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

709
215360/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204700,447154220,8900,8900,8900,8900,6983
20241209,204600,447154220,8900,8900,8900,8900,0
20241209,204500,447154220,8900,8900,8900,8900,0
20241209,204400,447154220,8900,8900,8900,8900,0
20241209,204300,447154220,8900,8900,8900,8900,0
20241209,204200,447154220,8900,8900,8900,8900,0
20241209,204100,447154220,8900,8900,8900,8900,0
20241209,204000,447154220,8900,8900,8900,8900,0
20241209,203900,447154220,8900,8900,8900,8900,0
20241209,203800,447154220,8900,8900,8900,8900,0
20241209,203700,447154220,8900,8900,8900,8900,0
20241209,203600,447154220,8900,8900,8900,8900,0
20241209,203500,447154220,8900,8900,8900,8900,0
20241209,203400,447154220,8900,8900,8900,8900,0
20241209,203300,447154220,8900,8900,8900,8900,0
20241209,203200,447154220,8900,8900,8900,8900,0
20241209,203100,447154220,8900,8900,8900,8900,0
20241209,203000,447154220,8900,8900,8900,8900,0
20241209,202900,447154220,8900,8900,8900,8900,0
20241209,202800,447154220,8900,8900,8900,8900,0
20241209,202700,447154220,8900,8900,8900,8900,0
20241209,202600,447154220,8900,8900,8900,8900,0
20241209,202500,447154220,8900,8900,8900,8900,0
20241209,202400,447154220,8900,8900,8900,8900,0
20241209,202300,447154220,8900,8900,8900,8900,0
20241209,202200,447154220,8900,8900,8900,8900,0
20241209,202100,447154220,8900,8900,8900,8900,0
20241209,202000,447154220,8900,8900,8900,8900,0
20241209,201900,447154220,8900,8900,8900,8900,0
20241209,201800,447154220,8900,8900,8900,8900,0
20241209,201700,447154220,8900,8900,8900,8900,6983
20241209,201600,447154220,8900,8900,8900,8900,0
20241209,201500,447154220,8900,8900,8900,8900,0
20241209,201400,447154220,8900,8900,8900,8900,0
20241209,201300,447154220,8900,8900,8900,8900,0
20241209,201200,447154220,8900,8900,8900,8900,0
20241209,201100,447154220,8900,8900,8900,8900,0
20241209,201000,447154220,8900,8900,8900,8900,0
20241209,200900,447154220,8900,8900,8900,8900,0
20241209,200800,447154220,8900,8900,8900,8900,0
20241209,200700,447154220,8900,8900,8900,8900,0
20241209,200600,447154220,8900,8900,8900,8900,0
20241209,200500,447154220,8900,8900,8900,8900,0
20241209,200400,447154220,8900,8900,8900,8900,0
20241209,200300,447154220,8900,8900,8900,8900,0
20241209,200200,447154220,8900,8900,8900,8900,0
20241209,200100,447154220,8900,8900,8900,8900,0
20241209,200000,447154220,8900,8900,8900,8900,0
20241209,195900,447154220,8900,8900,8900,8900,0
20241209,195800,447154220,8900,8900,8900,8900,0
20241209,195700,447154220,8900,8900,8900,8900,0
20241209,195600,447154220,8900,8900,8900,8900,0
20241209,195500,447154220,8900,8900,8900,8900,0
20241209,195400,447154220,8900,8900,8900,8900,0
20241209,195300,447154220,8900,8900,8900,8900,0
20241209,195200,447154220,8900,8900,8900,8900,0
20241209,195100,447154220,8900,8900,8900,8900,0
20241209,195000,447154220,8900,8900,8900,8900,0
20241209,194900,447154220,8900,8900,8900,8900,0
20241209,194800,447154220,8900,8900,8900,8900,0
20241209,194700,447154220,8900,8900,8900,8900,6983
20241209,194600,447154220,8900,8900,8900,8900,0
20241209,194500,447154220,8900,8900,8900,8900,0
20241209,194400,447154220,8900,8900,8900,8900,0
20241209,194300,447154220,8900,8900,8900,8900,0
20241209,194200,447154220,8900,8900,8900,8900,0
20241209,194100,447154220,8900,8900,8900,8900,0
20241209,194000,447154220,8900,8900,8900,8900,0
20241209,193900,447154220,8900,8900,8900,8900,0
20241209,193800,447154220,8900,8900,8900,8900,0
20241209,193700,447154220,8900,8900,8900,8900,0
20241209,193600,447154220,8900,8900,8900,8900,0
20241209,193500,447154220,8900,8900,8900,8900,0
20241209,193400,447154220,8900,8900,8900,8900,0
20241209,193300,447154220,8900,8900,8900,8900,0
20241209,193200,447154220,8900,8900,8900,8900,0
20241209,193100,447154220,8900,8900,8900,8900,0
20241209,193000,447154220,8900,8900,8900,8900,0
20241209,192900,447154220,8900,8900,8900,8900,0
20241209,192800,447154220,8900,8900,8900,8900,0
20241209,192700,447154220,8900,8900,8900,8900,0
20241209,192600,447154220,8900,8900,8900,8900,0
20241209,192500,447154220,8900,8900,8900,8900,0
20241209,192400,447154220,8900,8900,8900,8900,0
20241209,192300,447154220,8900,8900,8900,8900,0
20241209,192200,447154220,8900,8900,8900,8900,0
20241209,192100,447154220,8900,8900,8900,8900,0
20241209,192000,447154220,8900,8900,8900,8900,0
20241209,191900,447154220,8900,8900,8900,8900,0
20241209,191800,447154220,8900,8900,8900,8900,0
20241209,191700,447154220,8900,8900,8900,8900,6983
20241209,191600,447154220,8900,8900,8900,8900,0
20241209,191500,447154220,8900,8900,8900,8900,0
20241209,191400,447154220,8900,8900,8900,8900,0
20241209,191300,447154220,8900,8900,8900,8900,0
20241209,191200,447154220,8900,8900,8900,8900,0
20241209,191100,447154220,8900,8900,8900,8900,0
20241209,191000,447154220,8900,8900,8900,8900,0
20241209,190900,447154220,8900,8900,8900,8900,0
