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

692
149980/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203000,1192094140,5310,5310,5310,5310,5485
20241209,202900,1192094140,5310,5310,5310,5310,0
20241209,202800,1192094140,5310,5310,5310,5310,0
20241209,202700,1192094140,5310,5310,5310,5310,0
20241209,202600,1192094140,5310,5310,5310,5310,0
20241209,202500,1192094140,5310,5310,5310,5310,0
20241209,202400,1192094140,5310,5310,5310,5310,0
20241209,202300,1192094140,5310,5310,5310,5310,0
20241209,202200,1192094140,5310,5310,5310,5310,0
20241209,202100,1192094140,5310,5310,5310,5310,0
20241209,202000,1192094140,5310,5310,5310,5310,0
20241209,201900,1192094140,5310,5310,5310,5310,0
20241209,201800,1192094140,5310,5310,5310,5310,0
20241209,201700,1192094140,5310,5310,5310,5310,0
20241209,201600,1192094140,5310,5310,5310,5310,0
20241209,201500,1192094140,5310,5310,5310,5310,0
20241209,201400,1192094140,5310,5310,5310,5310,0
20241209,201300,1192094140,5310,5310,5310,5310,0
20241209,201200,1192094140,5310,5310,5310,5310,0
20241209,201100,1192094140,5310,5310,5310,5310,0
20241209,201000,1192094140,5310,5310,5310,5310,0
20241209,200900,1192094140,5310,5310,5310,5310,0
20241209,200800,1192094140,5310,5310,5310,5310,0
20241209,200700,1192094140,5310,5310,5310,5310,0
20241209,200600,1192094140,5310,5310,5310,5310,0
20241209,200500,1192094140,5310,5310,5310,5310,0
20241209,200400,1192094140,5310,5310,5310,5310,0
20241209,200300,1192094140,5310,5310,5310,5310,0
20241209,200200,1192094140,5310,5310,5310,5310,0
20241209,200100,1192094140,5310,5310,5310,5310,0
20241209,200000,1192094140,5310,5310,5310,5310,5485
20241209,195900,1192094140,5310,5310,5310,5310,0
20241209,195800,1192094140,5310,5310,5310,5310,0
20241209,195700,1192094140,5310,5310,5310,5310,0
20241209,195600,1192094140,5310,5310,5310,5310,0
20241209,195500,1192094140,5310,5310,5310,5310,0
20241209,195400,1192094140,5310,5310,5310,5310,0
20241209,195300,1192094140,5310,5310,5310,5310,0
20241209,195200,1192094140,5310,5310,5310,5310,0
20241209,195100,1192094140,5310,5310,5310,5310,0
20241209,195000,1192094140,5310,5310,5310,5310,0
20241209,194900,1192094140,5310,5310,5310,5310,0
20241209,194800,1192094140,5310,5310,5310,5310,0
20241209,194700,1192094140,5310,5310,5310,5310,0
20241209,194600,1192094140,5310,5310,5310,5310,0
20241209,194500,1192094140,5310,5310,5310,5310,0
20241209,194400,1192094140,5310,5310,5310,5310,0
20241209,194300,1192094140,5310,5310,5310,5310,0
20241209,194200,1192094140,5310,5310,5310,5310,0
20241209,194100,1192094140,5310,5310,5310,5310,0
20241209,194000,1192094140,5310,5310,5310,5310,0
20241209,193900,1192094140,5310,5310,5310,5310,0
20241209,193800,1192094140,5310,5310,5310,5310,0
20241209,193700,1192094140,5310,5310,5310,5310,0
20241209,193600,1192094140,5310,5310,5310,5310,0
20241209,193500,1192094140,5310,5310,5310,5310,0
20241209,193400,1192094140,5310,5310,5310,5310,0
20241209,193300,1192094140,5310,5310,5310,5310,0
20241209,193200,1192094140,5310,5310,5310,5310,0
20241209,193100,1192094140,5310,5310,5310,5310,0
20241209,193000,1192094140,5310,5310,5310,5310,5485
20241209,192900,1192094140,5310,5310,5310,5310,0
20241209,192800,1192094140,5310,5310,5310,5310,0
20241209,192700,1192094140,5310,5310,5310,5310,0
20241209,192600,1192094140,5310,5310,5310,5310,0
20241209,192500,1192094140,5310,5310,5310,5310,0
20241209,192400,1192094140,5310,5310,5310,5310,0
20241209,192300,1192094140,5310,5310,5310,5310,0
20241209,192200,1192094140,5310,5310,5310,5310,0
20241209,192100,1192094140,5310,5310,5310,5310,0
20241209,192000,1192094140,5310,5310,5310,5310,0
20241209,191900,1192094140,5310,5310,5310,5310,0
20241209,191800,1192094140,5310,5310,5310,5310,0
20241209,191700,1192094140,5310,5310,5310,5310,0
20241209,191600,1192094140,5310,5310,5310,5310,0
20241209,191500,1192094140,5310,5310,5310,5310,0
20241209,191400,1192094140,5310,5310,5310,5310,0
20241209,191300,1192094140,5310,5310,5310,5310,0
20241209,191200,1192094140,5310,5310,5310,5310,0
20241209,191100,1192094140,5310,5310,5310,5310,0
20241209,191000,1192094140,5310,5310,5310,5310,0
20241209,190900,1192094140,5310,5310,5310,5310,0
20241209,190800,1192094140,5310,5310,5310,5310,0
20241209,190700,1192094140,5310,5310,5310,5310,0
20241209,190600,1192094140,5310,5310,5310,5310,0
20241209,190500,1192094140,5310,5310,5310,5310,0
20241209,190400,1192094140,5310,5310,5310,5310,0
20241209,190300,1192094140,5310,5310,5310,5310,0
20241209,190200,1192094140,5310,5310,5310,5310,0
20241209,190100,1192094140,5310,5310,5310,5310,0
20241209,190000,1192094140,5310,5310,5310,5310,5485
20241209,185900,1192094140,5310,5310,5310,5310,0
20241209,185800,1192094140,5310,5310,5310,5310,0
20241209,185700,1192094140,5310,5310,5310,5310,0
20241209,185600,1192094140,5310,5310,5310,5310,0
20241209,185500,1192094140,5310,5310,5310,5310,0
20241209,185400,1192094140,5310,5310,5310,5310,0
20241209,185300,1192094140,5310,5310,5310,5310,0
20241209,185200,1192094140,5310,5310,5310,5310,0
20241209,185100,1192094140,5310,5310,5310,5310,0
20241209,185000,1192094140,5310,5310,5310,5310,0
20241209,184900,1192094140,5310,5310,5310,5310,0
20241209,184800,1192094140,5310,5310,5310,5310,0
20241209,184700,1192094140,5310,5310,5310,5310,0
20241209,184600,1192094140,5310,5310,5310,5310,0
20241209,184500,1192094140,5310,5310,5310,5310,0
20241209,184400,1192094140,5310,5310,5310,5310,0
20241209,184300,1192094140,5310,5310,5310,5310,0
20241209,184200,1192094140,5310,5310,5310,5310,0
20241209,184100,1192094140,5310,5310,5310,5310,0
20241209,184000,1192094140,5310,5310,5310,5310,0
20241209,183900,1192094140,5310,5310,5310,5310,0
20241209,183800,1192094140,5310,5310,5310,5310,0
20241209,183700,1192094140,5310,5310,5310,5310,0
20241209,183600,1192094140,5310,5310,5310,5310,0
20241209,183500,1192094140,5310,5310,5310,5310,0
20241209,183400,1192094140,5310,5310,5310,5310,0
20241209,183300,1192094140,5310,5310,5310,5310,0
20241209,183200,1192094140,5310,5310,5310,5310,0
20241209,183100,1192094140,5310,5310,5310,5310,0
20241209,183000,1192094140,5310,5310,5310,5310,5485
20241209,182900,1192094140,5310,5310,5310,5310,0
20241209,182800,1192094140,5310,5310,5310,5310,0
20241209,182700,1192094140,5310,5310,5310,5310,0
20241209,182600,1192094140,5310,5310,5310,5310,0
20241209,182500,1192094140,5310,5310,5310,5310,0
20241209,182400,1192094140,5310,5310,5310,5310,0
20241209,182300,1192094140,5310,5310,5310,5310,0
20241209,182200,1192094140,5310,5310,5310,5310,0
20241209,182100,1192094140,5310,5310,5310,5310,0
20241209,182000,1192094140,5310,5310,5310,5310,0
20241209,181900,1192094140,5310,5310,5310,5310,0
20241209,181800,1192094140,5310,5310,5310,5310,0
20241209,181700,1192094140,5310,5310,5310,5310,0
20241209,181600,1192094140,5310,5310,5310,5310,0
20241209,181500,1192094140,5310,5310,5310,5310,0
20241209,181400,1192094140,5310,5310,5310,5310,0
20241209,181300,1192094140,5310,5310,5310,5310,0
20241209,181200,1192094140,5310,5310,5310,5310,0
20241209,181100,1192094140,5310,5310,5310,5310,0
20241209,181000,1192094140,5310,5310,5310,5310,0
20241209,180900,1192094140,5310,5310,5310,5310,0
20241209,180800,1192094140,5310,5310,5310,5310,0
20241209,180700,1192094140,5310,5310,5310,5310,0
20241209,180600,1192094140,5310,5310,5310,5310,0
20241209,180500,1192094140,5310,5310,5310,5310,0
20241209,180400,1192094140,5310,5310,5310,5310,0
20241209,180300,1192094140,5310,5310,5310,5310,0
20241209,180200,1192094140,5310,5310,5310,5310,0
20241209,180100,1192094140,5310,5310,5310,5310,0
20241209,180000,1192094140,5310,5310,5310,5310,5485
20241209,175900,1192094140,5310,5310,5310,5310,0
20241209,175800,1192094140,5310,5310,5310,5310,0
20241209,175700,1192094140,5310,5310,5310,5310,0
20241209,175600,1192094140,5310,5310,5310,5310,0
20241209,175500,1192094140,5310,5310,5310,5310,0
20241209,175400,1192094140,5310,5310,5310,5310,0
20241209,175300,1192094140,5310,5310,5310,5310,0
20241209,175200,1192094140,5310,5310,5310,5310,0
20241209,175100,1192094140,5310,5310,5310,5310,0
20241209,175000,1192094140,5310,5310,5310,5310,0
20241209,174900,1192094140,5310,5310,5310,5310,0
20241209,174800,1192094140,5310,5310,5310,5310,0
20241209,174700,1192094140,5310,5310,5310,5310,0
20241209,174600,1192094140,5310,5310,5310,5310,0
20241209,174500,1192094140,5310,5310,5310,5310,0
20241209,174400,1192094140,5310,5310,5310,5310,0
20241209,174300,1192094140,5310,5310,5310,5310,0
20241209,174200,1192094140,5310,5310,5310,5310,0
20241209,174100,1192094140,5310,5310,5310,5310,0
20241209,174000,1192094140,5310,5310,5310,5310,0
20241209,173900,1192094140,5310,5310,5310,5310,0
20241209,173800,1192094140,5310,5310,5310,5310,0
20241209,173700,1192094140,5310,5310,5310,5310,0
20241209,173600,1192094140,5310,5310,5310,5310,0
20241209,173500,1192094140,5310,5310,5310,5310,0
20241209,173400,1192094140,5310,5310,5310,5310,0
20241209,173300,1192094140,5310,5310,5310,5310,0
