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

708
214420/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204600,1361463910,5410,5410,5410,5410,7511
20241209,204500,1361463910,5410,5410,5410,5410,0
20241209,204400,1361463910,5410,5410,5410,5410,0
20241209,204300,1361463910,5410,5410,5410,5410,0
20241209,204200,1361463910,5410,5410,5410,5410,0
20241209,204100,1361463910,5410,5410,5410,5410,0
20241209,204000,1361463910,5410,5410,5410,5410,0
20241209,203900,1361463910,5410,5410,5410,5410,0
20241209,203800,1361463910,5410,5410,5410,5410,0
20241209,203700,1361463910,5410,5410,5410,5410,0
20241209,203600,1361463910,5410,5410,5410,5410,0
20241209,203500,1361463910,5410,5410,5410,5410,0
20241209,203400,1361463910,5410,5410,5410,5410,0
20241209,203300,1361463910,5410,5410,5410,5410,0
20241209,203200,1361463910,5410,5410,5410,5410,0
20241209,203100,1361463910,5410,5410,5410,5410,0
20241209,203000,1361463910,5410,5410,5410,5410,0
20241209,202900,1361463910,5410,5410,5410,5410,0
20241209,202800,1361463910,5410,5410,5410,5410,0
20241209,202700,1361463910,5410,5410,5410,5410,0
20241209,202600,1361463910,5410,5410,5410,5410,0
20241209,202500,1361463910,5410,5410,5410,5410,0
20241209,202400,1361463910,5410,5410,5410,5410,0
20241209,202300,1361463910,5410,5410,5410,5410,0
20241209,202200,1361463910,5410,5410,5410,5410,0
20241209,202100,1361463910,5410,5410,5410,5410,0
20241209,202000,1361463910,5410,5410,5410,5410,0
20241209,201900,1361463910,5410,5410,5410,5410,0
20241209,201800,1361463910,5410,5410,5410,5410,0
20241209,201700,1361463910,5410,5410,5410,5410,0
20241209,201600,1361463910,5410,5410,5410,5410,7511
20241209,201500,1361463910,5410,5410,5410,5410,0
20241209,201400,1361463910,5410,5410,5410,5410,0
20241209,201300,1361463910,5410,5410,5410,5410,0
20241209,201200,1361463910,5410,5410,5410,5410,0
20241209,201100,1361463910,5410,5410,5410,5410,0
20241209,201000,1361463910,5410,5410,5410,5410,0
20241209,200900,1361463910,5410,5410,5410,5410,0
20241209,200800,1361463910,5410,5410,5410,5410,0
20241209,200700,1361463910,5410,5410,5410,5410,0
20241209,200600,1361463910,5410,5410,5410,5410,0
20241209,200500,1361463910,5410,5410,5410,5410,0
20241209,200400,1361463910,5410,5410,5410,5410,0
20241209,200300,1361463910,5410,5410,5410,5410,0
20241209,200200,1361463910,5410,5410,5410,5410,0
20241209,200100,1361463910,5410,5410,5410,5410,0
20241209,200000,1361463910,5410,5410,5410,5410,0
20241209,195900,1361463910,5410,5410,5410,5410,0
20241209,195800,1361463910,5410,5410,5410,5410,0
20241209,195700,1361463910,5410,5410,5410,5410,0
20241209,195600,1361463910,5410,5410,5410,5410,0
20241209,195500,1361463910,5410,5410,5410,5410,0
20241209,195400,1361463910,5410,5410,5410,5410,0
20241209,195300,1361463910,5410,5410,5410,5410,0
20241209,195200,1361463910,5410,5410,5410,5410,0
20241209,195100,1361463910,5410,5410,5410,5410,0
20241209,195000,1361463910,5410,5410,5410,5410,0
20241209,194900,1361463910,5410,5410,5410,5410,0
20241209,194800,1361463910,5410,5410,5410,5410,0
20241209,194700,1361463910,5410,5410,5410,5410,0
20241209,194600,1361463910,5410,5410,5410,5410,7511
20241209,194500,1361463910,5410,5410,5410,5410,0
20241209,194400,1361463910,5410,5410,5410,5410,0
20241209,194300,1361463910,5410,5410,5410,5410,0
20241209,194200,1361463910,5410,5410,5410,5410,0
20241209,194100,1361463910,5410,5410,5410,5410,0
20241209,194000,1361463910,5410,5410,5410,5410,0
20241209,193900,1361463910,5410,5410,5410,5410,0
20241209,193800,1361463910,5410,5410,5410,5410,0
20241209,193700,1361463910,5410,5410,5410,5410,0
20241209,193600,1361463910,5410,5410,5410,5410,0
20241209,193500,1361463910,5410,5410,5410,5410,0
20241209,193400,1361463910,5410,5410,5410,5410,0
20241209,193300,1361463910,5410,5410,5410,5410,0
20241209,193200,1361463910,5410,5410,5410,5410,0
20241209,193100,1361463910,5410,5410,5410,5410,0
20241209,193000,1361463910,5410,5410,5410,5410,0
20241209,192900,1361463910,5410,5410,5410,5410,0
20241209,192800,1361463910,5410,5410,5410,5410,0
20241209,192700,1361463910,5410,5410,5410,5410,0
20241209,192600,1361463910,5410,5410,5410,5410,0
20241209,192500,1361463910,5410,5410,5410,5410,0
20241209,192400,1361463910,5410,5410,5410,5410,0
20241209,192300,1361463910,5410,5410,5410,5410,0
20241209,192200,1361463910,5410,5410,5410,5410,0
20241209,192100,1361463910,5410,5410,5410,5410,0
20241209,192000,1361463910,5410,5410,5410,5410,0
20241209,191900,1361463910,5410,5410,5410,5410,0
20241209,191800,1361463910,5410,5410,5410,5410,0
20241209,191700,1361463910,5410,5410,5410,5410,0
20241209,191600,1361463910,5410,5410,5410,5410,7511
20241209,191500,1361463910,5410,5410,5410,5410,0
20241209,191400,1361463910,5410,5410,5410,5410,0
20241209,191300,1361463910,5410,5410,5410,5410,0
20241209,191200,1361463910,5410,5410,5410,5410,0
20241209,191100,1361463910,5410,5410,5410,5410,0
20241209,191000,1361463910,5410,5410,5410,5410,0
20241209,190900,1361463910,5410,5410,5410,5410,0
20241209,190800,1361463910,5410,5410,5410,5410,0
20241209,190700,1361463910,5410,5410,5410,5410,0
20241209,190600,1361463910,5410,5410,5410,5410,0
20241209,190500,1361463910,5410,5410,5410,5410,0
20241209,190400,1361463910,5410,5410,5410,5410,0
20241209,190300,1361463910,5410,5410,5410,5410,0
20241209,190200,1361463910,5410,5410,5410,5410,0
20241209,190100,1361463910,5410,5410,5410,5410,0
20241209,190000,1361463910,5410,5410,5410,5410,0
20241209,185900,1361463910,5410,5410,5410,5410,0
20241209,185800,1361463910,5410,5410,5410,5410,0
20241209,185700,1361463910,5410,5410,5410,5410,0
20241209,185600,1361463910,5410,5410,5410,5410,0
20241209,185500,1361463910,5410,5410,5410,5410,0
20241209,185400,1361463910,5410,5410,5410,5410,0
20241209,185300,1361463910,5410,5410,5410,5410,0
20241209,185200,1361463910,5410,5410,5410,5410,0
20241209,185100,1361463910,5410,5410,5410,5410,0
20241209,185000,1361463910,5410,5410,5410,5410,0
20241209,184900,1361463910,5410,5410,5410,5410,0
20241209,184800,1361463910,5410,5410,5410,5410,0
20241209,184700,1361463910,5410,5410,5410,5410,0
20241209,184600,1361463910,5410,5410,5410,5410,7511
20241209,184500,1361463910,5410,5410,5410,5410,0
20241209,184400,1361463910,5410,5410,5410,5410,0
20241209,184300,1361463910,5410,5410,5410,5410,0
20241209,184200,1361463910,5410,5410,5410,5410,0
20241209,184100,1361463910,5410,5410,5410,5410,0
20241209,184000,1361463910,5410,5410,5410,5410,0
20241209,183900,1361463910,5410,5410,5410,5410,0
20241209,183800,1361463910,5410,5410,5410,5410,0
20241209,183700,1361463910,5410,5410,5410,5410,0
20241209,183600,1361463910,5410,5410,5410,5410,0
20241209,183500,1361463910,5410,5410,5410,5410,0
20241209,183400,1361463910,5410,5410,5410,5410,0
20241209,183300,1361463910,5410,5410,5410,5410,0
20241209,183200,1361463910,5410,5410,5410,5410,0
20241209,183100,1361463910,5410,5410,5410,5410,0
20241209,183000,1361463910,5410,5410,5410,5410,0
20241209,182900,1361463910,5410,5410,5410,5410,0
20241209,182800,1361463910,5410,5410,5410,5410,0
20241209,182700,1361463910,5410,5410,5410,5410,0
20241209,182600,1361463910,5410,5410,5410,5410,0
20241209,182500,1361463910,5410,5410,5410,5410,0
20241209,182400,1361463910,5410,5410,5410,5410,0
20241209,182300,1361463910,5410,5410,5410,5410,0
20241209,182200,1361463910,5410,5410,5410,5410,0
20241209,182100,1361463910,5410,5410,5410,5410,0
20241209,182000,1361463910,5410,5410,5410,5410,0
20241209,181900,1361463910,5410,5410,5410,5410,0
20241209,181800,1361463910,5410,5410,5410,5410,0
20241209,181700,1361463910,5410,5410,5410,5410,0
20241209,181600,1361463910,5410,5410,5410,5410,7511
20241209,181500,1361463910,5410,5410,5410,5410,0
20241209,181400,1361463910,5410,5410,5410,5410,0
20241209,181300,1361463910,5410,5410,5410,5410,0
20241209,181200,1361463910,5410,5410,5410,5410,0
20241209,181100,1361463910,5410,5410,5410,5410,0
20241209,181000,1361463910,5410,5410,5410,5410,0
20241209,180900,1361463910,5410,5410,5410,5410,0
20241209,180800,1361463910,5410,5410,5410,5410,0
20241209,180700,1361463910,5410,5410,5410,5410,0
20241209,180600,1361463910,5410,5410,5410,5410,0
20241209,180500,1361463910,5410,5410,5410,5410,0
20241209,180400,1361463910,5410,5410,5410,5410,0
20241209,180300,1361463910,5410,5410,5410,5410,0
20241209,180200,1361463910,5410,5410,5410,5410,0
20241209,180100,1361463910,5410,5410,5410,5410,0
20241209,180000,1361463910,5410,5410,5410,5410,0
20241209,175900,1361463910,5410,5410,5410,5410,0
20241209,175800,1361463910,5410,5410,5410,5410,0
20241209,175700,1361463910,5410,5410,5410,5410,0
20241209,175600,1361463910,5410,5410,5410,5410,0
20241209,175500,1361463910,5410,5410,5410,5410,0
20241209,175400,1361463910,5410,5410,5410,5410,0
20241209,175300,1361463910,5410,5410,5410,5410,0
20241209,175200,1361463910,5410,5410,5410,5410,0
20241209,175100,1361463910,5410,5410,5410,5410,0
20241209,175000,1361463910,5410,5410,5410,5410,0
20241209,174900,1361463910,5410,5410,5410,5410,0
20241209,174800,1361463910,5410,5410,5410,5410,0
20241209,174700,1361463910,5410,5410,5410,5410,0
20241209,174600,1361463910,5410,5410,5410,5410,7511
20241209,174500,1361463910,5410,5410,5410,5410,0
20241209,174400,1361463910,5410,5410,5410,5410,0
20241209,174300,1361463910,5410,5410,5410,5410,0