20241209,190800,447154220,8900,8900,8900,8900,0
20241209,190700,447154220,8900,8900,8900,8900,0
20241209,190600,447154220,8900,8900,8900,8900,0
20241209,190500,447154220,8900,8900,8900,8900,0
20241209,190400,447154220,8900,8900,8900,8900,0
20241209,190300,447154220,8900,8900,8900,8900,0
20241209,190200,447154220,8900,8900,8900,8900,0
20241209,190100,447154220,8900,8900,8900,8900,0
20241209,190000,447154220,8900,8900,8900,8900,0
20241209,185900,447154220,8900,8900,8900,8900,0
20241209,185800,447154220,8900,8900,8900,8900,0
20241209,185700,447154220,8900,8900,8900,8900,0
20241209,185600,447154220,8900,8900,8900,8900,0
20241209,185500,447154220,8900,8900,8900,8900,0
20241209,185400,447154220,8900,8900,8900,8900,0
20241209,185300,447154220,8900,8900,8900,8900,0
20241209,185200,447154220,8900,8900,8900,8900,0
20241209,185100,447154220,8900,8900,8900,8900,0
20241209,185000,447154220,8900,8900,8900,8900,0
20241209,184900,447154220,8900,8900,8900,8900,0
20241209,184800,447154220,8900,8900,8900,8900,0
20241209,184700,447154220,8900,8900,8900,8900,6983
20241209,184600,447154220,8900,8900,8900,8900,0
20241209,184500,447154220,8900,8900,8900,8900,0
20241209,184400,447154220,8900,8900,8900,8900,0
20241209,184300,447154220,8900,8900,8900,8900,0
20241209,184200,447154220,8900,8900,8900,8900,0
20241209,184100,447154220,8900,8900,8900,8900,0
20241209,184000,447154220,8900,8900,8900,8900,0
20241209,183900,447154220,8900,8900,8900,8900,0
20241209,183800,447154220,8900,8900,8900,8900,0
20241209,183700,447154220,8900,8900,8900,8900,0
20241209,183600,447154220,8900,8900,8900,8900,0
20241209,183500,447154220,8900,8900,8900,8900,0
20241209,183400,447154220,8900,8900,8900,8900,0
20241209,183300,447154220,8900,8900,8900,8900,0
20241209,183200,447154220,8900,8900,8900,8900,0
20241209,183100,447154220,8900,8900,8900,8900,0
20241209,183000,447154220,8900,8900,8900,8900,0
20241209,182900,447154220,8900,8900,8900,8900,0
20241209,182800,447154220,8900,8900,8900,8900,0
20241209,182700,447154220,8900,8900,8900,8900,0
20241209,182600,447154220,8900,8900,8900,8900,0
20241209,182500,447154220,8900,8900,8900,8900,0
20241209,182400,447154220,8900,8900,8900,8900,0
20241209,182300,447154220,8900,8900,8900,8900,0
20241209,182200,447154220,8900,8900,8900,8900,0
20241209,182100,447154220,8900,8900,8900,8900,0
20241209,182000,447154220,8900,8900,8900,8900,0
20241209,181900,447154220,8900,8900,8900,8900,0
20241209,181800,447154220,8900,8900,8900,8900,0
20241209,181700,447154220,8900,8900,8900,8900,6983
20241209,181600,447154220,8900,8900,8900,8900,0
20241209,181500,447154220,8900,8900,8900,8900,0
20241209,181400,447154220,8900,8900,8900,8900,0
20241209,181300,447154220,8900,8900,8900,8900,0
20241209,181200,447154220,8900,8900,8900,8900,0
20241209,181100,447154220,8900,8900,8900,8900,0
20241209,181000,447154220,8900,8900,8900,8900,0
20241209,180900,447154220,8900,8900,8900,8900,0
20241209,180800,447154220,8900,8900,8900,8900,0
20241209,180700,447154220,8900,8900,8900,8900,0
20241209,180600,447154220,8900,8900,8900,8900,0
20241209,180500,447154220,8900,8900,8900,8900,0
20241209,180400,447154220,8900,8900,8900,8900,0
20241209,180300,447154220,8900,8900,8900,8900,0
20241209,180200,447154220,8900,8900,8900,8900,0
20241209,180100,447154220,8900,8900,8900,8900,0
20241209,180000,447154220,8900,8900,8900,8900,0
20241209,175900,447154220,8900,8900,8900,8900,0
20241209,175800,447154220,8900,8900,8900,8900,0
20241209,175700,447154220,8900,8900,8900,8900,0
20241209,175600,447154220,8900,8900,8900,8900,0
20241209,175500,447154220,8900,8900,8900,8900,0
20241209,175400,447154220,8900,8900,8900,8900,0
20241209,175300,447154220,8900,8900,8900,8900,0
20241209,175200,447154220,8900,8900,8900,8900,0
20241209,175100,447154220,8900,8900,8900,8900,0
20241209,175000,447154220,8900,8900,8900,8900,0
20241209,174900,447154220,8900,8900,8900,8900,0
20241209,174800,447154220,8900,8900,8900,8900,0
20241209,174700,447154220,8900,8900,8900,8900,6983
20241209,174600,447154220,8900,8900,8900,8900,0
20241209,174500,447154220,8900,8900,8900,8900,0
20241209,174400,447154220,8900,8900,8900,8900,0
20241209,174300,447154220,8900,8900,8900,8900,0
20241209,174200,447154220,8900,8900,8900,8900,0
20241209,174100,447154220,8900,8900,8900,8900,0
20241209,174000,447154220,8900,8900,8900,8900,0
20241209,173900,447154220,8900,8900,8900,8900,0
20241209,173800,447154220,8900,8900,8900,8900,0
20241209,173700,447154220,8900,8900,8900,8900,0
20241209,173600,447154220,8900,8900,8900,8900,0
20241209,173500,447154220,8900,8900,8900,8900,0
20241209,173400,447154220,8900,8900,8900,8900,0
20241209,173300,447154220,8900,8900,8900,8900,0
20241209,173200,447154220,8900,8900,8900,8900,0
20241209,173100,447154220,8900,8900,8900,8900,0
20241209,173000,447154220,8900,8900,8900,8900,0
20241209,172900,447154220,8900,8900,8900,8900,0
20241209,172800,447154220,8900,8900,8900,8900,0
