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

698
183190/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,203600,896860150,9910,9910,9910,9910,1342
20241209,203500,896860150,9910,9910,9910,9910,0
20241209,203400,896860150,9910,9910,9910,9910,0
20241209,203300,896860150,9910,9910,9910,9910,0
20241209,203200,896860150,9910,9910,9910,9910,0
20241209,203100,896860150,9910,9910,9910,9910,0
20241209,203000,896860150,9910,9910,9910,9910,0
20241209,202900,896860150,9910,9910,9910,9910,0
20241209,202800,896860150,9910,9910,9910,9910,0
20241209,202700,896860150,9910,9910,9910,9910,0
20241209,202600,896860150,9910,9910,9910,9910,0
20241209,202500,896860150,9910,9910,9910,9910,0
20241209,202400,896860150,9910,9910,9910,9910,0
20241209,202300,896860150,9910,9910,9910,9910,0
20241209,202200,896860150,9910,9910,9910,9910,0
20241209,202100,896860150,9910,9910,9910,9910,0
20241209,202000,896860150,9910,9910,9910,9910,0
20241209,201900,896860150,9910,9910,9910,9910,0
20241209,201800,896860150,9910,9910,9910,9910,0
20241209,201700,896860150,9910,9910,9910,9910,0
20241209,201600,896860150,9910,9910,9910,9910,0
20241209,201500,896860150,9910,9910,9910,9910,0
20241209,201400,896860150,9910,9910,9910,9910,0
20241209,201300,896860150,9910,9910,9910,9910,0
20241209,201200,896860150,9910,9910,9910,9910,0
20241209,201100,896860150,9910,9910,9910,9910,0
20241209,201000,896860150,9910,9910,9910,9910,0
20241209,200900,896860150,9910,9910,9910,9910,0
20241209,200800,896860150,9910,9910,9910,9910,0
20241209,200700,896860150,9910,9910,9910,9910,0
20241209,200600,896860150,9910,9910,9910,9910,1342
20241209,200500,896860150,9910,9910,9910,9910,0
20241209,200400,896860150,9910,9910,9910,9910,0
20241209,200300,896860150,9910,9910,9910,9910,0
20241209,200200,896860150,9910,9910,9910,9910,0
20241209,200100,896860150,9910,9910,9910,9910,0
20241209,200000,896860150,9910,9910,9910,9910,0
20241209,195900,896860150,9910,9910,9910,9910,0
20241209,195800,896860150,9910,9910,9910,9910,0
20241209,195700,896860150,9910,9910,9910,9910,0
20241209,195600,896860150,9910,9910,9910,9910,0
20241209,195500,896860150,9910,9910,9910,9910,0
20241209,195400,896860150,9910,9910,9910,9910,0
20241209,195300,896860150,9910,9910,9910,9910,0
20241209,195200,896860150,9910,9910,9910,9910,0
20241209,195100,896860150,9910,9910,9910,9910,0
20241209,195000,896860150,9910,9910,9910,9910,0
20241209,194900,896860150,9910,9910,9910,9910,0
20241209,194800,896860150,9910,9910,9910,9910,0
20241209,194700,896860150,9910,9910,9910,9910,0
20241209,194600,896860150,9910,9910,9910,9910,0
20241209,194500,896860150,9910,9910,9910,9910,0
20241209,194400,896860150,9910,9910,9910,9910,0
20241209,194300,896860150,9910,9910,9910,9910,0
20241209,194200,896860150,9910,9910,9910,9910,0
20241209,194100,896860150,9910,9910,9910,9910,0
20241209,194000,896860150,9910,9910,9910,9910,0
20241209,193900,896860150,9910,9910,9910,9910,0
20241209,193800,896860150,9910,9910,9910,9910,0
20241209,193700,896860150,9910,9910,9910,9910,0
20241209,193600,896860150,9910,9910,9910,9910,1342
20241209,193500,896860150,9910,9910,9910,9910,0
20241209,193400,896860150,9910,9910,9910,9910,0
20241209,193300,896860150,9910,9910,9910,9910,0
20241209,193200,896860150,9910,9910,9910,9910,0
20241209,193100,896860150,9910,9910,9910,9910,0
20241209,193000,896860150,9910,9910,9910,9910,0
20241209,192900,896860150,9910,9910,9910,9910,0
20241209,192800,896860150,9910,9910,9910,9910,0
20241209,192700,896860150,9910,9910,9910,9910,0
20241209,192600,896860150,9910,9910,9910,9910,0
20241209,192500,896860150,9910,9910,9910,9910,0
20241209,192400,896860150,9910,9910,9910,9910,0
20241209,192300,896860150,9910,9910,9910,9910,0
20241209,192200,896860150,9910,9910,9910,9910,0
20241209,192100,896860150,9910,9910,9910,9910,0
20241209,192000,896860150,9910,9910,9910,9910,0
20241209,191900,896860150,9910,9910,9910,9910,0
20241209,191800,896860150,9910,9910,9910,9910,0
20241209,191700,896860150,9910,9910,9910,9910,0
20241209,191600,896860150,9910,9910,9910,9910,0
20241209,191500,896860150,9910,9910,9910,9910,0
20241209,191400,896860150,9910,9910,9910,9910,0
20241209,191300,896860150,9910,9910,9910,9910,0
20241209,191200,896860150,9910,9910,9910,9910,0
20241209,191100,896860150,9910,9910,9910,9910,0
20241209,191000,896860150,9910,9910,9910,9910,0
20241209,190900,896860150,9910,9910,9910,9910,0
20241209,190800,896860150,9910,9910,9910,9910,0
20241209,190700,896860150,9910,9910,9910,9910,0
20241209,190600,896860150,9910,9910,9910,9910,1342
20241209,190500,896860150,9910,9910,9910,9910,0
20241209,190400,896860150,9910,9910,9910,9910,0
20241209,190300,896860150,9910,9910,9910,9910,0
20241209,190200,896860150,9910,9910,9910,9910,0
20241209,190100,896860150,9910,9910,9910,9910,0
20241209,190000,896860150,9910,9910,9910,9910,0
20241209,185900,896860150,9910,9910,9910,9910,0
20241209,185800,896860150,9910,9910,9910,9910,0
20241209,185700,896860150,9910,9910,9910,9910,0
20241209,185600,896860150,9910,9910,9910,9910,0
20241209,185500,896860150,9910,9910,9910,9910,0
20241209,185400,896860150,9910,9910,9910,9910,0
20241209,185300,896860150,9910,9910,9910,9910,0
20241209,185200,896860150,9910,9910,9910,9910,0
20241209,185100,896860150,9910,9910,9910,9910,0
20241209,185000,896860150,9910,9910,9910,9910,0
20241209,184900,896860150,9910,9910,9910,9910,0
20241209,184800,896860150,9910,9910,9910,9910,0
20241209,184700,896860150,9910,9910,9910,9910,0
20241209,184600,896860150,9910,9910,9910,9910,0
20241209,184500,896860150,9910,9910,9910,9910,0
20241209,184400,896860150,9910,9910,9910,9910,0
20241209,184300,896860150,9910,9910,9910,9910,0
20241209,184200,896860150,9910,9910,9910,9910,0
20241209,184100,896860150,9910,9910,9910,9910,0
20241209,184000,896860150,9910,9910,9910,9910,0
20241209,183900,896860150,9910,9910,9910,9910,0
20241209,183800,896860150,9910,9910,9910,9910,0
20241209,183700,896860150,9910,9910,9910,9910,0
20241209,183600,896860150,9910,9910,9910,9910,1342
20241209,183500,896860150,9910,9910,9910,9910,0
20241209,183400,896860150,9910,9910,9910,9910,0
20241209,183300,896860150,9910,9910,9910,9910,0
20241209,183200,896860150,9910,9910,9910,9910,0
20241209,183100,896860150,9910,9910,9910,9910,0
20241209,183000,896860150,9910,9910,9910,9910,0
20241209,182900,896860150,9910,9910,9910,9910,0
20241209,182800,896860150,9910,9910,9910,9910,0
20241209,182700,896860150,9910,9910,9910,9910,0
20241209,182600,896860150,9910,9910,9910,9910,0
20241209,182500,896860150,9910,9910,9910,9910,0
20241209,182400,896860150,9910,9910,9910,9910,0
20241209,182300,896860150,9910,9910,9910,9910,0
20241209,182200,896860150,9910,9910,9910,9910,0
20241209,182100,896860150,9910,9910,9910,9910,0
20241209,182000,896860150,9910,9910,9910,9910,0
20241209,181900,896860150,9910,9910,9910,9910,0
20241209,181800,896860150,9910,9910,9910,9910,0
20241209,181700,896860150,9910,9910,9910,9910,0
20241209,181600,896860150,9910,9910,9910,9910,0
20241209,181500,896860150,9910,9910,9910,9910,0
20241209,181400,896860150,9910,9910,9910,9910,0
20241209,181300,896860150,9910,9910,9910,9910,0
20241209,181200,896860150,9910,9910,9910,9910,0
20241209,181100,896860150,9910,9910,9910,9910,0
20241209,181000,896860150,9910,9910,9910,9910,0
20241209,180900,896860150,9910,9910,9910,9910,0
20241209,180800,896860150,9910,9910,9910,9910,0
20241209,180700,896860150,9910,9910,9910,9910,0
20241209,180600,896860150,9910,9910,9910,9910,1342
20241209,180500,896860150,9910,9910,9910,9910,0
20241209,180400,896860150,9910,9910,9910,9910,0
20241209,180300,896860150,9910,9910,9910,9910,0
20241209,180200,896860150,9910,9910,9910,9910,0
20241209,180100,896860150,9910,9910,9910,9910,0
20241209,180000,896860150,9910,9910,9910,9910,0
20241209,175900,896860150,9910,9910,9910,9910,0
20241209,175800,896860150,9910,9910,9910,9910,0
20241209,175700,896860150,9910,9910,9910,9910,0
20241209,175600,896860150,9910,9910,9910,9910,0
20241209,175500,896860150,9910,9910,9910,9910,0
20241209,175400,896860150,9910,9910,9910,9910,0
20241209,175300,896860150,9910,9910,9910,9910,0
20241209,175200,896860150,9910,9910,9910,9910,0
20241209,175100,896860150,9910,9910,9910,9910,0
20241209,175000,896860150,9910,9910,9910,9910,0
20241209,174900,896860150,9910,9910,9910,9910,0
20241209,174800,896860150,9910,9910,9910,9910,0
20241209,174700,896860150,9910,9910,9910,9910,0
20241209,174600,896860150,9910,9910,9910,9910,0
20241209,174500,896860150,9910,9910,9910,9910,0
20241209,174400,896860150,9910,9910,9910,9910,0
20241209,174300,896860150,9910,9910,9910,9910,0
20241209,174200,896860150,9910,9910,9910,9910,0
20241209,174100,896860150,9910,9910,9910,9910,0
20241209,174000,896860150,9910,9910,9910,9910,0
20241209,173900,896860150,9910,9910,9910,9910,0
20241209,173800,896860150,9910,9910,9910,9910,0
20241209,173700,896860150,9910,9910,9910,9910,0
20241209,173600,896860150,9910,9910,9910,9910,1342
20241209,173500,896860150,9910,9910,9910,9910,0
