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

689
138080/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,689 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,202700,456553340,9180,9180,9180,9180,486
20241209,202600,456553340,9180,9180,9180,9180,0
20241209,202500,456553340,9180,9180,9180,9180,0
20241209,202400,456553340,9180,9180,9180,9180,0
20241209,202300,456553340,9180,9180,9180,9180,0
20241209,202200,456553340,9180,9180,9180,9180,0
20241209,202100,456553340,9180,9180,9180,9180,0
20241209,202000,456553340,9180,9180,9180,9180,0
20241209,201900,456553340,9180,9180,9180,9180,0
20241209,201800,456553340,9180,9180,9180,9180,0
20241209,201700,456553340,9180,9180,9180,9180,0
20241209,201600,456553340,9180,9180,9180,9180,0
20241209,201500,456553340,9180,9180,9180,9180,0
20241209,201400,456553340,9180,9180,9180,9180,0
20241209,201300,456553340,9180,9180,9180,9180,0
20241209,201200,456553340,9180,9180,9180,9180,0
20241209,201100,456553340,9180,9180,9180,9180,0
20241209,201000,456553340,9180,9180,9180,9180,0
20241209,200900,456553340,9180,9180,9180,9180,0
20241209,200800,456553340,9180,9180,9180,9180,0
20241209,200700,456553340,9180,9180,9180,9180,0
20241209,200600,456553340,9180,9180,9180,9180,0
20241209,200500,456553340,9180,9180,9180,9180,0
20241209,200400,456553340,9180,9180,9180,9180,0
20241209,200300,456553340,9180,9180,9180,9180,0
20241209,200200,456553340,9180,9180,9180,9180,0
20241209,200100,456553340,9180,9180,9180,9180,0
20241209,200000,456553340,9180,9180,9180,9180,0
20241209,195900,456553340,9180,9180,9180,9180,0
20241209,195800,456553340,9180,9180,9180,9180,0
20241209,195700,456553340,9180,9180,9180,9180,486
20241209,195600,456553340,9180,9180,9180,9180,0
20241209,195500,456553340,9180,9180,9180,9180,0
20241209,195400,456553340,9180,9180,9180,9180,0
20241209,195300,456553340,9180,9180,9180,9180,0
20241209,195200,456553340,9180,9180,9180,9180,0
20241209,195100,456553340,9180,9180,9180,9180,0
20241209,195000,456553340,9180,9180,9180,9180,0
20241209,194900,456553340,9180,9180,9180,9180,0
20241209,194800,456553340,9180,9180,9180,9180,0
20241209,194700,456553340,9180,9180,9180,9180,0
20241209,194600,456553340,9180,9180,9180,9180,0
20241209,194500,456553340,9180,9180,9180,9180,0
20241209,194400,456553340,9180,9180,9180,9180,0
20241209,194300,456553340,9180,9180,9180,9180,0
20241209,194200,456553340,9180,9180,9180,9180,0
20241209,194100,456553340,9180,9180,9180,9180,0
20241209,194000,456553340,9180,9180,9180,9180,0
20241209,193900,456553340,9180,9180,9180,9180,0
20241209,193800,456553340,9180,9180,9180,9180,0
20241209,193700,456553340,9180,9180,9180,9180,0
20241209,193600,456553340,9180,9180,9180,9180,0
20241209,193500,456553340,9180,9180,9180,9180,0
20241209,193400,456553340,9180,9180,9180,9180,0
20241209,193300,456553340,9180,9180,9180,9180,0
20241209,193200,456553340,9180,9180,9180,9180,0
20241209,193100,456553340,9180,9180,9180,9180,0
20241209,193000,456553340,9180,9180,9180,9180,0
20241209,192900,456553340,9180,9180,9180,9180,0
20241209,192800,456553340,9180,9180,9180,9180,0
20241209,192700,456553340,9180,9180,9180,9180,486
20241209,192600,456553340,9180,9180,9180,9180,0
20241209,192500,456553340,9180,9180,9180,9180,0
20241209,192400,456553340,9180,9180,9180,9180,0
20241209,192300,456553340,9180,9180,9180,9180,0
20241209,192200,456553340,9180,9180,9180,9180,0
20241209,192100,456553340,9180,9180,9180,9180,0
20241209,192000,456553340,9180,9180,9180,9180,0
20241209,191900,456553340,9180,9180,9180,9180,0
20241209,191800,456553340,9180,9180,9180,9180,0
20241209,191700,456553340,9180,9180,9180,9180,0
20241209,191600,456553340,9180,9180,9180,9180,0
20241209,191500,456553340,9180,9180,9180,9180,0
20241209,191400,456553340,9180,9180,9180,9180,0
20241209,191300,456553340,9180,9180,9180,9180,0
20241209,191200,456553340,9180,9180,9180,9180,0
20241209,191100,456553340,9180,9180,9180,9180,0
20241209,191000,456553340,9180,9180,9180,9180,0
20241209,190900,456553340,9180,9180,9180,9180,0
20241209,190800,456553340,9180,9180,9180,9180,0
20241209,190700,456553340,9180,9180,9180,9180,0
20241209,190600,456553340,9180,9180,9180,9180,0
20241209,190500,456553340,9180,9180,9180,9180,0
20241209,190400,456553340,9180,9180,9180,9180,0
20241209,190300,456553340,9180,9180,9180,9180,0
20241209,190200,456553340,9180,9180,9180,9180,0
20241209,190100,456553340,9180,9180,9180,9180,0
20241209,190000,456553340,9180,9180,9180,9180,0
20241209,185900,456553340,9180,9180,9180,9180,0
20241209,185800,456553340,9180,9180,9180,9180,0
20241209,185700,456553340,9180,9180,9180,9180,486
20241209,185600,456553340,9180,9180,9180,9180,0
20241209,185500,456553340,9180,9180,9180,9180,0
20241209,185400,456553340,9180,9180,9180,9180,0
20241209,185300,456553340,9180,9180,9180,9180,0
20241209,185200,456553340,9180,9180,9180,9180,0
20241209,185100,456553340,9180,9180,9180,9180,0
20241209,185000,456553340,9180,9180,9180,9180,0
20241209,184900,456553340,9180,9180,9180,9180,0
20241209,184800,456553340,9180,9180,9180,9180,0
20241209,184700,456553340,9180,9180,9180,9180,0
20241209,184600,456553340,9180,9180,9180,9180,0
20241209,184500,456553340,9180,9180,9180,9180,0
20241209,184400,456553340,9180,9180,9180,9180,0
20241209,184300,456553340,9180,9180,9180,9180,0
20241209,184200,456553340,9180,9180,9180,9180,0
20241209,184100,456553340,9180,9180,9180,9180,0
20241209,184000,456553340,9180,9180,9180,9180,0
20241209,183900,456553340,9180,9180,9180,9180,0
20241209,183800,456553340,9180,9180,9180,9180,0
20241209,183700,456553340,9180,9180,9180,9180,0
20241209,183600,456553340,9180,9180,9180,9180,0
20241209,183500,456553340,9180,9180,9180,9180,0
20241209,183400,456553340,9180,9180,9180,9180,0
20241209,183300,456553340,9180,9180,9180,9180,0
20241209,183200,456553340,9180,9180,9180,9180,0
20241209,183100,456553340,9180,9180,9180,9180,0
20241209,183000,456553340,9180,9180,9180,9180,0
20241209,182900,456553340,9180,9180,9180,9180,0
20241209,182800,456553340,9180,9180,9180,9180,0
20241209,182700,456553340,9180,9180,9180,9180,486
20241209,182600,456553340,9180,9180,9180,9180,0
20241209,182500,456553340,9180,9180,9180,9180,0
20241209,182400,456553340,9180,9180,9180,9180,0
20241209,182300,456553340,9180,9180,9180,9180,0
20241209,182200,456553340,9180,9180,9180,9180,0
20241209,182100,456553340,9180,9180,9180,9180,0
20241209,182000,456553340,9180,9180,9180,9180,0
20241209,181900,456553340,9180,9180,9180,9180,0
20241209,181800,456553340,9180,9180,9180,9180,0
20241209,181700,456553340,9180,9180,9180,9180,0
20241209,181600,456553340,9180,9180,9180,9180,0
20241209,181500,456553340,9180,9180,9180,9180,0
20241209,181400,456553340,9180,9180,9180,9180,0
20241209,181300,456553340,9180,9180,9180,9180,0
20241209,181200,456553340,9180,9180,9180,9180,0
20241209,181100,456553340,9180,9180,9180,9180,0
20241209,181000,456553340,9180,9180,9180,9180,0
20241209,180900,456553340,9180,9180,9180,9180,0
20241209,180800,456553340,9180,9180,9180,9180,0
20241209,180700,456553340,9180,9180,9180,9180,0
20241209,180600,456553340,9180,9180,9180,9180,0
20241209,180500,456553340,9180,9180,9180,9180,0
20241209,180400,456553340,9180,9180,9180,9180,0
20241209,180300,456553340,9180,9180,9180,9180,0
20241209,180200,456553340,9180,9180,9180,9180,0
20241209,180100,456553340,9180,9180,9180,9180,0
20241209,180000,456553340,9180,9180,9180,9180,0
20241209,175900,456553340,9180,9180,9180,9180,0
20241209,175800,456553340,9180,9180,9180,9180,0
20241209,175700,456553340,9180,9180,9180,9180,486
20241209,175600,456553340,9180,9180,9180,9180,0
20241209,175500,456553340,9180,9180,9180,9180,0
20241209,175400,456553340,9180,9180,9180,9180,0
20241209,175300,456553340,9180,9180,9180,9180,0
20241209,175200,456553340,9180,9180,9180,9180,0
20241209,175100,456553340,9180,9180,9180,9180,0
20241209,175000,456553340,9180,9180,9180,9180,0
20241209,174900,456553340,9180,9180,9180,9180,0
20241209,174800,456553340,9180,9180,9180,9180,0
20241209,174700,456553340,9180,9180,9180,9180,0
20241209,174600,456553340,9180,9180,9180,9180,0
20241209,174500,456553340,9180,9180,9180,9180,0
20241209,174400,456553340,9180,9180,9180,9180,0
20241209,174300,456553340,9180,9180,9180,9180,0
20241209,174200,456553340,9180,9180,9180,9180,0
20241209,174100,456553340,9180,9180,9180,9180,0
20241209,174000,456553340,9180,9180,9180,9180,0
20241209,173900,456553340,9180,9180,9180,9180,0
20241209,173800,456553340,9180,9180,9180,9180,0
20241209,173700,456553340,9180,9180,9180,9180,0
20241209,173600,456553340,9180,9180,9180,9180,0
20241209,173500,456553340,9180,9180,9180,9180,0
20241209,173400,456553340,9180,9180,9180,9180,0
20241209,173300,456553340,9180,9180,9180,9180,0
20241209,173200,456553340,9180,9180,9180,9180,0
20241209,173100,456553340,9180,9180,9180,9180,0