20241209,172700,447154220,8900,8900,8900,8900,0
20241209,172600,447154220,8900,8900,8900,8900,0
20241209,172500,447154220,8900,8900,8900,8900,0
20241209,172400,447154220,8900,8900,8900,8900,0
20241209,172300,447154220,8900,8900,8900,8900,0
20241209,172200,447154220,8900,8900,8900,8900,0
20241209,172100,447154220,8900,8900,8900,8900,0
20241209,172000,447154220,8900,8900,8900,8900,0
20241209,171900,447154220,8900,8900,8900,8900,0
20241209,171800,447154220,8900,8900,8900,8900,0
20241209,171700,447154220,8900,8900,8900,8900,6983
20241209,171600,447154220,8900,8900,8900,8900,0
20241209,171500,447154220,8900,8900,8900,8900,0
20241209,171400,447154220,8900,8900,8900,8900,0
20241209,171300,447154220,8900,8900,8900,8900,0
20241209,171200,447154220,8900,8900,8900,8900,0
20241209,171100,447154220,8900,8900,8900,8900,0
20241209,171000,447154220,8900,8900,8900,8900,0
20241209,170900,447154220,8900,8900,8900,8900,0
20241209,170800,447154220,8900,8900,8900,8900,0
20241209,170700,447154220,8900,8900,8900,8900,0
20241209,170600,447154220,8900,8900,8900,8900,0
20241209,170500,447154220,8900,8900,8900,8900,0
20241209,170400,447154220,8900,8900,8900,8900,0
20241209,170300,447154220,8900,8900,8900,8900,0
20241209,170200,447154220,8900,8900,8900,8900,0
20241209,170100,447154220,8900,8900,8900,8900,0
20241209,170000,447154220,8900,8900,8900,8900,0
20241209,165900,447154220,8900,8900,8900,8900,0
20241209,165800,447154220,8900,8900,8900,8900,0
20241209,165700,447154220,8900,8900,8900,8900,0
20241209,165600,447154220,8900,8900,8900,8900,0
20241209,165500,447154220,8900,8900,8900,8900,0
20241209,165400,447154220,8900,8900,8900,8900,0
20241209,165300,447154220,8900,8900,8900,8900,0
20241209,165200,447154220,8900,8900,8900,8900,0
20241209,165100,447154220,8900,8900,8900,8900,0
20241209,165000,447154220,8900,8900,8900,8900,0
20241209,164900,447154220,8900,8900,8900,8900,0
20241209,164800,447154220,8900,8900,8900,8900,0
20241209,164700,447154220,8900,8900,8900,8900,6983
20241209,164600,447154220,8900,8900,8900,8900,0
20241209,164500,447154220,8900,8900,8900,8900,0
20241209,164400,447154220,8900,8900,8900,8900,0
20241209,164300,447154220,8900,8900,8900,8900,0
20241209,164200,447154220,8900,8900,8900,8900,0
20241209,164100,447154220,8900,8900,8900,8900,0
20241209,164000,447154220,8900,8900,8900,8900,0
20241209,163900,447154220,8900,8900,8900,8900,0
20241209,163800,447154220,8900,8900,8900,8900,0
20241209,163700,447154220,8900,8900,8900,8900,0
20241209,163600,447154220,8900,8900,8900,8900,0
20241209,163500,447154220,8900,8900,8900,8900,0
20241209,163400,447154220,8900,8900,8900,8900,0
20241209,163300,447154220,8900,8900,8900,8900,0
20241209,163200,447154220,8900,8900,8900,8900,0
20241209,163100,447154220,8900,8900,8900,8900,0
20241209,163000,447154220,8900,8900,8900,8900,0
20241209,162900,447154220,8900,8900,8900,8900,0
20241209,162800,447154220,8900,8900,8900,8900,0
20241209,162700,447154220,8900,8900,8900,8900,0
20241209,162600,447154220,8900,8900,8900,8900,0
20241209,162500,447154220,8900,8900,8900,8900,0
20241209,162400,447154220,8900,8900,8900,8900,0
20241209,162300,447154220,8900,8900,8900,8900,0
20241209,162200,447154220,8900,8900,8900,8900,0
20241209,162100,447154220,8900,8900,8900,8900,0
20241209,162000,447154220,8900,8900,8900,8900,0
20241209,161900,447154220,8900,8900,8900,8900,0
20241209,161800,447154220,8900,8900,8900,8900,0
20241209,161700,447154220,8900,8900,8900,8900,6983
20241209,161600,447154220,8900,8900,8900,8900,0
20241209,161500,447154220,8900,8900,8900,8900,0
20241209,161400,447154220,8900,8900,8900,8900,0
20241209,161300,447154220,8900,8900,8900,8900,0
20241209,161200,447154220,8900,8900,8900,8900,0
20241209,161100,447154220,8900,8900,8900,8900,0
20241209,161000,447154220,8900,8900,8900,8900,0
20241209,160900,447154220,8900,8900,8900,8900,0
20241209,160800,447154220,8900,8900,8900,8900,0
20241209,160700,447154220,8900,8900,8900,8900,0
20241209,160600,447154220,8900,8900,8900,8900,0
20241209,160500,447154220,8900,8900,8900,8900,0
20241209,160400,447154220,8900,8900,8900,8900,0
20241209,160300,447154220,8900,8900,8900,8900,0
20241209,160200,447154220,8900,8900,8900,8900,0
20241209,160100,447154220,8900,8900,8900,8900,0
20241209,160000,447154220,8900,8900,8900,8900,0
20241209,155900,447154220,8900,8900,8900,8900,0
20241209,155800,447154220,8900,8900,8900,8900,0
20241209,155700,447154220,8900,8900,8900,8900,0
20241209,155600,447154220,8900,8900,8900,8900,0
20241209,155500,447154220,8900,8900,8900,8900,0
20241209,155400,447154220,8900,8900,8900,8900,0
20241209,155300,447154220,8900,8900,8900,8900,0
20241209,155200,447154220,8900,8900,8900,8900,0
20241209,155100,447154220,8900,8900,8900,8900,0
20241209,155000,447154220,8900,8900,8900,8900,0
20241209,154900,447154220,8900,8900,8900,8900,0
20241209,154800,447154220,8900,8900,8900,8900,0
20241209,154700,447154220,8900,8900,8900,8900,6983