20241209,174200,1361463910,5410,5410,5410,5410,0
20241209,174100,1361463910,5410,5410,5410,5410,0
20241209,174000,1361463910,5410,5410,5410,5410,0
20241209,173900,1361463910,5410,5410,5410,5410,0
20241209,173800,1361463910,5410,5410,5410,5410,0
20241209,173700,1361463910,5410,5410,5410,5410,0
20241209,173600,1361463910,5410,5410,5410,5410,0
20241209,173500,1361463910,5410,5410,5410,5410,0
20241209,173400,1361463910,5410,5410,5410,5410,0
20241209,173300,1361463910,5410,5410,5410,5410,0
20241209,173200,1361463910,5410,5410,5410,5410,0
20241209,173100,1361463910,5410,5410,5410,5410,0
20241209,173000,1361463910,5410,5410,5410,5410,0
20241209,172900,1361463910,5410,5410,5410,5410,0
20241209,172800,1361463910,5410,5410,5410,5410,0
20241209,172700,1361463910,5410,5410,5410,5410,0
20241209,172600,1361463910,5410,5410,5410,5410,0
20241209,172500,1361463910,5410,5410,5410,5410,0
20241209,172400,1361463910,5410,5410,5410,5410,0
20241209,172300,1361463910,5410,5410,5410,5410,0
20241209,172200,1361463910,5410,5410,5410,5410,0
20241209,172100,1361463910,5410,5410,5410,5410,0
20241209,172000,1361463910,5410,5410,5410,5410,0
20241209,171900,1361463910,5410,5410,5410,5410,0
20241209,171800,1361463910,5410,5410,5410,5410,0
20241209,171700,1361463910,5410,5410,5410,5410,0
20241209,171600,1361463910,5410,5410,5410,5410,7511
20241209,171500,1361463910,5410,5410,5410,5410,0
20241209,171400,1361463910,5410,5410,5410,5410,0
20241209,171300,1361463910,5410,5410,5410,5410,0
20241209,171200,1361463910,5410,5410,5410,5410,0
20241209,171100,1361463910,5410,5410,5410,5410,0
20241209,171000,1361463910,5410,5410,5410,5410,0
20241209,170900,1361463910,5410,5410,5410,5410,0
20241209,170800,1361463910,5410,5410,5410,5410,0
20241209,170700,1361463910,5410,5410,5410,5410,0
20241209,170600,1361463910,5410,5410,5410,5410,0
20241209,170500,1361463910,5410,5410,5410,5410,0
20241209,170400,1361463910,5410,5410,5410,5410,0
20241209,170300,1361463910,5410,5410,5410,5410,0
20241209,170200,1361463910,5410,5410,5410,5410,0
20241209,170100,1361463910,5410,5410,5410,5410,0
20241209,170000,1361463910,5410,5410,5410,5410,0
20241209,165900,1361463910,5410,5410,5410,5410,0
20241209,165800,1361463910,5410,5410,5410,5410,0
20241209,165700,1361463910,5410,5410,5410,5410,0
20241209,165600,1361463910,5410,5410,5410,5410,0
20241209,165500,1361463910,5410,5410,5410,5410,0
20241209,165400,1361463910,5410,5410,5410,5410,0
20241209,165300,1361463910,5410,5410,5410,5410,0
20241209,165200,1361463910,5410,5410,5410,5410,0
20241209,165100,1361463910,5410,5410,5410,5410,0
20241209,165000,1361463910,5410,5410,5410,5410,0
20241209,164900,1361463910,5410,5410,5410,5410,0
20241209,164800,1361463910,5410,5410,5410,5410,0
20241209,164700,1361463910,5410,5410,5410,5410,0
20241209,164600,1361463910,5410,5410,5410,5410,7511
20241209,164500,1361463910,5410,5410,5410,5410,0
20241209,164400,1361463910,5410,5410,5410,5410,0
20241209,164300,1361463910,5410,5410,5410,5410,0
20241209,164200,1361463910,5410,5410,5410,5410,0
20241209,164100,1361463910,5410,5410,5410,5410,0
20241209,164000,1361463910,5410,5410,5410,5410,0
20241209,163900,1361463910,5410,5410,5410,5410,0
20241209,163800,1361463910,5410,5410,5410,5410,0
20241209,163700,1361463910,5410,5410,5410,5410,0
20241209,163600,1361463910,5410,5410,5410,5410,0
20241209,163500,1361463910,5410,5410,5410,5410,0
20241209,163400,1361463910,5410,5410,5410,5410,0
20241209,163300,1361463910,5410,5410,5410,5410,0
20241209,163200,1361463910,5410,5410,5410,5410,0
20241209,163100,1361463910,5410,5410,5410,5410,0
20241209,163000,1361463910,5410,5410,5410,5410,0
20241209,162900,1361463910,5410,5410,5410,5410,0
20241209,162800,1361463910,5410,5410,5410,5410,0
20241209,162700,1361463910,5410,5410,5410,5410,0
20241209,162600,1361463910,5410,5410,5410,5410,0
20241209,162500,1361463910,5410,5410,5410,5410,0
20241209,162400,1361463910,5410,5410,5410,5410,0
20241209,162300,1361463910,5410,5410,5410,5410,0
20241209,162200,1361463910,5410,5410,5410,5410,0
20241209,162100,1361463910,5410,5410,5410,5410,0
20241209,162000,1361463910,5410,5410,5410,5410,0
20241209,161900,1361463910,5410,5410,5410,5410,0
20241209,161800,1361463910,5410,5410,5410,5410,0
20241209,161700,1361463910,5410,5410,5410,5410,0
20241209,161600,1361463910,5410,5410,5410,5410,7511
20241209,161500,1361463910,5410,5410,5410,5410,0
20241209,161400,1361463910,5410,5410,5410,5410,0
20241209,161300,1361463910,5410,5410,5410,5410,0
20241209,161200,1361463910,5410,5410,5410,5410,0
20241209,161100,1361463910,5410,5410,5410,5410,0
20241209,161000,1361463910,5410,5410,5410,5410,0
20241209,160900,1361463910,5410,5410,5410,5410,0
20241209,160800,1361463910,5410,5410,5410,5410,0
20241209,160700,1361463910,5410,5410,5410,5410,0
20241209,160600,1361463910,5410,5410,5410,5410,0
20241209,160500,1361463910,5410,5410,5410,5410,0
20241209,160400,1361463910,5410,5410,5410,5410,0
20241209,160300,1361463910,5410,5410,5410,5410,0
20241209,160200,1361463910,5410,5410,5410,5410,0
20241209,160100,1361463910,5410,5410,5410,5410,0
20241209,160000,1361463910,5410,5410,5410,5410,0
20241209,155900,1361463910,5410,5410,5410,5410,0
20241209,155800,1361463910,5410,5410,5410,5410,0
20241209,155700,1361463910,5410,5410,5410,5410,0
20241209,155600,1361463910,5410,5410,5410,5410,0
20241209,155500,1361463910,5410,5410,5410,5410,0
20241209,155400,1361463910,5410,5410,5410,5410,0
20241209,155300,1361463910,5410,5410,5410,5410,0
20241209,155200,1361463910,5410,5410,5410,5410,0
20241209,155100,1361463910,5410,5410,5410,5410,0
20241209,155000,1361463910,5410,5410,5410,5410,0
20241209,154900,1361463910,5410,5410,5410,5410,0
20241209,154800,1361463910,5410,5410,5410,5410,0
20241209,154700,1361463910,5410,5410,5410,5410,0
20241209,154600,1361463910,5410,5410,5410,5410,7511
20241209,154500,1361463910,5410,5410,5410,5410,0
20241209,154400,1361463910,5410,5410,5410,5410,0
20241209,154300,1361463910,5410,5410,5410,5410,0
20241209,154200,1361463910,5410,5410,5410,5410,0
20241209,154100,1361463910,5410,5410,5410,5410,0
20241209,154000,1361463910,5410,5410,5410,5410,0
20241209,153900,1361463910,5410,5410,5410,5410,0
20241209,153800,1361463910,5410,5410,5410,5410,0
20241209,153700,1361463910,5410,5410,5410,5410,0
20241209,153600,1361463910,5410,5410,5410,5410,0
20241209,153500,1361463910,5410,5410,5410,5410,0
20241209,153400,1361463910,5410,5410,5410,5410,0
20241209,153300,1361463910,5410,5410,5410,5410,0
20241209,153200,1361463910,5410,5410,5410,5410,0
20241209,153100,1361463910,5410,5410,5410,5410,0
20241209,153000,1361463910,5410,5410,5410,5410,7511
20241209,152900,1320829400,5420,5420,5420,5420,0
20241209,152800,1320829400,5420,5420,5420,5420,0
20241209,152700,1320829400,5420,5420,5420,5420,0
20241209,152600,1320829400,5420,5420,5420,5420,0
20241209,152500,1320829400,5420,5420,5420,5420,0
20241209,152400,1320829400,5420,5420,5420,5420,0
20241209,152300,1320829400,5420,5420,5420,5420,0
20241209,152200,1320829400,5420,5420,5420,5420,0
20241209,152100,1320829400,5420,5420,5420,5420,0
20241209,152000,1320829400,5420,5420,5420,5420,0
20241209,151900,1320829400,5420,5440,5460,5420,1373
20241209,151800,1313370680,5440,5480,5480,5440,258
20241209,151700,1311962730,5490,5490,5490,5450,422
20241209,151600,1309651520,5460,5490,5490,5460,510
20241209,151500,1306857600,5490,5490,5490,5470,301
20241209,151400,1305205710,5490,5490,5490,5460,432
20241209,151300,1302836020,5460,5480,5490,5460,472
20241209,151200,1300248490,5500,5520,5520,5480,609
20241209,151100,1296904250,5520,5500,5520,5490,472
20241209,151000,1294303350,5500,5510,5510,5480,877
20241209,150900,1289487580,5510,5530,5530,5500,453
20241209,150800,1286989870,5530,5510,5530,5500,658
20241209,150700,1283364330,5530,5540,5540,5500,1607
20241209,150600,1274509720,5530,5530,5540,5500,474
20241209,150500,1271889320,5520,5520,5530,5510,401
20241209,150400,1269674910,5520,5520,5530,5520,476
20241209,150300,1267047080,5520,5520,5520,5510,230
20241209,150200,1265778340,5510,5510,5520,5510,450
20241209,150100,1263296780,5520,5490,5520,5490,339
20241209,150000,1261429220,5490,5510,5510,5490,335
20241209,145900,1259586380,5490,5520,5520,5490,808
20241209,145800,1255134640,5500,5520,5530,5500,470
20241209,145700,1252542760,5520,5520,5520,5510,365
20241209,145600,1250529180,5530,5510,5530,5500,356
20241209,145500,1248566150,5510,5510,5510,5510,341
20241209,145400,1246687240,5500,5520,5530,5500,427
20241209,145300,1244331690,5520,5510,5520,5500,290
20241209,145200,1242733630,5510,5520,5540,5450,4458
20241209,145100,1218361940,5520,5490,5520,5490,345
20241209,145000,1216461880,5510,5480,5510,5480,1069
20241209,144900,1210583050,5500,5500,5500,5500,249
20241209,144800,1209213550,5500,5470,5500,5460,531
20241209,144700,1206303020,5510,5510,5510,5470,629
20241209,144600,1202850340,5510,5510,5510,5480,341
20241209,144500,1200973020,5510,5510,5520,5470,360
20241209,144400,1198993990,5520,5520,5520,5490,443
20241209,144300,1196553140,5530,5480,5530,5470,640
20241209,144200,1193036170,5490,5490,5490,5450,5624
20241209,144100,1162333700,5490,5480,5490,5480,515
20241209,144000,1159508820,5490,5490,5490,5470,470
20241209,143900,1156931380,5490,5500,5500,5490,349