20241209,173000,456553340,9180,9180,9180,9180,0
20241209,172900,456553340,9180,9180,9180,9180,0
20241209,172800,456553340,9180,9180,9180,9180,0
20241209,172700,456553340,9180,9180,9180,9180,486
20241209,172600,456553340,9180,9180,9180,9180,0
20241209,172500,456553340,9180,9180,9180,9180,0
20241209,172400,456553340,9180,9180,9180,9180,0
20241209,172300,456553340,9180,9180,9180,9180,0
20241209,172200,456553340,9180,9180,9180,9180,0
20241209,172100,456553340,9180,9180,9180,9180,0
20241209,172000,456553340,9180,9180,9180,9180,0
20241209,171900,456553340,9180,9180,9180,9180,0
20241209,171800,456553340,9180,9180,9180,9180,0
20241209,171700,456553340,9180,9180,9180,9180,0
20241209,171600,456553340,9180,9180,9180,9180,0
20241209,171500,456553340,9180,9180,9180,9180,0
20241209,171400,456553340,9180,9180,9180,9180,0
20241209,171300,456553340,9180,9180,9180,9180,0
20241209,171200,456553340,9180,9180,9180,9180,0
20241209,171100,456553340,9180,9180,9180,9180,0
20241209,171000,456553340,9180,9180,9180,9180,0
20241209,170900,456553340,9180,9180,9180,9180,0
20241209,170800,456553340,9180,9180,9180,9180,0
20241209,170700,456553340,9180,9180,9180,9180,0
20241209,170600,456553340,9180,9180,9180,9180,0
20241209,170500,456553340,9180,9180,9180,9180,0
20241209,170400,456553340,9180,9180,9180,9180,0
20241209,170300,456553340,9180,9180,9180,9180,0
20241209,170200,456553340,9180,9180,9180,9180,0
20241209,170100,456553340,9180,9180,9180,9180,0
20241209,170000,456553340,9180,9180,9180,9180,0
20241209,165900,456553340,9180,9180,9180,9180,0
20241209,165800,456553340,9180,9180,9180,9180,0
20241209,165700,456553340,9180,9180,9180,9180,486
20241209,165600,456553340,9180,9180,9180,9180,0
20241209,165500,456553340,9180,9180,9180,9180,0
20241209,165400,456553340,9180,9180,9180,9180,0
20241209,165300,456553340,9180,9180,9180,9180,0
20241209,165200,456553340,9180,9180,9180,9180,0
20241209,165100,456553340,9180,9180,9180,9180,0
20241209,165000,456553340,9180,9180,9180,9180,0
20241209,164900,456553340,9180,9180,9180,9180,0
20241209,164800,456553340,9180,9180,9180,9180,0
20241209,164700,456553340,9180,9180,9180,9180,0
20241209,164600,456553340,9180,9180,9180,9180,0
20241209,164500,456553340,9180,9180,9180,9180,0
20241209,164400,456553340,9180,9180,9180,9180,0
20241209,164300,456553340,9180,9180,9180,9180,0
20241209,164200,456553340,9180,9180,9180,9180,0
20241209,164100,456553340,9180,9180,9180,9180,0
20241209,164000,456553340,9180,9180,9180,9180,0
20241209,163900,456553340,9180,9180,9180,9180,0
20241209,163800,456553340,9180,9180,9180,9180,0
20241209,163700,456553340,9180,9180,9180,9180,0
20241209,163600,456553340,9180,9180,9180,9180,0
20241209,163500,456553340,9180,9180,9180,9180,0
20241209,163400,456553340,9180,9180,9180,9180,0
20241209,163300,456553340,9180,9180,9180,9180,0
20241209,163200,456553340,9180,9180,9180,9180,0
20241209,163100,456553340,9180,9180,9180,9180,0
20241209,163000,456553340,9180,9180,9180,9180,0
20241209,162900,456553340,9180,9180,9180,9180,0
20241209,162800,456553340,9180,9180,9180,9180,0
20241209,162700,456553340,9180,9180,9180,9180,486
20241209,162600,456553340,9180,9180,9180,9180,0
20241209,162500,456553340,9180,9180,9180,9180,0
20241209,162400,456553340,9180,9180,9180,9180,0
20241209,162300,456553340,9180,9180,9180,9180,0
20241209,162200,456553340,9180,9180,9180,9180,0
20241209,162100,456553340,9180,9180,9180,9180,0
20241209,162000,456553340,9180,9180,9180,9180,0
20241209,161900,456553340,9180,9180,9180,9180,0
20241209,161800,456553340,9180,9180,9180,9180,0
20241209,161700,456553340,9180,9180,9180,9180,0
20241209,161600,456553340,9180,9180,9180,9180,0
20241209,161500,456553340,9180,9180,9180,9180,0
20241209,161400,456553340,9180,9180,9180,9180,0
20241209,161300,456553340,9180,9180,9180,9180,0
20241209,161200,456553340,9180,9180,9180,9180,0
20241209,161100,456553340,9180,9180,9180,9180,0
20241209,161000,456553340,9180,9180,9180,9180,0
20241209,160900,456553340,9180,9180,9180,9180,0
20241209,160800,456553340,9180,9180,9180,9180,0
20241209,160700,456553340,9180,9180,9180,9180,0
20241209,160600,456553340,9180,9180,9180,9180,0
20241209,160500,456553340,9180,9180,9180,9180,0
20241209,160400,456553340,9180,9180,9180,9180,0
20241209,160300,456553340,9180,9180,9180,9180,0
20241209,160200,456553340,9180,9180,9180,9180,0
20241209,160100,456553340,9180,9180,9180,9180,0
20241209,160000,456553340,9180,9180,9180,9180,0
20241209,155900,456553340,9180,9180,9180,9180,0
20241209,155800,456553340,9180,9180,9180,9180,0
20241209,155700,456553340,9180,9180,9180,9180,486
20241209,155600,456553340,9180,9180,9180,9180,0
20241209,155500,456553340,9180,9180,9180,9180,0
20241209,155400,456553340,9180,9180,9180,9180,0
20241209,155300,456553340,9180,9180,9180,9180,0
20241209,155200,456553340,9180,9180,9180,9180,0
20241209,155100,456553340,9180,9180,9180,9180,0
20241209,155000,456553340,9180,9180,9180,9180,0
20241209,154900,456553340,9180,9180,9180,9180,0
20241209,154800,456553340,9180,9180,9180,9180,0
20241209,154700,456553340,9180,9180,9180,9180,0
20241209,154600,456553340,9180,9180,9180,9180,0
20241209,154500,456553340,9180,9180,9180,9180,0
20241209,154400,456553340,9180,9180,9180,9180,0
20241209,154300,456553340,9180,9180,9180,9180,0
20241209,154200,456553340,9180,9180,9180,9180,0
20241209,154100,456553340,9180,9180,9180,9180,0
20241209,154000,456553340,9180,9180,9180,9180,0
20241209,153900,456553340,9180,9180,9180,9180,0
20241209,153800,456553340,9180,9180,9180,9180,0
20241209,153700,456553340,9180,9180,9180,9180,0
20241209,153600,456553340,9180,9180,9180,9180,0
20241209,153500,456553340,9180,9180,9180,9180,0
20241209,153400,456553340,9180,9180,9180,9180,0
20241209,153300,456553340,9180,9180,9180,9180,0
20241209,153200,456553340,9180,9180,9180,9180,0
20241209,153100,456553340,9180,9180,9180,9180,0
20241209,153000,456553340,9180,9180,9180,9180,486
20241209,152900,452091860,9100,9100,9100,9100,0
20241209,152800,452091860,9100,9100,9100,9100,0
20241209,152700,452091860,9100,9100,9100,9100,0
20241209,152600,452091860,9100,9100,9100,9100,0
20241209,152500,452091860,9100,9100,9100,9100,0
20241209,152400,452091860,9100,9100,9100,9100,0
20241209,152300,452091860,9100,9100,9100,9100,0
20241209,152200,452091860,9100,9100,9100,9100,0
20241209,152100,452091860,9100,9100,9100,9100,0
20241209,152000,452091860,9100,9100,9100,9100,0
20241209,151900,452091860,9100,9100,9100,9100,7
20241209,151800,452028160,9170,9170,9170,9170,0
20241209,151700,452028160,9170,9170,9170,9170,0
20241209,151600,452028160,9170,9170,9170,9170,0
20241209,151500,452028160,9170,9170,9170,9170,0
20241209,151400,452028160,9170,9170,9170,9170,0
20241209,151300,452028160,9170,9170,9170,9170,0
20241209,151200,452028160,9170,9170,9170,9170,0
20241209,151100,452028160,9170,9090,9170,9080,615
20241209,151000,446443210,9090,9110,9110,9090,118
20241209,150900,445370040,9190,9190,9190,9190,0
20241209,150800,445370040,9190,9190,9190,9190,1
20241209,150700,445360850,9190,9190,9190,9190,0
20241209,150600,445360850,9190,9190,9190,9190,2
20241209,150500,445342470,9100,9100,9100,9100,105
20241209,150400,444386970,9200,9200,9200,9200,0
20241209,150300,444386970,9200,9200,9200,9200,0
20241209,150200,444386970,9200,9200,9200,9200,0
20241209,150100,444386970,9200,9200,9200,9200,0
20241209,150000,444386970,9200,9080,9200,9080,21
20241209,145900,444195010,9110,9110,9110,9110,36
20241209,145800,443867050,9130,9130,9130,9130,5
20241209,145700,443821400,9130,9130,9130,9130,0
20241209,145600,443821400,9130,9130,9130,9130,0
20241209,145500,443821400,9130,9130,9130,9130,0
20241209,145400,443821400,9130,9130,9130,9130,0
20241209,145300,443821400,9130,9130,9130,9130,0
20241209,145200,443821400,9130,9130,9130,9130,0
20241209,145100,443821400,9130,9130,9130,9130,56
20241209,145000,443310120,9130,9080,9130,9080,72
20241209,144900,442654330,9080,9100,9100,9080,678
20241209,144800,436495930,9110,9110,9110,9110,0
20241209,144700,436495930,9110,9110,9110,9110,0
20241209,144600,436495930,9110,9130,9130,9110,78
20241209,144500,435785050,9130,9210,9210,9130,2532
20241209,144400,412548310,9230,9230,9230,9230,0
20241209,144300,412548310,9230,9230,9230,9230,0
20241209,144200,412548310,9230,9230,9230,9230,0
20241209,144100,412548310,9230,9230,9230,9230,0
20241209,144000,412548310,9230,9230,9230,9230,0
20241209,143900,412548310,9230,9230,9230,9230,0
20241209,143800,412548310,9230,9230,9230,9230,0
20241209,143700,412548310,9230,9230,9230,9230,0
20241209,143600,412548310,9230,9230,9230,9230,0
20241209,143500,412548310,9230,9230,9230,9230,0
20241209,143400,412548310,9230,9230,9230,9230,2
20241209,143300,412529850,9230,9230,9230,9230,0
20241209,143200,412529850,9230,9230,9230,9230,0
20241209,143100,412529850,9230,9230,9230,9230,0