20241209,154600,447154220,8900,8900,8900,8900,0
20241209,154500,447154220,8900,8900,8900,8900,0
20241209,154400,447154220,8900,8900,8900,8900,0
20241209,154300,447154220,8900,8900,8900,8900,0
20241209,154200,447154220,8900,8900,8900,8900,0
20241209,154100,447154220,8900,8900,8900,8900,0
20241209,154000,447154220,8900,8900,8900,8900,0
20241209,153900,447154220,8900,8900,8900,8900,0
20241209,153800,447154220,8900,8900,8900,8900,0
20241209,153700,447154220,8900,8900,8900,8900,0
20241209,153600,447154220,8900,8900,8900,8900,0
20241209,153500,447154220,8900,8900,8900,8900,0
20241209,153400,447154220,8900,8900,8900,8900,0
20241209,153300,447154220,8900,8900,8900,8900,0
20241209,153200,447154220,8900,8900,8900,8900,0
20241209,153100,447154220,8900,8900,8900,8900,0
20241209,153000,447154220,8900,8900,8900,8900,6983
20241209,152900,385005520,9040,9040,9040,9040,0
20241209,152800,385005520,9040,9040,9040,9040,0
20241209,152700,385005520,9040,9040,9040,9040,0
20241209,152600,385005520,9040,9040,9040,9040,0
20241209,152500,385005520,9040,9040,9040,9040,0
20241209,152400,385005520,9040,9040,9040,9040,0
20241209,152300,385005520,9040,9040,9040,9040,0
20241209,152200,385005520,9040,9040,9040,9040,0
20241209,152100,385005520,9040,9040,9040,9040,0
20241209,152000,385005520,9040,9040,9040,9040,0
20241209,151900,385005520,9040,8980,9040,8960,80
20241209,151800,384284140,8950,9000,9000,8950,107
20241209,151700,383325220,9000,9010,9010,8990,140
20241209,151600,382065950,9030,9030,9040,9030,59
20241209,151500,381533050,9050,9050,9050,9050,37
20241209,151400,381198200,9050,9040,9050,9040,47
20241209,151300,380773220,9050,9050,9050,9050,21
20241209,151200,380583170,9050,9060,9060,9050,74
20241209,151100,379913330,9060,9070,9070,9060,32
20241209,151000,379623330,9070,9030,9070,8990,1085
20241209,150900,369807230,9040,9040,9040,9040,21
20241209,150800,369617390,9040,9000,9040,8990,1231
20241209,150700,358538630,9010,9040,9040,9010,221
20241209,150600,356545630,9060,9060,9070,9060,34
20241209,150500,356237460,9060,9070,9070,9060,74
20241209,150400,355566880,9070,9070,9070,9060,55
20241209,150300,355068160,9070,9070,9070,9070,20
20241209,150200,354886760,9070,9060,9070,9060,62
20241209,150100,354324670,9070,9040,9070,9040,35
20241209,150000,354007250,9070,9070,9070,9070,21
20241209,145900,353816780,9070,9080,9080,9070,88
20241209,145800,353018040,9070,9080,9080,9020,42
20241209,145700,352637130,9070,9080,9080,9070,73
20241209,145600,351974680,9070,9080,9080,9060,46
20241209,145500,351557370,9080,9080,9080,9080,25
20241209,145400,351330370,9080,9050,9080,9050,1058
20241209,145300,341749140,9040,9050,9050,9040,41
20241209,145200,341378180,9050,9050,9050,9050,50
20241209,145100,340925680,9050,9070,9070,9040,70
20241209,145000,340291870,9070,9070,9070,9070,19
20241209,144900,340119540,9070,9050,9070,9040,61
20241209,144800,339566900,9080,9080,9080,9060,54
20241209,144700,339076880,9070,9080,9080,9070,57
20241209,144600,338559400,9070,9070,9070,9070,19
20241209,144500,338387070,9070,9070,9070,9070,50
20241209,144400,337933570,9070,9070,9070,9060,49
20241209,144300,337489270,9070,9070,9070,9070,27
20241209,144200,337244380,9070,9030,9070,9030,125
20241209,144100,336115030,9070,9080,9080,9070,65
20241209,144000,335525090,9080,9080,9080,9080,45
20241209,143900,335116490,9080,9080,9080,9080,50
20241209,143800,334662490,9080,9050,9080,9050,52
20241209,143700,334191260,9080,9080,9080,9080,21
20241209,143600,334000580,9080,9080,9080,9080,36
20241209,143500,333673700,9020,9020,9080,9020,36
20241209,143400,333347000,9080,9080,9080,9080,0
20241209,143300,333347000,9080,9070,9080,9070,598
20241209,143200,327917860,9070,9070,9070,9070,0
20241209,143100,327917860,9070,9070,9070,9070,0
20241209,143000,327917860,9070,9070,9070,9070,0
20241209,142900,327917860,9070,9070,9070,9070,0
20241209,142800,327917860,9070,9070,9070,9070,0
20241209,142700,327917860,9070,9070,9070,9070,0
20241209,142600,327917860,9070,9070,9070,9070,125
20241209,142500,326784110,9070,9070,9070,9070,0
20241209,142400,326784110,9070,9070,9070,9070,0
20241209,142300,326784110,9070,9070,9070,9070,3
20241209,142200,326756900,9080,9080,9080,9080,0
20241209,142100,326756900,9080,9080,9080,9080,0
20241209,142000,326756900,9080,9080,9080,9080,0
20241209,141900,326756900,9080,9080,9080,9080,57
20241209,141800,326239340,9080,9030,9080,9030,475
20241209,141700,321932940,9020,9030,9080,9020,176
20241209,141600,320336270,9090,9090,9090,9090,0
20241209,141500,320336270,9090,9090,9090,9090,0
20241209,141400,320336270,9090,9090,9090,9090,0
20241209,141300,320336270,9090,9090,9090,9090,0
20241209,141200,320336270,9090,9080,9090,9080,150
20241209,141100,318973350,9020,9020,9020,9020,140
20241209,141000,317710550,9100,9100,9100,9100,0
20241209,140900,317710550,9100,9070,9100,9070,500
20241209,140800,313169740,9020,9020,9020,9020,0