20241209,173400,896860150,9910,9910,9910,9910,0
20241209,173300,896860150,9910,9910,9910,9910,0
20241209,173200,896860150,9910,9910,9910,9910,0
20241209,173100,896860150,9910,9910,9910,9910,0
20241209,173000,896860150,9910,9910,9910,9910,0
20241209,172900,896860150,9910,9910,9910,9910,0
20241209,172800,896860150,9910,9910,9910,9910,0
20241209,172700,896860150,9910,9910,9910,9910,0
20241209,172600,896860150,9910,9910,9910,9910,0
20241209,172500,896860150,9910,9910,9910,9910,0
20241209,172400,896860150,9910,9910,9910,9910,0
20241209,172300,896860150,9910,9910,9910,9910,0
20241209,172200,896860150,9910,9910,9910,9910,0
20241209,172100,896860150,9910,9910,9910,9910,0
20241209,172000,896860150,9910,9910,9910,9910,0
20241209,171900,896860150,9910,9910,9910,9910,0
20241209,171800,896860150,9910,9910,9910,9910,0
20241209,171700,896860150,9910,9910,9910,9910,0
20241209,171600,896860150,9910,9910,9910,9910,0
20241209,171500,896860150,9910,9910,9910,9910,0
20241209,171400,896860150,9910,9910,9910,9910,0
20241209,171300,896860150,9910,9910,9910,9910,0
20241209,171200,896860150,9910,9910,9910,9910,0
20241209,171100,896860150,9910,9910,9910,9910,0
20241209,171000,896860150,9910,9910,9910,9910,0
20241209,170900,896860150,9910,9910,9910,9910,0
20241209,170800,896860150,9910,9910,9910,9910,0
20241209,170700,896860150,9910,9910,9910,9910,0
20241209,170600,896860150,9910,9910,9910,9910,1342
20241209,170500,896860150,9910,9910,9910,9910,0
20241209,170400,896860150,9910,9910,9910,9910,0
20241209,170300,896860150,9910,9910,9910,9910,0
20241209,170200,896860150,9910,9910,9910,9910,0
20241209,170100,896860150,9910,9910,9910,9910,0
20241209,170000,896860150,9910,9910,9910,9910,0
20241209,165900,896860150,9910,9910,9910,9910,0
20241209,165800,896860150,9910,9910,9910,9910,0
20241209,165700,896860150,9910,9910,9910,9910,0
20241209,165600,896860150,9910,9910,9910,9910,0
20241209,165500,896860150,9910,9910,9910,9910,0
20241209,165400,896860150,9910,9910,9910,9910,0
20241209,165300,896860150,9910,9910,9910,9910,0
20241209,165200,896860150,9910,9910,9910,9910,0
20241209,165100,896860150,9910,9910,9910,9910,0
20241209,165000,896860150,9910,9910,9910,9910,0
20241209,164900,896860150,9910,9910,9910,9910,0
20241209,164800,896860150,9910,9910,9910,9910,0
20241209,164700,896860150,9910,9910,9910,9910,0
20241209,164600,896860150,9910,9910,9910,9910,0
20241209,164500,896860150,9910,9910,9910,9910,0
20241209,164400,896860150,9910,9910,9910,9910,0
20241209,164300,896860150,9910,9910,9910,9910,0
20241209,164200,896860150,9910,9910,9910,9910,0
20241209,164100,896860150,9910,9910,9910,9910,0
20241209,164000,896860150,9910,9910,9910,9910,0
20241209,163900,896860150,9910,9910,9910,9910,0
20241209,163800,896860150,9910,9910,9910,9910,0
20241209,163700,896860150,9910,9910,9910,9910,0
20241209,163600,896860150,9910,9910,9910,9910,1342
20241209,163500,896860150,9910,9910,9910,9910,0
20241209,163400,896860150,9910,9910,9910,9910,0
20241209,163300,896860150,9910,9910,9910,9910,0
20241209,163200,896860150,9910,9910,9910,9910,0
20241209,163100,896860150,9910,9910,9910,9910,0
20241209,163000,896860150,9910,9910,9910,9910,0
20241209,162900,896860150,9910,9910,9910,9910,0
20241209,162800,896860150,9910,9910,9910,9910,0
20241209,162700,896860150,9910,9910,9910,9910,0
20241209,162600,896860150,9910,9910,9910,9910,0
20241209,162500,896860150,9910,9910,9910,9910,0
20241209,162400,896860150,9910,9910,9910,9910,0
20241209,162300,896860150,9910,9910,9910,9910,0
20241209,162200,896860150,9910,9910,9910,9910,0
20241209,162100,896860150,9910,9910,9910,9910,0
20241209,162000,896860150,9910,9910,9910,9910,0
20241209,161900,896860150,9910,9910,9910,9910,0
20241209,161800,896860150,9910,9910,9910,9910,0
20241209,161700,896860150,9910,9910,9910,9910,0
20241209,161600,896860150,9910,9910,9910,9910,0
20241209,161500,896860150,9910,9910,9910,9910,0
20241209,161400,896860150,9910,9910,9910,9910,0
20241209,161300,896860150,9910,9910,9910,9910,0
20241209,161200,896860150,9910,9910,9910,9910,0
20241209,161100,896860150,9910,9910,9910,9910,0
20241209,161000,896860150,9910,9910,9910,9910,0
20241209,160900,896860150,9910,9910,9910,9910,0
20241209,160800,896860150,9910,9910,9910,9910,0
20241209,160700,896860150,9910,9910,9910,9910,0
20241209,160600,896860150,9910,9910,9910,9910,1342
20241209,160500,896860150,9910,9910,9910,9910,0
20241209,160400,896860150,9910,9910,9910,9910,0
20241209,160300,896860150,9910,9910,9910,9910,0
20241209,160200,896860150,9910,9910,9910,9910,0
20241209,160100,896860150,9910,9910,9910,9910,0
20241209,160000,896860150,9910,9910,9910,9910,0
20241209,155900,896860150,9910,9910,9910,9910,0
20241209,155800,896860150,9910,9910,9910,9910,0
20241209,155700,896860150,9910,9910,9910,9910,0
20241209,155600,896860150,9910,9910,9910,9910,0
20241209,155500,896860150,9910,9910,9910,9910,0
20241209,155400,896860150,9910,9910,9910,9910,0
20241209,155300,896860150,9910,9910,9910,9910,0
20241209,155200,896860150,9910,9910,9910,9910,0
20241209,155100,896860150,9910,9910,9910,9910,0
20241209,155000,896860150,9910,9910,9910,9910,0
20241209,154900,896860150,9910,9910,9910,9910,0
20241209,154800,896860150,9910,9910,9910,9910,0
20241209,154700,896860150,9910,9910,9910,9910,0
20241209,154600,896860150,9910,9910,9910,9910,0
20241209,154500,896860150,9910,9910,9910,9910,0
20241209,154400,896860150,9910,9910,9910,9910,0
20241209,154300,896860150,9910,9910,9910,9910,0
20241209,154200,896860150,9910,9910,9910,9910,0
20241209,154100,896860150,9910,9910,9910,9910,0
20241209,154000,896860150,9910,9910,9910,9910,0
20241209,153900,896860150,9910,9910,9910,9910,0
20241209,153800,896860150,9910,9910,9910,9910,0
20241209,153700,896860150,9910,9910,9910,9910,0
20241209,153600,896860150,9910,9910,9910,9910,1342
20241209,153500,896860150,9910,9910,9910,9910,0
20241209,153400,896860150,9910,9910,9910,9910,0
20241209,153300,896860150,9910,9910,9910,9910,0
20241209,153200,896860150,9910,9910,9910,9910,0
20241209,153100,896860150,9910,9910,9910,9910,0
20241209,153000,896860150,9910,9910,9910,9910,1342
20241209,152900,883560930,9910,9910,9910,9910,0
20241209,152800,883560930,9910,9910,9910,9910,0
20241209,152700,883560930,9910,9910,9910,9910,0
20241209,152600,883560930,9910,9910,9910,9910,0
20241209,152500,883560930,9910,9910,9910,9910,0
20241209,152400,883560930,9910,9910,9910,9910,0
20241209,152300,883560930,9910,9910,9910,9910,0
20241209,152200,883560930,9910,9910,9910,9910,0
20241209,152100,883560930,9910,9910,9910,9910,0
20241209,152000,883560930,9910,9910,9910,9910,0
20241209,151900,883560930,9910,9810,9910,9800,5302
20241209,151800,831446450,9850,9830,9850,9810,2569
20241209,151700,806228910,9830,9840,9840,9830,36
20241209,151600,805874770,9840,9840,9840,9840,119
20241209,151500,804703810,9840,9840,9840,9840,9
20241209,151400,804615250,9850,9840,9850,9840,7
20241209,151300,804546350,9840,9840,9840,9840,35
20241209,151200,804201950,9850,9840,9850,9830,59
20241209,151100,803621650,9840,9830,9840,9830,42
20241209,151000,803208750,9820,9820,9820,9820,701
20241209,150900,796324930,9840,9840,9840,9830,396
20241209,150800,792432140,9850,9840,9850,9840,45
20241209,150700,791989060,9840,9830,9840,9830,155
20241209,150600,790465260,9840,9850,9850,9830,568
20241209,150500,784877770,9850,9860,9860,9850,1278
20241209,150400,772289440,9860,9860,9860,9850,1053
20241209,150300,761907200,9870,9870,9870,9870,726
20241209,150200,754741580,9870,9880,9880,9870,59
20241209,150100,754159240,9870,9870,9870,9870,33
20241209,150000,753833530,9880,9890,9890,9880,92
20241209,145900,752924550,9890,9890,9890,9890,440
20241209,145800,748572950,9890,9900,9900,9890,344
20241209,145700,745170690,9900,9900,9900,9900,11
20241209,145600,745061790,9910,9910,9910,9910,79
20241209,145500,744278900,9900,9920,9920,9900,78
20241209,145400,743505800,9920,9910,9920,9900,103
20241209,145300,742484680,9920,9920,9920,9920,87
20241209,145200,741621640,9920,9920,9920,9910,102
20241209,145100,740610140,9920,9910,9920,9910,109
20241209,145000,739529190,9920,9920,9920,9910,172
20241209,144900,737823960,9920,9900,9920,9900,980
20241209,144800,728120760,9920,9910,9920,9900,1768
20241209,144700,710615380,9900,9920,9920,9900,125
20241209,144600,709376180,9910,9950,9950,9910,347
20241209,144500,705934450,9950,9940,9950,9930,112
20241209,144400,704820870,9950,9950,9950,9940,70
20241209,144300,704124700,9950,9950,9950,9940,227
20241209,144200,701867420,9950,9950,9950,9940,445
20241209,144100,697443140,9950,9950,9950,9940,122
20241209,144000,696229580,9950,9950,9950,9940,247
20241209,143900,693772270,9950,9940,9950,9940,179
20241209,143800,691992520,9930,9930,9930,9920,105
20241209,143700,690950210,9920,9930,9930,9900,170
20241209,143600,689264870,9930,9930,9930,9930,87
20241209,143500,688400960,9930,9930,9930,9920,100
20241209,143400,687408300,9930,9930,9930,9930,103
20241209,143300,686385510,9940,9920,9940,9920,44