20241209,173200,1192094140,5310,5310,5310,5310,0
20241209,173100,1192094140,5310,5310,5310,5310,0
20241209,173000,1192094140,5310,5310,5310,5310,5485
20241209,172900,1192094140,5310,5310,5310,5310,0
20241209,172800,1192094140,5310,5310,5310,5310,0
20241209,172700,1192094140,5310,5310,5310,5310,0
20241209,172600,1192094140,5310,5310,5310,5310,0
20241209,172500,1192094140,5310,5310,5310,5310,0
20241209,172400,1192094140,5310,5310,5310,5310,0
20241209,172300,1192094140,5310,5310,5310,5310,0
20241209,172200,1192094140,5310,5310,5310,5310,0
20241209,172100,1192094140,5310,5310,5310,5310,0
20241209,172000,1192094140,5310,5310,5310,5310,0
20241209,171900,1192094140,5310,5310,5310,5310,0
20241209,171800,1192094140,5310,5310,5310,5310,0
20241209,171700,1192094140,5310,5310,5310,5310,0
20241209,171600,1192094140,5310,5310,5310,5310,0
20241209,171500,1192094140,5310,5310,5310,5310,0
20241209,171400,1192094140,5310,5310,5310,5310,0
20241209,171300,1192094140,5310,5310,5310,5310,0
20241209,171200,1192094140,5310,5310,5310,5310,0
20241209,171100,1192094140,5310,5310,5310,5310,0
20241209,171000,1192094140,5310,5310,5310,5310,0
20241209,170900,1192094140,5310,5310,5310,5310,0
20241209,170800,1192094140,5310,5310,5310,5310,0
20241209,170700,1192094140,5310,5310,5310,5310,0
20241209,170600,1192094140,5310,5310,5310,5310,0
20241209,170500,1192094140,5310,5310,5310,5310,0
20241209,170400,1192094140,5310,5310,5310,5310,0
20241209,170300,1192094140,5310,5310,5310,5310,0
20241209,170200,1192094140,5310,5310,5310,5310,0
20241209,170100,1192094140,5310,5310,5310,5310,0
20241209,170000,1192094140,5310,5310,5310,5310,5485
20241209,165900,1192094140,5310,5310,5310,5310,0
20241209,165800,1192094140,5310,5310,5310,5310,0
20241209,165700,1192094140,5310,5310,5310,5310,0
20241209,165600,1192094140,5310,5310,5310,5310,0
20241209,165500,1192094140,5310,5310,5310,5310,0
20241209,165400,1192094140,5310,5310,5310,5310,0
20241209,165300,1192094140,5310,5310,5310,5310,0
20241209,165200,1192094140,5310,5310,5310,5310,0
20241209,165100,1192094140,5310,5310,5310,5310,0
20241209,165000,1192094140,5310,5310,5310,5310,0
20241209,164900,1192094140,5310,5310,5310,5310,0
20241209,164800,1192094140,5310,5310,5310,5310,0
20241209,164700,1192094140,5310,5310,5310,5310,0
20241209,164600,1192094140,5310,5310,5310,5310,0
20241209,164500,1192094140,5310,5310,5310,5310,0
20241209,164400,1192094140,5310,5310,5310,5310,0
20241209,164300,1192094140,5310,5310,5310,5310,0
20241209,164200,1192094140,5310,5310,5310,5310,0
20241209,164100,1192094140,5310,5310,5310,5310,0
20241209,164000,1192094140,5310,5310,5310,5310,0
20241209,163900,1192094140,5310,5310,5310,5310,0
20241209,163800,1192094140,5310,5310,5310,5310,0
20241209,163700,1192094140,5310,5310,5310,5310,0
20241209,163600,1192094140,5310,5310,5310,5310,0
20241209,163500,1192094140,5310,5310,5310,5310,0
20241209,163400,1192094140,5310,5310,5310,5310,0
20241209,163300,1192094140,5310,5310,5310,5310,0
20241209,163200,1192094140,5310,5310,5310,5310,0
20241209,163100,1192094140,5310,5310,5310,5310,0
20241209,163000,1192094140,5310,5310,5310,5310,5485
20241209,162900,1192094140,5310,5310,5310,5310,0
20241209,162800,1192094140,5310,5310,5310,5310,0
20241209,162700,1192094140,5310,5310,5310,5310,0
20241209,162600,1192094140,5310,5310,5310,5310,0
20241209,162500,1192094140,5310,5310,5310,5310,0
20241209,162400,1192094140,5310,5310,5310,5310,0
20241209,162300,1192094140,5310,5310,5310,5310,0
20241209,162200,1192094140,5310,5310,5310,5310,0
20241209,162100,1192094140,5310,5310,5310,5310,0
20241209,162000,1192094140,5310,5310,5310,5310,0
20241209,161900,1192094140,5310,5310,5310,5310,0
20241209,161800,1192094140,5310,5310,5310,5310,0
20241209,161700,1192094140,5310,5310,5310,5310,0
20241209,161600,1192094140,5310,5310,5310,5310,0
20241209,161500,1192094140,5310,5310,5310,5310,0
20241209,161400,1192094140,5310,5310,5310,5310,0
20241209,161300,1192094140,5310,5310,5310,5310,0
20241209,161200,1192094140,5310,5310,5310,5310,0
20241209,161100,1192094140,5310,5310,5310,5310,0
20241209,161000,1192094140,5310,5310,5310,5310,0
20241209,160900,1192094140,5310,5310,5310,5310,0
20241209,160800,1192094140,5310,5310,5310,5310,0
20241209,160700,1192094140,5310,5310,5310,5310,0
20241209,160600,1192094140,5310,5310,5310,5310,0
20241209,160500,1192094140,5310,5310,5310,5310,0
20241209,160400,1192094140,5310,5310,5310,5310,0
20241209,160300,1192094140,5310,5310,5310,5310,0
20241209,160200,1192094140,5310,5310,5310,5310,0
20241209,160100,1192094140,5310,5310,5310,5310,0
20241209,160000,1192094140,5310,5310,5310,5310,5485
20241209,155900,1192094140,5310,5310,5310,5310,0
20241209,155800,1192094140,5310,5310,5310,5310,0
20241209,155700,1192094140,5310,5310,5310,5310,0
20241209,155600,1192094140,5310,5310,5310,5310,0
20241209,155500,1192094140,5310,5310,5310,5310,0
20241209,155400,1192094140,5310,5310,5310,5310,0
20241209,155300,1192094140,5310,5310,5310,5310,0
20241209,155200,1192094140,5310,5310,5310,5310,0
20241209,155100,1192094140,5310,5310,5310,5310,0
20241209,155000,1192094140,5310,5310,5310,5310,0
20241209,154900,1192094140,5310,5310,5310,5310,0
20241209,154800,1192094140,5310,5310,5310,5310,0
20241209,154700,1192094140,5310,5310,5310,5310,0
20241209,154600,1192094140,5310,5310,5310,5310,0
20241209,154500,1192094140,5310,5310,5310,5310,0
20241209,154400,1192094140,5310,5310,5310,5310,0
20241209,154300,1192094140,5310,5310,5310,5310,0
20241209,154200,1192094140,5310,5310,5310,5310,0
20241209,154100,1192094140,5310,5310,5310,5310,0
20241209,154000,1192094140,5310,5310,5310,5310,0
20241209,153900,1192094140,5310,5310,5310,5310,0
20241209,153800,1192094140,5310,5310,5310,5310,0
20241209,153700,1192094140,5310,5310,5310,5310,0
20241209,153600,1192094140,5310,5310,5310,5310,0
20241209,153500,1192094140,5310,5310,5310,5310,0
20241209,153400,1192094140,5310,5310,5310,5310,0
20241209,153300,1192094140,5310,5310,5310,5310,0
20241209,153200,1192094140,5310,5310,5310,5310,0
20241209,153100,1192094140,5310,5310,5310,5310,0
20241209,153000,1192094140,5310,5310,5310,5310,10970
20241209,152900,1162968790,5360,5360,5360,5360,0
20241209,152800,1162968790,5360,5360,5360,5360,0
20241209,152700,1162968790,5360,5360,5360,5360,0
20241209,152600,1162968790,5360,5360,5360,5360,0
20241209,152500,1162968790,5360,5360,5360,5360,0
20241209,152400,1162968790,5360,5360,5360,5360,0
20241209,152300,1162968790,5360,5360,5360,5360,0
20241209,152200,1162968790,5360,5360,5360,5360,0
20241209,152100,1162968790,5360,5360,5360,5360,0
20241209,152000,1162968790,5360,5360,5360,5360,0
20241209,151900,1162968790,5360,5350,5360,5340,635
20241209,151800,1159571780,5360,5350,5360,5350,12
20241209,151700,1159507560,5360,5380,5380,5360,340
20241209,151600,1157681160,5360,5390,5390,5360,162
20241209,151500,1156811280,5390,5390,5390,5390,46
20241209,151400,1156563340,5390,5390,5390,5390,0
20241209,151300,1156563340,5390,5390,5390,5390,200
20241209,151200,1155485340,5400,5400,5400,5360,24
20241209,151100,1155356550,5350,5340,5350,5340,402
20241209,151000,1153206880,5370,5370,5370,5370,1
20241209,150900,1153201510,5340,5360,5360,5340,897
20241209,150800,1148399510,5370,5380,5400,5370,521
20241209,150700,1145597610,5380,5420,5430,5380,1097
20241209,150600,1139677990,5440,5410,5440,5400,243
20241209,150500,1138364130,5400,5400,5400,5400,24
20241209,150400,1138234530,5410,5410,5410,5410,100
20241209,150300,1137693530,5410,5410,5410,5410,202
20241209,150200,1136600710,5430,5390,5430,5390,3
20241209,150100,1136584500,5390,5390,5390,5390,13
20241209,150000,1136514430,5360,5360,5360,5360,0
20241209,145900,1136514430,5360,5360,5360,5360,0
20241209,145800,1136514430,5360,5350,5360,5310,959
20241209,145700,1131401290,5350,5380,5380,5350,259
20241209,145600,1130015090,5390,5390,5390,5390,1633
20241209,145500,1121213220,5390,5390,5390,5390,0
20241209,145400,1121213220,5390,5420,5420,5390,400
20241209,145300,1119050830,5460,5460,5460,5460,1
20241209,145200,1119045370,5410,5410,5410,5410,215
20241209,145100,1117882220,5450,5410,5450,5400,83
20241209,145000,1117433570,5410,5440,5470,5390,130
20241209,144900,1116724790,5440,5400,5440,5390,1927
20241209,144800,1106295690,5400,5310,5400,5300,4696
20241209,144700,1081186100,5300,5310,5310,5300,823
20241209,144600,1076818170,5310,5330,5330,5310,1000
20241209,144500,1071502790,5330,5330,5330,5330,1001
20241209,144400,1066167460,5380,5360,5380,5360,10
20241209,144300,1066113720,5350,5350,5350,5350,1
20241209,144200,1066108370,5360,5360,5360,5360,2
20241209,144100,1066097650,5370,5370,5370,5370,21
20241209,144000,1065984880,5320,5320,5320,5320,5
20241209,143900,1065958280,5310,5380,5380,5310,1030
20241209,143800,1060467100,5380,5380,5380,5380,0
20241209,143700,1060467100,5380,5350,5380,5350,8
20241209,143600,1060424090,5340,5340,5340,5340,511
20241209,143500,1057695350,5340,5330,5340,5330,250
20241209,143400,1056360770,5330,5330,5330,5330,41
20241209,143300,1056142240,5340,5340,5340,5340,2