20241209,140700,313169740,9020,9020,9020,9020,0
20241209,140600,313169740,9020,9030,9030,9020,330
20241209,140500,310192040,9030,9030,9030,9030,0
20241209,140400,310192040,9030,9030,9030,9030,0
20241209,140300,310192040,9030,9030,9030,9030,0
20241209,140200,310192040,9030,9030,9030,9030,0
20241209,140100,310192040,9030,9030,9030,9030,0
20241209,140000,310192040,9030,9030,9030,9030,0
20241209,135900,310192040,9030,9080,9080,9030,2220
20241209,135800,290142450,9080,9080,9080,9080,60
20241209,135700,289597650,9080,9080,9080,9080,100
20241209,135600,288689650,9100,9100,9100,9100,0
20241209,135500,288689650,9100,9100,9100,9100,8
20241209,135400,288616850,9100,9100,9100,9100,0
20241209,135300,288616850,9100,9080,9100,9080,220
20241209,135200,286617110,9080,9080,9080,9080,0
20241209,135100,286617110,9080,9070,9080,9070,300
20241209,135000,283895940,9060,9060,9060,9060,0
20241209,134900,283895940,9060,9060,9060,9060,0
20241209,134800,283895940,9060,9040,9060,9040,1208
20241209,134700,272974040,9040,9040,9040,9040,0
20241209,134600,272974040,9040,9040,9040,9040,0
20241209,134500,272974040,9040,9030,9040,9030,83
20241209,134400,272223900,9030,9030,9030,9030,0
20241209,134300,272223900,9030,9030,9030,9030,0
20241209,134200,272223900,9030,9030,9030,9030,0
20241209,134100,272223900,9030,9030,9030,9030,0
20241209,134000,272223900,9030,9030,9030,9030,7
20241209,133900,272160690,9030,9030,9030,9030,30
20241209,133800,271889790,9040,9040,9040,9040,0
20241209,133700,271889790,9040,9040,9040,9040,332
20241209,133600,268888510,9040,9040,9040,9040,2
20241209,133500,268870430,9040,9040,9040,9040,2
20241209,133400,268852350,9040,9040,9040,9040,1
20241209,133300,268843310,9040,9040,9040,9040,10
20241209,133200,268752910,9040,9040,9040,9040,8
20241209,133100,268680590,9050,9040,9050,9040,10
20241209,133000,268590160,9050,9050,9050,9050,0
20241209,132900,268590160,9050,9050,9050,9050,0
20241209,132800,268590160,9050,9040,9050,9030,153
20241209,132700,267207040,9040,9030,9040,9030,208
20241209,132600,265328410,8920,9010,9010,8910,2001
20241209,132500,247466280,9180,9060,9180,9060,1000
20241209,132400,238305520,9060,9060,9060,9060,321
20241209,132300,235397260,9050,9020,9050,8900,2472
20241209,132200,213239770,9180,9180,9180,9180,0
20241209,132100,213239770,9180,9180,9180,9180,0
20241209,132000,213239770,9180,9180,9180,9180,0
20241209,131900,213239770,9180,9180,9180,9180,0
20241209,131800,213239770,9180,9180,9180,9180,0
20241209,131700,213239770,9180,9130,9180,9000,3085
20241209,131600,185289130,9130,9130,9130,9130,0
20241209,131500,185289130,9130,9130,9130,9130,0
20241209,131400,185289130,9130,9130,9130,9130,0
20241209,131300,185289130,9130,9150,9150,9130,662
20241209,131200,179241760,9200,9200,9200,9200,0
20241209,131100,179241760,9200,9200,9200,9200,0
20241209,131000,179241760,9200,9200,9200,9200,0
20241209,130900,179241760,9200,9200,9200,9200,0
20241209,130800,179241760,9200,9200,9200,9200,0
20241209,130700,179241760,9200,9200,9200,9200,26
20241209,130600,179002560,9150,9150,9200,9150,226
20241209,130500,176933530,9230,9230,9230,9230,0
20241209,130400,176933530,9230,9230,9230,9230,0
20241209,130300,176933530,9230,9230,9230,9230,0
20241209,130200,176933530,9230,9200,9230,9200,80
20241209,130100,176196650,9150,9190,9190,9150,63
20241209,130000,175619430,9230,9230,9230,9230,0
20241209,125900,175619430,9230,9220,9230,9220,10
20241209,125800,175527200,9230,9230,9230,9230,0
20241209,125700,175527200,9230,9230,9230,9230,0
20241209,125600,175527200,9230,9230,9230,9230,0
20241209,125500,175527200,9230,9200,9230,9200,50
20241209,125400,175066810,9200,9200,9200,9200,0
20241209,125300,175066810,9200,9200,9200,9200,0
20241209,125200,175066810,9200,9200,9200,9200,0
20241209,125100,175066810,9200,9200,9200,9200,0
20241209,125000,175066810,9200,9200,9200,9200,13
20241209,124900,174947210,9200,9200,9200,9200,0
20241209,124800,174947210,9200,9200,9200,9200,2
20241209,124700,174928810,9240,9240,9240,9240,10
20241209,124600,174836410,9250,9250,9250,9250,0
20241209,124500,174836410,9250,9250,9250,9250,0
20241209,124400,174836410,9250,9250,9250,9250,0
20241209,124300,174836410,9250,9250,9250,9250,0
20241209,124200,174836410,9250,9250,9250,9250,0
20241209,124100,174836410,9250,9250,9250,9250,0
20241209,124000,174836410,9250,9250,9250,9250,0
20241209,123900,174836410,9250,9250,9250,9250,0
20241209,123800,174836410,9250,9250,9250,9250,0
20241209,123700,174836410,9250,9160,9250,9160,183
20241209,123600,173152920,9160,9160,9160,9160,0
20241209,123500,173152920,9160,9160,9160,9160,0
20241209,123400,173152920,9160,9160,9160,9160,0
20241209,123300,173152920,9160,9160,9160,9160,0
20241209,123200,173152920,9160,9160,9160,9160,0
20241209,123100,173152920,9160,9160,9160,9160,10
20241209,123000,173061320,9160,9160,9160,9160,10
20241209,122900,172969720,9160,9160,9160,9160,0
20241209,122800,172969720,9160,9160,9160,9160,1