20241209,143000,412529850,9230,9230,9230,9230,0
20241209,142900,412529850,9230,9230,9230,9230,0
20241209,142800,412529850,9230,9230,9230,9230,0
20241209,142700,412529850,9230,9230,9230,9230,100
20241209,142600,411606850,9230,9240,9240,9130,5552
20241209,142500,360413640,9240,9290,9440,9180,4504
20241209,142400,318486850,9280,9140,9280,9140,1368
20241209,142300,305905530,9130,9130,9130,9130,0
20241209,142200,305905530,9130,9130,9130,9130,12
20241209,142100,305795970,9130,9130,9130,9130,0
20241209,142000,305795970,9130,9130,9130,9130,0
20241209,141900,305795970,9130,9130,9130,9130,0
20241209,141800,305795970,9130,9130,9130,9130,13
20241209,141700,305677280,9120,9130,9130,9120,18
20241209,141600,305512950,9130,9130,9130,9130,0
20241209,141500,305512950,9130,9130,9130,9130,100
20241209,141400,304599950,9120,9120,9120,9120,0
20241209,141300,304599950,9120,9120,9120,9120,3
20241209,141200,304572590,9130,9130,9130,9130,0
20241209,141100,304572590,9130,9130,9130,9130,0
20241209,141000,304572590,9130,9130,9130,9130,0
20241209,140900,304572590,9130,9130,9130,9130,0
20241209,140800,304572590,9130,9130,9130,9130,0
20241209,140700,304572590,9130,9130,9130,9130,0
20241209,140600,304572590,9130,9130,9130,9130,0
20241209,140500,304572590,9130,9130,9130,9130,0
20241209,140400,304572590,9130,9130,9130,9130,0
20241209,140300,304572590,9130,9130,9130,9130,0
20241209,140200,304572590,9130,9130,9130,9130,0
20241209,140100,304572590,9130,9130,9130,9130,300
20241209,140000,301833590,9130,9130,9130,9130,0
20241209,135900,301833590,9130,9130,9130,9130,100
20241209,135800,300920590,9130,9130,9130,9130,500
20241209,135700,296355590,9120,9120,9120,9120,0
20241209,135600,296355590,9120,9120,9120,9120,10
20241209,135500,296264390,9120,9120,9120,9120,0
20241209,135400,296264390,9120,9100,9120,9090,408
20241209,135300,292554500,9100,9100,9100,9100,0
20241209,135200,292554500,9100,9100,9100,9100,0
20241209,135100,292554500,9100,9120,9120,9100,392
20241209,135000,288983300,9090,9090,9090,9090,0
20241209,134900,288983300,9090,9100,9100,9090,200
20241209,134800,287165250,9100,9100,9100,9100,0
20241209,134700,287165250,9100,9100,9100,9100,0
20241209,134600,287165250,9100,9100,9100,9100,0
20241209,134500,287165250,9100,9100,9100,9100,1
20241209,134400,287156150,9100,9100,9100,9100,1
20241209,134300,287147050,9100,9100,9100,9100,0
20241209,134200,287147050,9100,9100,9100,9100,0
20241209,134100,287147050,9100,9100,9100,9100,165
20241209,134000,285645550,9100,9100,9100,9100,0
20241209,133900,285645550,9100,9100,9100,9100,300
20241209,133800,282915550,9090,9100,9100,9090,281
20241209,133700,280359020,9090,9090,9090,9090,0
20241209,133600,280359020,9090,9090,9090,9090,15
20241209,133500,280222670,9090,9090,9090,9090,100
20241209,133400,279313670,9100,9100,9100,9100,24
20241209,133300,279095270,9100,9100,9100,9100,115
20241209,133200,278048770,9100,9100,9100,9100,0
20241209,133100,278048770,9100,9100,9100,9100,0
20241209,133000,278048770,9100,9100,9100,9100,0
20241209,132900,278048770,9100,9100,9100,9100,0
20241209,132800,278048770,9100,9100,9100,9100,0
20241209,132700,278048770,9100,9100,9100,9100,1
20241209,132600,278039670,9090,9090,9090,9090,0
20241209,132500,278039670,9090,9090,9090,9090,36
20241209,132400,277712430,9100,9100,9100,9100,1
20241209,132300,277703330,9100,9100,9100,9100,0
20241209,132200,277703330,9100,9100,9100,9100,107
20241209,132100,276729630,9100,9100,9100,9100,0
20241209,132000,276729630,9100,9100,9100,9100,0
20241209,131900,276729630,9100,9100,9100,9100,0
20241209,131800,276729630,9100,9120,9120,9100,120
20241209,131700,275635600,9120,9120,9120,9120,0
20241209,131600,275635600,9120,9120,9120,9120,0
20241209,131500,275635600,9120,9120,9120,9120,100
20241209,131400,274723600,9130,9130,9130,9130,0
20241209,131300,274723600,9130,9130,9130,9130,0
20241209,131200,274723600,9130,9130,9130,9130,0
20241209,131100,274723600,9130,9130,9130,9130,0
20241209,131000,274723600,9130,9130,9130,9130,0
20241209,130900,274723600,9130,9130,9130,9130,1
20241209,130800,274714470,9080,9080,9080,9080,0
20241209,130700,274714470,9080,9080,9080,9080,0
20241209,130600,274714470,9080,9080,9080,9080,20
20241209,130500,274532870,9080,9090,9090,9080,100
20241209,130400,273624850,9080,9080,9080,9080,0
20241209,130300,273624850,9080,9080,9080,9080,10
20241209,130200,273534050,9130,9090,9130,9090,30
20241209,130100,273260350,9090,9110,9110,9090,1467
20241209,130000,259910850,9110,9110,9110,9110,0
20241209,125900,259910850,9110,9110,9110,9110,0
20241209,125800,259910850,9110,9110,9110,9110,5
20241209,125700,259865300,9110,9110,9110,9110,0
20241209,125600,259865300,9110,9110,9110,9110,0
20241209,125500,259865300,9110,9110,9110,9110,470
20241209,125400,255583600,9120,9120,9120,9120,0
20241209,125300,255583600,9120,9120,9120,9120,0
20241209,125200,255583600,9120,9120,9120,9120,0
20241209,125100,255583600,9120,9120,9120,9120,78
20241209,125000,254872240,9120,9120,9120,9120,10
20241209,124900,254781040,9110,9110,9110,9110,5
20241209,124800,254735490,9110,9120,9120,9110,664
20241209,124700,248680120,9120,9120,9120,9120,0
20241209,124600,248680120,9120,9120,9120,9120,0
20241209,124500,248680120,9120,9120,9120,9120,0
20241209,124400,248680120,9120,9120,9120,9120,0
20241209,124300,248680120,9120,9120,9120,9120,2
20241209,124200,248661880,9120,9120,9120,9120,0
20241209,124100,248661880,9120,9130,9130,9120,11
20241209,124000,248561550,9130,9130,9130,9130,1
20241209,123900,248552420,9130,9150,9150,9130,122
20241209,123800,247438320,9150,9150,9150,9150,6
20241209,123700,247383420,9170,9170,9170,9170,0
20241209,123600,247383420,9170,9170,9170,9170,0
20241209,123500,247383420,9170,9170,9170,9170,0
20241209,123400,247383420,9170,9170,9170,9170,0
20241209,123300,247383420,9170,9170,9170,9170,0
20241209,123200,247383420,9170,9170,9170,9170,0
20241209,123100,247383420,9170,9170,9170,9170,0
20241209,123000,247383420,9170,9170,9170,9170,0
20241209,122900,247383420,9170,9150,9170,9150,66
20241209,122800,246778260,9130,9130,9130,9130,0
20241209,122700,246778260,9130,9130,9130,9130,0
20241209,122600,246778260,9130,9130,9130,9130,0
20241209,122500,246778260,9130,9130,9130,9130,0
20241209,122400,246778260,9130,9130,9130,9130,0
20241209,122300,246778260,9130,9130,9130,9130,0
20241209,122200,246778260,9130,9130,9130,9130,0
20241209,122100,246778260,9130,9130,9130,9130,0
20241209,122000,246778260,9130,9130,9130,9130,11
20241209,121900,246677830,9130,9140,9140,9130,27
20241209,121800,246431100,9160,9160,9160,9160,0
20241209,121700,246431100,9160,9160,9160,9160,48
20241209,121600,245991420,9170,9170,9170,9170,0
20241209,121500,245991420,9170,9170,9170,9170,0
20241209,121400,245991420,9170,9170,9170,9170,1
20241209,121300,245982250,9120,9120,9120,9120,0
20241209,121200,245982250,9120,9120,9120,9120,0
20241209,121100,245982250,9120,9120,9120,9120,0
20241209,121000,245982250,9120,9120,9120,9120,0
20241209,120900,245982250,9120,9120,9120,9120,0
20241209,120800,245982250,9120,9120,9120,9120,5
20241209,120700,245936650,9120,9120,9120,9120,0
20241209,120600,245936650,9120,9120,9120,9120,0
20241209,120500,245936650,9120,9120,9120,9120,0
20241209,120400,245936650,9120,9120,9120,9120,0
20241209,120300,245936650,9120,9120,9120,9120,0
20241209,120200,245936650,9120,9120,9120,9120,0
20241209,120100,245936650,9120,9120,9120,9120,0
20241209,120000,245936650,9120,9120,9120,9120,0
20241209,115900,245936650,9120,9150,9170,9120,316
20241209,115800,243039840,9120,9120,9120,9120,0
20241209,115700,243039840,9120,9120,9120,9120,0
20241209,115600,243039840,9120,9120,9120,9120,0
20241209,115500,243039840,9120,9120,9120,9120,0
20241209,115400,243039840,9120,9120,9120,9120,0
20241209,115300,243039840,9120,9120,9120,9120,0
20241209,115200,243039840,9120,9140,9140,9120,779
20241209,115100,235925380,9150,9150,9150,9150,0
20241209,115000,235925380,9150,9150,9150,9150,389
20241209,114900,232366030,9150,9150,9150,9150,0
20241209,114800,232366030,9150,9150,9150,9150,0
20241209,114700,232366030,9150,9150,9150,9150,0
20241209,114600,232366030,9150,9160,9160,9150,460
20241209,114500,228152870,9170,9170,9170,9170,0
20241209,114400,228152870,9170,9170,9170,9170,0
20241209,114300,228152870,9170,9170,9170,9170,0
20241209,114200,228152870,9170,9170,9170,9170,237
20241209,114100,225979580,9170,9170,9170,9170,0
20241209,114000,225979580,9170,9170,9170,9170,0
20241209,113900,225979580,9170,9170,9170,9170,7
20241209,113800,225915390,9170,9170,9170,9170,0
20241209,113700,225915390,9170,9170,9170,9170,200
20241209,113600,224081390,9170,9170,9170,9170,10
20241209,113500,223989690,9150,9150,9150,9150,0
20241209,113400,223989690,9150,9150,9150,9150,0
20241209,113300,223989690,9150,9150,9150,9150,0