20241209,143200,1056131560,5320,5320,5320,5320,5
20241209,143100,1056104960,5310,5310,5310,5310,475
20241209,143000,1053582710,5310,5310,5310,5310,179
20241209,142900,1052632220,5340,5340,5340,5340,1
20241209,142800,1052626880,5330,5320,5330,5320,1435
20241209,142700,1044987040,5320,5310,5320,5300,1435
20241209,142600,1037370540,5310,5320,5330,5310,1322
20241209,142500,1030347190,5350,5350,5350,5320,360
20241209,142400,1028426500,5390,5390,5390,5390,0
20241209,142300,1028426500,5390,5390,5390,5360,11
20241209,142200,1028367480,5340,5340,5340,5340,0
20241209,142100,1028367480,5340,5340,5340,5340,0
20241209,142000,1028367480,5340,5340,5340,5340,1
20241209,141900,1028362140,5400,5400,5400,5400,0
20241209,141800,1028362140,5400,5420,5420,5330,6594
20241209,141700,993099430,5420,5420,5420,5420,1
20241209,141600,993094010,5420,5460,5460,5410,4044
20241209,141500,971161490,5490,5490,5490,5490,0
20241209,141400,971161490,5490,5490,5490,5490,0
20241209,141300,971161490,5490,5490,5490,5490,1
20241209,141200,971156000,5490,5460,5490,5460,127
20241209,141100,970462320,5470,5470,5470,5470,0
20241209,141000,970462320,5470,5470,5470,5470,5
20241209,140900,970434970,5490,5490,5490,5490,2
20241209,140800,970423990,5490,5490,5490,5490,0
20241209,140700,970423990,5490,5480,5490,5480,4
20241209,140600,970402050,5430,5430,5430,5430,0
20241209,140500,970402050,5430,5430,5430,5430,2
20241209,140400,970391190,5490,5490,5490,5490,0
20241209,140300,970391190,5490,5460,5500,5440,519
20241209,140200,967545550,5460,5460,5470,5460,123
20241209,140100,966872760,5470,5440,5470,5440,2024
20241209,140000,955848160,5440,5410,5450,5410,2914
20241209,135900,940011580,5420,5420,5420,5420,0
20241209,135800,940011580,5420,5410,5420,5410,7629
20241209,135700,898664590,5410,5410,5410,5410,0
20241209,135600,898664590,5410,5410,5410,5410,3
20241209,135500,898648360,5400,5380,5400,5380,869
20241209,135400,893960770,5390,5380,5390,5380,152
20241209,135300,893143000,5370,5380,5380,5370,601
20241209,135200,889915620,5370,5370,5370,5370,1
20241209,135100,889910250,5380,5380,5380,5380,0
20241209,135000,889910250,5380,5350,5380,5350,91
20241209,134900,889423370,5350,5350,5350,5340,201
20241209,134800,888349020,5350,5350,5350,5340,195
20241209,134700,887307700,5350,5360,5360,5350,1071
20241209,134600,881577830,5360,5380,5380,5360,493
20241209,134500,878935330,5360,5370,5380,5360,13
20241209,134400,878865600,5370,5370,5370,5370,2
20241209,134300,878854860,5400,5400,5400,5400,0
20241209,134200,878854860,5400,5400,5400,5400,0
20241209,134100,878854860,5400,5380,5400,5380,3
20241209,134000,878838700,5400,5400,5400,5400,0
20241209,133900,878838700,5400,5400,5400,5390,4
20241209,133800,878817110,5390,5350,5390,5350,441
20241209,133700,876451490,5350,5360,5370,5350,507
20241209,133600,873733000,5370,5360,5370,5360,12
20241209,133500,873668670,5350,5350,5350,5350,122
20241209,133400,873015970,5350,5350,5350,5350,2
20241209,133300,873005270,5340,5340,5340,5340,179
20241209,133200,872049410,5350,5350,5350,5350,5
20241209,133100,872022660,5330,5330,5330,5330,0
20241209,133000,872022660,5330,5330,5330,5330,500
20241209,132900,869357660,5330,5330,5330,5330,0
20241209,132800,869357660,5330,5330,5330,5330,236
20241209,132700,868099780,5370,5370,5370,5370,0
20241209,132600,868099780,5370,5370,5370,5370,265
20241209,132500,866676730,5370,5370,5370,5360,1276
20241209,132400,859826610,5370,5340,5370,5330,2235
20241209,132300,847883770,5370,5370,5370,5360,695
20241209,132200,844152830,5370,5370,5370,5370,200
20241209,132100,843078830,5370,5350,5370,5350,43
20241209,132000,842847940,5360,5370,5370,5350,87
20241209,131900,842380780,5370,5370,5370,5370,211
20241209,131800,841247710,5370,5360,5370,5340,277
20241209,131700,839763860,5360,5360,5360,5360,12
20241209,131600,839699540,5360,5360,5360,5360,50
20241209,131500,839431540,5360,5360,5360,5360,66
20241209,131400,839077780,5360,5340,5360,5340,10
20241209,131300,839024280,5340,5350,5370,5340,545
20241209,131200,836105720,5330,5350,5360,5330,218
20241209,131100,834939510,5360,5320,5360,5320,147
20241209,131000,834153890,5310,5320,5320,5310,106
20241209,130900,833590900,5350,5350,5350,5350,102
20241209,130800,833045200,5360,5360,5360,5360,0
20241209,130700,833045200,5360,5330,5360,5300,1433
20241209,130600,825436440,5360,5360,5360,5360,0
20241209,130500,825436440,5360,5360,5360,5360,2
20241209,130400,825425720,5330,5330,5330,5330,0
20241209,130300,825425720,5330,5360,5360,5330,799
20241209,130200,821159010,5380,5390,5390,5360,131
20241209,130100,820453290,5400,5360,5410,5360,2031
20241209,130000,809524880,5360,5340,5360,5340,4097
20241209,125900,787601090,5330,5330,5340,5330,180
20241209,125800,786641600,5340,5340,5350,5340,261
20241209,125700,785246070,5340,5360,5360,5340,3350
20241209,125600,767313370,5370,5420,5420,5370,1902
20241209,125500,757085860,5420,5380,5420,5380,462
20241209,125400,754600260,5390,5390,5390,5390,112
20241209,125300,753996580,5400,5400,5400,5400,0
20241209,125200,753996580,5400,5390,5420,5390,1216
20241209,125100,747441570,5400,5400,5400,5400,937
20241209,125000,742381770,5400,5420,5420,5400,885
20241209,124900,737594380,5420,5420,5420,5420,0
20241209,124800,737594380,5420,5420,5420,5420,0
20241209,124700,737594380,5420,5430,5430,5420,203
20241209,124600,736494110,5430,5470,5470,5430,3
20241209,124500,736477740,5440,5440,5440,5440,0
20241209,124400,736477740,5440,5440,5440,5440,50
20241209,124300,736205740,5440,5440,5440,5440,300
20241209,124200,734573740,5440,5440,5440,5440,100
20241209,124100,734029740,5440,5400,5440,5400,988
20241209,124000,728693130,5410,5410,5410,5400,1078
20241209,123900,722866050,5410,5450,5450,5410,685
20241209,123800,719152490,5450,5450,5450,5450,0
20241209,123700,719152490,5450,5450,5450,5450,0
20241209,123600,719152490,5450,5450,5450,5450,0
20241209,123500,719152490,5450,5450,5450,5450,1
20241209,123400,719147040,5470,5470,5470,5460,75
20241209,123300,718737500,5470,5470,5470,5470,4
20241209,123200,718715620,5440,5440,5440,5440,0
20241209,123100,718715620,5440,5440,5440,5440,0
20241209,123000,718715620,5440,5440,5440,5440,21
20241209,122900,718601380,5440,5440,5440,5440,4
20241209,122800,718579620,5440,5450,5450,5440,142
20241209,122700,717807130,5450,5460,5470,5450,7
20241209,122600,717768940,5460,5460,5460,5460,1
20241209,122500,717763480,5440,5440,5440,5440,193
20241209,122400,716713560,5440,5440,5440,5440,1
20241209,122300,716708120,5440,5440,5440,5440,2
20241209,122200,716697240,5440,5450,5450,5440,450
20241209,122100,714245680,5470,5470,5470,5470,0
20241209,122000,714245680,5470,5470,5470,5470,5
20241209,121900,714218330,5470,5470,5480,5450,222
20241209,121800,713004000,5470,5470,5470,5470,0
20241209,121700,713004000,5470,5470,5470,5470,0
20241209,121600,713004000,5470,5470,5470,5470,0
20241209,121500,713004000,5470,5470,5470,5470,12
20241209,121400,712938360,5480,5480,5480,5480,0
20241209,121300,712938360,5480,5480,5480,5480,0
20241209,121200,712938360,5480,5480,5480,5470,129
20241209,121100,712231850,5480,5480,5480,5480,0
20241209,121000,712231850,5480,5490,5490,5480,101
20241209,120900,711678180,5490,5490,5490,5490,82
20241209,120800,711228000,5490,5490,5490,5490,41
20241209,120700,711002910,5490,5470,5490,5470,12
20241209,120600,710937250,5470,5470,5470,5470,1
20241209,120500,710931780,5480,5480,5480,5480,10
20241209,120400,710876980,5470,5470,5470,5470,0
20241209,120300,710876980,5470,5470,5470,5470,0
20241209,120200,710876980,5470,5540,5540,5470,105
20241209,120100,710297870,5540,5490,5540,5490,2143
20241209,120000,698453550,5490,5460,5510,5460,2800
20241209,115900,683114330,5410,5420,5420,5410,470
20241209,115800,680569450,5460,5460,5460,5460,3
20241209,115700,680553070,5460,5460,5460,5460,400
20241209,115600,678369070,5430,5460,5460,5430,502
20241209,115500,675643150,5430,5430,5430,5430,29
20241209,115400,675485680,5470,5470,5470,5470,2
20241209,115300,675474740,5470,5420,5470,5420,23
20241209,115200,675350030,5400,5440,5440,5380,5161
20241209,115100,647454350,5440,5440,5440,5440,2
20241209,115000,647443470,5440,5450,5450,5440,280
20241209,114900,645920250,5470,5470,5470,5470,0
20241209,114800,645920250,5470,5440,5470,5420,3296
20241209,114700,628018430,5440,5460,5460,5440,1455
20241209,114600,620080540,5450,5450,5450,5450,0
20241209,114500,620080540,5450,5450,5450,5450,0
20241209,114400,620080540,5450,5460,5460,5450,47
20241209,114300,619824380,5460,5460,5460,5450,1498
20241209,114200,611651820,5470,5470,5470,5460,1486
20241209,114100,603523900,5470,5480,5480,5470,238
20241209,114000,602220160,5480,5480,5480,5480,0
20241209,113900,602220160,5480,5480,5480,5480,492
20241209,113800,599524000,5490,5490,5490,5470,2129
20241209,113700,587857440,5500,5520,5520,5500,17
20241209,113600,587763900,5490,5500,5500,5490,263
20241209,113500,586318400,5500,5540,5540,5500,61
20241209,113400,585982820,5540,5540,5540,5540,0
20241209,113300,585982820,5540,5540,5540,5540,6
