 20241209 103400 262158430 10580 10580 10580 10580 10
586 20241209 103300 262052630 10570 10570 10570 10570 1
587 20241209 103200 262042060 10550 10550 10550 10550 1
588 20241209 103100 262031510 10550 10540 10550 10540 4
589 20241209 103000 261989320 10540 10560 10560 10540 198
590 20241209 102900 259898520 10550 10550 10550 10550 42
591 20241209 102800 259455420 10540 10540 10540 10540 1
592 20241209 102700 259444880 10560 10570 10570 10560 69
593 20241209 102600 258715870 10580 10580 10580 10580 124
594 20241209 102500 257403950 10590 10580 10610 10580 8
595 20241209 102400 257319160 10580 10570 10580 10570 22
596 20241209 102300 257086410 10570 10570 10610 10570 69
597 20241209 102200 256355350 10530 10550 10550 10530 99
598 20241209 102100 255311900 10540 10530 10540 10530 40
599 20241209 102000 254890600 10530 10530 10530 10530 50
600 20241209 101900 254364100 10520 10530 10530 10520 40
601 20241209 101800 253942960 10520 10540 10540 10510 43
602 20241209 101700 253490080 10550 10580 10580 10550 138
603 20241209 101600 252031380 10580 10570 10580 10570 26
604 20241209 101500 251756350 10570 10560 10610 10540 150
605 20241209 101400 250169980 10560 10560 10560 10560 51
606 20241209 101300 249631420 10560 10560 10560 10560 0
607 20241209 101200 249631420 10560 10550 10560 10530 93
608 20241209 101100 248650360 10540 10590 10590 10510 380
609 20241209 101000 244631870 10590 10590 10590 10590 6
610 20241209 100900 244568330 10600 10600 10600 10600 0
611 20241209 100800 244568330 10600 10600 10600 10600 1
612 20241209 100700 244557730 10600 10600 10600 10590 57
613 20241209 100600 243953830 10590 10590 10590 10590 2
614 20241209 100500 243932650 10590 10490 10590 10490 576
615 20241209 100400 237858180 10430 10540 10540 10420 236
616 20241209 100300 235378340 10540 10530 10540 10530 34
617 20241209 100200 235019990 10530 10510 10560 10510 106
618 20241209 100100 233902700 10520 10520 10520 10520 65
619 20241209 100000 233218900 10540 10580 10580 10510 267
620 20241209 095900 230398350 10580 10580 10580 10580 37
621 20241209 095800 230006890 10580 10560 10620 10560 728
622 20241209 095700 222297890 10540 10520 10540 10520 273
623 20241209 095600 219421780 10500 10470 10500 10470 229
624 20241209 095500 217018150 10470 10460 10470 10420 548
625 20241209 095400 211287860 10410 10410 10420 10410 327
626 20241209 095300 207883630 10410 10490 10500 10400 1639
627 20241209 095200 190760450 10500 10510 10510 10500 381
628 20241209 095100 186759660 10500 10510 10510 10500 75
629 20241209 095000 185971880 10510 10510 10510 10510 33
630 20241209 094900 185625050 10520 10520 10520 10520 64
631 20241209 094800 184951770 10500 10500 10500 10500 0
632 20241209 094700 184951770 10500 10530 10530 10500 59
633 20241209 094600 184331370 10500 10490 10500 10490 173
634 20241209 094500 182514880 10490 10490 10490 10490 244
635 20241209 094400 179955320 10490 10490 10490 10490 30
636 20241209 094300 179640620 10480 10500 10500 10480 83
637 20241209 094200 178769660 10500 10510 10510 10500 88
638 20241209 094100 177845290 10500 10500 10500 10500 21
639 20241209 094000 177624790 10500 10500 10500 10490 128
640 20241209 093900 176281060 10500 10500 10510 10490 80
641 20241209 093800 175441020 10490 10480 10500 10480 188
642 20241209 093700 173468190 10480 10470 10500 10470 229
643 20241209 093600 171069390 10470 10440 10470 10430 210
644 20241209 093500 168876740 10440 10430 10460 10430 49
645 20241209 093400 168364630 10430 10410 10460 10410 43
646 20241209 093300 167915390 10410 10390 10470 10390 606
647 20241209 093200 161584010 10390 10460 10460 10370 441
648 20241209 093100 156993310 10430 10430 10440 10430 613
649 20241209 093000 150598890 10430 10410 10430 10410 56
650 20241209 092900 150015370 10370 10380 10450 10370 676
651 20241209 092800 142983090 10340 10270 10340 10270 1252
652 20241209 092700 130083740 10270 10240 10280 10190 1377
653 20241209 092600 115981630 10240 10210 10270 10210 837
654 20241209 092500 107416720 10210 10350 10350 10200 1994
655 20241209 092400 86970830 10340 10340 10340 10340 47
656 20241209 092300 86484850 10350 10390 10390 10350 218
657 20241209 092200 84222690 10390 10390 10390 10390 26
658 20241209 092100 83952550 10390 10370 10390 10370 648
659 20241209 092000 77228370 10370 10420 10420 10370 851
660 20241209 091900 68377360 10410 10470 10470 10410 810
661 20241209 091800 59914940 10500 10470 10520 10470 162
662 20241209 091700 58215380 10600 10600 10600 10600 16
663 20241209 091600 58045780 10600 10590 10600 10590 300
664 20241209 091500 54867640 10480 10450 10480 10450 797
665 20241209 091400 46519180 10460 10460 10460 10460 0
666 20241209 091300 46519180 10460 10470 10470 10460 12
667 20241209 091200 46393650 10480 10480 10480 10480 0
668 20241209 091100 46393650 10480 10480 10480 10480 0
669 20241209 091000 46393650 10480 10480 10480 10470 60
670 20241209 090900 45765030 10480 10500 10500 10480 1091
671 20241209 090800 34322290 10490 10470 10500 10470 623
672 20241209 090700 27788410 10390 10390 10390 10390 0
673 20241209 090600 27788410 10390 10390 10390 10390 0
674 20241209 090500 27788410 10390 10390 10390 10390 0
675 20241209 090400 27788410 10390 10410 10410 10390 122
676 20241209 090300 26519550 10480 10480 10480 10480 19
677 20241209 090200 26320430 10410 10410 10410 10410 64
678 20241209 090100 25654190 10450 10210 10450 10210 456
679 20241209 090000 20909620 10450 10410 10480 10170 2020