20241209,143200,685948180,9920,9920,9920,9910,269
20241209,143100,683280040,9920,9920,9920,9900,650
20241209,143000,676843370,9910,9910,9920,9910,75
20241209,142900,676099720,9900,9940,9940,9900,431
20241209,142800,671824460,9940,9930,9940,9930,103
20241209,142700,670800810,9930,9940,9940,9930,101
20241209,142600,669797040,9940,9930,9940,9930,105
20241209,142500,668753910,9940,9930,9940,9930,50
20241209,142400,668257020,9920,9930,9930,9920,85
20241209,142300,667413370,9930,9920,9930,9920,130
20241209,142200,666123260,9920,9920,9920,9920,75
20241209,142100,665379260,9920,9930,9940,9920,202
20241209,142000,663372860,9940,9930,9940,9920,103
20241209,141900,662349950,9920,9900,9920,9900,3660
20241209,141800,626113750,9900,9900,9900,9890,2125
20241209,141700,605076590,9900,9890,9900,9890,91
20241209,141600,604176030,9900,9900,9900,9900,100
20241209,141500,603186030,9900,9890,9900,9890,1085
20241209,141400,592454760,9890,9890,9890,9880,193
20241209,141300,590546330,9890,9890,9890,9890,207
20241209,141200,588499100,9880,9890,9890,9880,135
20241209,141100,587164530,9880,9880,9880,9880,187
20241209,141000,585316970,9890,9890,9890,9890,137
20241209,140900,583962040,9890,9890,9890,9880,118
20241209,140800,582795360,9880,9870,9880,9870,6
20241209,140700,582736130,9870,9880,9890,9870,1120
20241209,140600,571666180,9870,9880,9880,9870,91
20241209,140500,570767440,9880,9870,9880,9870,117
20241209,140400,569611790,9870,9880,9880,9870,118
20241209,140300,568445990,9870,9880,9880,9870,76
20241209,140200,567695520,9880,9870,9880,9860,435
20241209,140100,563404860,9880,9870,9880,9870,121
20241209,140000,562209730,9860,9880,9880,9860,94
20241209,135900,561281630,9880,9880,9880,9880,154
20241209,135800,559760110,9870,9880,9880,9870,97
20241209,135700,558802100,9880,9870,9880,9870,74
20241209,135600,558071330,9880,9880,9880,9880,142
20241209,135500,556668370,9870,9880,9880,9870,162
20241209,135400,555068140,9880,9880,9890,9860,275
20241209,135300,552352760,9890,9900,9900,9880,164
20241209,135200,550730070,9890,9900,9900,9890,82
20241209,135100,549918620,9900,9900,9900,9890,123
20241209,135000,548701260,9900,9910,9910,9900,182
20241209,134900,546898350,9910,9910,9910,9900,116
20241209,134800,545749120,9910,9900,9910,9900,46
20241209,134700,545293310,9900,9900,9900,9900,79
20241209,134600,544511210,9900,9940,9940,9890,891
20241209,134500,535686390,9940,9940,9940,9940,60
20241209,134400,535089990,9930,9940,9940,9930,92
20241209,134300,534175840,9940,9940,9940,9930,165
20241209,134200,532536080,9940,9940,9940,9940,96
20241209,134100,531581840,9930,9940,9940,9930,163
20241209,134000,529961960,9940,9910,9940,9900,110
20241209,133900,528871270,9910,9900,9910,9900,59
20241209,133800,528286600,9900,9910,9910,9900,125
20241209,133700,527048160,9900,9940,9940,9900,471
20241209,133600,522378550,9930,9920,9930,9920,30
20241209,133500,522080900,9920,9920,9920,9910,105
20241209,133400,521039640,9920,9910,9920,9910,208
20241209,133300,518976620,9920,9920,9920,9910,169
20241209,133200,517300190,9910,9920,9920,9910,86
20241209,133100,516447400,9910,9910,9910,9880,155
20241209,133000,514913600,9910,9910,9910,9910,1009
20241209,132900,504914410,9900,9910,9910,9900,88
20241209,132800,504042670,9910,9900,9910,9900,73
20241209,132700,503319630,9920,9880,9920,9880,101
20241209,132600,502319330,9880,9860,9880,9860,78
20241209,132500,501549710,9860,9860,9860,9860,14
20241209,132400,501411670,9870,9870,9870,9870,2
20241209,132300,501391930,9870,9870,9870,9860,62
20241209,132200,500780330,9860,9860,9860,9860,65
20241209,132100,500139430,9860,9860,9860,9860,33
20241209,132000,499814050,9860,9870,9870,9860,37
20241209,131900,499449200,9870,9860,9870,9860,109
20241209,131800,498374370,9860,9870,9870,9860,65
20241209,131700,497733460,9870,9870,9870,9870,6
20241209,131600,497674240,9880,9880,9880,9880,2
20241209,131500,497654480,9870,9870,9870,9860,137
20241209,131400,496302630,9870,9880,9880,9870,6
20241209,131300,496243370,9890,9890,9930,9890,351
20241209,131200,492758270,9880,9890,9890,9880,51
20241209,131100,492254010,9890,9880,9930,9880,382
20241209,131000,488467680,9880,9860,9880,9860,19
20241209,130900,488280220,9860,9870,9870,9860,30
20241209,130800,487984370,9870,9880,9880,9870,28
20241209,130700,487707990,9870,9870,9870,9870,0
20241209,130600,487707990,9870,9860,9870,9860,65
20241209,130500,487066840,9850,9860,9860,9850,28
20241209,130400,486790770,9860,9860,9860,9860,0
20241209,130300,486790770,9860,9860,9860,9860,34
20241209,130200,486455530,9860,9860,9860,9860,0
20241209,130100,486455530,9860,9870,9870,9860,37
20241209,130000,486090680,9870,9860,9870,9860,93
20241209,125900,485173210,9860,9860,9860,9860,9
20241209,125800,485084470,9860,9860,9860,9860,34
20241209,125700,484749230,9860,9870,9870,9860,23
20241209,125600,484522280,9870,9870,9870,9870,0
20241209,125500,484522280,9870,9880,9880,9870,35
20241209,125400,484176820,9880,9880,9880,9880,2
20241209,125300,484157060,9900,9900,9900,9900,0
20241209,125200,484157060,9900,9880,9900,9870,1046
20241209,125100,473805000,9870,9870,9870,9870,34
20241209,125000,473469420,9870,9870,9870,9870,6
20241209,124900,473410200,9870,9880,9880,9870,49
20241209,124800,472926410,9870,9880,9880,9870,35
20241209,124700,472580950,9870,9870,9870,9870,41
20241209,124600,472176280,9860,9870,9870,9860,100
20241209,124500,471189810,9880,9870,9880,9870,41
20241209,124400,470785130,9870,9870,9870,9870,30
20241209,124300,470489030,9860,9870,9870,9860,55
20241209,124200,469946230,9860,9860,9860,9860,6
20241209,124100,469887070,9860,9860,9860,9860,34
20241209,124000,469551830,9860,9870,9870,9860,17
20241209,123900,469384100,9870,9870,9870,9870,0
20241209,123800,469384100,9870,9870,9870,9870,199
20241209,123700,467419970,9860,9870,9870,9860,133
20241209,123600,466107590,9860,9860,9860,9860,31
20241209,123500,465801930,9860,9860,9860,9860,11
20241209,123400,465693470,9870,9860,9870,9860,36
20241209,123300,465338490,9860,9860,9860,9860,6
20241209,123200,465279330,9860,9870,9870,9860,36
20241209,123100,464924340,9860,9870,9870,9860,36
20241209,123000,464569360,9860,9860,9860,9860,6
20241209,122900,464510200,9860,9860,9860,9860,34
20241209,122800,464174960,9860,9870,9870,9860,42
20241209,122700,463760820,9860,9860,9860,9860,0
20241209,122600,463760820,9860,9860,9860,9860,33
20241209,122500,463435440,9860,9860,9870,9860,73
20241209,122400,462715630,9860,9860,9860,9860,100
20241209,122300,461729630,9860,9870,9870,9860,46
20241209,122200,461276010,9870,9870,9870,9870,5
20241209,122100,461226660,9870,9880,9880,9870,25
20241209,122000,460979900,9880,9890,9890,9880,4
20241209,121900,460940360,9880,9870,9880,9870,16
20241209,121800,460782310,9870,9880,9880,9870,65
20241209,121700,460140490,9880,9870,9880,9870,62
20241209,121600,459528520,9880,9870,9880,9870,7
20241209,121500,459459420,9870,9880,9880,9870,35
20241209,121400,459113950,9880,9880,9880,9880,50
20241209,121300,458619950,9870,9870,9870,9870,6
20241209,121200,458560730,9890,9890,9890,9890,2
20241209,121100,458540950,9890,9870,9890,9870,53
20241209,121000,458017600,9870,9870,9870,9870,13
20241209,120900,457889290,9870,9870,9880,9870,201
20241209,120800,455903900,9880,9880,9880,9880,516
20241209,120700,450805820,9880,9880,9880,9880,0
20241209,120600,450805820,9880,9880,9880,9880,40
20241209,120500,450410620,9890,9890,9890,9890,25
20241209,120400,450163370,9890,9890,9890,9890,42
20241209,120300,449747990,9880,9880,9880,9880,0
20241209,120200,449747990,9880,9860,9880,9860,68
20241209,120100,449076840,9870,9870,9870,9870,5
20241209,120000,449027490,9870,9860,9870,9860,41
20241209,115900,448623160,9860,9860,9870,9860,40
20241209,115800,448228750,9860,9860,9860,9860,0
20241209,115700,448228750,9860,9870,9870,9860,121
20241209,115600,447035410,9870,9880,9880,9870,93
20241209,115500,446117480,9880,9880,9880,9880,4
20241209,115400,446077960,9880,9870,9880,9870,45
20241209,115300,445633750,9870,9870,9870,9870,1
20241209,115200,445623880,9860,9860,9870,9860,155
20241209,115100,444094880,9860,9860,9860,9860,34
20241209,115000,443759640,9870,9870,9870,9870,3
20241209,114900,443730030,9870,9870,9870,9870,56
20241209,114800,443177310,9870,9880,9880,9870,4
20241209,114700,443137810,9870,9870,9870,9870,17
20241209,114600,442970020,9870,9860,9870,9860,237
20241209,114500,440632830,9860,9860,9860,9860,34
20241209,114400,440297590,9860,9880,9880,9860,147
20241209,114300,438846710,9880,9880,9880,9880,33
20241209,114200,438520670,9880,9880,9880,9880,39
20241209,114100,438135350,9880,9880,9880,9880,0
20241209,114000,438135350,9880,9880,9880,9880,41
20241209,113900,437730270,9890,9880,9890,9870,94
20241209,113800,436801620,9870,9870,9870,9870,32
20241209,113700,436485780,9860,9870,9870,9860,8
20241209,113600,436406880,9900,9880,9900,9880,166
20241209,113500,434766660,9890,9880,9890,9880,7
20241209,113400,434697490,9880,9880,9880,9880,35
20241209,113300,434351690,9900,9870,9940,9870,542