20241209,122700,172960560,9250,9250,9250,9250,0
20241209,122600,172960560,9250,9250,9250,9250,0
20241209,122500,172960560,9250,9250,9250,9250,0
20241209,122400,172960560,9250,9250,9250,9250,0
20241209,122300,172960560,9250,9250,9250,9250,0
20241209,122200,172960560,9250,9250,9250,9250,0
20241209,122100,172960560,9250,9250,9250,9250,0
20241209,122000,172960560,9250,9250,9250,9250,0
20241209,121900,172960560,9250,9250,9250,9250,0
20241209,121800,172960560,9250,9250,9250,9250,0
20241209,121700,172960560,9250,9250,9250,9250,0
20241209,121600,172960560,9250,9250,9250,9250,0
20241209,121500,172960560,9250,9250,9250,9250,0
20241209,121400,172960560,9250,9240,9250,9150,248
20241209,121300,170677600,9160,9160,9160,9160,893
20241209,121200,162497720,9160,9160,9160,9160,0
20241209,121100,162497720,9160,9160,9160,9160,377
20241209,121000,159044400,9200,9200,9200,9200,0
20241209,120900,159044400,9200,9200,9200,9200,0
20241209,120800,159044400,9200,9200,9200,9200,0
20241209,120700,159044400,9200,9200,9200,9200,0
20241209,120600,159044400,9200,9200,9200,9200,0
20241209,120500,159044400,9200,9200,9200,9200,9
20241209,120400,158961600,9200,9200,9200,9200,0
20241209,120300,158961600,9200,9200,9200,9200,0
20241209,120200,158961600,9200,9200,9200,9200,0
20241209,120100,158961600,9200,9200,9200,9200,10
20241209,120000,158869600,9200,9200,9200,9200,0
20241209,115900,158869600,9200,9200,9200,9200,17
20241209,115800,158713200,9250,9200,9250,9200,27
20241209,115700,158464700,9280,9280,9280,9280,0
20241209,115600,158464700,9280,9280,9280,9280,0
20241209,115500,158464700,9280,9220,9280,9220,209
20241209,115400,156534150,9250,9250,9250,9250,0
20241209,115300,156534150,9250,9250,9250,9250,0
20241209,115200,156534150,9250,9250,9250,9250,0
20241209,115100,156534150,9250,9250,9250,9250,0
20241209,115000,156534150,9250,9220,9250,9220,2
20241209,114900,156515680,9280,9280,9280,9280,0
20241209,114800,156515680,9280,9280,9280,9280,0
20241209,114700,156515680,9280,9280,9280,9280,0
20241209,114600,156515680,9280,9280,9280,9280,10
20241209,114500,156422880,9200,9200,9200,9200,0
20241209,114400,156422880,9200,9200,9200,9200,0
20241209,114300,156422880,9200,9200,9200,9200,7
20241209,114200,156358480,9200,9200,9200,9200,1
20241209,114100,156349280,9280,9280,9280,9280,0
20241209,114000,156349280,9280,9280,9280,9280,0
20241209,113900,156349280,9280,9280,9280,9280,0
20241209,113800,156349280,9280,9280,9280,9280,0
20241209,113700,156349280,9280,9280,9280,9280,0
20241209,113600,156349280,9280,9280,9280,9280,0
20241209,113500,156349280,9280,9280,9280,9280,0
20241209,113400,156349280,9280,9280,9280,9280,1
20241209,113300,156340000,9280,9280,9280,9280,0
20241209,113200,156340000,9280,9280,9280,9280,3
20241209,113100,156312160,9270,9270,9270,9270,0
20241209,113000,156312160,9270,9270,9270,9270,0
20241209,112900,156312160,9270,9270,9270,9270,20
20241209,112800,156126760,9280,9280,9280,9280,0
20241209,112700,156126760,9280,9260,9280,9260,10
20241209,112600,156034100,9200,9200,9200,9200,0
20241209,112500,156034100,9200,9200,9200,9200,0
20241209,112400,156034100,9200,9200,9200,9200,0
20241209,112300,156034100,9200,9200,9200,9200,9
20241209,112200,155951300,9200,9200,9200,9200,0
20241209,112100,155951300,9200,9200,9200,9200,1
20241209,112000,155942100,9250,9250,9250,9250,50
20241209,111900,155479600,9160,9160,9160,9160,0
20241209,111800,155479600,9160,9160,9160,9160,0
20241209,111700,155479600,9160,9160,9160,9160,0
20241209,111600,155479600,9160,9160,9160,9160,0
20241209,111500,155479600,9160,9160,9160,9160,0
20241209,111400,155479600,9160,9160,9160,9160,0
20241209,111300,155479600,9160,9160,9160,9160,30
20241209,111200,155204800,9160,9160,9160,9160,10
20241209,111100,155113200,9160,9160,9160,9160,454
20241209,111000,150954560,9160,9160,9160,9160,0
20241209,110900,150954560,9160,9200,9200,9160,5
20241209,110800,150908720,9290,9290,9290,9290,0
20241209,110700,150908720,9290,9290,9290,9290,0
20241209,110600,150908720,9290,9290,9290,9290,0
20241209,110500,150908720,9290,9290,9290,9290,0
20241209,110400,150908720,9290,9290,9290,9290,0
20241209,110300,150908720,9290,9290,9290,9290,0
20241209,110200,150908720,9290,9290,9290,9290,0
20241209,110100,150908720,9290,9290,9290,9290,0
20241209,110000,150908720,9290,9290,9290,9290,0
20241209,105900,150908720,9290,9290,9290,9290,0
20241209,105800,150908720,9290,9290,9290,9290,0
20241209,105700,150908720,9290,9290,9290,9290,50
20241209,105600,150444220,9240,9240,9240,9240,0
20241209,105500,150444220,9240,9240,9240,9240,0
20241209,105400,150444220,9240,9240,9240,9240,0
20241209,105300,150444220,9240,9240,9240,9240,0
20241209,105200,150444220,9240,9240,9240,9240,1
20241209,105100,150434980,9300,9300,9300,9300,0
20241209,105000,150434980,9300,9250,9300,9250,510
20241209,104900,145697300,9290,9290,9290,9290,10
20241209,104800,145604400,9290,9290,9290,9290,0
20241209,104700,145604400,9290,9290,9290,9290,0