20241209,113200,223989690,9150,9160,9160,9150,377
20241209,113100,220538110,9170,9170,9170,9170,1
20241209,113000,220528940,9170,9170,9170,9170,0
20241209,112900,220528940,9170,9170,9170,9170,3
20241209,112800,220501430,9170,9170,9170,9170,0
20241209,112700,220501430,9170,9170,9170,9170,43
20241209,112600,220107120,9170,9170,9170,9170,0
20241209,112500,220107120,9170,9170,9170,9170,0
20241209,112400,220107120,9170,9170,9170,9170,0
20241209,112300,220107120,9170,9170,9170,9170,15
20241209,112200,219969570,9190,9190,9190,9190,0
20241209,112100,219969570,9190,9190,9190,9190,3
20241209,112000,219942000,9200,9200,9200,9200,0
20241209,111900,219942000,9200,9200,9200,9200,0
20241209,111800,219942000,9200,9200,9200,9200,56
20241209,111700,219426800,9200,9200,9200,9200,0
20241209,111600,219426800,9200,9200,9200,9200,0
20241209,111500,219426800,9200,9200,9200,9200,0
20241209,111400,219426800,9200,9180,9200,9180,2000
20241209,111300,201028220,9180,9180,9180,9180,9
20241209,111200,200945600,9140,9140,9140,9140,0
20241209,111100,200945600,9140,9150,9150,9140,113
20241209,111000,199912660,9150,9150,9150,9150,542
20241209,110900,194953360,9180,9180,9180,9180,0
20241209,110800,194953360,9180,9180,9180,9180,0
20241209,110700,194953360,9180,9180,9180,9180,0
20241209,110600,194953360,9180,9180,9180,9180,1
20241209,110500,194944180,9150,9150,9150,9150,0
20241209,110400,194944180,9150,9150,9150,9150,0
20241209,110300,194944180,9150,9150,9150,9150,0
20241209,110200,194944180,9150,9150,9150,9150,20
20241209,110100,194761180,9150,9150,9150,9150,0
20241209,110000,194761180,9150,9150,9150,9150,11
20241209,105900,194660530,9150,9150,9150,9150,0
20241209,105800,194660530,9150,9170,9170,9150,659
20241209,105700,188630180,9190,9190,9190,9190,142
20241209,105600,187325200,9170,9170,9170,9170,28
20241209,105500,187068440,9150,9150,9150,9150,0
20241209,105400,187068440,9150,9180,9180,9150,998
20241209,105300,177929810,9170,9170,9170,9170,0
20241209,105200,177929810,9170,9170,9170,9170,15
20241209,105100,177792260,9170,9170,9170,9170,0
20241209,105000,177792260,9170,9170,9170,9170,0
20241209,104900,177792260,9170,9170,9170,9170,5
20241209,104800,177746410,9170,9190,9190,9170,1918
20241209,104700,160139610,9190,9190,9190,9190,0
20241209,104600,160139610,9190,9190,9190,9190,10
20241209,104500,160047710,9180,9180,9180,9180,0
20241209,104400,160047710,9180,9200,9210,9180,532
20241209,104300,155152050,9200,9200,9200,9200,183
20241209,104200,153468450,9200,9200,9200,9200,190
20241209,104100,151720450,9200,9200,9200,9200,0
20241209,104000,151720450,9200,9200,9200,9200,40
20241209,103900,151352450,9280,9270,9280,9270,500
20241209,103800,146714760,9200,9200,9200,9200,20
20241209,103700,146530760,9200,9200,9200,9200,0
20241209,103600,146530760,9200,9200,9200,9200,29
20241209,103500,146263960,9200,9200,9200,9200,0
20241209,103400,146263960,9200,9210,9210,9200,20
20241209,103300,146079910,9200,9200,9200,9200,50
20241209,103200,145619910,9200,9200,9200,9200,220
20241209,103100,143595910,9270,9270,9270,9270,1
20241209,103000,143586640,9200,9200,9200,9200,0
20241209,102900,143586640,9200,9200,9200,9200,55
20241209,102800,143080640,9200,9210,9210,9200,150
20241209,102700,141700140,9270,9270,9270,9270,1
20241209,102600,141690870,9200,9200,9200,9200,0
20241209,102500,141690870,9200,9210,9210,9200,332
20241209,102400,138635960,9200,9200,9200,9200,0
20241209,102300,138635960,9200,9200,9210,9200,18
20241209,102200,138470350,9280,9280,9280,9280,104
20241209,102100,137505230,9280,9280,9280,9190,42
20241209,102000,137119030,9200,9200,9200,9200,2
20241209,101900,137100630,9200,9200,9200,9200,0
20241209,101800,137100630,9200,9200,9200,9200,0
20241209,101700,137100630,9200,9300,9300,9200,28
20241209,101600,136842030,9300,9300,9300,9300,1
20241209,101500,136832730,9170,9170,9170,9170,0
20241209,101400,136832730,9170,9170,9170,9170,0
20241209,101300,136832730,9170,9200,9200,9170,60
20241209,101200,136281030,9310,9310,9310,9310,0
20241209,101100,136281030,9310,9310,9310,9310,0
20241209,101000,136281030,9310,9300,9310,9300,30
20241209,100900,136001820,9320,9320,9320,9320,0
20241209,100800,136001820,9320,9160,9320,9150,299
20241209,100700,133247290,9150,9150,9150,9150,0
20241209,100600,133247290,9150,9220,9220,9150,102
20241209,100500,132313030,9220,9220,9220,9220,0
20241209,100400,132313030,9220,9220,9220,9220,0
20241209,100300,132313030,9220,9220,9220,9220,3
20241209,100200,132285370,9130,9220,9220,9130,916
20241209,100100,123891430,9220,9220,9220,9220,0
20241209,100000,123891430,9220,9220,9220,9220,151
20241209,095900,122499210,9230,9230,9230,9230,0
20241209,095800,122499210,9230,9190,9230,9190,195
20241209,095700,120701160,9200,9200,9200,9200,0
20241209,095600,120701160,9200,9200,9200,9200,0
20241209,095500,120701160,9200,9200,9200,9200,264
20241209,095400,118272360,9200,9200,9200,9200,0
20241209,095300,118272360,9200,9210,9210,9200,56
20241209,095200,117757110,9220,9220,9220,9220,16
20241209,095100,117609590,9220,9220,9220,9220,0
20241209,095000,117609590,9220,9220,9220,9220,0
20241209,094900,117609590,9220,9220,9220,9220,5
20241209,094800,117563490,9220,9220,9220,9220,1
20241209,094700,117554270,9160,9260,9260,9160,1052
20241209,094600,107907120,9260,9260,9260,9260,1
20241209,094500,107897860,9260,9260,9260,9260,0
20241209,094400,107897860,9260,9260,9260,9260,100
20241209,094300,106971860,9260,9260,9260,9260,1
20241209,094200,106962600,9200,9200,9200,9200,0
20241209,094100,106962600,9200,9200,9200,9200,0
20241209,094000,106962600,9200,9200,9200,9200,787
20241209,093900,99722200,9200,9200,9200,9200,1000
20241209,093800,90522200,9130,9160,9200,9130,2830
20241209,093700,64504520,9160,9310,9310,9160,3196
20241209,093600,35043840,9310,9310,9310,9310,0
20241209,093500,35043840,9310,9310,9310,9310,0
20241209,093400,35043840,9310,9310,9310,9310,96
20241209,093300,34150080,9310,9310,9310,9310,0
20241209,093200,34150080,9310,9310,9310,9310,270
20241209,093100,31636380,9300,9310,9310,9300,659
20241209,093000,25507480,9310,9310,9310,9310,12
20241209,092900,25395760,9310,9310,9310,9310,0
20241209,092800,25395760,9310,9390,9390,9310,3
20241209,092700,25367670,9300,9300,9300,9300,137
20241209,092600,24093570,9300,9300,9300,9300,66
20241209,092500,23479770,9310,9320,9320,9300,481
20241209,092400,19005460,9320,9330,9330,9320,35
20241209,092300,18679230,9320,9320,9320,9320,50
20241209,092200,18213230,9320,9320,9320,9320,1
20241209,092100,18203910,9310,9400,9400,9310,301
20241209,092000,15398950,9400,9400,9400,9400,14
20241209,091900,15267350,9400,9400,9400,9400,0
20241209,091800,15267350,9400,9500,9500,9390,445
20241209,091700,11067890,9510,9510,9510,9510,20
20241209,091600,10877690,9510,9510,9510,9510,5
20241209,091500,10830140,9510,9510,9510,9510,1
20241209,091400,10820630,9510,9510,9510,9510,52
20241209,091300,10326110,9510,9510,9510,9510,6
20241209,091200,10269050,9510,9520,9520,9510,159
20241209,091100,8756460,9520,9520,9520,9520,101
20241209,091000,7794940,9520,9520,9520,9520,50
20241209,090900,7318940,9520,9520,9520,9520,21
20241209,090800,7119020,9550,9550,9550,9550,53
20241209,090700,6612870,9560,9570,9570,9560,54
20241209,090600,6096600,9570,9580,9580,9570,21
20241209,090500,5895480,9580,9590,9590,9580,65
20241209,090400,5272540,9590,9590,9590,9590,27
20241209,090300,5013610,9600,9600,9600,9600,30
20241209,090200,4725610,9600,9610,9610,9600,24
20241209,090100,4495200,9600,9600,9600,9600,0
20241209,090000,4495200,9600,9600,9600,9600,124
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 202700 456553340 9180 9180 9180 9180 486
3 20241209 202600 456553340 9180 9180 9180 9180 0
4 20241209 202500 456553340 9180 9180 9180 9180 0
5 20241209 202400 456553340 9180 9180 9180 9180 0
6 20241209 202300 456553340 9180 9180 9180 9180 0
7 20241209 202200 456553340 9180 9180 9180 9180 0
8 20241209 202100 456553340 9180 9180 9180 9180 0
9 20241209 202000 456553340 9180 9180 9180 9180 0
10 20241209 201900 456553340 9180 9180 9180 9180 0
11 20241209 201800 456553340 9180 9180 9180 9180 0
12 20241209 201700 456553340 9180 9180 9180 9180 0
13 20241209 201600 456553340 9180 9180 9180 9180 0
14 20241209 201500 456553340 9180 9180 9180 9180 0
15 20241209 201400 456553340 9180 9180 9180 9180 0
16 20241209 201300 456553340 9180 9180 9180 9180 0
17 20241209 201200 456553340 9180 9180 9180 9180 0
18 20241209 201100 456553340 9180 9180 9180 9180 0
19 20241209 201000 456553340 9180 9180 9180 9180 0
20 20241209 200900 456553340 9180 9180 9180 9180 0
21 20241209 200800 456553340 9180 9180 9180 9180 0
22 20241209 200700 456553340 9180 9180 9180 9180 0
23 20241209 200600 456553340 9180 9180 9180 9180 0
24 20241209 200500 456553340 9180 9180 9180 9180 0
25 20241209 200400 456553340 9180 9180 9180 9180 0