20241209,143800,1155013890,5500,5510,5510,5480,785
20241209,143700,1150700750,5510,5510,5510,5480,1329
20241209,143600,1143402240,5520,5530,5530,5520,432
20241209,143500,1141015030,5520,5510,5530,5510,403
20241209,143400,1138789910,5520,5520,5520,5510,311
20241209,143300,1137073810,5520,5520,5520,5510,351
20241209,143200,1135137310,5520,5530,5530,5500,408
20241209,143100,1132885510,5530,5520,5530,5510,404
20241209,143000,1130655290,5530,5500,5530,5500,327
20241209,142900,1128849760,5500,5530,5530,5500,355
20241209,142800,1126889840,5530,5500,5540,5490,604
20241209,142700,1123563580,5510,5540,5540,5510,323
20241209,142600,1121779380,5510,5500,5540,5500,758
20241209,142500,1117593120,5510,5510,5530,5510,417
20241209,142400,1115291290,5500,5510,5530,5500,370
20241209,142300,1113251700,5520,5520,5520,5500,495
20241209,142200,1110522260,5480,5500,5520,5480,2510
20241209,142100,1096724820,5500,5510,5510,5490,340
20241209,142000,1094852910,5510,5500,5510,5500,470
20241209,141900,1092263730,5510,5500,5510,5490,445
20241209,141800,1089817080,5500,5500,5500,5500,59
20241209,141700,1089492580,5480,5510,5510,5480,845
20241209,141600,1084844760,5480,5500,5510,5480,1112
20241209,141500,1078746870,5500,5490,5500,5490,1779
20241209,141400,1068978400,5500,5510,5510,5490,2155
20241209,141300,1057131640,5510,5510,5510,5500,489
20241209,141200,1054441250,5510,5500,5510,5500,153
20241209,141100,1053598550,5510,5510,5510,5500,265
20241209,141000,1052138440,5500,5510,5520,5500,48
20241209,140900,1051873950,5510,5520,5520,5510,17
20241209,140800,1051780220,5520,5510,5520,5510,387
20241209,140700,1049645510,5520,5520,5520,5510,30
20241209,140600,1049479970,5520,5530,5540,5500,294
20241209,140500,1047858400,5520,5530,5550,5520,282
20241209,140400,1046299530,5530,5520,5530,5520,38
20241209,140300,1046089720,5530,5510,5530,5510,71
20241209,140200,1045697610,5520,5520,5530,5510,1119
20241209,140100,1039515160,5520,5510,5520,5500,742
20241209,140000,1035424520,5510,5510,5510,5500,56
20241209,135900,1035115970,5510,5510,5510,5500,197
20241209,135800,1034030540,5510,5500,5510,5500,135
20241209,135700,1033287010,5510,5520,5520,5510,36
20241209,135600,1033088550,5520,5510,5520,5510,254
20241209,135500,1031686810,5520,5480,5520,5480,1478
20241209,135400,1023545290,5490,5510,5510,5490,202
20241209,135300,1022435120,5520,5510,5520,5500,447
20241209,135200,1019970670,5500,5490,5500,5490,61
20241209,135100,1019635670,5500,5500,5510,5500,164
20241209,135000,1018733360,5510,5490,5520,5490,222
20241209,134900,1017510870,5500,5500,5500,5500,29
20241209,134800,1017351370,5500,5490,5500,5490,94
20241209,134700,1016834540,5510,5510,5520,5490,521
20241209,134600,1013965310,5490,5510,5510,5490,108
20241209,134500,1013371050,5500,5520,5520,5500,44
20241209,134400,1013128930,5500,5490,5510,5480,303
20241209,134300,1011462800,5500,5500,5500,5490,103
20241209,134200,1010896740,5500,5490,5500,5490,632
20241209,134100,1007421340,5500,5490,5500,5490,275
20241209,134000,1005909840,5500,5490,5500,5490,339
20241209,133900,1004048330,5490,5500,5500,5480,61
20241209,133800,1003713550,5500,5490,5500,5480,412
20241209,133700,1001451600,5490,5500,5500,5490,2534
20241209,133600,987519050,5520,5510,5520,5510,176
20241209,133500,986548060,5520,5510,5520,5500,297
20241209,133400,984911200,5510,5510,5520,5510,153
20241209,133300,984068140,5510,5510,5520,5510,221
20241209,133200,982848600,5520,5510,5520,5500,206
20241209,133100,981712890,5520,5510,5520,5500,681
20241209,133000,977954200,5510,5520,5520,5510,127
20241209,132900,977254340,5520,5510,5520,5510,144
20241209,132800,976460230,5510,5510,5510,5500,121
20241209,132700,975793550,5510,5520,5520,5510,164
20241209,132600,974889630,5540,5520,5540,5510,248
20241209,132500,973519680,5520,5520,5520,5520,73
20241209,132400,973116720,5520,5510,5520,5510,80
20241209,132300,972675450,5500,5510,5520,5500,387
20241209,132200,970543670,5510,5520,5530,5510,162
20241209,132100,969650700,5520,5540,5540,5520,94
20241209,132000,969131360,5530,5520,5530,5520,252
20241209,131900,967738130,5530,5520,5530,5520,97
20241209,131800,967202640,5520,5530,5540,5520,369
20241209,131700,965163930,5540,5530,5540,5530,213
20241209,131600,963984470,5530,5520,5540,5520,152
20241209,131500,963144830,5530,5530,5530,5520,102
20241209,131400,962580810,5530,5520,5530,5520,110
20241209,131300,961972830,5520,5520,5530,5520,142
20241209,131200,961188060,5520,5520,5520,5510,33
20241209,131100,961006120,5530,5520,5530,5510,159
20241209,131000,960127790,5530,5520,5530,5500,123
20241209,130900,959449090,5500,5510,5510,5490,69
20241209,130800,959069770,5520,5500,5520,5500,267
20241209,130700,957597120,5500,5500,5500,5500,148
20241209,130600,956783120,5490,5510,5510,5490,67
20241209,130500,956414460,5520,5500,5520,5490,333
20241209,130400,954579360,5500,5500,5500,5490,77
20241209,130300,954155870,5500,5510,5510,5500,95
20241209,130200,953632910,5520,5490,5520,5480,264
20241209,130100,952179630,5490,5500,5500,5490,293
20241209,130000,950569050,5500,5520,5520,5500,360
20241209,125900,948588900,5520,5510,5520,5500,179
20241209,125800,947601960,5510,5510,5520,5500,135
20241209,125700,946858220,5510,5510,5510,5500,152
20241209,125600,946021900,5510,5510,5510,5500,306
20241209,125500,944335850,5520,5510,5520,5500,168
20241209,125400,943409950,5510,5500,5510,5500,59
20241209,125300,943085210,5510,5510,5510,5500,257
20241209,125200,941669380,5500,5510,5510,5490,51
20241209,125100,941388810,5500,5530,5530,5500,111
20241209,125000,940775960,5530,5490,5530,5490,235
20241209,124900,939478480,5480,5500,5500,5480,188
20241209,124800,938447880,5480,5530,5530,5480,3160
20241209,124700,921104200,5530,5520,5530,5500,550
20241209,124600,918074510,5530,5540,5540,5530,102
20241209,124500,917510250,5540,5530,5540,5530,149
20241209,124400,916685630,5520,5530,5530,5520,87
20241209,124300,916205220,5510,5540,5540,5510,1314
20241209,124200,908960000,5520,5540,5540,5520,168
20241209,124100,908031000,5540,5540,5540,5540,150
20241209,124000,907200000,5540,5530,5540,5530,103
20241209,123900,906630150,5530,5530,5540,5520,165
20241209,123800,905717040,5530,5540,5540,5530,217
20241209,123700,904516500,5540,5540,5540,5500,7027
20241209,123600,865838260,5540,5550,5550,5510,541
20241209,123500,862847650,5550,5540,5550,5530,201
20241209,123400,861732400,5550,5540,5550,5540,26
20241209,123300,861588310,5540,5550,5560,5540,179
20241209,123200,860594320,5550,5540,5550,5540,302
20241209,123100,858919850,5540,5550,5550,5540,44
20241209,123000,858675890,5550,5540,5550,5540,127
20241209,122900,857971700,5550,5540,5550,5540,369
20241209,122800,855926440,5540,5540,5540,5530,86
20241209,122700,855450330,5540,5540,5540,5530,144
20241209,122600,854652710,5540,5540,5540,5540,160
20241209,122500,853766310,5550,5540,5550,5540,96
20241209,122400,853233820,5540,5540,5540,5540,101
20241209,122300,852674280,5550,5540,5550,5540,136
20241209,122200,851919700,5540,5540,5540,5540,86
20241209,122100,851443260,5540,5550,5550,5540,194
20241209,122000,850366810,5540,5540,5550,5530,104
20241209,121900,849790380,5540,5550,5550,5540,48
20241209,121800,849524090,5550,5560,5560,5540,180
20241209,121700,848523970,5560,5540,5560,5540,173
20241209,121600,847564330,5550,5560,5560,5550,601
20241209,121500,844228400,5570,5570,5570,5550,271
20241209,121400,842719310,5570,5560,5570,5560,2149
20241209,121300,830770810,5570,5570,5570,5570,70
20241209,121200,830380910,5570,5560,5570,5560,535
20241209,121100,827405050,5560,5550,5560,5550,203
20241209,121000,826276770,5550,5540,5550,5540,719
20241209,120900,822286800,5550,5540,5550,5540,1568
20241209,120800,813599360,5540,5530,5540,5530,91
20241209,120700,813095230,5550,5540,5550,5530,106
20241209,120600,812507790,5550,5560,5560,5520,1244
20241209,120500,805635670,5560,5550,5560,5550,82
20241209,120400,805180400,5530,5520,5530,5520,113
20241209,120300,804555840,5530,5530,5530,5520,296
20241209,120200,802920200,5530,5520,5530,5520,118
20241209,120100,802267980,5520,5520,5520,5520,47
20241209,120000,802008540,5510,5520,5530,5510,647
20241209,115900,798440650,5530,5530,5530,5510,65
20241209,115800,798081770,5530,5550,5550,5530,55
20241209,115700,797777380,5550,5540,5550,5530,247
20241209,115600,796408440,5530,5540,5540,5520,1053
20241209,115500,790591480,5550,5530,5550,5530,167
20241209,115400,789666400,5540,5530,5540,5530,116
20241209,115300,789024250,5530,5530,5530,5530,20
20241209,115200,788913650,5540,5520,5540,5510,180
20241209,115100,787919620,5530,5500,5530,5500,120
20241209,115000,787256210,5500,5530,5540,5500,1292
20241209,114900,780139630,5540,5550,5550,5540,16
20241209,114800,780050930,5510,5540,5540,5510,398
20241209,114700,777851250,5540,5540,5550,5530,114
20241209,114600,777219490,5550,5540,5550,5540,135
20241209,114500,776471520,5530,5550,5550,5530,361
20241209,114400,774470510,5540,5550,5550,5530,91
20241209,114300,773966550,5540,5530,5540,5530,18
20241209,114200,773866840,5550,5540,5550,5530,436
20241209,114100,771452100,5520,5540,5550,5520,132
20241209,114000,770722460,5540,5550,5550,5540,66
20241209,113900,770356600,5550,5540,5550,5520,435
20241209,113800,767949420,5540,5550,5560,5540,89
20241209,113700,767455520,5560,5520,5560,5510,1078