20241209,113200,585949580,5540,5540,5540,5540,1
20241209,113100,585944040,5500,5500,5500,5500,50
20241209,113000,585669040,5490,5490,5490,5490,0
20241209,112900,585669040,5490,5500,5500,5490,200
20241209,112800,584570210,5500,5550,5550,5500,165
20241209,112700,583662560,5550,5550,5550,5550,0
20241209,112600,583662560,5550,5550,5550,5550,0
20241209,112500,583662560,5550,5550,5550,5550,200
20241209,112400,582552560,5510,5510,5510,5510,690
20241209,112300,578750660,5520,5520,5520,5520,523
20241209,112200,575863700,5550,5550,5550,5550,0
20241209,112100,575863700,5550,5550,5550,5550,0
20241209,112000,575863700,5550,5550,5550,5550,1
20241209,111900,575858150,5520,5520,5520,5520,178
20241209,111800,574875590,5520,5520,5520,5520,112
20241209,111700,574257350,5530,5540,5540,5530,27
20241209,111600,574107990,5540,5540,5540,5540,160
20241209,111500,573221590,5580,5580,5580,5580,100
20241209,111400,572663590,5580,5540,5580,5540,12
20241209,111300,572597070,5540,5540,5540,5540,0
20241209,111200,572597070,5540,5540,5540,5540,10
20241209,111100,572541670,5540,5540,5540,5540,0
20241209,111000,572541670,5540,5540,5540,5540,3
20241209,110900,572525050,5540,5540,5540,5540,0
20241209,110800,572525050,5540,5580,5580,5540,1101
20241209,110700,566421860,5590,5590,5590,5590,200
20241209,110600,565303860,5590,5590,5590,5590,0
20241209,110500,565303860,5590,5590,5590,5590,0
20241209,110400,565303860,5590,5590,5590,5590,6
20241209,110300,565270320,5640,5640,5640,5640,0
20241209,110200,565270320,5640,5640,5640,5640,60
20241209,110100,564931920,5590,5640,5670,5590,1248
20241209,110000,557875170,5640,5590,5650,5590,1432
20241209,105900,549813980,5540,5540,5540,5540,0
20241209,105800,549813980,5540,5550,5550,5540,2183
20241209,105700,537701230,5620,5620,5620,5620,0
20241209,105600,537701230,5620,5620,5620,5620,0
20241209,105500,537701230,5620,5620,5620,5620,0
20241209,105400,537701230,5620,5620,5620,5620,0
20241209,105300,537701230,5620,5620,5620,5620,0
20241209,105200,537701230,5620,5620,5620,5620,0
20241209,105100,537701230,5620,5620,5620,5620,10
20241209,105000,537645030,5620,5620,5620,5560,4
20241209,104900,537622660,5560,5580,5620,5550,181
20241209,104800,536615730,5620,5620,5620,5620,0
20241209,104700,536615730,5620,5620,5620,5620,5
20241209,104600,536587630,5620,5620,5620,5620,1
20241209,104500,536582010,5590,5590,5590,5590,0
20241209,104400,536582010,5590,5590,5590,5590,0
20241209,104300,536582010,5590,5590,5590,5590,7
20241209,104200,536542880,5620,5620,5620,5620,2
20241209,104100,536531640,5590,5630,5630,5590,26
20241209,104000,536386220,5630,5630,5630,5630,888
20241209,103900,531386780,5630,5630,5630,5630,20
20241209,103800,531274180,5620,5620,5620,5620,0
20241209,103700,531274180,5620,5620,5620,5620,20
20241209,103600,531161780,5620,5620,5620,5620,100
20241209,103500,530599780,5620,5620,5620,5620,2
20241209,103400,530588540,5600,5600,5600,5600,434
20241209,103300,528158140,5600,5600,5600,5600,14
20241209,103200,528079740,5600,5600,5600,5600,119
20241209,103100,527413340,5600,5600,5600,5590,1154
20241209,103000,520951160,5600,5600,5600,5600,1271
20241209,102900,513833560,5600,5590,5600,5590,2
20241209,102800,513822370,5560,5600,5600,5560,1033
20241209,102700,508038450,5550,5550,5550,5550,1
20241209,102600,508032900,5600,5600,5600,5580,1015
20241209,102500,502349180,5600,5550,5600,5550,11182
20241209,102400,440175750,5540,5510,5540,5510,411
20241209,102300,437903380,5520,5520,5520,5520,46
20241209,102200,437649460,5520,5520,5520,5520,90
20241209,102100,437152660,5520,5500,5520,5500,2
20241209,102000,437141640,5520,5520,5520,5520,0
20241209,101900,437141640,5520,5510,5520,5500,576
20241209,101800,433973450,5510,5510,5510,5510,1691
20241209,101700,424656040,5520,5520,5520,5520,0
20241209,101600,424656040,5520,5520,5520,5520,100
20241209,101500,424104040,5530,5530,5530,5530,0
20241209,101400,424104040,5530,5530,5530,5510,119
20241209,101300,423447130,5530,5530,5530,5530,1
20241209,101200,423441600,5530,5520,5530,5500,203
20241209,101100,422321050,5530,5530,5530,5530,0
20241209,101000,422321050,5530,5530,5530,5530,270
20241209,100900,420827950,5540,5550,5550,5540,6
20241209,100800,420794670,5550,5550,5550,5550,156
20241209,100700,419928870,5480,5540,5550,5480,4563
20241209,100600,394787210,5550,5550,5550,5550,220
20241209,100500,393566210,5550,5550,5550,5550,2
20241209,100400,393555110,5550,5540,5550,5530,314
20241209,100300,391815670,5530,5530,5530,5530,299
20241209,100200,390162200,5530,5560,5560,5530,172
20241209,100100,389207460,5560,5540,5560,5520,1351
20241209,100000,381711220,5540,5530,5550,5530,1731
20241209,095900,372121070,5530,5520,5530,5520,160
20241209,095800,371237670,5530,5540,5540,5530,19
20241209,095700,371132580,5550,5550,5550,5550,1
20241209,095600,371127030,5550,5550,5550,5550,50
20241209,095500,370849530,5550,5550,5550,5550,5
20241209,095400,370821780,5550,5550,5550,5550,1
20241209,095300,370816230,5560,5560,5560,5560,0
20241209,095200,370816230,5560,5560,5560,5560,11
20241209,095100,370755070,5560,5550,5560,5550,1044
20241209,095000,364960520,5550,5540,5550,5540,180
20241209,094900,363962530,5520,5520,5530,5520,481
20241209,094800,361307110,5510,5510,5520,5510,117
20241209,094700,360662430,5510,5470,5510,5470,333
20241209,094600,358840800,5470,5470,5520,5470,255
20241209,094500,357445400,5520,5470,5520,5470,143
20241209,094400,356663140,5470,5470,5470,5470,575
20241209,094300,353517890,5480,5490,5490,5480,768
20241209,094200,349308750,5480,5500,5500,5480,2000
20241209,094100,338346250,5480,5500,5500,5480,1000
20241209,094000,332859870,5500,5560,5560,5500,1017
20241209,093900,327264350,5560,5500,5560,5500,385
20241209,093800,325144470,5500,5470,5500,5470,111
20241209,093700,324535230,5490,5500,5500,5490,220
20241209,093600,323327230,5500,5510,5510,5470,1575
20241209,093500,314649110,5510,5540,5540,5450,4894
20241209,093400,287805400,5560,5560,5560,5550,203
20241209,093300,286676730,5560,5520,5560,5520,285
20241209,093200,285095740,5500,5520,5530,5500,3552
20241209,093100,265530290,5520,5540,5540,5510,382
20241209,093000,263423130,5560,5540,5560,5510,205
20241209,092900,262292830,5570,5510,5570,5510,387
20241209,092800,260151130,5500,5510,5520,5500,1264
20241209,092700,253187290,5460,5500,5540,5450,4269
20241209,092600,229810550,5460,5500,5530,5460,2294
20241209,092500,217191110,5550,5580,5580,5500,7173
20241209,092400,177654160,5550,5590,5590,5550,2214
20241209,092300,165350020,5580,5600,5600,5580,125
20241209,092200,164652120,5600,5600,5600,5580,803
20241209,092100,160162920,5610,5630,5630,5600,480
20241209,092000,157470880,5630,5610,5640,5600,465
20241209,091900,154866190,5610,5600,5680,5600,345
20241209,091800,152928920,5630,5630,5630,5630,1422
20241209,091700,144923060,5610,5690,5690,5520,3579
20241209,091600,124860480,5690,5690,5690,5690,1
20241209,091500,124854790,5710,5760,5780,5650,4663
20241209,091400,98234640,5800,5800,5800,5800,0
20241209,091300,98234640,5800,5800,5800,5800,5
20241209,091200,98205640,5800,5790,5800,5760,153
20241209,091100,97319270,5730,5760,5790,5730,1821
20241209,091000,86869700,5760,5760,5760,5760,672
20241209,090900,82998980,5750,5770,5770,5740,1651
20241209,090800,73509770,5770,5770,5770,5730,2970
20241209,090700,56415650,5770,5800,5800,5770,272
20241209,090600,54843600,5770,5790,5790,5770,1735
20241209,090500,44826820,5790,5830,5830,5780,2649
20241209,090400,29467210,5830,5870,5870,5830,545
20241209,090300,26282340,5870,5870,5880,5870,120
20241209,090200,25577440,5870,6000,6000,5870,784
20241209,090100,20909530,6000,5850,6000,5850,1678
20241209,090000,10904880,6020,5780,6020,5780,1497
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203000 1192094140 5310 5310 5310 5310 5485
3 20241209 202900 1192094140 5310 5310 5310 5310 0
4 20241209 202800 1192094140 5310 5310 5310 5310 0
5 20241209 202700 1192094140 5310 5310 5310 5310 0
6 20241209 202600 1192094140 5310 5310 5310 5310 0
7 20241209 202500 1192094140 5310 5310 5310 5310 0
8 20241209 202400 1192094140 5310 5310 5310 5310 0
9 20241209 202300 1192094140 5310 5310 5310 5310 0
10 20241209 202200 1192094140 5310 5310 5310 5310 0
11 20241209 202100 1192094140 5310 5310 5310 5310 0
12 20241209 202000 1192094140 5310 5310 5310 5310 0
13 20241209 201900 1192094140 5310 5310 5310 5310 0
14 20241209 201800 1192094140 5310 5310 5310 5310 0
15 20241209 201700 1192094140 5310 5310 5310 5310 0
16 20241209 201600 1192094140 5310 5310 5310 5310 0
17 20241209 201500 1192094140 5310 5310 5310 5310 0
18 20241209 201400 1192094140 5310 5310 5310 5310 0
19 20241209 201300 1192094140 5310 5310 5310 5310 0
20 20241209 201200 1192094140 5310 5310 5310 5310 0
21 20241209 201100 1192094140 5310 5310 5310 5310 0
22 20241209 201000 1192094140 5310 5310 5310 5310 0
23 20241209 200900 1192094140 5310 5310 5310 5310 0
24 20241209 200800 1192094140 5310 5310 5310 5310 0
25 20241209 200700 1192094140 5310 5310 5310 5310 0