26 20241209 200300 456553340 9180 9180 9180 9180 0
27 20241209 200200 456553340 9180 9180 9180 9180 0
28 20241209 200100 456553340 9180 9180 9180 9180 0
29 20241209 200000 456553340 9180 9180 9180 9180 0
30 20241209 195900 456553340 9180 9180 9180 9180 0
31 20241209 195800 456553340 9180 9180 9180 9180 0
32 20241209 195700 456553340 9180 9180 9180 9180 486
33 20241209 195600 456553340 9180 9180 9180 9180 0
34 20241209 195500 456553340 9180 9180 9180 9180 0
35 20241209 195400 456553340 9180 9180 9180 9180 0
36 20241209 195300 456553340 9180 9180 9180 9180 0
37 20241209 195200 456553340 9180 9180 9180 9180 0
38 20241209 195100 456553340 9180 9180 9180 9180 0
39 20241209 195000 456553340 9180 9180 9180 9180 0
40 20241209 194900 456553340 9180 9180 9180 9180 0
41 20241209 194800 456553340 9180 9180 9180 9180 0
42 20241209 194700 456553340 9180 9180 9180 9180 0
43 20241209 194600 456553340 9180 9180 9180 9180 0
44 20241209 194500 456553340 9180 9180 9180 9180 0
45 20241209 194400 456553340 9180 9180 9180 9180 0
46 20241209 194300 456553340 9180 9180 9180 9180 0
47 20241209 194200 456553340 9180 9180 9180 9180 0
48 20241209 194100 456553340 9180 9180 9180 9180 0
49 20241209 194000 456553340 9180 9180 9180 9180 0
50 20241209 193900 456553340 9180 9180 9180 9180 0
51 20241209 193800 456553340 9180 9180 9180 9180 0
52 20241209 193700 456553340 9180 9180 9180 9180 0
53 20241209 193600 456553340 9180 9180 9180 9180 0
54 20241209 193500 456553340 9180 9180 9180 9180 0
55 20241209 193400 456553340 9180 9180 9180 9180 0
56 20241209 193300 456553340 9180 9180 9180 9180 0
57 20241209 193200 456553340 9180 9180 9180 9180 0
58 20241209 193100 456553340 9180 9180 9180 9180 0
59 20241209 193000 456553340 9180 9180 9180 9180 0
60 20241209 192900 456553340 9180 9180 9180 9180 0
61 20241209 192800 456553340 9180 9180 9180 9180 0
62 20241209 192700 456553340 9180 9180 9180 9180 486
63 20241209 192600 456553340 9180 9180 9180 9180 0
64 20241209 192500 456553340 9180 9180 9180 9180 0
65 20241209 192400 456553340 9180 9180 9180 9180 0
66 20241209 192300 456553340 9180 9180 9180 9180 0
67 20241209 192200 456553340 9180 9180 9180 9180 0
68 20241209 192100 456553340 9180 9180 9180 9180 0
69 20241209 192000 456553340 9180 9180 9180 9180 0
70 20241209 191900 456553340 9180 9180 9180 9180 0
71 20241209 191800 456553340 9180 9180 9180 9180 0
72 20241209 191700 456553340 9180 9180 9180 9180 0
73 20241209 191600 456553340 9180 9180 9180 9180 0
74 20241209 191500 456553340 9180 9180 9180 9180 0
75 20241209 191400 456553340 9180 9180 9180 9180 0
76 20241209 191300 456553340 9180 9180 9180 9180 0
77 20241209 191200 456553340 9180 9180 9180 9180 0
78 20241209 191100 456553340 9180 9180 9180 9180 0
79 20241209 191000 456553340 9180 9180 9180 9180 0
80 20241209 190900 456553340 9180 9180 9180 9180 0
81 20241209 190800 456553340 9180 9180 9180 9180 0
82 20241209 190700 456553340 9180 9180 9180 9180 0
83 20241209 190600 456553340 9180 9180 9180 9180 0
84 20241209 190500 456553340 9180 9180 9180 9180 0
85 20241209 190400 456553340 9180 9180 9180 9180 0
86 20241209 190300 456553340 9180 9180 9180 9180 0
87 20241209 190200 456553340 9180 9180 9180 9180 0
88 20241209 190100 456553340 9180 9180 9180 9180 0
89 20241209 190000 456553340 9180 9180 9180 9180 0
90 20241209 185900 456553340 9180 9180 9180 9180 0
91 20241209 185800 456553340 9180 9180 9180 9180 0
92 20241209 185700 456553340 9180 9180 9180 9180 486
93 20241209 185600 456553340 9180 9180 9180 9180 0
94 20241209 185500 456553340 9180 9180 9180 9180 0
95 20241209 185400 456553340 9180 9180 9180 9180 0
96 20241209 185300 456553340 9180 9180 9180 9180 0
97 20241209 185200 456553340 9180 9180 9180 9180 0
98 20241209 185100 456553340 9180 9180 9180 9180 0
99 20241209 185000 456553340 9180 9180 9180 9180 0
100 20241209 184900 456553340 9180 9180 9180 9180 0
101 20241209 184800 456553340 9180 9180 9180 9180 0
102 20241209 184700 456553340 9180 9180 9180 9180 0
103 20241209 184600 456553340 9180 9180 9180 9180 0
104 20241209 184500 456553340 9180 9180 9180 9180 0
105 20241209 184400 456553340 9180 9180 9180 9180 0
106 20241209 184300 456553340 9180 9180 9180 9180 0
107 20241209 184200 456553340 9180 9180 9180 9180 0
108 20241209 184100 456553340 9180 9180 9180 9180 0
109 20241209 184000 456553340 9180 9180 9180 9180 0
110 20241209 183900 456553340 9180 9180 9180 9180 0
111 20241209 183800 456553340 9180 9180 9180 9180 0
112 20241209 183700 456553340 9180 9180 9180 9180 0
113 20241209 183600 456553340 9180 9180 9180 9180 0
114 20241209 183500 456553340 9180 9180 9180 9180 0
115 20241209 183400 456553340 9180 9180 9180 9180 0
116 20241209 183300 456553340 9180 9180 9180 9180 0
117 20241209 183200 456553340 9180 9180 9180 9180 0
118 20241209 183100 456553340 9180 9180 9180 9180 0
119 20241209 183000 456553340 9180 9180 9180 9180 0
120 20241209 182900 456553340 9180 9180 9180 9180 0
121 20241209 182800 456553340 9180 9180 9180 9180 0
122 20241209 182700 456553340 9180 9180 9180 9180 486
123 20241209 182600 456553340 9180 9180 9180 9180 0
124 20241209 182500 456553340 9180 9180 9180 9180 0
125 20241209 182400 456553340 9180 9180 9180 9180 0
126 20241209 182300 456553340 9180 9180 9180 9180 0
127 20241209 182200 456553340 9180 9180 9180 9180 0
128 20241209 182100 456553340 9180 9180 9180 9180 0
129 20241209 182000 456553340 9180 9180 9180 9180 0
130 20241209 181900 456553340 9180 9180 9180 9180 0
131 20241209 181800 456553340 9180 9180 9180 9180 0
132 20241209 181700 456553340 9180 9180 9180 9180 0
133 20241209 181600 456553340 9180 9180 9180 9180 0
134 20241209 181500 456553340 9180 9180 9180 9180 0
135 20241209 181400 456553340 9180 9180 9180 9180 0
136 20241209 181300 456553340 9180 9180 9180 9180 0
137 20241209 181200 456553340 9180 9180 9180 9180 0
138 20241209 181100 456553340 9180 9180 9180 9180 0
139 20241209 181000 456553340 9180 9180 9180 9180 0
140 20241209 180900 456553340 9180 9180 9180 9180 0
141 20241209 180800 456553340 9180 9180 9180 9180 0
142 20241209 180700 456553340 9180 9180 9180 9180 0
143 20241209 180600 456553340 9180 9180 9180 9180 0
144 20241209 180500 456553340 9180 9180 9180 9180 0
145 20241209 180400 456553340 9180 9180 9180 9180 0
146 20241209 180300 456553340 9180 9180 9180 9180 0
147 20241209 180200 456553340 9180 9180 9180 9180 0
148 20241209 180100 456553340 9180 9180 9180 9180 0
149 20241209 180000 456553340 9180 9180 9180 9180 0
150 20241209 175900 456553340 9180 9180 9180 9180 0
151 20241209 175800 456553340 9180 9180 9180 9180 0
152 20241209 175700 456553340 9180 9180 9180 9180 486
153 20241209 175600 456553340 9180 9180 9180 9180 0
154 20241209 175500 456553340 9180 9180 9180 9180 0
155 20241209 175400 456553340 9180 9180 9180 9180 0
156 20241209 175300 456553340 9180 9180 9180 9180 0
157 20241209 175200 456553340 9180 9180 9180 9180 0
158 20241209 175100 456553340 9180 9180 9180 9180 0
159 20241209 175000 456553340 9180 9180 9180 9180 0
160 20241209 174900 456553340 9180 9180 9180 9180 0
161 20241209 174800 456553340 9180 9180 9180 9180 0
162 20241209 174700 456553340 9180 9180 9180 9180 0
163 20241209 174600 456553340 9180 9180 9180 9180 0
164 20241209 174500 456553340 9180 9180 9180 9180 0
165 20241209 174400 456553340 9180 9180 9180 9180 0
166 20241209 174300 456553340 9180 9180 9180 9180 0
167 20241209 174200 456553340 9180 9180 9180 9180 0
168 20241209 174100 456553340 9180 9180 9180 9180 0
169 20241209 174000 456553340 9180 9180 9180 9180 0
170 20241209 173900 456553340 9180 9180 9180 9180 0
171 20241209 173800 456553340 9180 9180 9180 9180 0
172 20241209 173700 456553340 9180 9180 9180 9180 0
173 20241209 173600 456553340 9180 9180 9180 9180 0
174 20241209 173500 456553340 9180 9180 9180 9180 0
175 20241209 173400 456553340 9180 9180 9180 9180 0
176 20241209 173300 456553340 9180 9180 9180 9180 0
177 20241209 173200 456553340 9180 9180 9180 9180 0
178 20241209 173100 456553340 9180 9180 9180 9180 0
179 20241209 173000 456553340 9180 9180 9180 9180 0
180 20241209 172900 456553340 9180 9180 9180 9180 0
181 20241209 172800 456553340 9180 9180 9180 9180 0
182 20241209 172700 456553340 9180 9180 9180 9180 486
183 20241209 172600 456553340 9180 9180 9180 9180 0
184 20241209 172500 456553340 9180 9180 9180 9180 0
185 20241209 172400 456553340 9180 9180 9180 9180 0
186 20241209 172300 456553340 9180 9180 9180 9180 0
187 20241209 172200 456553340 9180 9180 9180 9180 0
188 20241209 172100 456553340 9180 9180 9180 9180 0
189 20241209 172000 456553340 9180 9180 9180 9180 0
190 20241209 171900 456553340 9180 9180 9180 9180 0
191 20241209 171800 456553340 9180 9180 9180 9180 0
192 20241209 171700 456553340 9180 9180 9180 9180 0
193 20241209 171600 456553340 9180 9180 9180 9180 0