20241209,113200,428984400,9860,9870,9870,9860,43
20241209,113100,428560400,9870,9870,9870,9870,4
20241209,113000,428520920,9880,9860,9880,9860,40
20241209,112900,428126170,9860,9860,9860,9860,34
20241209,112800,427790930,9860,9860,9860,9860,64
20241209,112700,427159890,9860,9860,9860,9860,52
20241209,112600,426647170,9860,9860,9860,9860,0
20241209,112500,426647170,9860,9890,9890,9860,79
20241209,112400,425866040,9880,9870,9880,9870,78
20241209,112300,425095740,9860,9870,9870,9860,31
20241209,112200,424789810,9860,9860,9860,9860,34
20241209,112100,424454570,9860,9860,9860,9860,0
20241209,112000,424454570,9860,9860,9860,9860,41
20241209,111900,424050310,9860,9850,9860,9850,44
20241209,111800,423616810,9850,9850,9850,9850,395
20241209,111700,419726060,9840,9830,9840,9830,66
20241209,111600,419077110,9840,9840,9840,9830,43
20241209,111500,418654330,9830,9840,9840,9830,15
20241209,111400,418506800,9830,9830,9830,9830,20
20241209,111300,418310200,9820,9830,9830,9820,7
20241209,111200,418241450,9820,9830,9830,9820,37
20241209,111100,417878080,9830,9820,9830,9820,41
20241209,111000,417475450,9820,9820,9820,9820,30
20241209,110900,417180850,9820,9820,9820,9820,33
20241209,110800,416856790,9820,9830,9830,9820,42
20241209,110700,416444330,9820,9820,9820,9820,50
20241209,110600,415953330,9820,9820,9820,9820,40
20241209,110500,415560530,9820,9820,9820,9820,34
20241209,110400,415226650,9830,9820,9830,9820,2
20241209,110300,415207000,9820,9830,9830,9820,45
20241209,110200,414765040,9820,9820,9820,9820,34
20241209,110100,414431160,9820,9820,9820,9820,7
20241209,110000,414362420,9850,9830,9850,9830,12
20241209,105900,414244260,9840,9830,9840,9820,450
20241209,105800,409823980,9830,9830,9830,9830,6
20241209,105700,409765000,9830,9830,9830,9830,68
20241209,105600,409096560,9820,9830,9830,9820,7
20241209,105500,409027810,9830,9840,9840,9830,528
20241209,105400,403836400,9840,9840,9840,9840,40
20241209,105300,403442800,9850,9840,9850,9840,34
20241209,105200,403108230,9850,9850,9850,9850,3
20241209,105100,403078680,9840,9840,9840,9840,877
20241209,105000,394449000,9840,9840,9840,9840,0
20241209,104900,394449000,9840,9830,9840,9830,100
20241209,104800,393465060,9840,9840,9840,9830,144
20241209,104700,392048440,9840,9840,9840,9840,1
20241209,104600,392038600,9830,9840,9840,9830,60
20241209,104500,391448600,9840,9830,9840,9830,45
20241209,104400,391006140,9830,9840,9840,9830,9
20241209,104300,390917650,9830,9830,9830,9830,34
20241209,104200,390583430,9830,9830,9840,9830,40
20241209,104100,390190220,9830,9830,9830,9830,0
20241209,104000,390190220,9830,9830,9830,9830,51
20241209,103900,389688890,9830,9830,9840,9830,105
20241209,103800,388656090,9830,9830,9830,9830,251
20241209,103700,386188760,9830,9830,9840,9830,61
20241209,103600,385589020,9840,9830,9840,9820,336
20241209,103500,382288430,9820,9820,9820,9820,25
20241209,103400,382042930,9820,9830,9840,9820,518
20241209,103300,376952190,9840,9840,9840,9840,14
20241209,103200,376814430,9840,9850,9850,9840,7
20241209,103100,376745540,9840,9840,9840,9840,33
20241209,103000,376420820,9840,9840,9840,9840,34
20241209,102900,376086260,9840,9840,9840,9840,7
20241209,102800,376017380,9840,9850,9850,9840,42
20241209,102700,375604020,9840,9850,9850,9840,16
20241209,102600,375446480,9840,9840,9840,9840,34
20241209,102500,375111920,9840,9840,9840,9840,39
20241209,102400,374728160,9840,9840,9840,9840,15
20241209,102300,374580560,9840,9840,9850,9840,36
20241209,102200,374226310,9830,9830,9850,9830,844
20241209,102100,365928800,9830,9830,9830,9830,0
20241209,102000,365928800,9830,9840,9840,9830,43
20241209,101900,365506090,9850,9840,9850,9840,159
20241209,101800,363940540,9850,9840,9850,9840,133
20241209,101700,362630500,9830,9850,9850,9830,222
20241209,101600,360445120,9850,9850,9850,9850,10
20241209,101500,360346620,9850,9860,9860,9840,758
20241209,101400,352876950,9870,9870,9870,9870,279
20241209,101300,350123220,9870,9890,9890,9870,326
20241209,101200,346904200,9900,9910,9930,9900,253
20241209,101100,344399420,9900,9910,10130,9900,2190
20241209,101000,322662890,9930,9910,9930,9910,11
20241209,100900,322553810,9910,9910,9910,9910,0
20241209,100800,322553810,9910,9900,9910,9900,150
20241209,100700,321067370,9900,9910,9910,9900,89
20241209,100600,320186260,9910,9910,9910,9910,102
20241209,100500,319175440,9910,9910,9910,9900,8
20241209,100400,319096220,9910,9910,9910,9910,30
20241209,100300,318798920,9910,9900,9910,9900,11
20241209,100200,318689970,9900,9900,9900,9900,1
20241209,100100,318680070,9910,9910,9910,9910,21
20241209,100000,318471960,9900,9910,9910,9900,109
20241209,095900,317391840,9900,9900,9900,9900,3
20241209,095800,317362140,9900,9900,9900,9900,6
20241209,095700,317302740,9910,9910,9910,9910,1
20241209,095600,317292830,9900,9900,9910,9900,11
20241209,095500,317183910,9910,9910,9920,9910,10
20241209,095400,317084750,9900,9900,9900,9900,144
20241209,095300,315659150,9910,9930,9930,9910,50
20241209,095200,315163610,9920,9920,9920,9920,189
20241209,095100,313288730,9910,9910,9910,9910,6
20241209,095000,313229270,9910,9910,9910,9910,0
20241209,094900,313229270,9910,9910,9910,9910,33
20241209,094800,312902240,9900,9910,9910,9900,13
20241209,094700,312773520,9910,9910,9910,9900,4
20241209,094600,312733890,9890,9900,9900,9890,210
20241209,094500,310654950,9880,9890,9890,9880,5
20241209,094400,310605540,9880,9880,9880,9880,7
20241209,094300,310536380,9880,9880,9880,9880,30
20241209,094200,310239980,9880,9880,9880,9880,0
20241209,094100,310239980,9880,9890,9890,9880,15
20241209,094000,310091690,9900,9890,9900,9890,885
20241209,093900,301334030,9890,9870,9890,9870,107
20241209,093800,300275920,9890,9870,9890,9870,236
20241209,093700,297946500,9870,9870,9870,9870,30
20241209,093600,297650400,9860,9880,9880,9860,193
20241209,093500,295743680,9860,9860,9880,9840,173
20241209,093400,294037900,9860,9860,9860,9840,81
20241209,093300,293239360,9840,9850,9880,9830,1347
20241209,093200,279991010,9870,9870,9870,9860,51
20241209,093100,279487740,9870,9850,9880,9810,6093
20241209,093000,219620370,9860,9870,9870,9850,120
20241209,092900,218436720,9870,9870,9870,9870,54
20241209,092800,217903740,9870,9870,9870,9870,173
20241209,092700,216196230,9880,9880,9890,9880,163
20241209,092600,214584670,9890,9900,9900,9890,275
20241209,092500,211864760,9900,9890,9910,9890,299
20241209,092400,208904260,9890,9920,9920,9890,90
20241209,092300,208012690,9920,9900,9920,9900,47
20241209,092200,207547310,9890,9880,9890,9880,7
20241209,092100,207478140,9880,9880,9880,9880,223
20241209,092000,205274900,9880,9880,9880,9880,10
20241209,091900,205176100,9880,9850,9880,9850,608
20241209,091800,199183530,9850,9870,9870,9850,1695
20241209,091700,182481100,9870,9870,9880,9850,1405
20241209,091600,168614620,9870,9870,9870,9870,485
20241209,091500,163827670,9870,9870,9880,9870,403
20241209,091400,159850010,9880,9880,9880,9870,178
20241209,091300,158091470,9870,9880,9880,9850,1144
20241209,091200,146797160,9880,9890,9910,9880,112
20241209,091100,145690040,9900,9870,9900,9870,726
20241209,091000,138513390,9840,9950,9950,9370,6596
20241209,090900,74181700,9950,9960,9960,9930,1072
20241209,090800,63520570,9970,9960,9970,9960,554
20241209,090700,58001590,9950,9960,9960,9950,17
20241209,090600,57832330,9960,10000,10000,9950,176
20241209,090500,56075620,10020,10040,10040,10020,223
20241209,090400,53840910,10030,10020,10030,10020,460
20241209,090300,49228050,10010,9950,10020,9930,1784
20241209,090200,31504840,9950,10270,10290,9920,2478
20241209,090100,6823680,9910,10280,10280,9910,638
20241209,090000,429190,10290,10290,10290,10060,42
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 203600 896860150 9910 9910 9910 9910 1342
3 20241209 203500 896860150 9910 9910 9910 9910 0
4 20241209 203400 896860150 9910 9910 9910 9910 0
5 20241209 203300 896860150 9910 9910 9910 9910 0
6 20241209 203200 896860150 9910 9910 9910 9910 0
7 20241209 203100 896860150 9910 9910 9910 9910 0
8 20241209 203000 896860150 9910 9910 9910 9910 0
9 20241209 202900 896860150 9910 9910 9910 9910 0
10 20241209 202800 896860150 9910 9910 9910 9910 0
11 20241209 202700 896860150 9910 9910 9910 9910 0
12 20241209 202600 896860150 9910 9910 9910 9910 0
13 20241209 202500 896860150 9910 9910 9910 9910 0
14 20241209 202400 896860150 9910 9910 9910 9910 0
15 20241209 202300 896860150 9910 9910 9910 9910 0
16 20241209 202200 896860150 9910 9910 9910 9910 0
17 20241209 202100 896860150 9910 9910 9910 9910 0
18 20241209 202000 896860150 9910 9910 9910 9910 0
19 20241209 201900 896860150 9910 9910 9910 9910 0
20 20241209 201800 896860150 9910 9910 9910 9910 0
21 20241209 201700 896860150 9910 9910 9910 9910 0
22 20241209 201600 896860150 9910 9910 9910 9910 0
23 20241209 201500 896860150 9910 9910 9910 9910 0
24 20241209 201400 896860150 9910 9910 9910 9910 0
25 20241209 201300 896860150 9910 9910 9910 9910 0
26 20241209 201200 896860150 9910 9910 9910 9910 0