20241209,113600,761511210,5550,5560,5570,5510,1492
20241209,113500,753257770,5570,5580,5580,5570,74
20241209,113400,752845100,5530,5560,5560,5530,625
20241209,113300,749386130,5570,5590,5590,5570,462
20241209,113200,746808770,5580,5570,5580,5560,137
20241209,113100,746045070,5520,5590,5590,5520,155
20241209,113000,745185060,5590,5570,5590,5550,261
20241209,112900,743728540,5580,5580,5590,5580,52
20241209,112800,743438320,5580,5560,5580,5560,559
20241209,112700,740324840,5570,5570,5570,5560,255
20241209,112600,738904530,5560,5540,5560,5540,193
20241209,112500,737833510,5550,5580,5580,5550,181
20241209,112400,736826470,5550,5570,5570,5510,2421
20241209,112300,723449510,5570,5580,5580,5570,50
20241209,112200,723170710,5590,5570,5590,5570,109
20241209,112100,722562660,5590,5560,5590,5530,727
20241209,112000,718517770,5560,5580,5580,5550,614
20241209,111900,715104550,5570,5570,5580,5570,146
20241209,111800,714290720,5580,5570,5580,5570,221
20241209,111700,713057860,5580,5560,5580,5560,126
20241209,111600,712355100,5560,5550,5560,5550,133
20241209,111500,711615950,5560,5560,5560,5540,361
20241209,111400,709608840,5560,5540,5560,5530,1132
20241209,111300,703340450,5530,5560,5560,5530,806
20241209,111200,698879540,5550,5550,5560,5540,257
20241209,111100,697452350,5550,5540,5550,5540,34
20241209,111000,697263660,5550,5550,5560,5550,90
20241209,110900,696763990,5550,5540,5550,5540,555
20241209,110800,693687040,5550,5550,5560,5550,156
20241209,110700,692821140,5560,5550,5560,5550,211
20241209,110600,691648890,5560,5560,5560,5560,185
20241209,110500,690620290,5560,5560,5560,5560,0
20241209,110400,690620290,5560,5560,5560,5560,27
20241209,110300,690470170,5570,5560,5570,5560,192
20241209,110200,689401010,5560,5570,5570,5560,130
20241209,110100,688678010,5560,5560,5570,5560,149
20241209,110000,687848860,5570,5540,5570,5540,126
20241209,105900,687148550,5550,5550,5550,5540,48
20241209,105800,686882160,5550,5560,5560,5540,8711
20241209,105700,638600910,5570,5560,5570,5560,1237
20241209,105600,631721530,5560,5570,5570,5560,18
20241209,105500,631621280,5570,5570,5580,5570,47
20241209,105400,631359370,5580,5570,5580,5570,148
20241209,105300,630534350,5570,5570,5570,5570,17
20241209,105200,630439660,5560,5570,5570,5560,37
20241209,105100,630233580,5570,5570,5590,5570,216
20241209,105000,629027940,5580,5580,5580,5580,10
20241209,104900,628972140,5570,5580,5580,5570,91
20241209,104800,628465080,5600,5600,5620,5580,559
20241209,104700,625342290,5600,5590,5600,5590,14
20241209,104600,625263930,5600,5590,5600,5590,86
20241209,104500,624782650,5600,5600,5600,5590,694
20241209,104400,620902350,5600,5600,5610,5590,75
20241209,104300,620482560,5610,5610,5610,5610,1
20241209,104200,620476950,5590,5600,5620,5590,179
20241209,104100,619473250,5600,5600,5610,5600,596
20241209,104000,616130850,5600,5590,5600,5590,1108
20241209,103900,609927960,5600,5600,5620,5600,402
20241209,103800,607674510,5610,5630,5630,5610,177
20241209,103700,606678540,5640,5610,5640,5610,222
20241209,103600,605432410,5600,5600,5600,5590,159
20241209,103500,604542740,5590,5580,5590,5580,4
20241209,103400,604520390,5600,5630,5630,5580,1116
20241209,103300,598281040,5600,5590,5610,5590,206
20241209,103200,597126880,5590,5580,5590,5580,43
20241209,103100,596886840,5590,5590,5590,5590,1
20241209,103000,596881250,5600,5580,5600,5580,289
20241209,102900,595266400,5590,5580,5590,5580,37
20241209,102800,595059670,5580,5590,5590,5580,29
20241209,102700,594897750,5610,5600,5610,5580,286
20241209,102600,593296260,5590,5600,5600,5590,66
20241209,102500,592926980,5610,5640,5640,5560,377
20241209,102400,590811630,5610,5550,5620,5550,604
20241209,102300,587438120,5550,5560,5570,5550,956
20241209,102200,582125440,5570,5580,5580,5570,71
20241209,102100,581729300,5570,5560,5570,5550,874
20241209,102000,576874750,5590,5590,5590,5590,0
20241209,101900,576874750,5590,5570,5590,5570,282
20241209,101800,575303730,5580,5580,5580,5580,90
20241209,101700,574801530,5580,5580,5580,5570,572
20241209,101600,571609830,5580,5580,5580,5580,33
20241209,101500,571425690,5580,5590,5590,5580,533
20241209,101400,568449220,5590,5580,5590,5580,146
20241209,101300,567633400,5580,5580,5580,5580,31
20241209,101200,567460420,5580,5570,5580,5570,33
20241209,101100,567276600,5590,5600,5600,5590,429
20241209,101000,564876680,5590,5600,5600,5580,164
20241209,100900,563960540,5600,5590,5600,5590,140
20241209,100800,563177930,5590,5570,5590,5570,282
20241209,100700,561606680,5580,5570,5580,5570,9
20241209,100600,561556500,5580,5570,5580,5570,386
20241209,100500,559406460,5570,5570,5570,5570,1
20241209,100400,559400890,5560,5590,5590,5560,749
20241209,100300,555230060,5580,5580,5580,5580,231
20241209,100200,553941080,5590,5600,5600,5590,152
20241209,100100,553090400,5600,5590,5600,5590,2
20241209,100000,553079210,5590,5580,5590,5580,234
20241209,095900,551771480,5580,5580,5580,5570,229
20241209,095800,550495750,5570,5570,5590,5570,32
20241209,095700,550317490,5570,5590,5590,5570,115
20241209,095600,549675640,5560,5580,5580,5560,240
20241209,095500,548340600,5590,5560,5590,5560,725
20241209,095400,544293980,5560,5570,5570,5560,436
20241209,095300,541869720,5570,5580,5580,5570,472
20241209,095200,539240580,5570,5580,5580,5570,2198
20241209,095100,526976370,5580,5580,5580,5580,4
20241209,095000,526954050,5580,5590,5590,5580,736
20241209,094900,522842160,5580,5590,5590,5580,27
20241209,094800,522691240,5590,5590,5590,5590,395
20241209,094700,520483190,5590,5590,5590,5590,1
20241209,094600,520477600,5590,5570,5600,5570,663
20241209,094500,516780030,5570,5570,5570,5570,108
20241209,094400,516178470,5570,5560,5570,5560,33
20241209,094300,515994980,5560,5580,5580,5560,2386
20241209,094200,502700060,5580,5570,5580,5570,337
20241209,094100,500821170,5570,5580,5580,5560,524
20241209,094000,497907410,5580,5550,5580,5550,752
20241209,093900,493712210,5540,5530,5560,5530,716
20241209,093800,489751440,5530,5530,5540,5530,1512
20241209,093700,481389980,5530,5540,5540,5530,348
20241209,093600,479464780,5540,5570,5570,5540,5649
20241209,093500,448008050,5540,5550,5580,5540,1189
20241209,093400,441417610,5580,5550,5580,5540,2949
20241209,093300,425055490,5550,5540,5560,5540,289
20241209,093200,423451070,5540,5500,5540,5500,818
20241209,093100,418941920,5510,5520,5520,5490,6283
20241209,093000,384341750,5510,5530,5530,5510,5254
20241209,092900,355377270,5540,5540,5540,5540,190
20241209,092800,354324670,5540,5540,5560,5540,774
20241209,092700,350023510,5540,5510,5560,5510,660
20241209,092600,346382870,5510,5520,5520,5510,1908
20241209,092500,335868190,5520,5520,5530,5510,1329
20241209,092400,328531180,5520,5550,5550,5520,3014
20241209,092300,311855060,5560,5560,5560,5560,1
20241209,092200,311849500,5560,5570,5590,5550,2874
20241209,092100,295871100,5570,5590,5600,5570,377
20241209,092000,293766510,5590,5580,5590,5580,438
20241209,091900,291320340,5580,5590,5600,5580,1757
20241209,091800,281502470,5600,5610,5620,5600,2701
20241209,091700,266359270,5610,5630,5630,5610,14
20241209,091600,266280710,5610,5620,5650,5600,1945
20241209,091500,255377440,5620,5620,5650,5620,2104
20241209,091400,243552900,5620,5690,5700,5610,2105
20241209,091300,231651940,5700,5700,5700,5610,4623
20241209,091200,205580270,5700,5650,5700,5630,1750
20241209,091100,195684050,5620,5620,5620,5600,4024
20241209,091000,173134200,5620,5640,5640,5620,269
20241209,090900,171617220,5600,5680,5680,5590,11248
20241209,090800,108438870,5680,5640,5680,5640,501
20241209,090700,105593320,5640,5690,5690,5640,421
20241209,090600,103218660,5640,5640,5650,5620,2555
20241209,090500,88810030,5640,5630,5640,5600,1573
20241209,090400,79972320,5630,5650,5650,5630,1999
20241209,090300,68694430,5640,5630,5650,5630,601
20241209,090200,65304780,5630,5740,5740,5630,6063
20241209,090100,30870610,5750,5790,5800,5700,4141
20241209,090000,7080700,5790,5850,5850,5780,1214
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204600 1361463910 5410 5410 5410 5410 7511
3 20241209 204500 1361463910 5410 5410 5410 5410 0
4 20241209 204400 1361463910 5410 5410 5410 5410 0
5 20241209 204300 1361463910 5410 5410 5410 5410 0
6 20241209 204200 1361463910 5410 5410 5410 5410 0
7 20241209 204100 1361463910 5410 5410 5410 5410 0
8 20241209 204000 1361463910 5410 5410 5410 5410 0
9 20241209 203900 1361463910 5410 5410 5410 5410 0
10 20241209 203800 1361463910 5410 5410 5410 5410 0
11 20241209 203700 1361463910 5410 5410 5410 5410 0
12 20241209 203600 1361463910 5410 5410 5410 5410 0
13 20241209 203500 1361463910 5410 5410 5410 5410 0
14 20241209 203400 1361463910 5410 5410 5410 5410 0
15 20241209 203300 1361463910 5410 5410 5410 5410 0
16 20241209 203200 1361463910 5410 5410 5410 5410 0
17 20241209 203100 1361463910 5410 5410 5410 5410 0
18 20241209 203000 1361463910 5410 5410 5410 5410 0
19 20241209 202900 1361463910 5410 5410 5410 5410 0
20 20241209 202800 1361463910 5410 5410 5410 5410 0
21 20241209 202700 1361463910 5410 5410 5410 5410 0
22 20241209 202600 1361463910 5410 5410 5410 5410 0
23 20241209 202500 1361463910 5410 5410 5410 5410 0
24 20241209 202400 1361463910 5410 5410 5410 5410 0
25 20241209 202300 1361463910 5410 5410 5410 5410 0
26 20241209 202200 1361463910 5410 5410 5410 5410 0