194 20241209 171500 456553340 9180 9180 9180 9180 0
195 20241209 171400 456553340 9180 9180 9180 9180 0
196 20241209 171300 456553340 9180 9180 9180 9180 0
197 20241209 171200 456553340 9180 9180 9180 9180 0
198 20241209 171100 456553340 9180 9180 9180 9180 0
199 20241209 171000 456553340 9180 9180 9180 9180 0
200 20241209 170900 456553340 9180 9180 9180 9180 0
201 20241209 170800 456553340 9180 9180 9180 9180 0
202 20241209 170700 456553340 9180 9180 9180 9180 0
203 20241209 170600 456553340 9180 9180 9180 9180 0
204 20241209 170500 456553340 9180 9180 9180 9180 0
205 20241209 170400 456553340 9180 9180 9180 9180 0
206 20241209 170300 456553340 9180 9180 9180 9180 0
207 20241209 170200 456553340 9180 9180 9180 9180 0
208 20241209 170100 456553340 9180 9180 9180 9180 0
209 20241209 170000 456553340 9180 9180 9180 9180 0
210 20241209 165900 456553340 9180 9180 9180 9180 0
211 20241209 165800 456553340 9180 9180 9180 9180 0
212 20241209 165700 456553340 9180 9180 9180 9180 486
213 20241209 165600 456553340 9180 9180 9180 9180 0
214 20241209 165500 456553340 9180 9180 9180 9180 0
215 20241209 165400 456553340 9180 9180 9180 9180 0
216 20241209 165300 456553340 9180 9180 9180 9180 0
217 20241209 165200 456553340 9180 9180 9180 9180 0
218 20241209 165100 456553340 9180 9180 9180 9180 0
219 20241209 165000 456553340 9180 9180 9180 9180 0
220 20241209 164900 456553340 9180 9180 9180 9180 0
221 20241209 164800 456553340 9180 9180 9180 9180 0
222 20241209 164700 456553340 9180 9180 9180 9180 0
223 20241209 164600 456553340 9180 9180 9180 9180 0
224 20241209 164500 456553340 9180 9180 9180 9180 0
225 20241209 164400 456553340 9180 9180 9180 9180 0
226 20241209 164300 456553340 9180 9180 9180 9180 0
227 20241209 164200 456553340 9180 9180 9180 9180 0
228 20241209 164100 456553340 9180 9180 9180 9180 0
229 20241209 164000 456553340 9180 9180 9180 9180 0
230 20241209 163900 456553340 9180 9180 9180 9180 0
231 20241209 163800 456553340 9180 9180 9180 9180 0
232 20241209 163700 456553340 9180 9180 9180 9180 0
233 20241209 163600 456553340 9180 9180 9180 9180 0
234 20241209 163500 456553340 9180 9180 9180 9180 0
235 20241209 163400 456553340 9180 9180 9180 9180 0
236 20241209 163300 456553340 9180 9180 9180 9180 0
237 20241209 163200 456553340 9180 9180 9180 9180 0
238 20241209 163100 456553340 9180 9180 9180 9180 0
239 20241209 163000 456553340 9180 9180 9180 9180 0
240 20241209 162900 456553340 9180 9180 9180 9180 0
241 20241209 162800 456553340 9180 9180 9180 9180 0
242 20241209 162700 456553340 9180 9180 9180 9180 486
243 20241209 162600 456553340 9180 9180 9180 9180 0
244 20241209 162500 456553340 9180 9180 9180 9180 0
245 20241209 162400 456553340 9180 9180 9180 9180 0
246 20241209 162300 456553340 9180 9180 9180 9180 0
247 20241209 162200 456553340 9180 9180 9180 9180 0
248 20241209 162100 456553340 9180 9180 9180 9180 0
249 20241209 162000 456553340 9180 9180 9180 9180 0
250 20241209 161900 456553340 9180 9180 9180 9180 0
251 20241209 161800 456553340 9180 9180 9180 9180 0
252 20241209 161700 456553340 9180 9180 9180 9180 0
253 20241209 161600 456553340 9180 9180 9180 9180 0
254 20241209 161500 456553340 9180 9180 9180 9180 0
255 20241209 161400 456553340 9180 9180 9180 9180 0
256 20241209 161300 456553340 9180 9180 9180 9180 0
257 20241209 161200 456553340 9180 9180 9180 9180 0
258 20241209 161100 456553340 9180 9180 9180 9180 0
259 20241209 161000 456553340 9180 9180 9180 9180 0
260 20241209 160900 456553340 9180 9180 9180 9180 0
261 20241209 160800 456553340 9180 9180 9180 9180 0
262 20241209 160700 456553340 9180 9180 9180 9180 0
263 20241209 160600 456553340 9180 9180 9180 9180 0
264 20241209 160500 456553340 9180 9180 9180 9180 0
265 20241209 160400 456553340 9180 9180 9180 9180 0
266 20241209 160300 456553340 9180 9180 9180 9180 0
267 20241209 160200 456553340 9180 9180 9180 9180 0
268 20241209 160100 456553340 9180 9180 9180 9180 0
269 20241209 160000 456553340 9180 9180 9180 9180 0
270 20241209 155900 456553340 9180 9180 9180 9180 0
271 20241209 155800 456553340 9180 9180 9180 9180 0
272 20241209 155700 456553340 9180 9180 9180 9180 486
273 20241209 155600 456553340 9180 9180 9180 9180 0
274 20241209 155500 456553340 9180 9180 9180 9180 0
275 20241209 155400 456553340 9180 9180 9180 9180 0
276 20241209 155300 456553340 9180 9180 9180 9180 0
277 20241209 155200 456553340 9180 9180 9180 9180 0
278 20241209 155100 456553340 9180 9180 9180 9180 0
279 20241209 155000 456553340 9180 9180 9180 9180 0
280 20241209 154900 456553340 9180 9180 9180 9180 0
281 20241209 154800 456553340 9180 9180 9180 9180 0
282 20241209 154700 456553340 9180 9180 9180 9180 0
283 20241209 154600 456553340 9180 9180 9180 9180 0
284 20241209 154500 456553340 9180 9180 9180 9180 0
285 20241209 154400 456553340 9180 9180 9180 9180 0
286 20241209 154300 456553340 9180 9180 9180 9180 0
287 20241209 154200 456553340 9180 9180 9180 9180 0
288 20241209 154100 456553340 9180 9180 9180 9180 0
289 20241209 154000 456553340 9180 9180 9180 9180 0
290 20241209 153900 456553340 9180 9180 9180 9180 0
291 20241209 153800 456553340 9180 9180 9180 9180 0
292 20241209 153700 456553340 9180 9180 9180 9180 0
293 20241209 153600 456553340 9180 9180 9180 9180 0
294 20241209 153500 456553340 9180 9180 9180 9180 0
295 20241209 153400 456553340 9180 9180 9180 9180 0
296 20241209 153300 456553340 9180 9180 9180 9180 0
297 20241209 153200 456553340 9180 9180 9180 9180 0
298 20241209 153100 456553340 9180 9180 9180 9180 0
299 20241209 153000 456553340 9180 9180 9180 9180 486
300 20241209 152900 452091860 9100 9100 9100 9100 0
301 20241209 152800 452091860 9100 9100 9100 9100 0
302 20241209 152700 452091860 9100 9100 9100 9100 0
303 20241209 152600 452091860 9100 9100 9100 9100 0
304 20241209 152500 452091860 9100 9100 9100 9100 0
305 20241209 152400 452091860 9100 9100 9100 9100 0
306 20241209 152300 452091860 9100 9100 9100 9100 0
307 20241209 152200 452091860 9100 9100 9100 9100 0
308 20241209 152100 452091860 9100 9100 9100 9100 0
309 20241209 152000 452091860 9100 9100 9100 9100 0
310 20241209 151900 452091860 9100 9100 9100 9100 7
311 20241209 151800 452028160 9170 9170 9170 9170 0
312 20241209 151700 452028160 9170 9170 9170 9170 0
313 20241209 151600 452028160 9170 9170 9170 9170 0
314 20241209 151500 452028160 9170 9170 9170 9170 0
315 20241209 151400 452028160 9170 9170 9170 9170 0
316 20241209 151300 452028160 9170 9170 9170 9170 0
317 20241209 151200 452028160 9170 9170 9170 9170 0
318 20241209 151100 452028160 9170 9090 9170 9080 615
319 20241209 151000 446443210 9090 9110 9110 9090 118
320 20241209 150900 445370040 9190 9190 9190 9190 0
321 20241209 150800 445370040 9190 9190 9190 9190 1
322 20241209 150700 445360850 9190 9190 9190 9190 0
323 20241209 150600 445360850 9190 9190 9190 9190 2
324 20241209 150500 445342470 9100 9100 9100 9100 105
325 20241209 150400 444386970 9200 9200 9200 9200 0
326 20241209 150300 444386970 9200 9200 9200 9200 0
327 20241209 150200 444386970 9200 9200 9200 9200 0
328 20241209 150100 444386970 9200 9200 9200 9200 0
329 20241209 150000 444386970 9200 9080 9200 9080 21
330 20241209 145900 444195010 9110 9110 9110 9110 36
331 20241209 145800 443867050 9130 9130 9130 9130 5
332 20241209 145700 443821400 9130 9130 9130 9130 0
333 20241209 145600 443821400 9130 9130 9130 9130 0
334 20241209 145500 443821400 9130 9130 9130 9130 0
335 20241209 145400 443821400 9130 9130 9130 9130 0
336 20241209 145300 443821400 9130 9130 9130 9130 0
337 20241209 145200 443821400 9130 9130 9130 9130 0
338 20241209 145100 443821400 9130 9130 9130 9130 56
339 20241209 145000 443310120 9130 9080 9130 9080 72
340 20241209 144900 442654330 9080 9100 9100 9080 678
341 20241209 144800 436495930 9110 9110 9110 9110 0
342 20241209 144700 436495930 9110 9110 9110 9110 0
343 20241209 144600 436495930 9110 9130 9130 9110 78
344 20241209 144500 435785050 9130 9210 9210 9130 2532
345 20241209 144400 412548310 9230 9230 9230 9230 0
346 20241209 144300 412548310 9230 9230 9230 9230 0
347 20241209 144200 412548310 9230 9230 9230 9230 0
348 20241209 144100 412548310 9230 9230 9230 9230 0
349 20241209 144000 412548310 9230 9230 9230 9230 0
350 20241209 143900 412548310 9230 9230 9230 9230 0
351 20241209 143800 412548310 9230 9230 9230 9230 0
352 20241209 143700 412548310 9230 9230 9230 9230 0
353 20241209 143600 412548310 9230 9230 9230 9230 0
354 20241209 143500 412548310 9230 9230 9230 9230 0
355 20241209 143400 412548310 9230 9230 9230 9230 2
356 20241209 143300 412529850 9230 9230 9230 9230 0
357 20241209 143200 412529850 9230 9230 9230 9230 0
358 20241209 143100 412529850 9230 9230 9230 9230 0
359 20241209 143000 412529850 9230 9230 9230 9230 0