20241209,104600,145604400,9290,9290,9290,9290,0
20241209,104500,145604400,9290,9270,9290,9270,100
20241209,104400,144676940,9270,9270,9270,9270,0
20241209,104300,144676940,9270,9270,9270,9270,0
20241209,104200,144676940,9270,9270,9270,9270,0
20241209,104100,144676940,9270,9270,9270,9270,0
20241209,104000,144676940,9270,9270,9270,9270,0
20241209,103900,144676940,9270,9270,9270,9270,44
20241209,103800,144269060,9270,9270,9270,9270,0
20241209,103700,144269060,9270,9260,9270,9260,100
20241209,103600,143342610,9230,9230,9230,9230,1
20241209,103500,143333380,9260,9250,9260,9250,119
20241209,103400,142232140,9250,9230,9250,9230,2
20241209,103300,142213660,9200,9200,9200,9200,0
20241209,103200,142213660,9200,9200,9200,9200,1
20241209,103100,142204460,9240,9240,9240,9240,10
20241209,103000,142112060,9240,9140,9240,9130,78
20241209,102900,141399490,9250,9160,9250,9160,5
20241209,102800,141353360,9250,9240,9250,9240,4
20241209,102700,141316390,9250,9250,9250,9160,3
20241209,102600,141288730,9160,9160,9210,9160,20
20241209,102500,141105060,9210,9160,9210,9160,118
20241209,102400,140024030,9160,9130,9160,9130,4
20241209,102300,139987420,9130,9130,9130,9130,5
20241209,102200,139941770,9140,9140,9140,9140,0
20241209,102100,139941770,9140,9140,9140,9140,260
20241209,102000,137565370,9170,9170,9170,9170,0
20241209,101900,137565370,9170,9260,9260,9160,324
20241209,101800,134595800,9270,9270,9270,9270,10
20241209,101700,134503100,9270,9270,9270,9200,13
20241209,101600,134383080,9270,9240,9270,9240,200
20241209,101500,132533480,9240,9240,9240,9240,0
20241209,101400,132533480,9240,9230,9240,9230,4
20241209,101300,132496550,9240,9230,9240,9230,6
20241209,101200,132441160,9230,9230,9230,9230,3
20241209,101100,132413470,9230,9240,9240,9140,411
20241209,101000,128649540,9230,9230,9230,9230,0
20241209,100900,128649540,9230,9140,9230,9140,506
20241209,100800,123985490,9140,9140,9140,9140,0
20241209,100700,123985490,9140,9140,9140,9140,125
20241209,100600,122842990,9140,9160,9170,9140,1240
20241209,100500,111495130,9270,9240,9270,9240,11
20241209,100400,111393360,9240,9240,9240,9240,0
20241209,100300,111393360,9240,9180,9240,9160,721
20241209,100200,104779940,9260,9200,9260,9160,710
20241209,100100,98250480,9250,9250,9250,9250,1
20241209,100000,98241230,9250,9250,9250,9250,0
20241209,095900,98241230,9250,9250,9250,9250,0
20241209,095800,98241230,9250,9250,9250,9250,0
20241209,095700,98241230,9250,9250,9250,9250,0
20241209,095600,98241230,9250,9250,9250,9250,0
20241209,095500,98241230,9250,9250,9250,9250,0
20241209,095400,98241230,9250,9250,9250,9250,0
20241209,095300,98241230,9250,9250,9250,9250,0
20241209,095200,98241230,9250,9250,9250,9250,10
20241209,095100,98148730,9250,9250,9260,9250,13
20241209,095000,98028470,9240,9240,9240,9240,1
20241209,094900,98019230,9170,9260,9260,9170,505
20241209,094800,93387930,9260,9260,9260,9260,4
20241209,094700,93350890,9250,9250,9250,9250,3
20241209,094600,93323140,9200,9200,9200,9200,0
20241209,094500,93323140,9200,9200,9200,9200,806
20241209,094400,85907940,9210,9210,9210,9210,1
20241209,094300,85898730,9200,9200,9200,9200,0
20241209,094200,85898730,9200,9200,9200,9200,0
20241209,094100,85898730,9200,9200,9200,9200,195
20241209,094000,84104730,9210,9210,9210,9210,0
20241209,093900,84104730,9210,9160,9210,9160,460
20241209,093800,79886130,9110,9110,9110,9110,100
20241209,093700,78975130,9110,9090,9110,9090,1001
20241209,093600,69856460,9030,9100,9160,9030,431
20241209,093500,65953360,9120,9120,9120,9120,219
20241209,093400,63956080,9160,9100,9160,9100,100
20241209,093300,63043310,9100,9050,9100,9050,205
20241209,093200,61185120,9050,9010,9050,9000,419
20241209,093100,57404640,9040,9040,9040,9040,30
20241209,093000,57133440,9040,9050,9050,9040,51
20241209,092900,56671900,9050,9050,9050,9050,50
20241209,092800,56219400,9050,9000,9050,9000,10
20241209,092700,56129300,9000,9050,9050,9000,5
20241209,092600,56084200,9050,9020,9050,9010,238
20241209,092500,53939060,9010,9010,9010,9010,0
20241209,092400,53939060,9010,9050,9050,9010,217
20241209,092300,51983690,9050,9060,9060,9050,1103
20241209,092200,42001320,9070,9070,9070,9070,30
20241209,092100,41729220,9070,9100,9100,9070,186
20241209,092000,40038670,9090,9100,9100,9090,21
20241209,091900,39847770,9100,9140,9140,9100,357
20241209,091800,36598720,9110,9150,9150,9110,97
20241209,091700,35711350,9180,9170,9200,9170,10
20241209,091600,35619610,9150,9150,9150,9150,0
20241209,091500,35619610,9150,9160,9160,9150,144
20241209,091400,34300580,9170,9170,9170,9170,148
20241209,091300,32943420,9180,9180,9180,9180,0
20241209,091200,32943420,9180,9180,9180,9180,714
20241209,091100,26388900,9180,9180,9180,9180,0
20241209,091000,26388900,9180,9180,9180,9180,0
20241209,090900,26388900,9180,9180,9180,9180,77
20241209,090800,25682040,9180,9180,9180,9180,4
20241209,090700,25645320,9220,9220,9220,9220,0