27 20241209 202100 1361463910 5410 5410 5410 5410 0
28 20241209 202000 1361463910 5410 5410 5410 5410 0
29 20241209 201900 1361463910 5410 5410 5410 5410 0
30 20241209 201800 1361463910 5410 5410 5410 5410 0
31 20241209 201700 1361463910 5410 5410 5410 5410 0
32 20241209 201600 1361463910 5410 5410 5410 5410 7511
33 20241209 201500 1361463910 5410 5410 5410 5410 0
34 20241209 201400 1361463910 5410 5410 5410 5410 0
35 20241209 201300 1361463910 5410 5410 5410 5410 0
36 20241209 201200 1361463910 5410 5410 5410 5410 0
37 20241209 201100 1361463910 5410 5410 5410 5410 0
38 20241209 201000 1361463910 5410 5410 5410 5410 0
39 20241209 200900 1361463910 5410 5410 5410 5410 0
40 20241209 200800 1361463910 5410 5410 5410 5410 0
41 20241209 200700 1361463910 5410 5410 5410 5410 0
42 20241209 200600 1361463910 5410 5410 5410 5410 0
43 20241209 200500 1361463910 5410 5410 5410 5410 0
44 20241209 200400 1361463910 5410 5410 5410 5410 0
45 20241209 200300 1361463910 5410 5410 5410 5410 0
46 20241209 200200 1361463910 5410 5410 5410 5410 0
47 20241209 200100 1361463910 5410 5410 5410 5410 0
48 20241209 200000 1361463910 5410 5410 5410 5410 0
49 20241209 195900 1361463910 5410 5410 5410 5410 0
50 20241209 195800 1361463910 5410 5410 5410 5410 0
51 20241209 195700 1361463910 5410 5410 5410 5410 0
52 20241209 195600 1361463910 5410 5410 5410 5410 0
53 20241209 195500 1361463910 5410 5410 5410 5410 0
54 20241209 195400 1361463910 5410 5410 5410 5410 0
55 20241209 195300 1361463910 5410 5410 5410 5410 0
56 20241209 195200 1361463910 5410 5410 5410 5410 0
57 20241209 195100 1361463910 5410 5410 5410 5410 0
58 20241209 195000 1361463910 5410 5410 5410 5410 0
59 20241209 194900 1361463910 5410 5410 5410 5410 0
60 20241209 194800 1361463910 5410 5410 5410 5410 0
61 20241209 194700 1361463910 5410 5410 5410 5410 0
62 20241209 194600 1361463910 5410 5410 5410 5410 7511
63 20241209 194500 1361463910 5410 5410 5410 5410 0
64 20241209 194400 1361463910 5410 5410 5410 5410 0
65 20241209 194300 1361463910 5410 5410 5410 5410 0
66 20241209 194200 1361463910 5410 5410 5410 5410 0
67 20241209 194100 1361463910 5410 5410 5410 5410 0
68 20241209 194000 1361463910 5410 5410 5410 5410 0
69 20241209 193900 1361463910 5410 5410 5410 5410 0
70 20241209 193800 1361463910 5410 5410 5410 5410 0
71 20241209 193700 1361463910 5410 5410 5410 5410 0
72 20241209 193600 1361463910 5410 5410 5410 5410 0
73 20241209 193500 1361463910 5410 5410 5410 5410 0
74 20241209 193400 1361463910 5410 5410 5410 5410 0
75 20241209 193300 1361463910 5410 5410 5410 5410 0
76 20241209 193200 1361463910 5410 5410 5410 5410 0
77 20241209 193100 1361463910 5410 5410 5410 5410 0
78 20241209 193000 1361463910 5410 5410 5410 5410 0
79 20241209 192900 1361463910 5410 5410 5410 5410 0
80 20241209 192800 1361463910 5410 5410 5410 5410 0
81 20241209 192700 1361463910 5410 5410 5410 5410 0
82 20241209 192600 1361463910 5410 5410 5410 5410 0
83 20241209 192500 1361463910 5410 5410 5410 5410 0
84 20241209 192400 1361463910 5410 5410 5410 5410 0
85 20241209 192300 1361463910 5410 5410 5410 5410 0
86 20241209 192200 1361463910 5410 5410 5410 5410 0
87 20241209 192100 1361463910 5410 5410 5410 5410 0
88 20241209 192000 1361463910 5410 5410 5410 5410 0
89 20241209 191900 1361463910 5410 5410 5410 5410 0
90 20241209 191800 1361463910 5410 5410 5410 5410 0
91 20241209 191700 1361463910 5410 5410 5410 5410 0
92 20241209 191600 1361463910 5410 5410 5410 5410 7511
93 20241209 191500 1361463910 5410 5410 5410 5410 0
94 20241209 191400 1361463910 5410 5410 5410 5410 0
95 20241209 191300 1361463910 5410 5410 5410 5410 0
96 20241209 191200 1361463910 5410 5410 5410 5410 0
97 20241209 191100 1361463910 5410 5410 5410 5410 0
98 20241209 191000 1361463910 5410 5410 5410 5410 0
99 20241209 190900 1361463910 5410 5410 5410 5410 0
100 20241209 190800 1361463910 5410 5410 5410 5410 0
101 20241209 190700 1361463910 5410 5410 5410 5410 0
102 20241209 190600 1361463910 5410 5410 5410 5410 0
103 20241209 190500 1361463910 5410 5410 5410 5410 0
104 20241209 190400 1361463910 5410 5410 5410 5410 0
105 20241209 190300 1361463910 5410 5410 5410 5410 0
106 20241209 190200 1361463910 5410 5410 5410 5410 0
107 20241209 190100 1361463910 5410 5410 5410 5410 0
108 20241209 190000 1361463910 5410 5410 5410 5410 0
109 20241209 185900 1361463910 5410 5410 5410 5410 0
110 20241209 185800 1361463910 5410 5410 5410 5410 0
111 20241209 185700 1361463910 5410 5410 5410 5410 0
112 20241209 185600 1361463910 5410 5410 5410 5410 0
113 20241209 185500 1361463910 5410 5410 5410 5410 0
114 20241209 185400 1361463910 5410 5410 5410 5410 0
115 20241209 185300 1361463910 5410 5410 5410 5410 0
116 20241209 185200 1361463910 5410 5410 5410 5410 0
117 20241209 185100 1361463910 5410 5410 5410 5410 0
118 20241209 185000 1361463910 5410 5410 5410 5410 0
119 20241209 184900 1361463910 5410 5410 5410 5410 0
120 20241209 184800 1361463910 5410 5410 5410 5410 0
121 20241209 184700 1361463910 5410 5410 5410 5410 0
122 20241209 184600 1361463910 5410 5410 5410 5410 7511
123 20241209 184500 1361463910 5410 5410 5410 5410 0
124 20241209 184400 1361463910 5410 5410 5410 5410 0
125 20241209 184300 1361463910 5410 5410 5410 5410 0
126 20241209 184200 1361463910 5410 5410 5410 5410 0
127 20241209 184100 1361463910 5410 5410 5410 5410 0
128 20241209 184000 1361463910 5410 5410 5410 5410 0
129 20241209 183900 1361463910 5410 5410 5410 5410 0
130 20241209 183800 1361463910 5410 5410 5410 5410 0
131 20241209 183700 1361463910 5410 5410 5410 5410 0
132 20241209 183600 1361463910 5410 5410 5410 5410 0
133 20241209 183500 1361463910 5410 5410 5410 5410 0
134 20241209 183400 1361463910 5410 5410 5410 5410 0
135 20241209 183300 1361463910 5410 5410 5410 5410 0
136 20241209 183200 1361463910 5410 5410 5410 5410 0
137 20241209 183100 1361463910 5410 5410 5410 5410 0
138 20241209 183000 1361463910 5410 5410 5410 5410 0
139 20241209 182900 1361463910 5410 5410 5410 5410 0
140 20241209 182800 1361463910 5410 5410 5410 5410 0
141 20241209 182700 1361463910 5410 5410 5410 5410 0
142 20241209 182600 1361463910 5410 5410 5410 5410 0
143 20241209 182500 1361463910 5410 5410 5410 5410 0
144 20241209 182400 1361463910 5410 5410 5410 5410 0
145 20241209 182300 1361463910 5410 5410 5410 5410 0
146 20241209 182200 1361463910 5410 5410 5410 5410 0
147 20241209 182100 1361463910 5410 5410 5410 5410 0
148 20241209 182000 1361463910 5410 5410 5410 5410 0
149 20241209 181900 1361463910 5410 5410 5410 5410 0
150 20241209 181800 1361463910 5410 5410 5410 5410 0
151 20241209 181700 1361463910 5410 5410 5410 5410 0
152 20241209 181600 1361463910 5410 5410 5410 5410 7511
153 20241209 181500 1361463910 5410 5410 5410 5410 0
154 20241209 181400 1361463910 5410 5410 5410 5410 0
155 20241209 181300 1361463910 5410 5410 5410 5410 0
156 20241209 181200 1361463910 5410 5410 5410 5410 0
157 20241209 181100 1361463910 5410 5410 5410 5410 0
158 20241209 181000 1361463910 5410 5410 5410 5410 0
159 20241209 180900 1361463910 5410 5410 5410 5410 0
160 20241209 180800 1361463910 5410 5410 5410 5410 0
161 20241209 180700 1361463910 5410 5410 5410 5410 0
162 20241209 180600 1361463910 5410 5410 5410 5410 0
163 20241209 180500 1361463910 5410 5410 5410 5410 0
164 20241209 180400 1361463910 5410 5410 5410 5410 0
165 20241209 180300 1361463910 5410 5410 5410 5410 0
166 20241209 180200 1361463910 5410 5410 5410 5410 0
167 20241209 180100 1361463910 5410 5410 5410 5410 0
168 20241209 180000 1361463910 5410 5410 5410 5410 0
169 20241209 175900 1361463910 5410 5410 5410 5410 0
170 20241209 175800 1361463910 5410 5410 5410 5410 0
171 20241209 175700 1361463910 5410 5410 5410 5410 0
172 20241209 175600 1361463910 5410 5410 5410 5410 0
173 20241209 175500 1361463910 5410 5410 5410 5410 0
174 20241209 175400 1361463910 5410 5410 5410 5410 0
175 20241209 175300 1361463910 5410 5410 5410 5410 0
176 20241209 175200 1361463910 5410 5410 5410 5410 0
177 20241209 175100 1361463910 5410 5410 5410 5410 0
178 20241209 175000 1361463910 5410 5410 5410 5410 0
179 20241209 174900 1361463910 5410 5410 5410 5410 0
180 20241209 174800 1361463910 5410 5410 5410 5410 0
181 20241209 174700 1361463910 5410 5410 5410 5410 0
182 20241209 174600 1361463910 5410 5410 5410 5410 7511
183 20241209 174500 1361463910 5410 5410 5410 5410 0
184 20241209 174400 1361463910 5410 5410 5410 5410 0
185 20241209 174300 1361463910 5410 5410 5410 5410 0
186 20241209 174200 1361463910 5410 5410 5410 5410 0
187 20241209 174100 1361463910 5410 5410 5410 5410 0
188 20241209 174000 1361463910 5410 5410 5410 5410 0
189 20241209 173900 1361463910 5410 5410 5410 5410 0
190 20241209 173800 1361463910 5410 5410 5410 5410 0
191 20241209 173700 1361463910 5410 5410 5410 5410 0
192 20241209 173600 1361463910 5410 5410 5410 5410 0
193 20241209 173500 1361463910 5410 5410 5410 5410 0
194 20241209 173400 1361463910 5410 5410 5410 5410 0
195 20241209 173300 1361463910 5410 5410 5410 5410 0
196 20241209 173200 1361463910 5410 5410 5410 5410 0
197 20241209 173100 1361463910 5410 5410 5410 5410 0
198 20241209 173000 1361463910 5410 5410 5410 5410 0
199 20241209 172900 1361463910 5410 5410 5410 5410 0