360 20241209 142900 412529850 9230 9230 9230 9230 0
361 20241209 142800 412529850 9230 9230 9230 9230 0
362 20241209 142700 412529850 9230 9230 9230 9230 100
363 20241209 142600 411606850 9230 9240 9240 9130 5552
364 20241209 142500 360413640 9240 9290 9440 9180 4504
365 20241209 142400 318486850 9280 9140 9280 9140 1368
366 20241209 142300 305905530 9130 9130 9130 9130 0
367 20241209 142200 305905530 9130 9130 9130 9130 12
368 20241209 142100 305795970 9130 9130 9130 9130 0
369 20241209 142000 305795970 9130 9130 9130 9130 0
370 20241209 141900 305795970 9130 9130 9130 9130 0
371 20241209 141800 305795970 9130 9130 9130 9130 13
372 20241209 141700 305677280 9120 9130 9130 9120 18
373 20241209 141600 305512950 9130 9130 9130 9130 0
374 20241209 141500 305512950 9130 9130 9130 9130 100
375 20241209 141400 304599950 9120 9120 9120 9120 0
376 20241209 141300 304599950 9120 9120 9120 9120 3
377 20241209 141200 304572590 9130 9130 9130 9130 0
378 20241209 141100 304572590 9130 9130 9130 9130 0
379 20241209 141000 304572590 9130 9130 9130 9130 0
380 20241209 140900 304572590 9130 9130 9130 9130 0
381 20241209 140800 304572590 9130 9130 9130 9130 0
382 20241209 140700 304572590 9130 9130 9130 9130 0
383 20241209 140600 304572590 9130 9130 9130 9130 0
384 20241209 140500 304572590 9130 9130 9130 9130 0
385 20241209 140400 304572590 9130 9130 9130 9130 0
386 20241209 140300 304572590 9130 9130 9130 9130 0
387 20241209 140200 304572590 9130 9130 9130 9130 0
388 20241209 140100 304572590 9130 9130 9130 9130 300
389 20241209 140000 301833590 9130 9130 9130 9130 0
390 20241209 135900 301833590 9130 9130 9130 9130 100
391 20241209 135800 300920590 9130 9130 9130 9130 500
392 20241209 135700 296355590 9120 9120 9120 9120 0
393 20241209 135600 296355590 9120 9120 9120 9120 10
394 20241209 135500 296264390 9120 9120 9120 9120 0
395 20241209 135400 296264390 9120 9100 9120 9090 408
396 20241209 135300 292554500 9100 9100 9100 9100 0
397 20241209 135200 292554500 9100 9100 9100 9100 0
398 20241209 135100 292554500 9100 9120 9120 9100 392
399 20241209 135000 288983300 9090 9090 9090 9090 0
400 20241209 134900 288983300 9090 9100 9100 9090 200
401 20241209 134800 287165250 9100 9100 9100 9100 0
402 20241209 134700 287165250 9100 9100 9100 9100 0
403 20241209 134600 287165250 9100 9100 9100 9100 0
404 20241209 134500 287165250 9100 9100 9100 9100 1
405 20241209 134400 287156150 9100 9100 9100 9100 1
406 20241209 134300 287147050 9100 9100 9100 9100 0
407 20241209 134200 287147050 9100 9100 9100 9100 0
408 20241209 134100 287147050 9100 9100 9100 9100 165
409 20241209 134000 285645550 9100 9100 9100 9100 0
410 20241209 133900 285645550 9100 9100 9100 9100 300
411 20241209 133800 282915550 9090 9100 9100 9090 281
412 20241209 133700 280359020 9090 9090 9090 9090 0
413 20241209 133600 280359020 9090 9090 9090 9090 15
414 20241209 133500 280222670 9090 9090 9090 9090 100
415 20241209 133400 279313670 9100 9100 9100 9100 24
416 20241209 133300 279095270 9100 9100 9100 9100 115
417 20241209 133200 278048770 9100 9100 9100 9100 0
418 20241209 133100 278048770 9100 9100 9100 9100 0
419 20241209 133000 278048770 9100 9100 9100 9100 0
420 20241209 132900 278048770 9100 9100 9100 9100 0
421 20241209 132800 278048770 9100 9100 9100 9100 0
422 20241209 132700 278048770 9100 9100 9100 9100 1
423 20241209 132600 278039670 9090 9090 9090 9090 0
424 20241209 132500 278039670 9090 9090 9090 9090 36
425 20241209 132400 277712430 9100 9100 9100 9100 1
426 20241209 132300 277703330 9100 9100 9100 9100 0
427 20241209 132200 277703330 9100 9100 9100 9100 107
428 20241209 132100 276729630 9100 9100 9100 9100 0
429 20241209 132000 276729630 9100 9100 9100 9100 0
430 20241209 131900 276729630 9100 9100 9100 9100 0
431 20241209 131800 276729630 9100 9120 9120 9100 120
432 20241209 131700 275635600 9120 9120 9120 9120 0
433 20241209 131600 275635600 9120 9120 9120 9120 0
434 20241209 131500 275635600 9120 9120 9120 9120 100
435 20241209 131400 274723600 9130 9130 9130 9130 0
436 20241209 131300 274723600 9130 9130 9130 9130 0
437 20241209 131200 274723600 9130 9130 9130 9130 0
438 20241209 131100 274723600 9130 9130 9130 9130 0
439 20241209 131000 274723600 9130 9130 9130 9130 0
440 20241209 130900 274723600 9130 9130 9130 9130 1
441 20241209 130800 274714470 9080 9080 9080 9080 0
442 20241209 130700 274714470 9080 9080 9080 9080 0
443 20241209 130600 274714470 9080 9080 9080 9080 20
444 20241209 130500 274532870 9080 9090 9090 9080 100
445 20241209 130400 273624850 9080 9080 9080 9080 0
446 20241209 130300 273624850 9080 9080 9080 9080 10
447 20241209 130200 273534050 9130 9090 9130 9090 30
448 20241209 130100 273260350 9090 9110 9110 9090 1467
449 20241209 130000 259910850 9110 9110 9110 9110 0
450 20241209 125900 259910850 9110 9110 9110 9110 0
451 20241209 125800 259910850 9110 9110 9110 9110 5
452 20241209 125700 259865300 9110 9110 9110 9110 0
453 20241209 125600 259865300 9110 9110 9110 9110 0
454 20241209 125500 259865300 9110 9110 9110 9110 470
455 20241209 125400 255583600 9120 9120 9120 9120 0
456 20241209 125300 255583600 9120 9120 9120 9120 0
457 20241209 125200 255583600 9120 9120 9120 9120 0
458 20241209 125100 255583600 9120 9120 9120 9120 78
459 20241209 125000 254872240 9120 9120 9120 9120 10
460 20241209 124900 254781040 9110 9110 9110 9110 5
461 20241209 124800 254735490 9110 9120 9120 9110 664
462 20241209 124700 248680120 9120 9120 9120 9120 0
463 20241209 124600 248680120 9120 9120 9120 9120 0
464 20241209 124500 248680120 9120 9120 9120 9120 0
465 20241209 124400 248680120 9120 9120 9120 9120 0
466 20241209 124300 248680120 9120 9120 9120 9120 2
467 20241209 124200 248661880 9120 9120 9120 9120 0
468 20241209 124100 248661880 9120 9130 9130 9120 11
469 20241209 124000 248561550 9130 9130 9130 9130 1
470 20241209 123900 248552420 9130 9150 9150 9130 122
471 20241209 123800 247438320 9150 9150 9150 9150 6
472 20241209 123700 247383420 9170 9170 9170 9170 0
473 20241209 123600 247383420 9170 9170 9170 9170 0
474 20241209 123500 247383420 9170 9170 9170 9170 0
475 20241209 123400 247383420 9170 9170 9170 9170 0
476 20241209 123300 247383420 9170 9170 9170 9170 0
477 20241209 123200 247383420 9170 9170 9170 9170 0
478 20241209 123100 247383420 9170 9170 9170 9170 0
479 20241209 123000 247383420 9170 9170 9170 9170 0
480 20241209 122900 247383420 9170 9150 9170 9150 66
481 20241209 122800 246778260 9130 9130 9130 9130 0
482 20241209 122700 246778260 9130 9130 9130 9130 0
483 20241209 122600 246778260 9130 9130 9130 9130 0
484 20241209 122500 246778260 9130 9130 9130 9130 0
485 20241209 122400 246778260 9130 9130 9130 9130 0
486 20241209 122300 246778260 9130 9130 9130 9130 0
487 20241209 122200 246778260 9130 9130 9130 9130 0
488 20241209 122100 246778260 9130 9130 9130 9130 0
489 20241209 122000 246778260 9130 9130 9130 9130 11
490 20241209 121900 246677830 9130 9140 9140 9130 27
491 20241209 121800 246431100 9160 9160 9160 9160 0
492 20241209 121700 246431100 9160 9160 9160 9160 48
493 20241209 121600 245991420 9170 9170 9170 9170 0
494 20241209 121500 245991420 9170 9170 9170 9170 0
495 20241209 121400 245991420 9170 9170 9170 9170 1
496 20241209 121300 245982250 9120 9120 9120 9120 0
497 20241209 121200 245982250 9120 9120 9120 9120 0
498 20241209 121100 245982250 9120 9120 9120 9120 0
499 20241209 121000 245982250 9120 9120 9120 9120 0
500 20241209 120900 245982250 9120 9120 9120 9120 0
501 20241209 120800 245982250 9120 9120 9120 9120 5
502 20241209 120700 245936650 9120 9120 9120 9120 0
503 20241209 120600 245936650 9120 9120 9120 9120 0
504 20241209 120500 245936650 9120 9120 9120 9120 0
505 20241209 120400 245936650 9120 9120 9120 9120 0
506 20241209 120300 245936650 9120 9120 9120 9120 0
507 20241209 120200 245936650 9120 9120 9120 9120 0
508 20241209 120100 245936650 9120 9120 9120 9120 0
509 20241209 120000 245936650 9120 9120 9120 9120 0
510 20241209 115900 245936650 9120 9150 9170 9120 316
511 20241209 115800 243039840 9120 9120 9120 9120 0
512 20241209 115700 243039840 9120 9120 9120 9120 0
513 20241209 115600 243039840 9120 9120 9120 9120 0
514 20241209 115500 243039840 9120 9120 9120 9120 0
515 20241209 115400 243039840 9120 9120 9120 9120 0
516 20241209 115300 243039840 9120 9120 9120 9120 0
517 20241209 115200 243039840 9120 9140 9140 9120 779
518 20241209 115100 235925380 9150 9150 9150 9150 0
519 20241209 115000 235925380 9150 9150 9150 9150 389
520 20241209 114900 232366030 9150 9150 9150 9150 0
521 20241209 114800 232366030 9150 9150 9150 9150 0
522 20241209 114700 232366030 9150 9150 9150 9150 0
523 20241209 114600 232366030 9150 9160 9160 9150 460
524 20241209 114500 228152870 9170 9170 9170 9170 0