27 20241209 201100 896860150 9910 9910 9910 9910 0
28 20241209 201000 896860150 9910 9910 9910 9910 0
29 20241209 200900 896860150 9910 9910 9910 9910 0
30 20241209 200800 896860150 9910 9910 9910 9910 0
31 20241209 200700 896860150 9910 9910 9910 9910 0
32 20241209 200600 896860150 9910 9910 9910 9910 1342
33 20241209 200500 896860150 9910 9910 9910 9910 0
34 20241209 200400 896860150 9910 9910 9910 9910 0
35 20241209 200300 896860150 9910 9910 9910 9910 0
36 20241209 200200 896860150 9910 9910 9910 9910 0
37 20241209 200100 896860150 9910 9910 9910 9910 0
38 20241209 200000 896860150 9910 9910 9910 9910 0
39 20241209 195900 896860150 9910 9910 9910 9910 0
40 20241209 195800 896860150 9910 9910 9910 9910 0
41 20241209 195700 896860150 9910 9910 9910 9910 0
42 20241209 195600 896860150 9910 9910 9910 9910 0
43 20241209 195500 896860150 9910 9910 9910 9910 0
44 20241209 195400 896860150 9910 9910 9910 9910 0
45 20241209 195300 896860150 9910 9910 9910 9910 0
46 20241209 195200 896860150 9910 9910 9910 9910 0
47 20241209 195100 896860150 9910 9910 9910 9910 0
48 20241209 195000 896860150 9910 9910 9910 9910 0
49 20241209 194900 896860150 9910 9910 9910 9910 0
50 20241209 194800 896860150 9910 9910 9910 9910 0
51 20241209 194700 896860150 9910 9910 9910 9910 0
52 20241209 194600 896860150 9910 9910 9910 9910 0
53 20241209 194500 896860150 9910 9910 9910 9910 0
54 20241209 194400 896860150 9910 9910 9910 9910 0
55 20241209 194300 896860150 9910 9910 9910 9910 0
56 20241209 194200 896860150 9910 9910 9910 9910 0
57 20241209 194100 896860150 9910 9910 9910 9910 0
58 20241209 194000 896860150 9910 9910 9910 9910 0
59 20241209 193900 896860150 9910 9910 9910 9910 0
60 20241209 193800 896860150 9910 9910 9910 9910 0
61 20241209 193700 896860150 9910 9910 9910 9910 0
62 20241209 193600 896860150 9910 9910 9910 9910 1342
63 20241209 193500 896860150 9910 9910 9910 9910 0
64 20241209 193400 896860150 9910 9910 9910 9910 0
65 20241209 193300 896860150 9910 9910 9910 9910 0
66 20241209 193200 896860150 9910 9910 9910 9910 0
67 20241209 193100 896860150 9910 9910 9910 9910 0
68 20241209 193000 896860150 9910 9910 9910 9910 0
69 20241209 192900 896860150 9910 9910 9910 9910 0
70 20241209 192800 896860150 9910 9910 9910 9910 0
71 20241209 192700 896860150 9910 9910 9910 9910 0
72 20241209 192600 896860150 9910 9910 9910 9910 0
73 20241209 192500 896860150 9910 9910 9910 9910 0
74 20241209 192400 896860150 9910 9910 9910 9910 0
75 20241209 192300 896860150 9910 9910 9910 9910 0
76 20241209 192200 896860150 9910 9910 9910 9910 0
77 20241209 192100 896860150 9910 9910 9910 9910 0
78 20241209 192000 896860150 9910 9910 9910 9910 0
79 20241209 191900 896860150 9910 9910 9910 9910 0
80 20241209 191800 896860150 9910 9910 9910 9910 0
81 20241209 191700 896860150 9910 9910 9910 9910 0
82 20241209 191600 896860150 9910 9910 9910 9910 0
83 20241209 191500 896860150 9910 9910 9910 9910 0
84 20241209 191400 896860150 9910 9910 9910 9910 0
85 20241209 191300 896860150 9910 9910 9910 9910 0
86 20241209 191200 896860150 9910 9910 9910 9910 0
87 20241209 191100 896860150 9910 9910 9910 9910 0
88 20241209 191000 896860150 9910 9910 9910 9910 0
89 20241209 190900 896860150 9910 9910 9910 9910 0
90 20241209 190800 896860150 9910 9910 9910 9910 0
91 20241209 190700 896860150 9910 9910 9910 9910 0
92 20241209 190600 896860150 9910 9910 9910 9910 1342
93 20241209 190500 896860150 9910 9910 9910 9910 0
94 20241209 190400 896860150 9910 9910 9910 9910 0
95 20241209 190300 896860150 9910 9910 9910 9910 0
96 20241209 190200 896860150 9910 9910 9910 9910 0
97 20241209 190100 896860150 9910 9910 9910 9910 0
98 20241209 190000 896860150 9910 9910 9910 9910 0
99 20241209 185900 896860150 9910 9910 9910 9910 0
100 20241209 185800 896860150 9910 9910 9910 9910 0
101 20241209 185700 896860150 9910 9910 9910 9910 0
102 20241209 185600 896860150 9910 9910 9910 9910 0
103 20241209 185500 896860150 9910 9910 9910 9910 0
104 20241209 185400 896860150 9910 9910 9910 9910 0
105 20241209 185300 896860150 9910 9910 9910 9910 0
106 20241209 185200 896860150 9910 9910 9910 9910 0
107 20241209 185100 896860150 9910 9910 9910 9910 0
108 20241209 185000 896860150 9910 9910 9910 9910 0
109 20241209 184900 896860150 9910 9910 9910 9910 0
110 20241209 184800 896860150 9910 9910 9910 9910 0
111 20241209 184700 896860150 9910 9910 9910 9910 0
112 20241209 184600 896860150 9910 9910 9910 9910 0
113 20241209 184500 896860150 9910 9910 9910 9910 0
114 20241209 184400 896860150 9910 9910 9910 9910 0
115 20241209 184300 896860150 9910 9910 9910 9910 0
116 20241209 184200 896860150 9910 9910 9910 9910 0
117 20241209 184100 896860150 9910 9910 9910 9910 0
118 20241209 184000 896860150 9910 9910 9910 9910 0
119 20241209 183900 896860150 9910 9910 9910 9910 0
120 20241209 183800 896860150 9910 9910 9910 9910 0
121 20241209 183700 896860150 9910 9910 9910 9910 0
122 20241209 183600 896860150 9910 9910 9910 9910 1342
123 20241209 183500 896860150 9910 9910 9910 9910 0
124 20241209 183400 896860150 9910 9910 9910 9910 0
125 20241209 183300 896860150 9910 9910 9910 9910 0
126 20241209 183200 896860150 9910 9910 9910 9910 0
127 20241209 183100 896860150 9910 9910 9910 9910 0
128 20241209 183000 896860150 9910 9910 9910 9910 0
129 20241209 182900 896860150 9910 9910 9910 9910 0
130 20241209 182800 896860150 9910 9910 9910 9910 0
131 20241209 182700 896860150 9910 9910 9910 9910 0
132 20241209 182600 896860150 9910 9910 9910 9910 0
133 20241209 182500 896860150 9910 9910 9910 9910 0
134 20241209 182400 896860150 9910 9910 9910 9910 0
135 20241209 182300 896860150 9910 9910 9910 9910 0
136 20241209 182200 896860150 9910 9910 9910 9910 0
137 20241209 182100 896860150 9910 9910 9910 9910 0
138 20241209 182000 896860150 9910 9910 9910 9910 0
139 20241209 181900 896860150 9910 9910 9910 9910 0
140 20241209 181800 896860150 9910 9910 9910 9910 0
141 20241209 181700 896860150 9910 9910 9910 9910 0
142 20241209 181600 896860150 9910 9910 9910 9910 0
143 20241209 181500 896860150 9910 9910 9910 9910 0
144 20241209 181400 896860150 9910 9910 9910 9910 0
145 20241209 181300 896860150 9910 9910 9910 9910 0
146 20241209 181200 896860150 9910 9910 9910 9910 0
147 20241209 181100 896860150 9910 9910 9910 9910 0
148 20241209 181000 896860150 9910 9910 9910 9910 0
149 20241209 180900 896860150 9910 9910 9910 9910 0
150 20241209 180800 896860150 9910 9910 9910 9910 0
151 20241209 180700 896860150 9910 9910 9910 9910 0
152 20241209 180600 896860150 9910 9910 9910 9910 1342
153 20241209 180500 896860150 9910 9910 9910 9910 0
154 20241209 180400 896860150 9910 9910 9910 9910 0
155 20241209 180300 896860150 9910 9910 9910 9910 0
156 20241209 180200 896860150 9910 9910 9910 9910 0
157 20241209 180100 896860150 9910 9910 9910 9910 0
158 20241209 180000 896860150 9910 9910 9910 9910 0
159 20241209 175900 896860150 9910 9910 9910 9910 0
160 20241209 175800 896860150 9910 9910 9910 9910 0
161 20241209 175700 896860150 9910 9910 9910 9910 0
162 20241209 175600 896860150 9910 9910 9910 9910 0
163 20241209 175500 896860150 9910 9910 9910 9910 0
164 20241209 175400 896860150 9910 9910 9910 9910 0
165 20241209 175300 896860150 9910 9910 9910 9910 0
166 20241209 175200 896860150 9910 9910 9910 9910 0
167 20241209 175100 896860150 9910 9910 9910 9910 0
168 20241209 175000 896860150 9910 9910 9910 9910 0
169 20241209 174900 896860150 9910 9910 9910 9910 0
170 20241209 174800 896860150 9910 9910 9910 9910 0
171 20241209 174700 896860150 9910 9910 9910 9910 0
172 20241209 174600 896860150 9910 9910 9910 9910 0
173 20241209 174500 896860150 9910 9910 9910 9910 0
174 20241209 174400 896860150 9910 9910 9910 9910 0
175 20241209 174300 896860150 9910 9910 9910 9910 0
176 20241209 174200 896860150 9910 9910 9910 9910 0
177 20241209 174100 896860150 9910 9910 9910 9910 0
178 20241209 174000 896860150 9910 9910 9910 9910 0
179 20241209 173900 896860150 9910 9910 9910 9910 0
180 20241209 173800 896860150 9910 9910 9910 9910 0
181 20241209 173700 896860150 9910 9910 9910 9910 0
182 20241209 173600 896860150 9910 9910 9910 9910 1342
183 20241209 173500 896860150 9910 9910 9910 9910 0
184 20241209 173400 896860150 9910 9910 9910 9910 0
185 20241209 173300 896860150 9910 9910 9910 9910 0
186 20241209 173200 896860150 9910 9910 9910 9910 0
187 20241209 173100 896860150 9910 9910 9910 9910 0
188 20241209 173000 896860150 9910 9910 9910 9910 0
189 20241209 172900 896860150 9910 9910 9910 9910 0
190 20241209 172800 896860150 9910 9910 9910 9910 0
191 20241209 172700 896860150 9910 9910 9910 9910 0
192 20241209 172600 896860150 9910 9910 9910 9910 0
193 20241209 172500 896860150 9910 9910 9910 9910 0
194 20241209 172400 896860150 9910 9910 9910 9910 0
195 20241209 172300 896860150 9910 9910 9910 9910 0
196 20241209 172200 896860150 9910 9910 9910 9910 0
197 20241209 172100 896860150 9910 9910 9910 9910 0