200 20241209 172800 1361463910 5410 5410 5410 5410 0
201 20241209 172700 1361463910 5410 5410 5410 5410 0
202 20241209 172600 1361463910 5410 5410 5410 5410 0
203 20241209 172500 1361463910 5410 5410 5410 5410 0
204 20241209 172400 1361463910 5410 5410 5410 5410 0
205 20241209 172300 1361463910 5410 5410 5410 5410 0
206 20241209 172200 1361463910 5410 5410 5410 5410 0
207 20241209 172100 1361463910 5410 5410 5410 5410 0
208 20241209 172000 1361463910 5410 5410 5410 5410 0
209 20241209 171900 1361463910 5410 5410 5410 5410 0
210 20241209 171800 1361463910 5410 5410 5410 5410 0
211 20241209 171700 1361463910 5410 5410 5410 5410 0
212 20241209 171600 1361463910 5410 5410 5410 5410 7511
213 20241209 171500 1361463910 5410 5410 5410 5410 0
214 20241209 171400 1361463910 5410 5410 5410 5410 0
215 20241209 171300 1361463910 5410 5410 5410 5410 0
216 20241209 171200 1361463910 5410 5410 5410 5410 0
217 20241209 171100 1361463910 5410 5410 5410 5410 0
218 20241209 171000 1361463910 5410 5410 5410 5410 0
219 20241209 170900 1361463910 5410 5410 5410 5410 0
220 20241209 170800 1361463910 5410 5410 5410 5410 0
221 20241209 170700 1361463910 5410 5410 5410 5410 0
222 20241209 170600 1361463910 5410 5410 5410 5410 0
223 20241209 170500 1361463910 5410 5410 5410 5410 0
224 20241209 170400 1361463910 5410 5410 5410 5410 0
225 20241209 170300 1361463910 5410 5410 5410 5410 0
226 20241209 170200 1361463910 5410 5410 5410 5410 0
227 20241209 170100 1361463910 5410 5410 5410 5410 0
228 20241209 170000 1361463910 5410 5410 5410 5410 0
229 20241209 165900 1361463910 5410 5410 5410 5410 0
230 20241209 165800 1361463910 5410 5410 5410 5410 0
231 20241209 165700 1361463910 5410 5410 5410 5410 0
232 20241209 165600 1361463910 5410 5410 5410 5410 0
233 20241209 165500 1361463910 5410 5410 5410 5410 0
234 20241209 165400 1361463910 5410 5410 5410 5410 0
235 20241209 165300 1361463910 5410 5410 5410 5410 0
236 20241209 165200 1361463910 5410 5410 5410 5410 0
237 20241209 165100 1361463910 5410 5410 5410 5410 0
238 20241209 165000 1361463910 5410 5410 5410 5410 0
239 20241209 164900 1361463910 5410 5410 5410 5410 0
240 20241209 164800 1361463910 5410 5410 5410 5410 0
241 20241209 164700 1361463910 5410 5410 5410 5410 0
242 20241209 164600 1361463910 5410 5410 5410 5410 7511
243 20241209 164500 1361463910 5410 5410 5410 5410 0
244 20241209 164400 1361463910 5410 5410 5410 5410 0
245 20241209 164300 1361463910 5410 5410 5410 5410 0
246 20241209 164200 1361463910 5410 5410 5410 5410 0
247 20241209 164100 1361463910 5410 5410 5410 5410 0
248 20241209 164000 1361463910 5410 5410 5410 5410 0
249 20241209 163900 1361463910 5410 5410 5410 5410 0
250 20241209 163800 1361463910 5410 5410 5410 5410 0
251 20241209 163700 1361463910 5410 5410 5410 5410 0
252 20241209 163600 1361463910 5410 5410 5410 5410 0
253 20241209 163500 1361463910 5410 5410 5410 5410 0
254 20241209 163400 1361463910 5410 5410 5410 5410 0
255 20241209 163300 1361463910 5410 5410 5410 5410 0
256 20241209 163200 1361463910 5410 5410 5410 5410 0
257 20241209 163100 1361463910 5410 5410 5410 5410 0
258 20241209 163000 1361463910 5410 5410 5410 5410 0
259 20241209 162900 1361463910 5410 5410 5410 5410 0
260 20241209 162800 1361463910 5410 5410 5410 5410 0
261 20241209 162700 1361463910 5410 5410 5410 5410 0
262 20241209 162600 1361463910 5410 5410 5410 5410 0
263 20241209 162500 1361463910 5410 5410 5410 5410 0
264 20241209 162400 1361463910 5410 5410 5410 5410 0
265 20241209 162300 1361463910 5410 5410 5410 5410 0
266 20241209 162200 1361463910 5410 5410 5410 5410 0
267 20241209 162100 1361463910 5410 5410 5410 5410 0
268 20241209 162000 1361463910 5410 5410 5410 5410 0
269 20241209 161900 1361463910 5410 5410 5410 5410 0
270 20241209 161800 1361463910 5410 5410 5410 5410 0
271 20241209 161700 1361463910 5410 5410 5410 5410 0
272 20241209 161600 1361463910 5410 5410 5410 5410 7511
273 20241209 161500 1361463910 5410 5410 5410 5410 0
274 20241209 161400 1361463910 5410 5410 5410 5410 0
275 20241209 161300 1361463910 5410 5410 5410 5410 0
276 20241209 161200 1361463910 5410 5410 5410 5410 0
277 20241209 161100 1361463910 5410 5410 5410 5410 0
278 20241209 161000 1361463910 5410 5410 5410 5410 0
279 20241209 160900 1361463910 5410 5410 5410 5410 0
280 20241209 160800 1361463910 5410 5410 5410 5410 0
281 20241209 160700 1361463910 5410 5410 5410 5410 0
282 20241209 160600 1361463910 5410 5410 5410 5410 0
283 20241209 160500 1361463910 5410 5410 5410 5410 0
284 20241209 160400 1361463910 5410 5410 5410 5410 0
285 20241209 160300 1361463910 5410 5410 5410 5410 0
286 20241209 160200 1361463910 5410 5410 5410 5410 0
287 20241209 160100 1361463910 5410 5410 5410 5410 0
288 20241209 160000 1361463910 5410 5410 5410 5410 0
289 20241209 155900 1361463910 5410 5410 5410 5410 0
290 20241209 155800 1361463910 5410 5410 5410 5410 0
291 20241209 155700 1361463910 5410 5410 5410 5410 0
292 20241209 155600 1361463910 5410 5410 5410 5410 0
293 20241209 155500 1361463910 5410 5410 5410 5410 0
294 20241209 155400 1361463910 5410 5410 5410 5410 0
295 20241209 155300 1361463910 5410 5410 5410 5410 0
296 20241209 155200 1361463910 5410 5410 5410 5410 0
297 20241209 155100 1361463910 5410 5410 5410 5410 0
298 20241209 155000 1361463910 5410 5410 5410 5410 0
299 20241209 154900 1361463910 5410 5410 5410 5410 0
300 20241209 154800 1361463910 5410 5410 5410 5410 0
301 20241209 154700 1361463910 5410 5410 5410 5410 0
302 20241209 154600 1361463910 5410 5410 5410 5410 7511
303 20241209 154500 1361463910 5410 5410 5410 5410 0
304 20241209 154400 1361463910 5410 5410 5410 5410 0
305 20241209 154300 1361463910 5410 5410 5410 5410 0
306 20241209 154200 1361463910 5410 5410 5410 5410 0
307 20241209 154100 1361463910 5410 5410 5410 5410 0
308 20241209 154000 1361463910 5410 5410 5410 5410 0
309 20241209 153900 1361463910 5410 5410 5410 5410 0
310 20241209 153800 1361463910 5410 5410 5410 5410 0
311 20241209 153700 1361463910 5410 5410 5410 5410 0
312 20241209 153600 1361463910 5410 5410 5410 5410 0
313 20241209 153500 1361463910 5410 5410 5410 5410 0
314 20241209 153400 1361463910 5410 5410 5410 5410 0
315 20241209 153300 1361463910 5410 5410 5410 5410 0
316 20241209 153200 1361463910 5410 5410 5410 5410 0
317 20241209 153100 1361463910 5410 5410 5410 5410 0
318 20241209 153000 1361463910 5410 5410 5410 5410 7511
319 20241209 152900 1320829400 5420 5420 5420 5420 0
320 20241209 152800 1320829400 5420 5420 5420 5420 0
321 20241209 152700 1320829400 5420 5420 5420 5420 0
322 20241209 152600 1320829400 5420 5420 5420 5420 0
323 20241209 152500 1320829400 5420 5420 5420 5420 0
324 20241209 152400 1320829400 5420 5420 5420 5420 0
325 20241209 152300 1320829400 5420 5420 5420 5420 0
326 20241209 152200 1320829400 5420 5420 5420 5420 0
327 20241209 152100 1320829400 5420 5420 5420 5420 0
328 20241209 152000 1320829400 5420 5420 5420 5420 0
329 20241209 151900 1320829400 5420 5440 5460 5420 1373
330 20241209 151800 1313370680 5440 5480 5480 5440 258
331 20241209 151700 1311962730 5490 5490 5490 5450 422
332 20241209 151600 1309651520 5460 5490 5490 5460 510
333 20241209 151500 1306857600 5490 5490 5490 5470 301
334 20241209 151400 1305205710 5490 5490 5490 5460 432
335 20241209 151300 1302836020 5460 5480 5490 5460 472
336 20241209 151200 1300248490 5500 5520 5520 5480 609
337 20241209 151100 1296904250 5520 5500 5520 5490 472
338 20241209 151000 1294303350 5500 5510 5510 5480 877
339 20241209 150900 1289487580 5510 5530 5530 5500 453
340 20241209 150800 1286989870 5530 5510 5530 5500 658
341 20241209 150700 1283364330 5530 5540 5540 5500 1607
342 20241209 150600 1274509720 5530 5530 5540 5500 474
343 20241209 150500 1271889320 5520 5520 5530 5510 401
344 20241209 150400 1269674910 5520 5520 5530 5520 476
345 20241209 150300 1267047080 5520 5520 5520 5510 230
346 20241209 150200 1265778340 5510 5510 5520 5510 450
347 20241209 150100 1263296780 5520 5490 5520 5490 339
348 20241209 150000 1261429220 5490 5510 5510 5490 335
349 20241209 145900 1259586380 5490 5520 5520 5490 808
350 20241209 145800 1255134640 5500 5520 5530 5500 470
351 20241209 145700 1252542760 5520 5520 5520 5510 365
352 20241209 145600 1250529180 5530 5510 5530 5500 356
353 20241209 145500 1248566150 5510 5510 5510 5510 341
354 20241209 145400 1246687240 5500 5520 5530 5500 427
355 20241209 145300 1244331690 5520 5510 5520 5500 290
356 20241209 145200 1242733630 5510 5520 5540 5450 4458
357 20241209 145100 1218361940 5520 5490 5520 5490 345
358 20241209 145000 1216461880 5510 5480 5510 5480 1069
359 20241209 144900 1210583050 5500 5500 5500 5500 249
360 20241209 144800 1209213550 5500 5470 5500 5460 531
361 20241209 144700 1206303020 5510 5510 5510 5470 629
362 20241209 144600 1202850340 5510 5510 5510 5480 341
363 20241209 144500 1200973020 5510 5510 5520 5470 360
364 20241209 144400 1198993990 5520 5520 5520 5490 443
365 20241209 144300 1196553140 5530 5480 5530 5470 640
366 20241209 144200 1193036170 5490 5490 5490 5450 5624
367 20241209 144100 1162333700 5490 5480 5490 5480 515
368 20241209 144000 1159508820 5490 5490 5490 5470 470
369 20241209 143900 1156931380 5490 5500 5500 5490 349
370 20241209 143800 1155013890 5500 5510 5510 5480 785