26 20241209 200600 1192094140 5310 5310 5310 5310 0
27 20241209 200500 1192094140 5310 5310 5310 5310 0
28 20241209 200400 1192094140 5310 5310 5310 5310 0
29 20241209 200300 1192094140 5310 5310 5310 5310 0
30 20241209 200200 1192094140 5310 5310 5310 5310 0
31 20241209 200100 1192094140 5310 5310 5310 5310 0
32 20241209 200000 1192094140 5310 5310 5310 5310 5485
33 20241209 195900 1192094140 5310 5310 5310 5310 0
34 20241209 195800 1192094140 5310 5310 5310 5310 0
35 20241209 195700 1192094140 5310 5310 5310 5310 0
36 20241209 195600 1192094140 5310 5310 5310 5310 0
37 20241209 195500 1192094140 5310 5310 5310 5310 0
38 20241209 195400 1192094140 5310 5310 5310 5310 0
39 20241209 195300 1192094140 5310 5310 5310 5310 0
40 20241209 195200 1192094140 5310 5310 5310 5310 0
41 20241209 195100 1192094140 5310 5310 5310 5310 0
42 20241209 195000 1192094140 5310 5310 5310 5310 0
43 20241209 194900 1192094140 5310 5310 5310 5310 0
44 20241209 194800 1192094140 5310 5310 5310 5310 0
45 20241209 194700 1192094140 5310 5310 5310 5310 0
46 20241209 194600 1192094140 5310 5310 5310 5310 0
47 20241209 194500 1192094140 5310 5310 5310 5310 0
48 20241209 194400 1192094140 5310 5310 5310 5310 0
49 20241209 194300 1192094140 5310 5310 5310 5310 0
50 20241209 194200 1192094140 5310 5310 5310 5310 0
51 20241209 194100 1192094140 5310 5310 5310 5310 0
52 20241209 194000 1192094140 5310 5310 5310 5310 0
53 20241209 193900 1192094140 5310 5310 5310 5310 0
54 20241209 193800 1192094140 5310 5310 5310 5310 0
55 20241209 193700 1192094140 5310 5310 5310 5310 0
56 20241209 193600 1192094140 5310 5310 5310 5310 0
57 20241209 193500 1192094140 5310 5310 5310 5310 0
58 20241209 193400 1192094140 5310 5310 5310 5310 0
59 20241209 193300 1192094140 5310 5310 5310 5310 0
60 20241209 193200 1192094140 5310 5310 5310 5310 0
61 20241209 193100 1192094140 5310 5310 5310 5310 0
62 20241209 193000 1192094140 5310 5310 5310 5310 5485
63 20241209 192900 1192094140 5310 5310 5310 5310 0
64 20241209 192800 1192094140 5310 5310 5310 5310 0
65 20241209 192700 1192094140 5310 5310 5310 5310 0
66 20241209 192600 1192094140 5310 5310 5310 5310 0
67 20241209 192500 1192094140 5310 5310 5310 5310 0
68 20241209 192400 1192094140 5310 5310 5310 5310 0
69 20241209 192300 1192094140 5310 5310 5310 5310 0
70 20241209 192200 1192094140 5310 5310 5310 5310 0
71 20241209 192100 1192094140 5310 5310 5310 5310 0
72 20241209 192000 1192094140 5310 5310 5310 5310 0
73 20241209 191900 1192094140 5310 5310 5310 5310 0
74 20241209 191800 1192094140 5310 5310 5310 5310 0
75 20241209 191700 1192094140 5310 5310 5310 5310 0
76 20241209 191600 1192094140 5310 5310 5310 5310 0
77 20241209 191500 1192094140 5310 5310 5310 5310 0
78 20241209 191400 1192094140 5310 5310 5310 5310 0
79 20241209 191300 1192094140 5310 5310 5310 5310 0
80 20241209 191200 1192094140 5310 5310 5310 5310 0
81 20241209 191100 1192094140 5310 5310 5310 5310 0
82 20241209 191000 1192094140 5310 5310 5310 5310 0
83 20241209 190900 1192094140 5310 5310 5310 5310 0
84 20241209 190800 1192094140 5310 5310 5310 5310 0
85 20241209 190700 1192094140 5310 5310 5310 5310 0
86 20241209 190600 1192094140 5310 5310 5310 5310 0
87 20241209 190500 1192094140 5310 5310 5310 5310 0
88 20241209 190400 1192094140 5310 5310 5310 5310 0
89 20241209 190300 1192094140 5310 5310 5310 5310 0
90 20241209 190200 1192094140 5310 5310 5310 5310 0
91 20241209 190100 1192094140 5310 5310 5310 5310 0
92 20241209 190000 1192094140 5310 5310 5310 5310 5485
93 20241209 185900 1192094140 5310 5310 5310 5310 0
94 20241209 185800 1192094140 5310 5310 5310 5310 0
95 20241209 185700 1192094140 5310 5310 5310 5310 0
96 20241209 185600 1192094140 5310 5310 5310 5310 0
97 20241209 185500 1192094140 5310 5310 5310 5310 0
98 20241209 185400 1192094140 5310 5310 5310 5310 0
99 20241209 185300 1192094140 5310 5310 5310 5310 0
100 20241209 185200 1192094140 5310 5310 5310 5310 0
101 20241209 185100 1192094140 5310 5310 5310 5310 0
102 20241209 185000 1192094140 5310 5310 5310 5310 0
103 20241209 184900 1192094140 5310 5310 5310 5310 0
104 20241209 184800 1192094140 5310 5310 5310 5310 0
105 20241209 184700 1192094140 5310 5310 5310 5310 0
106 20241209 184600 1192094140 5310 5310 5310 5310 0
107 20241209 184500 1192094140 5310 5310 5310 5310 0
108 20241209 184400 1192094140 5310 5310 5310 5310 0
109 20241209 184300 1192094140 5310 5310 5310 5310 0
110 20241209 184200 1192094140 5310 5310 5310 5310 0
111 20241209 184100 1192094140 5310 5310 5310 5310 0
112 20241209 184000 1192094140 5310 5310 5310 5310 0
113 20241209 183900 1192094140 5310 5310 5310 5310 0
114 20241209 183800 1192094140 5310 5310 5310 5310 0
115 20241209 183700 1192094140 5310 5310 5310 5310 0
116 20241209 183600 1192094140 5310 5310 5310 5310 0
117 20241209 183500 1192094140 5310 5310 5310 5310 0
118 20241209 183400 1192094140 5310 5310 5310 5310 0
119 20241209 183300 1192094140 5310 5310 5310 5310 0
120 20241209 183200 1192094140 5310 5310 5310 5310 0
121 20241209 183100 1192094140 5310 5310 5310 5310 0
122 20241209 183000 1192094140 5310 5310 5310 5310 5485
123 20241209 182900 1192094140 5310 5310 5310 5310 0
124 20241209 182800 1192094140 5310 5310 5310 5310 0
125 20241209 182700 1192094140 5310 5310 5310 5310 0
126 20241209 182600 1192094140 5310 5310 5310 5310 0
127 20241209 182500 1192094140 5310 5310 5310 5310 0
128 20241209 182400 1192094140 5310 5310 5310 5310 0
129 20241209 182300 1192094140 5310 5310 5310 5310 0
130 20241209 182200 1192094140 5310 5310 5310 5310 0
131 20241209 182100 1192094140 5310 5310 5310 5310 0
132 20241209 182000 1192094140 5310 5310 5310 5310 0
133 20241209 181900 1192094140 5310 5310 5310 5310 0
134 20241209 181800 1192094140 5310 5310 5310 5310 0
135 20241209 181700 1192094140 5310 5310 5310 5310 0
136 20241209 181600 1192094140 5310 5310 5310 5310 0
137 20241209 181500 1192094140 5310 5310 5310 5310 0
138 20241209 181400 1192094140 5310 5310 5310 5310 0
139 20241209 181300 1192094140 5310 5310 5310 5310 0
140 20241209 181200 1192094140 5310 5310 5310 5310 0
141 20241209 181100 1192094140 5310 5310 5310 5310 0
142 20241209 181000 1192094140 5310 5310 5310 5310 0
143 20241209 180900 1192094140 5310 5310 5310 5310 0
144 20241209 180800 1192094140 5310 5310 5310 5310 0
145 20241209 180700 1192094140 5310 5310 5310 5310 0
146 20241209 180600 1192094140 5310 5310 5310 5310 0
147 20241209 180500 1192094140 5310 5310 5310 5310 0
148 20241209 180400 1192094140 5310 5310 5310 5310 0
149 20241209 180300 1192094140 5310 5310 5310 5310 0
150 20241209 180200 1192094140 5310 5310 5310 5310 0
151 20241209 180100 1192094140 5310 5310 5310 5310 0
152 20241209 180000 1192094140 5310 5310 5310 5310 5485
153 20241209 175900 1192094140 5310 5310 5310 5310 0
154 20241209 175800 1192094140 5310 5310 5310 5310 0
155 20241209 175700 1192094140 5310 5310 5310 5310 0
156 20241209 175600 1192094140 5310 5310 5310 5310 0
157 20241209 175500 1192094140 5310 5310 5310 5310 0
158 20241209 175400 1192094140 5310 5310 5310 5310 0
159 20241209 175300 1192094140 5310 5310 5310 5310 0
160 20241209 175200 1192094140 5310 5310 5310 5310 0
161 20241209 175100 1192094140 5310 5310 5310 5310 0
162 20241209 175000 1192094140 5310 5310 5310 5310 0
163 20241209 174900 1192094140 5310 5310 5310 5310 0
164 20241209 174800 1192094140 5310 5310 5310 5310 0
165 20241209 174700 1192094140 5310 5310 5310 5310 0
166 20241209 174600 1192094140 5310 5310 5310 5310 0
167 20241209 174500 1192094140 5310 5310 5310 5310 0
168 20241209 174400 1192094140 5310 5310 5310 5310 0
169 20241209 174300 1192094140 5310 5310 5310 5310 0
170 20241209 174200 1192094140 5310 5310 5310 5310 0
171 20241209 174100 1192094140 5310 5310 5310 5310 0
172 20241209 174000 1192094140 5310 5310 5310 5310 0
173 20241209 173900 1192094140 5310 5310 5310 5310 0
174 20241209 173800 1192094140 5310 5310 5310 5310 0
175 20241209 173700 1192094140 5310 5310 5310 5310 0
176 20241209 173600 1192094140 5310 5310 5310 5310 0
177 20241209 173500 1192094140 5310 5310 5310 5310 0
178 20241209 173400 1192094140 5310 5310 5310 5310 0
179 20241209 173300 1192094140 5310 5310 5310 5310 0
180 20241209 173200 1192094140 5310 5310 5310 5310 0
181 20241209 173100 1192094140 5310 5310 5310 5310 0
182 20241209 173000 1192094140 5310 5310 5310 5310 5485
183 20241209 172900 1192094140 5310 5310 5310 5310 0
184 20241209 172800 1192094140 5310 5310 5310 5310 0
185 20241209 172700 1192094140 5310 5310 5310 5310 0
186 20241209 172600 1192094140 5310 5310 5310 5310 0
187 20241209 172500 1192094140 5310 5310 5310 5310 0
188 20241209 172400 1192094140 5310 5310 5310 5310 0
189 20241209 172300 1192094140 5310 5310 5310 5310 0
190 20241209 172200 1192094140 5310 5310 5310 5310 0
191 20241209 172100 1192094140 5310 5310 5310 5310 0
192 20241209 172000 1192094140 5310 5310 5310 5310 0
193 20241209 171900 1192094140 5310 5310 5310 5310 0
194 20241209 171800 1192094140 5310 5310 5310 5310 0