198 20241209 172000 896860150 9910 9910 9910 9910 0
199 20241209 171900 896860150 9910 9910 9910 9910 0
200 20241209 171800 896860150 9910 9910 9910 9910 0
201 20241209 171700 896860150 9910 9910 9910 9910 0
202 20241209 171600 896860150 9910 9910 9910 9910 0
203 20241209 171500 896860150 9910 9910 9910 9910 0
204 20241209 171400 896860150 9910 9910 9910 9910 0
205 20241209 171300 896860150 9910 9910 9910 9910 0
206 20241209 171200 896860150 9910 9910 9910 9910 0
207 20241209 171100 896860150 9910 9910 9910 9910 0
208 20241209 171000 896860150 9910 9910 9910 9910 0
209 20241209 170900 896860150 9910 9910 9910 9910 0
210 20241209 170800 896860150 9910 9910 9910 9910 0
211 20241209 170700 896860150 9910 9910 9910 9910 0
212 20241209 170600 896860150 9910 9910 9910 9910 1342
213 20241209 170500 896860150 9910 9910 9910 9910 0
214 20241209 170400 896860150 9910 9910 9910 9910 0
215 20241209 170300 896860150 9910 9910 9910 9910 0
216 20241209 170200 896860150 9910 9910 9910 9910 0
217 20241209 170100 896860150 9910 9910 9910 9910 0
218 20241209 170000 896860150 9910 9910 9910 9910 0
219 20241209 165900 896860150 9910 9910 9910 9910 0
220 20241209 165800 896860150 9910 9910 9910 9910 0
221 20241209 165700 896860150 9910 9910 9910 9910 0
222 20241209 165600 896860150 9910 9910 9910 9910 0
223 20241209 165500 896860150 9910 9910 9910 9910 0
224 20241209 165400 896860150 9910 9910 9910 9910 0
225 20241209 165300 896860150 9910 9910 9910 9910 0
226 20241209 165200 896860150 9910 9910 9910 9910 0
227 20241209 165100 896860150 9910 9910 9910 9910 0
228 20241209 165000 896860150 9910 9910 9910 9910 0
229 20241209 164900 896860150 9910 9910 9910 9910 0
230 20241209 164800 896860150 9910 9910 9910 9910 0
231 20241209 164700 896860150 9910 9910 9910 9910 0
232 20241209 164600 896860150 9910 9910 9910 9910 0
233 20241209 164500 896860150 9910 9910 9910 9910 0
234 20241209 164400 896860150 9910 9910 9910 9910 0
235 20241209 164300 896860150 9910 9910 9910 9910 0
236 20241209 164200 896860150 9910 9910 9910 9910 0
237 20241209 164100 896860150 9910 9910 9910 9910 0
238 20241209 164000 896860150 9910 9910 9910 9910 0
239 20241209 163900 896860150 9910 9910 9910 9910 0
240 20241209 163800 896860150 9910 9910 9910 9910 0
241 20241209 163700 896860150 9910 9910 9910 9910 0
242 20241209 163600 896860150 9910 9910 9910 9910 1342
243 20241209 163500 896860150 9910 9910 9910 9910 0
244 20241209 163400 896860150 9910 9910 9910 9910 0
245 20241209 163300 896860150 9910 9910 9910 9910 0
246 20241209 163200 896860150 9910 9910 9910 9910 0
247 20241209 163100 896860150 9910 9910 9910 9910 0
248 20241209 163000 896860150 9910 9910 9910 9910 0
249 20241209 162900 896860150 9910 9910 9910 9910 0
250 20241209 162800 896860150 9910 9910 9910 9910 0
251 20241209 162700 896860150 9910 9910 9910 9910 0
252 20241209 162600 896860150 9910 9910 9910 9910 0
253 20241209 162500 896860150 9910 9910 9910 9910 0
254 20241209 162400 896860150 9910 9910 9910 9910 0
255 20241209 162300 896860150 9910 9910 9910 9910 0
256 20241209 162200 896860150 9910 9910 9910 9910 0
257 20241209 162100 896860150 9910 9910 9910 9910 0
258 20241209 162000 896860150 9910 9910 9910 9910 0
259 20241209 161900 896860150 9910 9910 9910 9910 0
260 20241209 161800 896860150 9910 9910 9910 9910 0
261 20241209 161700 896860150 9910 9910 9910 9910 0
262 20241209 161600 896860150 9910 9910 9910 9910 0
263 20241209 161500 896860150 9910 9910 9910 9910 0
264 20241209 161400 896860150 9910 9910 9910 9910 0
265 20241209 161300 896860150 9910 9910 9910 9910 0
266 20241209 161200 896860150 9910 9910 9910 9910 0
267 20241209 161100 896860150 9910 9910 9910 9910 0
268 20241209 161000 896860150 9910 9910 9910 9910 0
269 20241209 160900 896860150 9910 9910 9910 9910 0
270 20241209 160800 896860150 9910 9910 9910 9910 0
271 20241209 160700 896860150 9910 9910 9910 9910 0
272 20241209 160600 896860150 9910 9910 9910 9910 1342
273 20241209 160500 896860150 9910 9910 9910 9910 0
274 20241209 160400 896860150 9910 9910 9910 9910 0
275 20241209 160300 896860150 9910 9910 9910 9910 0
276 20241209 160200 896860150 9910 9910 9910 9910 0
277 20241209 160100 896860150 9910 9910 9910 9910 0
278 20241209 160000 896860150 9910 9910 9910 9910 0
279 20241209 155900 896860150 9910 9910 9910 9910 0
280 20241209 155800 896860150 9910 9910 9910 9910 0
281 20241209 155700 896860150 9910 9910 9910 9910 0
282 20241209 155600 896860150 9910 9910 9910 9910 0
283 20241209 155500 896860150 9910 9910 9910 9910 0
284 20241209 155400 896860150 9910 9910 9910 9910 0
285 20241209 155300 896860150 9910 9910 9910 9910 0
286 20241209 155200 896860150 9910 9910 9910 9910 0
287 20241209 155100 896860150 9910 9910 9910 9910 0
288 20241209 155000 896860150 9910 9910 9910 9910 0
289 20241209 154900 896860150 9910 9910 9910 9910 0
290 20241209 154800 896860150 9910 9910 9910 9910 0
291 20241209 154700 896860150 9910 9910 9910 9910 0
292 20241209 154600 896860150 9910 9910 9910 9910 0
293 20241209 154500 896860150 9910 9910 9910 9910 0
294 20241209 154400 896860150 9910 9910 9910 9910 0
295 20241209 154300 896860150 9910 9910 9910 9910 0
296 20241209 154200 896860150 9910 9910 9910 9910 0
297 20241209 154100 896860150 9910 9910 9910 9910 0
298 20241209 154000 896860150 9910 9910 9910 9910 0
299 20241209 153900 896860150 9910 9910 9910 9910 0
300 20241209 153800 896860150 9910 9910 9910 9910 0
301 20241209 153700 896860150 9910 9910 9910 9910 0
302 20241209 153600 896860150 9910 9910 9910 9910 1342
303 20241209 153500 896860150 9910 9910 9910 9910 0
304 20241209 153400 896860150 9910 9910 9910 9910 0
305 20241209 153300 896860150 9910 9910 9910 9910 0
306 20241209 153200 896860150 9910 9910 9910 9910 0
307 20241209 153100 896860150 9910 9910 9910 9910 0
308 20241209 153000 896860150 9910 9910 9910 9910 1342
309 20241209 152900 883560930 9910 9910 9910 9910 0
310 20241209 152800 883560930 9910 9910 9910 9910 0
311 20241209 152700 883560930 9910 9910 9910 9910 0
312 20241209 152600 883560930 9910 9910 9910 9910 0
313 20241209 152500 883560930 9910 9910 9910 9910 0
314 20241209 152400 883560930 9910 9910 9910 9910 0
315 20241209 152300 883560930 9910 9910 9910 9910 0
316 20241209 152200 883560930 9910 9910 9910 9910 0
317 20241209 152100 883560930 9910 9910 9910 9910 0
318 20241209 152000 883560930 9910 9910 9910 9910 0
319 20241209 151900 883560930 9910 9810 9910 9800 5302
320 20241209 151800 831446450 9850 9830 9850 9810 2569
321 20241209 151700 806228910 9830 9840 9840 9830 36
322 20241209 151600 805874770 9840 9840 9840 9840 119
323 20241209 151500 804703810 9840 9840 9840 9840 9
324 20241209 151400 804615250 9850 9840 9850 9840 7
325 20241209 151300 804546350 9840 9840 9840 9840 35
326 20241209 151200 804201950 9850 9840 9850 9830 59
327 20241209 151100 803621650 9840 9830 9840 9830 42
328 20241209 151000 803208750 9820 9820 9820 9820 701
329 20241209 150900 796324930 9840 9840 9840 9830 396
330 20241209 150800 792432140 9850 9840 9850 9840 45
331 20241209 150700 791989060 9840 9830 9840 9830 155
332 20241209 150600 790465260 9840 9850 9850 9830 568
333 20241209 150500 784877770 9850 9860 9860 9850 1278
334 20241209 150400 772289440 9860 9860 9860 9850 1053
335 20241209 150300 761907200 9870 9870 9870 9870 726
336 20241209 150200 754741580 9870 9880 9880 9870 59
337 20241209 150100 754159240 9870 9870 9870 9870 33
338 20241209 150000 753833530 9880 9890 9890 9880 92
339 20241209 145900 752924550 9890 9890 9890 9890 440
340 20241209 145800 748572950 9890 9900 9900 9890 344
341 20241209 145700 745170690 9900 9900 9900 9900 11
342 20241209 145600 745061790 9910 9910 9910 9910 79
343 20241209 145500 744278900 9900 9920 9920 9900 78
344 20241209 145400 743505800 9920 9910 9920 9900 103
345 20241209 145300 742484680 9920 9920 9920 9920 87
346 20241209 145200 741621640 9920 9920 9920 9910 102
347 20241209 145100 740610140 9920 9910 9920 9910 109
348 20241209 145000 739529190 9920 9920 9920 9910 172
349 20241209 144900 737823960 9920 9900 9920 9900 980
350 20241209 144800 728120760 9920 9910 9920 9900 1768
351 20241209 144700 710615380 9900 9920 9920 9900 125
352 20241209 144600 709376180 9910 9950 9950 9910 347
353 20241209 144500 705934450 9950 9940 9950 9930 112
354 20241209 144400 704820870 9950 9950 9950 9940 70
355 20241209 144300 704124700 9950 9950 9950 9940 227
356 20241209 144200 701867420 9950 9950 9950 9940 445
357 20241209 144100 697443140 9950 9950 9950 9940 122
358 20241209 144000 696229580 9950 9950 9950 9940 247
359 20241209 143900 693772270 9950 9940 9950 9940 179
360 20241209 143800 691992520 9930 9930 9930 9920 105
361 20241209 143700 690950210 9920 9930 9930 9900 170
362 20241209 143600 689264870 9930 9930 9930 9930 87
363 20241209 143500 688400960 9930 9930 9930 9920 100
364 20241209 143400 687408300 9930 9930 9930 9930 103
365 20241209 143300 686385510 9940 9920 9940 9920 44