371 20241209 143700 1150700750 5510 5510 5510 5480 1329
372 20241209 143600 1143402240 5520 5530 5530 5520 432
373 20241209 143500 1141015030 5520 5510 5530 5510 403
374 20241209 143400 1138789910 5520 5520 5520 5510 311
375 20241209 143300 1137073810 5520 5520 5520 5510 351
376 20241209 143200 1135137310 5520 5530 5530 5500 408
377 20241209 143100 1132885510 5530 5520 5530 5510 404
378 20241209 143000 1130655290 5530 5500 5530 5500 327
379 20241209 142900 1128849760 5500 5530 5530 5500 355
380 20241209 142800 1126889840 5530 5500 5540 5490 604
381 20241209 142700 1123563580 5510 5540 5540 5510 323
382 20241209 142600 1121779380 5510 5500 5540 5500 758
383 20241209 142500 1117593120 5510 5510 5530 5510 417
384 20241209 142400 1115291290 5500 5510 5530 5500 370
385 20241209 142300 1113251700 5520 5520 5520 5500 495
386 20241209 142200 1110522260 5480 5500 5520 5480 2510
387 20241209 142100 1096724820 5500 5510 5510 5490 340
388 20241209 142000 1094852910 5510 5500 5510 5500 470
389 20241209 141900 1092263730 5510 5500 5510 5490 445
390 20241209 141800 1089817080 5500 5500 5500 5500 59
391 20241209 141700 1089492580 5480 5510 5510 5480 845
392 20241209 141600 1084844760 5480 5500 5510 5480 1112
393 20241209 141500 1078746870 5500 5490 5500 5490 1779
394 20241209 141400 1068978400 5500 5510 5510 5490 2155
395 20241209 141300 1057131640 5510 5510 5510 5500 489
396 20241209 141200 1054441250 5510 5500 5510 5500 153
397 20241209 141100 1053598550 5510 5510 5510 5500 265
398 20241209 141000 1052138440 5500 5510 5520 5500 48
399 20241209 140900 1051873950 5510 5520 5520 5510 17
400 20241209 140800 1051780220 5520 5510 5520 5510 387
401 20241209 140700 1049645510 5520 5520 5520 5510 30
402 20241209 140600 1049479970 5520 5530 5540 5500 294
403 20241209 140500 1047858400 5520 5530 5550 5520 282
404 20241209 140400 1046299530 5530 5520 5530 5520 38
405 20241209 140300 1046089720 5530 5510 5530 5510 71
406 20241209 140200 1045697610 5520 5520 5530 5510 1119
407 20241209 140100 1039515160 5520 5510 5520 5500 742
408 20241209 140000 1035424520 5510 5510 5510 5500 56
409 20241209 135900 1035115970 5510 5510 5510 5500 197
410 20241209 135800 1034030540 5510 5500 5510 5500 135
411 20241209 135700 1033287010 5510 5520 5520 5510 36
412 20241209 135600 1033088550 5520 5510 5520 5510 254
413 20241209 135500 1031686810 5520 5480 5520 5480 1478
414 20241209 135400 1023545290 5490 5510 5510 5490 202
415 20241209 135300 1022435120 5520 5510 5520 5500 447
416 20241209 135200 1019970670 5500 5490 5500 5490 61
417 20241209 135100 1019635670 5500 5500 5510 5500 164
418 20241209 135000 1018733360 5510 5490 5520 5490 222
419 20241209 134900 1017510870 5500 5500 5500 5500 29
420 20241209 134800 1017351370 5500 5490 5500 5490 94
421 20241209 134700 1016834540 5510 5510 5520 5490 521
422 20241209 134600 1013965310 5490 5510 5510 5490 108
423 20241209 134500 1013371050 5500 5520 5520 5500 44
424 20241209 134400 1013128930 5500 5490 5510 5480 303
425 20241209 134300 1011462800 5500 5500 5500 5490 103
426 20241209 134200 1010896740 5500 5490 5500 5490 632
427 20241209 134100 1007421340 5500 5490 5500 5490 275
428 20241209 134000 1005909840 5500 5490 5500 5490 339
429 20241209 133900 1004048330 5490 5500 5500 5480 61
430 20241209 133800 1003713550 5500 5490 5500 5480 412
431 20241209 133700 1001451600 5490 5500 5500 5490 2534
432 20241209 133600 987519050 5520 5510 5520 5510 176
433 20241209 133500 986548060 5520 5510 5520 5500 297
434 20241209 133400 984911200 5510 5510 5520 5510 153
435 20241209 133300 984068140 5510 5510 5520 5510 221
436 20241209 133200 982848600 5520 5510 5520 5500 206
437 20241209 133100 981712890 5520 5510 5520 5500 681
438 20241209 133000 977954200 5510 5520 5520 5510 127
439 20241209 132900 977254340 5520 5510 5520 5510 144
440 20241209 132800 976460230 5510 5510 5510 5500 121
441 20241209 132700 975793550 5510 5520 5520 5510 164
442 20241209 132600 974889630 5540 5520 5540 5510 248
443 20241209 132500 973519680 5520 5520 5520 5520 73
444 20241209 132400 973116720 5520 5510 5520 5510 80
445 20241209 132300 972675450 5500 5510 5520 5500 387
446 20241209 132200 970543670 5510 5520 5530 5510 162
447 20241209 132100 969650700 5520 5540 5540 5520 94
448 20241209 132000 969131360 5530 5520 5530 5520 252
449 20241209 131900 967738130 5530 5520 5530 5520 97
450 20241209 131800 967202640 5520 5530 5540 5520 369
451 20241209 131700 965163930 5540 5530 5540 5530 213
452 20241209 131600 963984470 5530 5520 5540 5520 152
453 20241209 131500 963144830 5530 5530 5530 5520 102
454 20241209 131400 962580810 5530 5520 5530 5520 110
455 20241209 131300 961972830 5520 5520 5530 5520 142
456 20241209 131200 961188060 5520 5520 5520 5510 33
457 20241209 131100 961006120 5530 5520 5530 5510 159
458 20241209 131000 960127790 5530 5520 5530 5500 123
459 20241209 130900 959449090 5500 5510 5510 5490 69
460 20241209 130800 959069770 5520 5500 5520 5500 267
461 20241209 130700 957597120 5500 5500 5500 5500 148
462 20241209 130600 956783120 5490 5510 5510 5490 67
463 20241209 130500 956414460 5520 5500 5520 5490 333
464 20241209 130400 954579360 5500 5500 5500 5490 77
465 20241209 130300 954155870 5500 5510 5510 5500 95
466 20241209 130200 953632910 5520 5490 5520 5480 264
467 20241209 130100 952179630 5490 5500 5500 5490 293
468 20241209 130000 950569050 5500 5520 5520 5500 360
469 20241209 125900 948588900 5520 5510 5520 5500 179
470 20241209 125800 947601960 5510 5510 5520 5500 135
471 20241209 125700 946858220 5510 5510 5510 5500 152
472 20241209 125600 946021900 5510 5510 5510 5500 306
473 20241209 125500 944335850 5520 5510 5520 5500 168
474 20241209 125400 943409950 5510 5500 5510 5500 59
475 20241209 125300 943085210 5510 5510 5510 5500 257
476 20241209 125200 941669380 5500 5510 5510 5490 51
477 20241209 125100 941388810 5500 5530 5530 5500 111
478 20241209 125000 940775960 5530 5490 5530 5490 235
479 20241209 124900 939478480 5480 5500 5500 5480 188
480 20241209 124800 938447880 5480 5530 5530 5480 3160
481 20241209 124700 921104200 5530 5520 5530 5500 550
482 20241209 124600 918074510 5530 5540 5540 5530 102
483 20241209 124500 917510250 5540 5530 5540 5530 149
484 20241209 124400 916685630 5520 5530 5530 5520 87
485 20241209 124300 916205220 5510 5540 5540 5510 1314
486 20241209 124200 908960000 5520 5540 5540 5520 168
487 20241209 124100 908031000 5540 5540 5540 5540 150
488 20241209 124000 907200000 5540 5530 5540 5530 103
489 20241209 123900 906630150 5530 5530 5540 5520 165
490 20241209 123800 905717040 5530 5540 5540 5530 217
491 20241209 123700 904516500 5540 5540 5540 5500 7027
492 20241209 123600 865838260 5540 5550 5550 5510 541
493 20241209 123500 862847650 5550 5540 5550 5530 201
494 20241209 123400 861732400 5550 5540 5550 5540 26
495 20241209 123300 861588310 5540 5550 5560 5540 179
496 20241209 123200 860594320 5550 5540 5550 5540 302
497 20241209 123100 858919850 5540 5550 5550 5540 44
498 20241209 123000 858675890 5550 5540 5550 5540 127
499 20241209 122900 857971700 5550 5540 5550 5540 369
500 20241209 122800 855926440 5540 5540 5540 5530 86
501 20241209 122700 855450330 5540 5540 5540 5530 144
502 20241209 122600 854652710 5540 5540 5540 5540 160
503 20241209 122500 853766310 5550 5540 5550 5540 96
504 20241209 122400 853233820 5540 5540 5540 5540 101
505 20241209 122300 852674280 5550 5540 5550 5540 136
506 20241209 122200 851919700 5540 5540 5540 5540 86
507 20241209 122100 851443260 5540 5550 5550 5540 194
508 20241209 122000 850366810 5540 5540 5550 5530 104
509 20241209 121900 849790380 5540 5550 5550 5540 48
510 20241209 121800 849524090 5550 5560 5560 5540 180
511 20241209 121700 848523970 5560 5540 5560 5540 173
512 20241209 121600 847564330 5550 5560 5560 5550 601
513 20241209 121500 844228400 5570 5570 5570 5550 271
514 20241209 121400 842719310 5570 5560 5570 5560 2149
515 20241209 121300 830770810 5570 5570 5570 5570 70
516 20241209 121200 830380910 5570 5560 5570 5560 535
517 20241209 121100 827405050 5560 5550 5560 5550 203
518 20241209 121000 826276770 5550 5540 5550 5540 719
519 20241209 120900 822286800 5550 5540 5550 5540 1568
520 20241209 120800 813599360 5540 5530 5540 5530 91
521 20241209 120700 813095230 5550 5540 5550 5530 106
522 20241209 120600 812507790 5550 5560 5560 5520 1244
523 20241209 120500 805635670 5560 5550 5560 5550 82
524 20241209 120400 805180400 5530 5520 5530 5520 113
525 20241209 120300 804555840 5530 5530 5530 5520 296
526 20241209 120200 802920200 5530 5520 5530 5520 118
527 20241209 120100 802267980 5520 5520 5520 5520 47
528 20241209 120000 802008540 5510 5520 5530 5510 647
529 20241209 115900 798440650 5530 5530 5530 5510 65
530 20241209 115800 798081770 5530 5550 5550 5530 55
531 20241209 115700 797777380 5550 5540 5550 5530 247
532 20241209 115600 796408440 5530 5540 5540 5520 1053
533 20241209 115500 790591480 5550 5530 5550 5530 167
534 20241209 115400 789666400 5540 5530 5540 5530 116
535 20241209 115300 789024250 5530 5530 5530 5530 20
536 20241209 115200 788913650 5540 5520 5540 5510 180
537 20241209 115100 787919620 5530 5500 5530 5500 120
538 20241209 115000 787256210 5500 5530 5540 5500 1292