525 20241209 114400 228152870 9170 9170 9170 9170 0
526 20241209 114300 228152870 9170 9170 9170 9170 0
527 20241209 114200 228152870 9170 9170 9170 9170 237
528 20241209 114100 225979580 9170 9170 9170 9170 0
529 20241209 114000 225979580 9170 9170 9170 9170 0
530 20241209 113900 225979580 9170 9170 9170 9170 7
531 20241209 113800 225915390 9170 9170 9170 9170 0
532 20241209 113700 225915390 9170 9170 9170 9170 200
533 20241209 113600 224081390 9170 9170 9170 9170 10
534 20241209 113500 223989690 9150 9150 9150 9150 0
535 20241209 113400 223989690 9150 9150 9150 9150 0
536 20241209 113300 223989690 9150 9150 9150 9150 0
537 20241209 113200 223989690 9150 9160 9160 9150 377
538 20241209 113100 220538110 9170 9170 9170 9170 1
539 20241209 113000 220528940 9170 9170 9170 9170 0
540 20241209 112900 220528940 9170 9170 9170 9170 3
541 20241209 112800 220501430 9170 9170 9170 9170 0
542 20241209 112700 220501430 9170 9170 9170 9170 43
543 20241209 112600 220107120 9170 9170 9170 9170 0
544 20241209 112500 220107120 9170 9170 9170 9170 0
545 20241209 112400 220107120 9170 9170 9170 9170 0
546 20241209 112300 220107120 9170 9170 9170 9170 15
547 20241209 112200 219969570 9190 9190 9190 9190 0
548 20241209 112100 219969570 9190 9190 9190 9190 3
549 20241209 112000 219942000 9200 9200 9200 9200 0
550 20241209 111900 219942000 9200 9200 9200 9200 0
551 20241209 111800 219942000 9200 9200 9200 9200 56
552 20241209 111700 219426800 9200 9200 9200 9200 0
553 20241209 111600 219426800 9200 9200 9200 9200 0
554 20241209 111500 219426800 9200 9200 9200 9200 0
555 20241209 111400 219426800 9200 9180 9200 9180 2000
556 20241209 111300 201028220 9180 9180 9180 9180 9
557 20241209 111200 200945600 9140 9140 9140 9140 0
558 20241209 111100 200945600 9140 9150 9150 9140 113
559 20241209 111000 199912660 9150 9150 9150 9150 542
560 20241209 110900 194953360 9180 9180 9180 9180 0
561 20241209 110800 194953360 9180 9180 9180 9180 0
562 20241209 110700 194953360 9180 9180 9180 9180 0
563 20241209 110600 194953360 9180 9180 9180 9180 1
564 20241209 110500 194944180 9150 9150 9150 9150 0
565 20241209 110400 194944180 9150 9150 9150 9150 0
566 20241209 110300 194944180 9150 9150 9150 9150 0
567 20241209 110200 194944180 9150 9150 9150 9150 20
568 20241209 110100 194761180 9150 9150 9150 9150 0
569 20241209 110000 194761180 9150 9150 9150 9150 11
570 20241209 105900 194660530 9150 9150 9150 9150 0
571 20241209 105800 194660530 9150 9170 9170 9150 659
572 20241209 105700 188630180 9190 9190 9190 9190 142
573 20241209 105600 187325200 9170 9170 9170 9170 28
574 20241209 105500 187068440 9150 9150 9150 9150 0
575 20241209 105400 187068440 9150 9180 9180 9150 998
576 20241209 105300 177929810 9170 9170 9170 9170 0
577 20241209 105200 177929810 9170 9170 9170 9170 15
578 20241209 105100 177792260 9170 9170 9170 9170 0
579 20241209 105000 177792260 9170 9170 9170 9170 0
580 20241209 104900 177792260 9170 9170 9170 9170 5
581 20241209 104800 177746410 9170 9190 9190 9170 1918
582 20241209 104700 160139610 9190 9190 9190 9190 0
583 20241209 104600 160139610 9190 9190 9190 9190 10
584 20241209 104500 160047710 9180 9180 9180 9180 0
585 20241209 104400 160047710 9180 9200 9210 9180 532
586 20241209 104300 155152050 9200 9200 9200 9200 183
587 20241209 104200 153468450 9200 9200 9200 9200 190
588 20241209 104100 151720450 9200 9200 9200 9200 0
589 20241209 104000 151720450 9200 9200 9200 9200 40
590 20241209 103900 151352450 9280 9270 9280 9270 500
591 20241209 103800 146714760 9200 9200 9200 9200 20
592 20241209 103700 146530760 9200 9200 9200 9200 0
593 20241209 103600 146530760 9200 9200 9200 9200 29
594 20241209 103500 146263960 9200 9200 9200 9200 0
595 20241209 103400 146263960 9200 9210 9210 9200 20
596 20241209 103300 146079910 9200 9200 9200 9200 50
597 20241209 103200 145619910 9200 9200 9200 9200 220
598 20241209 103100 143595910 9270 9270 9270 9270 1
599 20241209 103000 143586640 9200 9200 9200 9200 0
600 20241209 102900 143586640 9200 9200 9200 9200 55
601 20241209 102800 143080640 9200 9210 9210 9200 150
602 20241209 102700 141700140 9270 9270 9270 9270 1
603 20241209 102600 141690870 9200 9200 9200 9200 0
604 20241209 102500 141690870 9200 9210 9210 9200 332
605 20241209 102400 138635960 9200 9200 9200 9200 0
606 20241209 102300 138635960 9200 9200 9210 9200 18
607 20241209 102200 138470350 9280 9280 9280 9280 104
608 20241209 102100 137505230 9280 9280 9280 9190 42
609 20241209 102000 137119030 9200 9200 9200 9200 2
610 20241209 101900 137100630 9200 9200 9200 9200 0
611 20241209 101800 137100630 9200 9200 9200 9200 0
612 20241209 101700 137100630 9200 9300 9300 9200 28
613 20241209 101600 136842030 9300 9300 9300 9300 1
614 20241209 101500 136832730 9170 9170 9170 9170 0
615 20241209 101400 136832730 9170 9170 9170 9170 0
616 20241209 101300 136832730 9170 9200 9200 9170 60
617 20241209 101200 136281030 9310 9310 9310 9310 0
618 20241209 101100 136281030 9310 9310 9310 9310 0
619 20241209 101000 136281030 9310 9300 9310 9300 30
620 20241209 100900 136001820 9320 9320 9320 9320 0
621 20241209 100800 136001820 9320 9160 9320 9150 299
622 20241209 100700 133247290 9150 9150 9150 9150 0
623 20241209 100600 133247290 9150 9220 9220 9150 102
624 20241209 100500 132313030 9220 9220 9220 9220 0
625 20241209 100400 132313030 9220 9220 9220 9220 0
626 20241209 100300 132313030 9220 9220 9220 9220 3
627 20241209 100200 132285370 9130 9220 9220 9130 916
628 20241209 100100 123891430 9220 9220 9220 9220 0
629 20241209 100000 123891430 9220 9220 9220 9220 151
630 20241209 095900 122499210 9230 9230 9230 9230 0
631 20241209 095800 122499210 9230 9190 9230 9190 195
632 20241209 095700 120701160 9200 9200 9200 9200 0
633 20241209 095600 120701160 9200 9200 9200 9200 0
634 20241209 095500 120701160 9200 9200 9200 9200 264
635 20241209 095400 118272360 9200 9200 9200 9200 0
636 20241209 095300 118272360 9200 9210 9210 9200 56
637 20241209 095200 117757110 9220 9220 9220 9220 16
638 20241209 095100 117609590 9220 9220 9220 9220 0
639 20241209 095000 117609590 9220 9220 9220 9220 0
640 20241209 094900 117609590 9220 9220 9220 9220 5
641 20241209 094800 117563490 9220 9220 9220 9220 1
642 20241209 094700 117554270 9160 9260 9260 9160 1052
643 20241209 094600 107907120 9260 9260 9260 9260 1
644 20241209 094500 107897860 9260 9260 9260 9260 0
645 20241209 094400 107897860 9260 9260 9260 9260 100
646 20241209 094300 106971860 9260 9260 9260 9260 1
647 20241209 094200 106962600 9200 9200 9200 9200 0
648 20241209 094100 106962600 9200 9200 9200 9200 0
649 20241209 094000 106962600 9200 9200 9200 9200 787
650 20241209 093900 99722200 9200 9200 9200 9200 1000
651 20241209 093800 90522200 9130 9160 9200 9130 2830
652 20241209 093700 64504520 9160 9310 9310 9160 3196
653 20241209 093600 35043840 9310 9310 9310 9310 0
654 20241209 093500 35043840 9310 9310 9310 9310 0
655 20241209 093400 35043840 9310 9310 9310 9310 96
656 20241209 093300 34150080 9310 9310 9310 9310 0
657 20241209 093200 34150080 9310 9310 9310 9310 270
658 20241209 093100 31636380 9300 9310 9310 9300 659
659 20241209 093000 25507480 9310 9310 9310 9310 12
660 20241209 092900 25395760 9310 9310 9310 9310 0
661 20241209 092800 25395760 9310 9390 9390 9310 3
662 20241209 092700 25367670 9300 9300 9300 9300 137
663 20241209 092600 24093570 9300 9300 9300 9300 66
664 20241209 092500 23479770 9310 9320 9320 9300 481
665 20241209 092400 19005460 9320 9330 9330 9320 35
666 20241209 092300 18679230 9320 9320 9320 9320 50
667 20241209 092200 18213230 9320 9320 9320 9320 1
668 20241209 092100 18203910 9310 9400 9400 9310 301
669 20241209 092000 15398950 9400 9400 9400 9400 14
670 20241209 091900 15267350 9400 9400 9400 9400 0
671 20241209 091800 15267350 9400 9500 9500 9390 445
672 20241209 091700 11067890 9510 9510 9510 9510 20
673 20241209 091600 10877690 9510 9510 9510 9510 5
674 20241209 091500 10830140 9510 9510 9510 9510 1
675 20241209 091400 10820630 9510 9510 9510 9510 52
676 20241209 091300 10326110 9510 9510 9510 9510 6
677 20241209 091200 10269050 9510 9520 9520 9510 159
678 20241209 091100 8756460 9520 9520 9520 9520 101
679 20241209 091000 7794940 9520 9520 9520 9520 50
680 20241209 090900 7318940 9520 9520 9520 9520 21
681 20241209 090800 7119020 9550 9550 9550 9550 53
682 20241209 090700 6612870 9560 9570 9570 9560 54
683 20241209 090600 6096600 9570 9580 9580 9570 21
684 20241209 090500 5895480 9580 9590 9590 9580 65
685 20241209 090400 5272540 9590 9590 9590 9590 27
686 20241209 090300 5013610 9600 9600 9600 9600 30
687 20241209 090200 4725610 9600 9610 9610 9600 24
688 20241209 090100 4495200 9600 9600 9600 9600 0
689 20241209 090000 4495200 9600 9600 9600 9600 124