195 20241209 171700 1192094140 5310 5310 5310 5310 0
196 20241209 171600 1192094140 5310 5310 5310 5310 0
197 20241209 171500 1192094140 5310 5310 5310 5310 0
198 20241209 171400 1192094140 5310 5310 5310 5310 0
199 20241209 171300 1192094140 5310 5310 5310 5310 0
200 20241209 171200 1192094140 5310 5310 5310 5310 0
201 20241209 171100 1192094140 5310 5310 5310 5310 0
202 20241209 171000 1192094140 5310 5310 5310 5310 0
203 20241209 170900 1192094140 5310 5310 5310 5310 0
204 20241209 170800 1192094140 5310 5310 5310 5310 0
205 20241209 170700 1192094140 5310 5310 5310 5310 0
206 20241209 170600 1192094140 5310 5310 5310 5310 0
207 20241209 170500 1192094140 5310 5310 5310 5310 0
208 20241209 170400 1192094140 5310 5310 5310 5310 0
209 20241209 170300 1192094140 5310 5310 5310 5310 0
210 20241209 170200 1192094140 5310 5310 5310 5310 0
211 20241209 170100 1192094140 5310 5310 5310 5310 0
212 20241209 170000 1192094140 5310 5310 5310 5310 5485
213 20241209 165900 1192094140 5310 5310 5310 5310 0
214 20241209 165800 1192094140 5310 5310 5310 5310 0
215 20241209 165700 1192094140 5310 5310 5310 5310 0
216 20241209 165600 1192094140 5310 5310 5310 5310 0
217 20241209 165500 1192094140 5310 5310 5310 5310 0
218 20241209 165400 1192094140 5310 5310 5310 5310 0
219 20241209 165300 1192094140 5310 5310 5310 5310 0
220 20241209 165200 1192094140 5310 5310 5310 5310 0
221 20241209 165100 1192094140 5310 5310 5310 5310 0
222 20241209 165000 1192094140 5310 5310 5310 5310 0
223 20241209 164900 1192094140 5310 5310 5310 5310 0
224 20241209 164800 1192094140 5310 5310 5310 5310 0
225 20241209 164700 1192094140 5310 5310 5310 5310 0
226 20241209 164600 1192094140 5310 5310 5310 5310 0
227 20241209 164500 1192094140 5310 5310 5310 5310 0
228 20241209 164400 1192094140 5310 5310 5310 5310 0
229 20241209 164300 1192094140 5310 5310 5310 5310 0
230 20241209 164200 1192094140 5310 5310 5310 5310 0
231 20241209 164100 1192094140 5310 5310 5310 5310 0
232 20241209 164000 1192094140 5310 5310 5310 5310 0
233 20241209 163900 1192094140 5310 5310 5310 5310 0
234 20241209 163800 1192094140 5310 5310 5310 5310 0
235 20241209 163700 1192094140 5310 5310 5310 5310 0
236 20241209 163600 1192094140 5310 5310 5310 5310 0
237 20241209 163500 1192094140 5310 5310 5310 5310 0
238 20241209 163400 1192094140 5310 5310 5310 5310 0
239 20241209 163300 1192094140 5310 5310 5310 5310 0
240 20241209 163200 1192094140 5310 5310 5310 5310 0
241 20241209 163100 1192094140 5310 5310 5310 5310 0
242 20241209 163000 1192094140 5310 5310 5310 5310 5485
243 20241209 162900 1192094140 5310 5310 5310 5310 0
244 20241209 162800 1192094140 5310 5310 5310 5310 0
245 20241209 162700 1192094140 5310 5310 5310 5310 0
246 20241209 162600 1192094140 5310 5310 5310 5310 0
247 20241209 162500 1192094140 5310 5310 5310 5310 0
248 20241209 162400 1192094140 5310 5310 5310 5310 0
249 20241209 162300 1192094140 5310 5310 5310 5310 0
250 20241209 162200 1192094140 5310 5310 5310 5310 0
251 20241209 162100 1192094140 5310 5310 5310 5310 0
252 20241209 162000 1192094140 5310 5310 5310 5310 0
253 20241209 161900 1192094140 5310 5310 5310 5310 0
254 20241209 161800 1192094140 5310 5310 5310 5310 0
255 20241209 161700 1192094140 5310 5310 5310 5310 0
256 20241209 161600 1192094140 5310 5310 5310 5310 0
257 20241209 161500 1192094140 5310 5310 5310 5310 0
258 20241209 161400 1192094140 5310 5310 5310 5310 0
259 20241209 161300 1192094140 5310 5310 5310 5310 0
260 20241209 161200 1192094140 5310 5310 5310 5310 0
261 20241209 161100 1192094140 5310 5310 5310 5310 0
262 20241209 161000 1192094140 5310 5310 5310 5310 0
263 20241209 160900 1192094140 5310 5310 5310 5310 0
264 20241209 160800 1192094140 5310 5310 5310 5310 0
265 20241209 160700 1192094140 5310 5310 5310 5310 0
266 20241209 160600 1192094140 5310 5310 5310 5310 0
267 20241209 160500 1192094140 5310 5310 5310 5310 0
268 20241209 160400 1192094140 5310 5310 5310 5310 0
269 20241209 160300 1192094140 5310 5310 5310 5310 0
270 20241209 160200 1192094140 5310 5310 5310 5310 0
271 20241209 160100 1192094140 5310 5310 5310 5310 0
272 20241209 160000 1192094140 5310 5310 5310 5310 5485
273 20241209 155900 1192094140 5310 5310 5310 5310 0
274 20241209 155800 1192094140 5310 5310 5310 5310 0
275 20241209 155700 1192094140 5310 5310 5310 5310 0
276 20241209 155600 1192094140 5310 5310 5310 5310 0
277 20241209 155500 1192094140 5310 5310 5310 5310 0
278 20241209 155400 1192094140 5310 5310 5310 5310 0
279 20241209 155300 1192094140 5310 5310 5310 5310 0
280 20241209 155200 1192094140 5310 5310 5310 5310 0
281 20241209 155100 1192094140 5310 5310 5310 5310 0
282 20241209 155000 1192094140 5310 5310 5310 5310 0
283 20241209 154900 1192094140 5310 5310 5310 5310 0
284 20241209 154800 1192094140 5310 5310 5310 5310 0
285 20241209 154700 1192094140 5310 5310 5310 5310 0
286 20241209 154600 1192094140 5310 5310 5310 5310 0
287 20241209 154500 1192094140 5310 5310 5310 5310 0
288 20241209 154400 1192094140 5310 5310 5310 5310 0
289 20241209 154300 1192094140 5310 5310 5310 5310 0
290 20241209 154200 1192094140 5310 5310 5310 5310 0
291 20241209 154100 1192094140 5310 5310 5310 5310 0
292 20241209 154000 1192094140 5310 5310 5310 5310 0
293 20241209 153900 1192094140 5310 5310 5310 5310 0
294 20241209 153800 1192094140 5310 5310 5310 5310 0
295 20241209 153700 1192094140 5310 5310 5310 5310 0
296 20241209 153600 1192094140 5310 5310 5310 5310 0
297 20241209 153500 1192094140 5310 5310 5310 5310 0
298 20241209 153400 1192094140 5310 5310 5310 5310 0
299 20241209 153300 1192094140 5310 5310 5310 5310 0
300 20241209 153200 1192094140 5310 5310 5310 5310 0
301 20241209 153100 1192094140 5310 5310 5310 5310 0
302 20241209 153000 1192094140 5310 5310 5310 5310 10970
303 20241209 152900 1162968790 5360 5360 5360 5360 0
304 20241209 152800 1162968790 5360 5360 5360 5360 0
305 20241209 152700 1162968790 5360 5360 5360 5360 0
306 20241209 152600 1162968790 5360 5360 5360 5360 0
307 20241209 152500 1162968790 5360 5360 5360 5360 0
308 20241209 152400 1162968790 5360 5360 5360 5360 0
309 20241209 152300 1162968790 5360 5360 5360 5360 0
310 20241209 152200 1162968790 5360 5360 5360 5360 0
311 20241209 152100 1162968790 5360 5360 5360 5360 0
312 20241209 152000 1162968790 5360 5360 5360 5360 0
313 20241209 151900 1162968790 5360 5350 5360 5340 635
314 20241209 151800 1159571780 5360 5350 5360 5350 12
315 20241209 151700 1159507560 5360 5380 5380 5360 340
316 20241209 151600 1157681160 5360 5390 5390 5360 162
317 20241209 151500 1156811280 5390 5390 5390 5390 46
318 20241209 151400 1156563340 5390 5390 5390 5390 0
319 20241209 151300 1156563340 5390 5390 5390 5390 200
320 20241209 151200 1155485340 5400 5400 5400 5360 24
321 20241209 151100 1155356550 5350 5340 5350 5340 402
322 20241209 151000 1153206880 5370 5370 5370 5370 1
323 20241209 150900 1153201510 5340 5360 5360 5340 897
324 20241209 150800 1148399510 5370 5380 5400 5370 521
325 20241209 150700 1145597610 5380 5420 5430 5380 1097
326 20241209 150600 1139677990 5440 5410 5440 5400 243
327 20241209 150500 1138364130 5400 5400 5400 5400 24
328 20241209 150400 1138234530 5410 5410 5410 5410 100
329 20241209 150300 1137693530 5410 5410 5410 5410 202
330 20241209 150200 1136600710 5430 5390 5430 5390 3
331 20241209 150100 1136584500 5390 5390 5390 5390 13
332 20241209 150000 1136514430 5360 5360 5360 5360 0
333 20241209 145900 1136514430 5360 5360 5360 5360 0
334 20241209 145800 1136514430 5360 5350 5360 5310 959
335 20241209 145700 1131401290 5350 5380 5380 5350 259
336 20241209 145600 1130015090 5390 5390 5390 5390 1633
337 20241209 145500 1121213220 5390 5390 5390 5390 0
338 20241209 145400 1121213220 5390 5420 5420 5390 400
339 20241209 145300 1119050830 5460 5460 5460 5460 1
340 20241209 145200 1119045370 5410 5410 5410 5410 215
341 20241209 145100 1117882220 5450 5410 5450 5400 83
342 20241209 145000 1117433570 5410 5440 5470 5390 130
343 20241209 144900 1116724790 5440 5400 5440 5390 1927
344 20241209 144800 1106295690 5400 5310 5400 5300 4696
345 20241209 144700 1081186100 5300 5310 5310 5300 823
346 20241209 144600 1076818170 5310 5330 5330 5310 1000
347 20241209 144500 1071502790 5330 5330 5330 5330 1001
348 20241209 144400 1066167460 5380 5360 5380 5360 10
349 20241209 144300 1066113720 5350 5350 5350 5350 1
350 20241209 144200 1066108370 5360 5360 5360 5360 2
351 20241209 144100 1066097650 5370 5370 5370 5370 21
352 20241209 144000 1065984880 5320 5320 5320 5320 5
353 20241209 143900 1065958280 5310 5380 5380 5310 1030
354 20241209 143800 1060467100 5380 5380 5380 5380 0
355 20241209 143700 1060467100 5380 5350 5380 5350 8
356 20241209 143600 1060424090 5340 5340 5340 5340 511
357 20241209 143500 1057695350 5340 5330 5340 5330 250
358 20241209 143400 1056360770 5330 5330 5330 5330 41
359 20241209 143300 1056142240 5340 5340 5340 5340 2