539 20241209 114900 780139630 5540 5550 5550 5540 16
540 20241209 114800 780050930 5510 5540 5540 5510 398
541 20241209 114700 777851250 5540 5540 5550 5530 114
542 20241209 114600 777219490 5550 5540 5550 5540 135
543 20241209 114500 776471520 5530 5550 5550 5530 361
544 20241209 114400 774470510 5540 5550 5550 5530 91
545 20241209 114300 773966550 5540 5530 5540 5530 18
546 20241209 114200 773866840 5550 5540 5550 5530 436
547 20241209 114100 771452100 5520 5540 5550 5520 132
548 20241209 114000 770722460 5540 5550 5550 5540 66
549 20241209 113900 770356600 5550 5540 5550 5520 435
550 20241209 113800 767949420 5540 5550 5560 5540 89
551 20241209 113700 767455520 5560 5520 5560 5510 1078
552 20241209 113600 761511210 5550 5560 5570 5510 1492
553 20241209 113500 753257770 5570 5580 5580 5570 74
554 20241209 113400 752845100 5530 5560 5560 5530 625
555 20241209 113300 749386130 5570 5590 5590 5570 462
556 20241209 113200 746808770 5580 5570 5580 5560 137
557 20241209 113100 746045070 5520 5590 5590 5520 155
558 20241209 113000 745185060 5590 5570 5590 5550 261
559 20241209 112900 743728540 5580 5580 5590 5580 52
560 20241209 112800 743438320 5580 5560 5580 5560 559
561 20241209 112700 740324840 5570 5570 5570 5560 255
562 20241209 112600 738904530 5560 5540 5560 5540 193
563 20241209 112500 737833510 5550 5580 5580 5550 181
564 20241209 112400 736826470 5550 5570 5570 5510 2421
565 20241209 112300 723449510 5570 5580 5580 5570 50
566 20241209 112200 723170710 5590 5570 5590 5570 109
567 20241209 112100 722562660 5590 5560 5590 5530 727
568 20241209 112000 718517770 5560 5580 5580 5550 614
569 20241209 111900 715104550 5570 5570 5580 5570 146
570 20241209 111800 714290720 5580 5570 5580 5570 221
571 20241209 111700 713057860 5580 5560 5580 5560 126
572 20241209 111600 712355100 5560 5550 5560 5550 133
573 20241209 111500 711615950 5560 5560 5560 5540 361
574 20241209 111400 709608840 5560 5540 5560 5530 1132
575 20241209 111300 703340450 5530 5560 5560 5530 806
576 20241209 111200 698879540 5550 5550 5560 5540 257
577 20241209 111100 697452350 5550 5540 5550 5540 34
578 20241209 111000 697263660 5550 5550 5560 5550 90
579 20241209 110900 696763990 5550 5540 5550 5540 555
580 20241209 110800 693687040 5550 5550 5560 5550 156
581 20241209 110700 692821140 5560 5550 5560 5550 211
582 20241209 110600 691648890 5560 5560 5560 5560 185
583 20241209 110500 690620290 5560 5560 5560 5560 0
584 20241209 110400 690620290 5560 5560 5560 5560 27
585 20241209 110300 690470170 5570 5560 5570 5560 192
586 20241209 110200 689401010 5560 5570 5570 5560 130
587 20241209 110100 688678010 5560 5560 5570 5560 149
588 20241209 110000 687848860 5570 5540 5570 5540 126
589 20241209 105900 687148550 5550 5550 5550 5540 48
590 20241209 105800 686882160 5550 5560 5560 5540 8711
591 20241209 105700 638600910 5570 5560 5570 5560 1237
592 20241209 105600 631721530 5560 5570 5570 5560 18
593 20241209 105500 631621280 5570 5570 5580 5570 47
594 20241209 105400 631359370 5580 5570 5580 5570 148
595 20241209 105300 630534350 5570 5570 5570 5570 17
596 20241209 105200 630439660 5560 5570 5570 5560 37
597 20241209 105100 630233580 5570 5570 5590 5570 216
598 20241209 105000 629027940 5580 5580 5580 5580 10
599 20241209 104900 628972140 5570 5580 5580 5570 91
600 20241209 104800 628465080 5600 5600 5620 5580 559
601 20241209 104700 625342290 5600 5590 5600 5590 14
602 20241209 104600 625263930 5600 5590 5600 5590 86
603 20241209 104500 624782650 5600 5600 5600 5590 694
604 20241209 104400 620902350 5600 5600 5610 5590 75
605 20241209 104300 620482560 5610 5610 5610 5610 1
606 20241209 104200 620476950 5590 5600 5620 5590 179
607 20241209 104100 619473250 5600 5600 5610 5600 596
608 20241209 104000 616130850 5600 5590 5600 5590 1108
609 20241209 103900 609927960 5600 5600 5620 5600 402
610 20241209 103800 607674510 5610 5630 5630 5610 177
611 20241209 103700 606678540 5640 5610 5640 5610 222
612 20241209 103600 605432410 5600 5600 5600 5590 159
613 20241209 103500 604542740 5590 5580 5590 5580 4
614 20241209 103400 604520390 5600 5630 5630 5580 1116
615 20241209 103300 598281040 5600 5590 5610 5590 206
616 20241209 103200 597126880 5590 5580 5590 5580 43
617 20241209 103100 596886840 5590 5590 5590 5590 1
618 20241209 103000 596881250 5600 5580 5600 5580 289
619 20241209 102900 595266400 5590 5580 5590 5580 37
620 20241209 102800 595059670 5580 5590 5590 5580 29
621 20241209 102700 594897750 5610 5600 5610 5580 286
622 20241209 102600 593296260 5590 5600 5600 5590 66
623 20241209 102500 592926980 5610 5640 5640 5560 377
624 20241209 102400 590811630 5610 5550 5620 5550 604
625 20241209 102300 587438120 5550 5560 5570 5550 956
626 20241209 102200 582125440 5570 5580 5580 5570 71
627 20241209 102100 581729300 5570 5560 5570 5550 874
628 20241209 102000 576874750 5590 5590 5590 5590 0
629 20241209 101900 576874750 5590 5570 5590 5570 282
630 20241209 101800 575303730 5580 5580 5580 5580 90
631 20241209 101700 574801530 5580 5580 5580 5570 572
632 20241209 101600 571609830 5580 5580 5580 5580 33
633 20241209 101500 571425690 5580 5590 5590 5580 533
634 20241209 101400 568449220 5590 5580 5590 5580 146
635 20241209 101300 567633400 5580 5580 5580 5580 31
636 20241209 101200 567460420 5580 5570 5580 5570 33
637 20241209 101100 567276600 5590 5600 5600 5590 429
638 20241209 101000 564876680 5590 5600 5600 5580 164
639 20241209 100900 563960540 5600 5590 5600 5590 140
640 20241209 100800 563177930 5590 5570 5590 5570 282
641 20241209 100700 561606680 5580 5570 5580 5570 9
642 20241209 100600 561556500 5580 5570 5580 5570 386
643 20241209 100500 559406460 5570 5570 5570 5570 1
644 20241209 100400 559400890 5560 5590 5590 5560 749
645 20241209 100300 555230060 5580 5580 5580 5580 231
646 20241209 100200 553941080 5590 5600 5600 5590 152
647 20241209 100100 553090400 5600 5590 5600 5590 2
648 20241209 100000 553079210 5590 5580 5590 5580 234
649 20241209 095900 551771480 5580 5580 5580 5570 229
650 20241209 095800 550495750 5570 5570 5590 5570 32
651 20241209 095700 550317490 5570 5590 5590 5570 115
652 20241209 095600 549675640 5560 5580 5580 5560 240
653 20241209 095500 548340600 5590 5560 5590 5560 725
654 20241209 095400 544293980 5560 5570 5570 5560 436
655 20241209 095300 541869720 5570 5580 5580 5570 472
656 20241209 095200 539240580 5570 5580 5580 5570 2198
657 20241209 095100 526976370 5580 5580 5580 5580 4
658 20241209 095000 526954050 5580 5590 5590 5580 736
659 20241209 094900 522842160 5580 5590 5590 5580 27
660 20241209 094800 522691240 5590 5590 5590 5590 395
661 20241209 094700 520483190 5590 5590 5590 5590 1
662 20241209 094600 520477600 5590 5570 5600 5570 663
663 20241209 094500 516780030 5570 5570 5570 5570 108
664 20241209 094400 516178470 5570 5560 5570 5560 33
665 20241209 094300 515994980 5560 5580 5580 5560 2386
666 20241209 094200 502700060 5580 5570 5580 5570 337
667 20241209 094100 500821170 5570 5580 5580 5560 524
668 20241209 094000 497907410 5580 5550 5580 5550 752
669 20241209 093900 493712210 5540 5530 5560 5530 716
670 20241209 093800 489751440 5530 5530 5540 5530 1512
671 20241209 093700 481389980 5530 5540 5540 5530 348
672 20241209 093600 479464780 5540 5570 5570 5540 5649
673 20241209 093500 448008050 5540 5550 5580 5540 1189
674 20241209 093400 441417610 5580 5550 5580 5540 2949
675 20241209 093300 425055490 5550 5540 5560 5540 289
676 20241209 093200 423451070 5540 5500 5540 5500 818
677 20241209 093100 418941920 5510 5520 5520 5490 6283
678 20241209 093000 384341750 5510 5530 5530 5510 5254
679 20241209 092900 355377270 5540 5540 5540 5540 190
680 20241209 092800 354324670 5540 5540 5560 5540 774
681 20241209 092700 350023510 5540 5510 5560 5510 660
682 20241209 092600 346382870 5510 5520 5520 5510 1908
683 20241209 092500 335868190 5520 5520 5530 5510 1329
684 20241209 092400 328531180 5520 5550 5550 5520 3014
685 20241209 092300 311855060 5560 5560 5560 5560 1
686 20241209 092200 311849500 5560 5570 5590 5550 2874
687 20241209 092100 295871100 5570 5590 5600 5570 377
688 20241209 092000 293766510 5590 5580 5590 5580 438
689 20241209 091900 291320340 5580 5590 5600 5580 1757
690 20241209 091800 281502470 5600 5610 5620 5600 2701
691 20241209 091700 266359270 5610 5630 5630 5610 14
692 20241209 091600 266280710 5610 5620 5650 5600 1945
693 20241209 091500 255377440 5620 5620 5650 5620 2104
694 20241209 091400 243552900 5620 5690 5700 5610 2105
695 20241209 091300 231651940 5700 5700 5700 5610 4623
696 20241209 091200 205580270 5700 5650 5700 5630 1750
697 20241209 091100 195684050 5620 5620 5620 5600 4024
698 20241209 091000 173134200 5620 5640 5640 5620 269
699 20241209 090900 171617220 5600 5680 5680 5590 11248
700 20241209 090800 108438870 5680 5640 5680 5640 501
701 20241209 090700 105593320 5640 5690 5690 5640 421
702 20241209 090600 103218660 5640 5640 5650 5620 2555
703 20241209 090500 88810030 5640 5630 5640 5600 1573
704 20241209 090400 79972320 5630 5650 5650 5630 1999
705 20241209 090300 68694430 5640 5630 5650 5630 601
706 20241209 090200 65304780 5630 5740 5740 5630 6063
707 20241209 090100 30870610 5750 5790 5800 5700 4141
708 20241209 090000 7080700 5790 5850 5850 5780 1214