366 20241209 143200 685948180 9920 9920 9920 9910 269
367 20241209 143100 683280040 9920 9920 9920 9900 650
368 20241209 143000 676843370 9910 9910 9920 9910 75
369 20241209 142900 676099720 9900 9940 9940 9900 431
370 20241209 142800 671824460 9940 9930 9940 9930 103
371 20241209 142700 670800810 9930 9940 9940 9930 101
372 20241209 142600 669797040 9940 9930 9940 9930 105
373 20241209 142500 668753910 9940 9930 9940 9930 50
374 20241209 142400 668257020 9920 9930 9930 9920 85
375 20241209 142300 667413370 9930 9920 9930 9920 130
376 20241209 142200 666123260 9920 9920 9920 9920 75
377 20241209 142100 665379260 9920 9930 9940 9920 202
378 20241209 142000 663372860 9940 9930 9940 9920 103
379 20241209 141900 662349950 9920 9900 9920 9900 3660
380 20241209 141800 626113750 9900 9900 9900 9890 2125
381 20241209 141700 605076590 9900 9890 9900 9890 91
382 20241209 141600 604176030 9900 9900 9900 9900 100
383 20241209 141500 603186030 9900 9890 9900 9890 1085
384 20241209 141400 592454760 9890 9890 9890 9880 193
385 20241209 141300 590546330 9890 9890 9890 9890 207
386 20241209 141200 588499100 9880 9890 9890 9880 135
387 20241209 141100 587164530 9880 9880 9880 9880 187
388 20241209 141000 585316970 9890 9890 9890 9890 137
389 20241209 140900 583962040 9890 9890 9890 9880 118
390 20241209 140800 582795360 9880 9870 9880 9870 6
391 20241209 140700 582736130 9870 9880 9890 9870 1120
392 20241209 140600 571666180 9870 9880 9880 9870 91
393 20241209 140500 570767440 9880 9870 9880 9870 117
394 20241209 140400 569611790 9870 9880 9880 9870 118
395 20241209 140300 568445990 9870 9880 9880 9870 76
396 20241209 140200 567695520 9880 9870 9880 9860 435
397 20241209 140100 563404860 9880 9870 9880 9870 121
398 20241209 140000 562209730 9860 9880 9880 9860 94
399 20241209 135900 561281630 9880 9880 9880 9880 154
400 20241209 135800 559760110 9870 9880 9880 9870 97
401 20241209 135700 558802100 9880 9870 9880 9870 74
402 20241209 135600 558071330 9880 9880 9880 9880 142
403 20241209 135500 556668370 9870 9880 9880 9870 162
404 20241209 135400 555068140 9880 9880 9890 9860 275
405 20241209 135300 552352760 9890 9900 9900 9880 164
406 20241209 135200 550730070 9890 9900 9900 9890 82
407 20241209 135100 549918620 9900 9900 9900 9890 123
408 20241209 135000 548701260 9900 9910 9910 9900 182
409 20241209 134900 546898350 9910 9910 9910 9900 116
410 20241209 134800 545749120 9910 9900 9910 9900 46
411 20241209 134700 545293310 9900 9900 9900 9900 79
412 20241209 134600 544511210 9900 9940 9940 9890 891
413 20241209 134500 535686390 9940 9940 9940 9940 60
414 20241209 134400 535089990 9930 9940 9940 9930 92
415 20241209 134300 534175840 9940 9940 9940 9930 165
416 20241209 134200 532536080 9940 9940 9940 9940 96
417 20241209 134100 531581840 9930 9940 9940 9930 163
418 20241209 134000 529961960 9940 9910 9940 9900 110
419 20241209 133900 528871270 9910 9900 9910 9900 59
420 20241209 133800 528286600 9900 9910 9910 9900 125
421 20241209 133700 527048160 9900 9940 9940 9900 471
422 20241209 133600 522378550 9930 9920 9930 9920 30
423 20241209 133500 522080900 9920 9920 9920 9910 105
424 20241209 133400 521039640 9920 9910 9920 9910 208
425 20241209 133300 518976620 9920 9920 9920 9910 169
426 20241209 133200 517300190 9910 9920 9920 9910 86
427 20241209 133100 516447400 9910 9910 9910 9880 155
428 20241209 133000 514913600 9910 9910 9910 9910 1009
429 20241209 132900 504914410 9900 9910 9910 9900 88
430 20241209 132800 504042670 9910 9900 9910 9900 73
431 20241209 132700 503319630 9920 9880 9920 9880 101
432 20241209 132600 502319330 9880 9860 9880 9860 78
433 20241209 132500 501549710 9860 9860 9860 9860 14
434 20241209 132400 501411670 9870 9870 9870 9870 2
435 20241209 132300 501391930 9870 9870 9870 9860 62
436 20241209 132200 500780330 9860 9860 9860 9860 65
437 20241209 132100 500139430 9860 9860 9860 9860 33
438 20241209 132000 499814050 9860 9870 9870 9860 37
439 20241209 131900 499449200 9870 9860 9870 9860 109
440 20241209 131800 498374370 9860 9870 9870 9860 65
441 20241209 131700 497733460 9870 9870 9870 9870 6
442 20241209 131600 497674240 9880 9880 9880 9880 2
443 20241209 131500 497654480 9870 9870 9870 9860 137
444 20241209 131400 496302630 9870 9880 9880 9870 6
445 20241209 131300 496243370 9890 9890 9930 9890 351
446 20241209 131200 492758270 9880 9890 9890 9880 51
447 20241209 131100 492254010 9890 9880 9930 9880 382
448 20241209 131000 488467680 9880 9860 9880 9860 19
449 20241209 130900 488280220 9860 9870 9870 9860 30
450 20241209 130800 487984370 9870 9880 9880 9870 28
451 20241209 130700 487707990 9870 9870 9870 9870 0
452 20241209 130600 487707990 9870 9860 9870 9860 65
453 20241209 130500 487066840 9850 9860 9860 9850 28
454 20241209 130400 486790770 9860 9860 9860 9860 0
455 20241209 130300 486790770 9860 9860 9860 9860 34
456 20241209 130200 486455530 9860 9860 9860 9860 0
457 20241209 130100 486455530 9860 9870 9870 9860 37
458 20241209 130000 486090680 9870 9860 9870 9860 93
459 20241209 125900 485173210 9860 9860 9860 9860 9
460 20241209 125800 485084470 9860 9860 9860 9860 34
461 20241209 125700 484749230 9860 9870 9870 9860 23
462 20241209 125600 484522280 9870 9870 9870 9870 0
463 20241209 125500 484522280 9870 9880 9880 9870 35
464 20241209 125400 484176820 9880 9880 9880 9880 2
465 20241209 125300 484157060 9900 9900 9900 9900 0
466 20241209 125200 484157060 9900 9880 9900 9870 1046
467 20241209 125100 473805000 9870 9870 9870 9870 34
468 20241209 125000 473469420 9870 9870 9870 9870 6
469 20241209 124900 473410200 9870 9880 9880 9870 49
470 20241209 124800 472926410 9870 9880 9880 9870 35
471 20241209 124700 472580950 9870 9870 9870 9870 41
472 20241209 124600 472176280 9860 9870 9870 9860 100
473 20241209 124500 471189810 9880 9870 9880 9870 41
474 20241209 124400 470785130 9870 9870 9870 9870 30
475 20241209 124300 470489030 9860 9870 9870 9860 55
476 20241209 124200 469946230 9860 9860 9860 9860 6
477 20241209 124100 469887070 9860 9860 9860 9860 34
478 20241209 124000 469551830 9860 9870 9870 9860 17
479 20241209 123900 469384100 9870 9870 9870 9870 0
480 20241209 123800 469384100 9870 9870 9870 9870 199
481 20241209 123700 467419970 9860 9870 9870 9860 133
482 20241209 123600 466107590 9860 9860 9860 9860 31
483 20241209 123500 465801930 9860 9860 9860 9860 11
484 20241209 123400 465693470 9870 9860 9870 9860 36
485 20241209 123300 465338490 9860 9860 9860 9860 6
486 20241209 123200 465279330 9860 9870 9870 9860 36
487 20241209 123100 464924340 9860 9870 9870 9860 36
488 20241209 123000 464569360 9860 9860 9860 9860 6
489 20241209 122900 464510200 9860 9860 9860 9860 34
490 20241209 122800 464174960 9860 9870 9870 9860 42
491 20241209 122700 463760820 9860 9860 9860 9860 0
492 20241209 122600 463760820 9860 9860 9860 9860 33
493 20241209 122500 463435440 9860 9860 9870 9860 73
494 20241209 122400 462715630 9860 9860 9860 9860 100
495 20241209 122300 461729630 9860 9870 9870 9860 46
496 20241209 122200 461276010 9870 9870 9870 9870 5
497 20241209 122100 461226660 9870 9880 9880 9870 25
498 20241209 122000 460979900 9880 9890 9890 9880 4
499 20241209 121900 460940360 9880 9870 9880 9870 16
500 20241209 121800 460782310 9870 9880 9880 9870 65
501 20241209 121700 460140490 9880 9870 9880 9870 62
502 20241209 121600 459528520 9880 9870 9880 9870 7
503 20241209 121500 459459420 9870 9880 9880 9870 35
504 20241209 121400 459113950 9880 9880 9880 9880 50
505 20241209 121300 458619950 9870 9870 9870 9870 6
506 20241209 121200 458560730 9890 9890 9890 9890 2
507 20241209 121100 458540950 9890 9870 9890 9870 53
508 20241209 121000 458017600 9870 9870 9870 9870 13
509 20241209 120900 457889290 9870 9870 9880 9870 201
510 20241209 120800 455903900 9880 9880 9880 9880 516
511 20241209 120700 450805820 9880 9880 9880 9880 0
512 20241209 120600 450805820 9880 9880 9880 9880 40
513 20241209 120500 450410620 9890 9890 9890 9890 25
514 20241209 120400 450163370 9890 9890 9890 9890 42
515 20241209 120300 449747990 9880 9880 9880 9880 0
516 20241209 120200 449747990 9880 9860 9880 9860 68
517 20241209 120100 449076840 9870 9870 9870 9870 5
518 20241209 120000 449027490 9870 9860 9870 9860 41
519 20241209 115900 448623160 9860 9860 9870 9860 40
520 20241209 115800 448228750 9860 9860 9860 9860 0
521 20241209 115700 448228750 9860 9870 9870 9860 121
522 20241209 115600 447035410 9870 9880 9880 9870 93
523 20241209 115500 446117480 9880 9880 9880 9880 4
524 20241209 115400 446077960 9880 9870 9880 9870 45
525 20241209 115300 445633750 9870 9870 9870 9870 1
526 20241209 115200 445623880 9860 9860 9870 9860 155
527 20241209 115100 444094880 9860 9860 9860 9860 34
528 20241209 115000 443759640 9870 9870 9870 9870 3
529 20241209 114900 443730030 9870 9870 9870 9870 56
530 20241209 114800 443177310 9870 9880 9880 9870 4
531 20241209 114700 443137810 9870 9870 9870 9870 17
532 20241209 114600 442970020 9870 9860 9870 9860 237