360 20241209 143200 1056131560 5320 5320 5320 5320 5
361 20241209 143100 1056104960 5310 5310 5310 5310 475
362 20241209 143000 1053582710 5310 5310 5310 5310 179
363 20241209 142900 1052632220 5340 5340 5340 5340 1
364 20241209 142800 1052626880 5330 5320 5330 5320 1435
365 20241209 142700 1044987040 5320 5310 5320 5300 1435
366 20241209 142600 1037370540 5310 5320 5330 5310 1322
367 20241209 142500 1030347190 5350 5350 5350 5320 360
368 20241209 142400 1028426500 5390 5390 5390 5390 0
369 20241209 142300 1028426500 5390 5390 5390 5360 11
370 20241209 142200 1028367480 5340 5340 5340 5340 0
371 20241209 142100 1028367480 5340 5340 5340 5340 0
372 20241209 142000 1028367480 5340 5340 5340 5340 1
373 20241209 141900 1028362140 5400 5400 5400 5400 0
374 20241209 141800 1028362140 5400 5420 5420 5330 6594
375 20241209 141700 993099430 5420 5420 5420 5420 1
376 20241209 141600 993094010 5420 5460 5460 5410 4044
377 20241209 141500 971161490 5490 5490 5490 5490 0
378 20241209 141400 971161490 5490 5490 5490 5490 0
379 20241209 141300 971161490 5490 5490 5490 5490 1
380 20241209 141200 971156000 5490 5460 5490 5460 127
381 20241209 141100 970462320 5470 5470 5470 5470 0
382 20241209 141000 970462320 5470 5470 5470 5470 5
383 20241209 140900 970434970 5490 5490 5490 5490 2
384 20241209 140800 970423990 5490 5490 5490 5490 0
385 20241209 140700 970423990 5490 5480 5490 5480 4
386 20241209 140600 970402050 5430 5430 5430 5430 0
387 20241209 140500 970402050 5430 5430 5430 5430 2
388 20241209 140400 970391190 5490 5490 5490 5490 0
389 20241209 140300 970391190 5490 5460 5500 5440 519
390 20241209 140200 967545550 5460 5460 5470 5460 123
391 20241209 140100 966872760 5470 5440 5470 5440 2024
392 20241209 140000 955848160 5440 5410 5450 5410 2914
393 20241209 135900 940011580 5420 5420 5420 5420 0
394 20241209 135800 940011580 5420 5410 5420 5410 7629
395 20241209 135700 898664590 5410 5410 5410 5410 0
396 20241209 135600 898664590 5410 5410 5410 5410 3
397 20241209 135500 898648360 5400 5380 5400 5380 869
398 20241209 135400 893960770 5390 5380 5390 5380 152
399 20241209 135300 893143000 5370 5380 5380 5370 601
400 20241209 135200 889915620 5370 5370 5370 5370 1
401 20241209 135100 889910250 5380 5380 5380 5380 0
402 20241209 135000 889910250 5380 5350 5380 5350 91
403 20241209 134900 889423370 5350 5350 5350 5340 201
404 20241209 134800 888349020 5350 5350 5350 5340 195
405 20241209 134700 887307700 5350 5360 5360 5350 1071
406 20241209 134600 881577830 5360 5380 5380 5360 493
407 20241209 134500 878935330 5360 5370 5380 5360 13
408 20241209 134400 878865600 5370 5370 5370 5370 2
409 20241209 134300 878854860 5400 5400 5400 5400 0
410 20241209 134200 878854860 5400 5400 5400 5400 0
411 20241209 134100 878854860 5400 5380 5400 5380 3
412 20241209 134000 878838700 5400 5400 5400 5400 0
413 20241209 133900 878838700 5400 5400 5400 5390 4
414 20241209 133800 878817110 5390 5350 5390 5350 441
415 20241209 133700 876451490 5350 5360 5370 5350 507
416 20241209 133600 873733000 5370 5360 5370 5360 12
417 20241209 133500 873668670 5350 5350 5350 5350 122
418 20241209 133400 873015970 5350 5350 5350 5350 2
419 20241209 133300 873005270 5340 5340 5340 5340 179
420 20241209 133200 872049410 5350 5350 5350 5350 5
421 20241209 133100 872022660 5330 5330 5330 5330 0
422 20241209 133000 872022660 5330 5330 5330 5330 500
423 20241209 132900 869357660 5330 5330 5330 5330 0
424 20241209 132800 869357660 5330 5330 5330 5330 236
425 20241209 132700 868099780 5370 5370 5370 5370 0
426 20241209 132600 868099780 5370 5370 5370 5370 265
427 20241209 132500 866676730 5370 5370 5370 5360 1276
428 20241209 132400 859826610 5370 5340 5370 5330 2235
429 20241209 132300 847883770 5370 5370 5370 5360 695
430 20241209 132200 844152830 5370 5370 5370 5370 200
431 20241209 132100 843078830 5370 5350 5370 5350 43
432 20241209 132000 842847940 5360 5370 5370 5350 87
433 20241209 131900 842380780 5370 5370 5370 5370 211
434 20241209 131800 841247710 5370 5360 5370 5340 277
435 20241209 131700 839763860 5360 5360 5360 5360 12
436 20241209 131600 839699540 5360 5360 5360 5360 50
437 20241209 131500 839431540 5360 5360 5360 5360 66
438 20241209 131400 839077780 5360 5340 5360 5340 10
439 20241209 131300 839024280 5340 5350 5370 5340 545
440 20241209 131200 836105720 5330 5350 5360 5330 218
441 20241209 131100 834939510 5360 5320 5360 5320 147
442 20241209 131000 834153890 5310 5320 5320 5310 106
443 20241209 130900 833590900 5350 5350 5350 5350 102
444 20241209 130800 833045200 5360 5360 5360 5360 0
445 20241209 130700 833045200 5360 5330 5360 5300 1433
446 20241209 130600 825436440 5360 5360 5360 5360 0
447 20241209 130500 825436440 5360 5360 5360 5360 2
448 20241209 130400 825425720 5330 5330 5330 5330 0
449 20241209 130300 825425720 5330 5360 5360 5330 799
450 20241209 130200 821159010 5380 5390 5390 5360 131
451 20241209 130100 820453290 5400 5360 5410 5360 2031
452 20241209 130000 809524880 5360 5340 5360 5340 4097
453 20241209 125900 787601090 5330 5330 5340 5330 180
454 20241209 125800 786641600 5340 5340 5350 5340 261
455 20241209 125700 785246070 5340 5360 5360 5340 3350
456 20241209 125600 767313370 5370 5420 5420 5370 1902
457 20241209 125500 757085860 5420 5380 5420 5380 462
458 20241209 125400 754600260 5390 5390 5390 5390 112
459 20241209 125300 753996580 5400 5400 5400 5400 0
460 20241209 125200 753996580 5400 5390 5420 5390 1216
461 20241209 125100 747441570 5400 5400 5400 5400 937
462 20241209 125000 742381770 5400 5420 5420 5400 885
463 20241209 124900 737594380 5420 5420 5420 5420 0
464 20241209 124800 737594380 5420 5420 5420 5420 0
465 20241209 124700 737594380 5420 5430 5430 5420 203
466 20241209 124600 736494110 5430 5470 5470 5430 3
467 20241209 124500 736477740 5440 5440 5440 5440 0
468 20241209 124400 736477740 5440 5440 5440 5440 50
469 20241209 124300 736205740 5440 5440 5440 5440 300
470 20241209 124200 734573740 5440 5440 5440 5440 100
471 20241209 124100 734029740 5440 5400 5440 5400 988
472 20241209 124000 728693130 5410 5410 5410 5400 1078
473 20241209 123900 722866050 5410 5450 5450 5410 685
474 20241209 123800 719152490 5450 5450 5450 5450 0
475 20241209 123700 719152490 5450 5450 5450 5450 0
476 20241209 123600 719152490 5450 5450 5450 5450 0
477 20241209 123500 719152490 5450 5450 5450 5450 1
478 20241209 123400 719147040 5470 5470 5470 5460 75
479 20241209 123300 718737500 5470 5470 5470 5470 4
480 20241209 123200 718715620 5440 5440 5440 5440 0
481 20241209 123100 718715620 5440 5440 5440 5440 0
482 20241209 123000 718715620 5440 5440 5440 5440 21
483 20241209 122900 718601380 5440 5440 5440 5440 4
484 20241209 122800 718579620 5440 5450 5450 5440 142
485 20241209 122700 717807130 5450 5460 5470 5450 7
486 20241209 122600 717768940 5460 5460 5460 5460 1
487 20241209 122500 717763480 5440 5440 5440 5440 193
488 20241209 122400 716713560 5440 5440 5440 5440 1
489 20241209 122300 716708120 5440 5440 5440 5440 2
490 20241209 122200 716697240 5440 5450 5450 5440 450
491 20241209 122100 714245680 5470 5470 5470 5470 0
492 20241209 122000 714245680 5470 5470 5470 5470 5
493 20241209 121900 714218330 5470 5470 5480 5450 222
494 20241209 121800 713004000 5470 5470 5470 5470 0
495 20241209 121700 713004000 5470 5470 5470 5470 0
496 20241209 121600 713004000 5470 5470 5470 5470 0
497 20241209 121500 713004000 5470 5470 5470 5470 12
498 20241209 121400 712938360 5480 5480 5480 5480 0
499 20241209 121300 712938360 5480 5480 5480 5480 0
500 20241209 121200 712938360 5480 5480 5480 5470 129
501 20241209 121100 712231850 5480 5480 5480 5480 0
502 20241209 121000 712231850 5480 5490 5490 5480 101
503 20241209 120900 711678180 5490 5490 5490 5490 82
504 20241209 120800 711228000 5490 5490 5490 5490 41
505 20241209 120700 711002910 5490 5470 5490 5470 12
506 20241209 120600 710937250 5470 5470 5470 5470 1
507 20241209 120500 710931780 5480 5480 5480 5480 10
508 20241209 120400 710876980 5470 5470 5470 5470 0
509 20241209 120300 710876980 5470 5470 5470 5470 0
510 20241209 120200 710876980 5470 5540 5540 5470 105
511 20241209 120100 710297870 5540 5490 5540 5490 2143
512 20241209 120000 698453550 5490 5460 5510 5460 2800
513 20241209 115900 683114330 5410 5420 5420 5410 470
514 20241209 115800 680569450 5460 5460 5460 5460 3
515 20241209 115700 680553070 5460 5460 5460 5460 400
516 20241209 115600 678369070 5430 5460 5460 5430 502
517 20241209 115500 675643150 5430 5430 5430 5430 29
518 20241209 115400 675485680 5470 5470 5470 5470 2
519 20241209 115300 675474740 5470 5420 5470 5420 23
520 20241209 115200 675350030 5400 5440 5440 5380 5161
521 20241209 115100 647454350 5440 5440 5440 5440 2
522 20241209 115000 647443470 5440 5450 5450 5440 280
523 20241209 114900 645920250 5470 5470 5470 5470 0
524 20241209 114800 645920250 5470 5440 5470 5420 3296
525 20241209 114700 628018430 5440 5460 5460 5440 1455
526 20241209 114600 620080540 5450 5450 5450 5450 0
527 20241209 114500 620080540 5450 5450 5450 5450 0
528 20241209 114400 620080540 5450 5460 5460 5450 47
529 20241209 114300 619824380 5460 5460 5460 5450 1498
530 20241209 114200 611651820 5470 5470 5470 5460 1486
531 20241209 114100 603523900 5470 5480 5480 5470 238
532 20241209 114000 602220160 5480 5480 5480 5480 0
533 20241209 113900 602220160 5480 5480 5480 5480 492
534 20241209 113800 599524000 5490 5490 5490 5470 2129
535 20241209 113700 587857440 5500 5520 5520 5500 17
536 20241209 113600 587763900 5490 5500 5500 5490 263
537 20241209 113500 586318400 5500 5540 5540 5500 61
538 20241209 113400 585982820 5540 5540 5540 5540 0
539 20241209 113300 585982820 5540 5540 5540 5540 6
540 20241209 113200 585949580 5540 5540 5540 5540 1
541 20241209 113100 585944040 5500 5500 5500 5500 50
542 20241209 113000 585669040 5490 5490 5490 5490 0
543 20241209 112900 585669040 5490 5500 5500 5490 200
544 20241209 112800 584570210 5500 5550 5550 5500 165
545 20241209 112700 583662560 5550 5550 5550 5550 0
546 20241209 112600 583662560 5550 5550 5550 5550 0
547 20241209 112500 583662560 5550 5550 5550 5550 200
548 20241209 112400 582552560 5510 5510 5510 5510 690
549 20241209 112300 578750660 5520 5520 5520 5520 523
550 20241209 112200 575863700 5550 5550 5550 5550 0
551 20241209 112100 575863700 5550 5550 5550 5550 0
552 20241209 112000 575863700 5550 5550 5550 5550 1
553 20241209 111900 575858150 5520 5520 5520 5520 178
554 20241209 111800 574875590 5520 5520 5520 5520 112
555 20241209 111700 574257350 5530 5540 5540 5530 27
556 20241209 111600 574107990 5540 5540 5540 5540 160
557 20241209 111500 573221590 5580 5580 5580 5580 100
558 20241209 111400 572663590 5580 5540 5580 5540 12
559 20241209 111300 572597070 5540 5540 5540 5540 0
560 20241209 111200 572597070 5540 5540 5540 5540 10
561 20241209 111100 572541670 5540 5540 5540 5540 0
562 20241209 111000 572541670 5540 5540 5540 5540 3
563 20241209 110900 572525050 5540 5540 5540 5540 0
564 20241209 110800 572525050 5540 5580 5580 5540 1101
565 20241209 110700 566421860 5590 5590 5590 5590 200
566 20241209 110600 565303860 5590 5590 5590 5590 0
567 20241209 110500 565303860 5590 5590 5590 5590 0
568 20241209 110400 565303860 5590 5590 5590 5590 6
569 20241209 110300 565270320 5640 5640 5640 5640 0
570 20241209 110200 565270320 5640 5640 5640 5640 60
571 20241209 110100 564931920 5590 5640 5670 5590 1248
572 20241209 110000 557875170 5640 5590 5650 5590 1432
573 20241209 105900 549813980 5540 5540 5540 5540 0
574 20241209 105800 549813980 5540 5550 5550 5540 2183
575 20241209 105700 537701230 5620 5620 5620 5620 0
576 20241209 105600 537701230 5620 5620 5620 5620 0
577 20241209 105500 537701230 5620 5620 5620 5620 0
578 20241209 105400 537701230 5620 5620 5620 5620 0
579 20241209 105300 537701230 5620 5620 5620 5620 0
580 20241209 105200 537701230 5620 5620 5620 5620 0
581 20241209 105100 537701230 5620 5620 5620 5620 10
582 20241209 105000 537645030 5620 5620 5620 5560 4
583 20241209 104900 537622660 5560 5580 5620 5550 181
584 20241209 104800 536615730 5620 5620 5620 5620 0
585 20241209 104700 536615730 5620 5620 5620 5620 5
586 20241209 104600 536587630 5620 5620 5620 5620 1
587 20241209 104500 536582010 5590 5590 5590 5590 0
588 20241209 104400 536582010 5590 5590 5590 5590 0
589 20241209 104300 536582010 5590 5590 5590 5590 7
590 20241209 104200 536542880 5620 5620 5620 5620 2
591 20241209 104100 536531640 5590 5630 5630 5590 26
592 20241209 104000 536386220 5630 5630 5630 5630 888
593 20241209 103900 531386780 5630 5630 5630 5630 20
594 20241209 103800 531274180 5620 5620 5620 5620 0
595 20241209 103700 531274180 5620 5620 5620 5620 20
596 20241209 103600 531161780 5620 5620 5620 5620 100
597 20241209 103500 530599780 5620 5620 5620 5620 2
598 20241209 103400 530588540 5600 5600 5600 5600 434
599 20241209 103300 528158140 5600 5600 5600 5600 14
600 20241209 103200 528079740 5600 5600 5600 5600 119
601 20241209 103100 527413340 5600 5600 5600 5590 1154
602 20241209 103000 520951160 5600 5600 5600 5600 1271
603 20241209 102900 513833560 5600 5590 5600 5590 2
604 20241209 102800 513822370 5560 5600 5600 5560 1033
605 20241209 102700 508038450 5550 5550 5550 5550 1
606 20241209 102600 508032900 5600 5600 5600 5580 1015
607 20241209 102500 502349180 5600 5550 5600 5550 11182
608 20241209 102400 440175750 5540 5510 5540 5510 411
609 20241209 102300 437903380 5520 5520 5520 5520 46
610 20241209 102200 437649460 5520 5520 5520 5520 90
611 20241209 102100 437152660 5520 5500 5520 5500 2
612 20241209 102000 437141640 5520 5520 5520 5520 0
613 20241209 101900 437141640 5520 5510 5520 5500 576
614 20241209 101800 433973450 5510 5510 5510 5510 1691
615 20241209 101700 424656040 5520 5520 5520 5520 0
616 20241209 101600 424656040 5520 5520 5520 5520 100
617 20241209 101500 424104040 5530 5530 5530 5530 0
618 20241209 101400 424104040 5530 5530 5530 5510 119
619 20241209 101300 423447130 5530 5530 5530 5530 1
620 20241209 101200 423441600 5530 5520 5530 5500 203
621 20241209 101100 422321050 5530 5530 5530 5530 0
622 20241209 101000 422321050 5530 5530 5530 5530 270
623 20241209 100900 420827950 5540 5550 5550 5540 6
624 20241209 100800 420794670 5550 5550 5550 5550 156
625 20241209 100700 419928870 5480 5540 5550 5480 4563
626 20241209 100600 394787210 5550 5550 5550 5550 220
627 20241209 100500 393566210 5550 5550 5550 5550 2
628 20241209 100400 393555110 5550 5540 5550 5530 314
629 20241209 100300 391815670 5530 5530 5530 5530 299
630 20241209 100200 390162200 5530 5560 5560 5530 172
631 20241209 100100 389207460 5560 5540 5560 5520 1351
632 20241209 100000 381711220 5540 5530 5550 5530 1731
633 20241209 095900 372121070 5530 5520 5530 5520 160
634 20241209 095800 371237670 5530 5540 5540 5530 19
635 20241209 095700 371132580 5550 5550 5550 5550 1
636 20241209 095600 371127030 5550 5550 5550 5550 50
637 20241209 095500 370849530 5550 5550 5550 5550 5
638 20241209 095400 370821780 5550 5550 5550 5550 1
639 20241209 095300 370816230 5560 5560 5560 5560 0
640 20241209 095200 370816230 5560 5560 5560 5560 11
641 20241209 095100 370755070 5560 5550 5560 5550 1044
642 20241209 095000 364960520 5550 5540 5550 5540 180
643 20241209 094900 363962530 5520 5520 5530 5520 481
644 20241209 094800 361307110 5510 5510 5520 5510 117
645 20241209 094700 360662430 5510 5470 5510 5470 333
646 20241209 094600 358840800 5470 5470 5520 5470 255
647 20241209 094500 357445400 5520 5470 5520 5470 143
648 20241209 094400 356663140 5470 5470 5470 5470 575
649 20241209 094300 353517890 5480 5490 5490 5480 768
650 20241209 094200 349308750 5480 5500 5500 5480 2000
651 20241209 094100 338346250 5480 5500 5500 5480 1000
652 20241209 094000 332859870 5500 5560 5560 5500 1017
653 20241209 093900 327264350 5560 5500 5560 5500 385
654 20241209 093800 325144470 5500 5470 5500 5470 111
655 20241209 093700 324535230 5490 5500 5500 5490 220
656 20241209 093600 323327230 5500 5510 5510 5470 1575
657 20241209 093500 314649110 5510 5540 5540 5450 4894
658 20241209 093400 287805400 5560 5560 5560 5550 203
659 20241209 093300 286676730 5560 5520 5560 5520 285
660 20241209 093200 285095740 5500 5520 5530 5500 3552
661 20241209 093100 265530290 5520 5540 5540 5510 382
662 20241209 093000 263423130 5560 5540 5560 5510 205
663 20241209 092900 262292830 5570 5510 5570 5510 387
664 20241209 092800 260151130 5500 5510 5520 5500 1264
665 20241209 092700 253187290 5460 5500 5540 5450 4269
666 20241209 092600 229810550 5460 5500 5530 5460 2294
667 20241209 092500 217191110 5550 5580 5580 5500 7173
668 20241209 092400 177654160 5550 5590 5590 5550 2214
669 20241209 092300 165350020 5580 5600 5600 5580 125
670 20241209 092200 164652120 5600 5600 5600 5580 803
671 20241209 092100 160162920 5610 5630 5630 5600 480
672 20241209 092000 157470880 5630 5610 5640 5600 465
673 20241209 091900 154866190 5610 5600 5680 5600 345
674 20241209 091800 152928920 5630 5630 5630 5630 1422
675 20241209 091700 144923060 5610 5690 5690 5520 3579
676 20241209 091600 124860480 5690 5690 5690 5690 1
677 20241209 091500 124854790 5710 5760 5780 5650 4663
678 20241209 091400 98234640 5800 5800 5800 5800 0
679 20241209 091300 98234640 5800 5800 5800 5800 5
680 20241209 091200 98205640 5800 5790 5800 5760 153
681 20241209 091100 97319270 5730 5760 5790 5730 1821
682 20241209 091000 86869700 5760 5760 5760 5760 672
683 20241209 090900 82998980 5750 5770 5770 5740 1651
684 20241209 090800 73509770 5770 5770 5770 5730 2970
685 20241209 090700 56415650 5770 5800 5800 5770 272
686 20241209 090600 54843600 5770 5790 5790 5770 1735
687 20241209 090500 44826820 5790 5830 5830 5780 2649
688 20241209 090400 29467210 5830 5870 5870 5830 545
689 20241209 090300 26282340 5870 5870 5880 5870 120
690 20241209 090200 25577440 5870 6000 6000 5870 784
691 20241209 090100 20909530 6000 5850 6000 5850 1678
692 20241209 090000 10904880 6020 5780 6020 5780 1497