533 20241209 114500 440632830 9860 9860 9860 9860 34
534 20241209 114400 440297590 9860 9880 9880 9860 147
535 20241209 114300 438846710 9880 9880 9880 9880 33
536 20241209 114200 438520670 9880 9880 9880 9880 39
537 20241209 114100 438135350 9880 9880 9880 9880 0
538 20241209 114000 438135350 9880 9880 9880 9880 41
539 20241209 113900 437730270 9890 9880 9890 9870 94
540 20241209 113800 436801620 9870 9870 9870 9870 32
541 20241209 113700 436485780 9860 9870 9870 9860 8
542 20241209 113600 436406880 9900 9880 9900 9880 166
543 20241209 113500 434766660 9890 9880 9890 9880 7
544 20241209 113400 434697490 9880 9880 9880 9880 35
545 20241209 113300 434351690 9900 9870 9940 9870 542
546 20241209 113200 428984400 9860 9870 9870 9860 43
547 20241209 113100 428560400 9870 9870 9870 9870 4
548 20241209 113000 428520920 9880 9860 9880 9860 40
549 20241209 112900 428126170 9860 9860 9860 9860 34
550 20241209 112800 427790930 9860 9860 9860 9860 64
551 20241209 112700 427159890 9860 9860 9860 9860 52
552 20241209 112600 426647170 9860 9860 9860 9860 0
553 20241209 112500 426647170 9860 9890 9890 9860 79
554 20241209 112400 425866040 9880 9870 9880 9870 78
555 20241209 112300 425095740 9860 9870 9870 9860 31
556 20241209 112200 424789810 9860 9860 9860 9860 34
557 20241209 112100 424454570 9860 9860 9860 9860 0
558 20241209 112000 424454570 9860 9860 9860 9860 41
559 20241209 111900 424050310 9860 9850 9860 9850 44
560 20241209 111800 423616810 9850 9850 9850 9850 395
561 20241209 111700 419726060 9840 9830 9840 9830 66
562 20241209 111600 419077110 9840 9840 9840 9830 43
563 20241209 111500 418654330 9830 9840 9840 9830 15
564 20241209 111400 418506800 9830 9830 9830 9830 20
565 20241209 111300 418310200 9820 9830 9830 9820 7
566 20241209 111200 418241450 9820 9830 9830 9820 37
567 20241209 111100 417878080 9830 9820 9830 9820 41
568 20241209 111000 417475450 9820 9820 9820 9820 30
569 20241209 110900 417180850 9820 9820 9820 9820 33
570 20241209 110800 416856790 9820 9830 9830 9820 42
571 20241209 110700 416444330 9820 9820 9820 9820 50
572 20241209 110600 415953330 9820 9820 9820 9820 40
573 20241209 110500 415560530 9820 9820 9820 9820 34
574 20241209 110400 415226650 9830 9820 9830 9820 2
575 20241209 110300 415207000 9820 9830 9830 9820 45
576 20241209 110200 414765040 9820 9820 9820 9820 34
577 20241209 110100 414431160 9820 9820 9820 9820 7
578 20241209 110000 414362420 9850 9830 9850 9830 12
579 20241209 105900 414244260 9840 9830 9840 9820 450
580 20241209 105800 409823980 9830 9830 9830 9830 6
581 20241209 105700 409765000 9830 9830 9830 9830 68
582 20241209 105600 409096560 9820 9830 9830 9820 7
583 20241209 105500 409027810 9830 9840 9840 9830 528
584 20241209 105400 403836400 9840 9840 9840 9840 40
585 20241209 105300 403442800 9850 9840 9850 9840 34
586 20241209 105200 403108230 9850 9850 9850 9850 3
587 20241209 105100 403078680 9840 9840 9840 9840 877
588 20241209 105000 394449000 9840 9840 9840 9840 0
589 20241209 104900 394449000 9840 9830 9840 9830 100
590 20241209 104800 393465060 9840 9840 9840 9830 144
591 20241209 104700 392048440 9840 9840 9840 9840 1
592 20241209 104600 392038600 9830 9840 9840 9830 60
593 20241209 104500 391448600 9840 9830 9840 9830 45
594 20241209 104400 391006140 9830 9840 9840 9830 9
595 20241209 104300 390917650 9830 9830 9830 9830 34
596 20241209 104200 390583430 9830 9830 9840 9830 40
597 20241209 104100 390190220 9830 9830 9830 9830 0
598 20241209 104000 390190220 9830 9830 9830 9830 51
599 20241209 103900 389688890 9830 9830 9840 9830 105
600 20241209 103800 388656090 9830 9830 9830 9830 251
601 20241209 103700 386188760 9830 9830 9840 9830 61
602 20241209 103600 385589020 9840 9830 9840 9820 336
603 20241209 103500 382288430 9820 9820 9820 9820 25
604 20241209 103400 382042930 9820 9830 9840 9820 518
605 20241209 103300 376952190 9840 9840 9840 9840 14
606 20241209 103200 376814430 9840 9850 9850 9840 7
607 20241209 103100 376745540 9840 9840 9840 9840 33
608 20241209 103000 376420820 9840 9840 9840 9840 34
609 20241209 102900 376086260 9840 9840 9840 9840 7
610 20241209 102800 376017380 9840 9850 9850 9840 42
611 20241209 102700 375604020 9840 9850 9850 9840 16
612 20241209 102600 375446480 9840 9840 9840 9840 34
613 20241209 102500 375111920 9840 9840 9840 9840 39
614 20241209 102400 374728160 9840 9840 9840 9840 15
615 20241209 102300 374580560 9840 9840 9850 9840 36
616 20241209 102200 374226310 9830 9830 9850 9830 844
617 20241209 102100 365928800 9830 9830 9830 9830 0
618 20241209 102000 365928800 9830 9840 9840 9830 43
619 20241209 101900 365506090 9850 9840 9850 9840 159
620 20241209 101800 363940540 9850 9840 9850 9840 133
621 20241209 101700 362630500 9830 9850 9850 9830 222
622 20241209 101600 360445120 9850 9850 9850 9850 10
623 20241209 101500 360346620 9850 9860 9860 9840 758
624 20241209 101400 352876950 9870 9870 9870 9870 279
625 20241209 101300 350123220 9870 9890 9890 9870 326
626 20241209 101200 346904200 9900 9910 9930 9900 253
627 20241209 101100 344399420 9900 9910 10130 9900 2190
628 20241209 101000 322662890 9930 9910 9930 9910 11
629 20241209 100900 322553810 9910 9910 9910 9910 0
630 20241209 100800 322553810 9910 9900 9910 9900 150
631 20241209 100700 321067370 9900 9910 9910 9900 89
632 20241209 100600 320186260 9910 9910 9910 9910 102
633 20241209 100500 319175440 9910 9910 9910 9900 8
634 20241209 100400 319096220 9910 9910 9910 9910 30
635 20241209 100300 318798920 9910 9900 9910 9900 11
636 20241209 100200 318689970 9900 9900 9900 9900 1
637 20241209 100100 318680070 9910 9910 9910 9910 21
638 20241209 100000 318471960 9900 9910 9910 9900 109
639 20241209 095900 317391840 9900 9900 9900 9900 3
640 20241209 095800 317362140 9900 9900 9900 9900 6
641 20241209 095700 317302740 9910 9910 9910 9910 1
642 20241209 095600 317292830 9900 9900 9910 9900 11
643 20241209 095500 317183910 9910 9910 9920 9910 10
644 20241209 095400 317084750 9900 9900 9900 9900 144
645 20241209 095300 315659150 9910 9930 9930 9910 50
646 20241209 095200 315163610 9920 9920 9920 9920 189
647 20241209 095100 313288730 9910 9910 9910 9910 6
648 20241209 095000 313229270 9910 9910 9910 9910 0
649 20241209 094900 313229270 9910 9910 9910 9910 33
650 20241209 094800 312902240 9900 9910 9910 9900 13
651 20241209 094700 312773520 9910 9910 9910 9900 4
652 20241209 094600 312733890 9890 9900 9900 9890 210
653 20241209 094500 310654950 9880 9890 9890 9880 5
654 20241209 094400 310605540 9880 9880 9880 9880 7
655 20241209 094300 310536380 9880 9880 9880 9880 30
656 20241209 094200 310239980 9880 9880 9880 9880 0
657 20241209 094100 310239980 9880 9890 9890 9880 15
658 20241209 094000 310091690 9900 9890 9900 9890 885
659 20241209 093900 301334030 9890 9870 9890 9870 107
660 20241209 093800 300275920 9890 9870 9890 9870 236
661 20241209 093700 297946500 9870 9870 9870 9870 30
662 20241209 093600 297650400 9860 9880 9880 9860 193
663 20241209 093500 295743680 9860 9860 9880 9840 173
664 20241209 093400 294037900 9860 9860 9860 9840 81
665 20241209 093300 293239360 9840 9850 9880 9830 1347
666 20241209 093200 279991010 9870 9870 9870 9860 51
667 20241209 093100 279487740 9870 9850 9880 9810 6093
668 20241209 093000 219620370 9860 9870 9870 9850 120
669 20241209 092900 218436720 9870 9870 9870 9870 54
670 20241209 092800 217903740 9870 9870 9870 9870 173
671 20241209 092700 216196230 9880 9880 9890 9880 163
672 20241209 092600 214584670 9890 9900 9900 9890 275
673 20241209 092500 211864760 9900 9890 9910 9890 299
674 20241209 092400 208904260 9890 9920 9920 9890 90
675 20241209 092300 208012690 9920 9900 9920 9900 47
676 20241209 092200 207547310 9890 9880 9890 9880 7
677 20241209 092100 207478140 9880 9880 9880 9880 223
678 20241209 092000 205274900 9880 9880 9880 9880 10
679 20241209 091900 205176100 9880 9850 9880 9850 608
680 20241209 091800 199183530 9850 9870 9870 9850 1695
681 20241209 091700 182481100 9870 9870 9880 9850 1405
682 20241209 091600 168614620 9870 9870 9870 9870 485
683 20241209 091500 163827670 9870 9870 9880 9870 403
684 20241209 091400 159850010 9880 9880 9880 9870 178
685 20241209 091300 158091470 9870 9880 9880 9850 1144
686 20241209 091200 146797160 9880 9890 9910 9880 112
687 20241209 091100 145690040 9900 9870 9900 9870 726
688 20241209 091000 138513390 9840 9950 9950 9370 6596
689 20241209 090900 74181700 9950 9960 9960 9930 1072
690 20241209 090800 63520570 9970 9960 9970 9960 554
691 20241209 090700 58001590 9950 9960 9960 9950 17
692 20241209 090600 57832330 9960 10000 10000 9950 176
693 20241209 090500 56075620 10020 10040 10040 10020 223
694 20241209 090400 53840910 10030 10020 10030 10020 460
695 20241209 090300 49228050 10010 9950 10020 9930 1784
696 20241209 090200 31504840 9950 10270 10290 9920 2478
697 20241209 090100 6823680 9910 10280 10280 9910 638
698 20241209 090000 429190 10290 10290 10290 10060 42