20241209,090600,25645320,9220,9200,9220,9200,164
20241209,090500,24136460,9220,9300,9300,9220,418
20241209,090400,20280420,9220,9300,9300,9220,103
20241209,090300,19329530,9230,9300,9300,9230,4
20241209,090200,19292400,9200,9210,9300,9200,514
20241209,090100,14513210,9300,9320,9320,9200,117
20241209,090000,13434800,9330,9330,9330,9260,1442
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204700 447154220 8900 8900 8900 8900 6983
3 20241209 204600 447154220 8900 8900 8900 8900 0
4 20241209 204500 447154220 8900 8900 8900 8900 0
5 20241209 204400 447154220 8900 8900 8900 8900 0
6 20241209 204300 447154220 8900 8900 8900 8900 0
7 20241209 204200 447154220 8900 8900 8900 8900 0
8 20241209 204100 447154220 8900 8900 8900 8900 0
9 20241209 204000 447154220 8900 8900 8900 8900 0
10 20241209 203900 447154220 8900 8900 8900 8900 0
11 20241209 203800 447154220 8900 8900 8900 8900 0
12 20241209 203700 447154220 8900 8900 8900 8900 0
13 20241209 203600 447154220 8900 8900 8900 8900 0
14 20241209 203500 447154220 8900 8900 8900 8900 0
15 20241209 203400 447154220 8900 8900 8900 8900 0
16 20241209 203300 447154220 8900 8900 8900 8900 0
17 20241209 203200 447154220 8900 8900 8900 8900 0
18 20241209 203100 447154220 8900 8900 8900 8900 0
19 20241209 203000 447154220 8900 8900 8900 8900 0
20 20241209 202900 447154220 8900 8900 8900 8900 0
21 20241209 202800 447154220 8900 8900 8900 8900 0
22 20241209 202700 447154220 8900 8900 8900 8900 0
23 20241209 202600 447154220 8900 8900 8900 8900 0
24 20241209 202500 447154220 8900 8900 8900 8900 0
25 20241209 202400 447154220 8900 8900 8900 8900 0
26 20241209 202300 447154220 8900 8900 8900 8900 0
27 20241209 202200 447154220 8900 8900 8900 8900 0
28 20241209 202100 447154220 8900 8900 8900 8900 0
29 20241209 202000 447154220 8900 8900 8900 8900 0
30 20241209 201900 447154220 8900 8900 8900 8900 0
31 20241209 201800 447154220 8900 8900 8900 8900 0
32 20241209 201700 447154220 8900 8900 8900 8900 6983
33 20241209 201600 447154220 8900 8900 8900 8900 0
34 20241209 201500 447154220 8900 8900 8900 8900 0
35 20241209 201400 447154220 8900 8900 8900 8900 0
36 20241209 201300 447154220 8900 8900 8900 8900 0
37 20241209 201200 447154220 8900 8900 8900 8900 0
38 20241209 201100 447154220 8900 8900 8900 8900 0
39 20241209 201000 447154220 8900 8900 8900 8900 0
40 20241209 200900 447154220 8900 8900 8900 8900 0
41 20241209 200800 447154220 8900 8900 8900 8900 0
42 20241209 200700 447154220 8900 8900 8900 8900 0
43 20241209 200600 447154220 8900 8900 8900 8900 0
44 20241209 200500 447154220 8900 8900 8900 8900 0
45 20241209 200400 447154220 8900 8900 8900 8900 0
46 20241209 200300 447154220 8900 8900 8900 8900 0
47 20241209 200200 447154220 8900 8900 8900 8900 0
48 20241209 200100 447154220 8900 8900 8900 8900 0
49 20241209 200000 447154220 8900 8900 8900 8900 0
50 20241209 195900 447154220 8900 8900 8900 8900 0
51 20241209 195800 447154220 8900 8900 8900 8900 0
52 20241209 195700 447154220 8900 8900 8900 8900 0
53 20241209 195600 447154220 8900 8900 8900 8900 0
54 20241209 195500 447154220 8900 8900 8900 8900 0
55 20241209 195400 447154220 8900 8900 8900 8900 0
56 20241209 195300 447154220 8900 8900 8900 8900 0
57 20241209 195200 447154220 8900 8900 8900 8900 0
58 20241209 195100 447154220 8900 8900 8900 8900 0
59 20241209 195000 447154220 8900 8900 8900 8900 0
60 20241209 194900 447154220 8900 8900 8900 8900 0
61 20241209 194800 447154220 8900 8900 8900 8900 0
62 20241209 194700 447154220 8900 8900 8900 8900 6983
63 20241209 194600 447154220 8900 8900 8900 8900 0
64 20241209 194500 447154220 8900 8900 8900 8900 0
65 20241209 194400 447154220 8900 8900 8900 8900 0
66 20241209 194300 447154220 8900 8900 8900 8900 0
67 20241209 194200 447154220 8900 8900 8900 8900 0
68 20241209 194100 447154220 8900 8900 8900 8900 0
69 20241209 194000 447154220 8900 8900 8900 8900 0
70 20241209 193900 447154220 8900 8900 8900 8900 0
71 20241209 193800 447154220 8900 8900 8900 8900 0
72 20241209 193700 447154220 8900 8900 8900 8900 0
73 20241209 193600 447154220 8900 8900 8900 8900 0
74 20241209 193500 447154220 8900 8900 8900 8900 0
75 20241209 193400 447154220 8900 8900 8900 8900 0
76 20241209 193300 447154220 8900 8900 8900 8900 0
77 20241209 193200 447154220 8900 8900 8900 8900 0
78 20241209 193100 447154220 8900 8900 8900 8900 0
79 20241209 193000 447154220 8900 8900 8900 8900 0
80 20241209 192900 447154220 8900 8900 8900 8900 0
81 20241209 192800 447154220 8900 8900 8900 8900 0
82 20241209 192700 447154220 8900 8900 8900 8900 0
83 20241209 192600 447154220 8900 8900 8900 8900 0
84 20241209 192500 447154220 8900 8900 8900 8900 0
85 20241209 192400 447154220 8900 8900 8900 8900 0
86 20241209 192300 447154220 8900 8900 8900 8900 0
87 20241209 192200 447154220 8900 8900 8900 8900 0
88 20241209 192100 447154220 8900 8900 8900 8900 0
89 20241209 192000 447154220 8900 8900 8900 8900 0
90 20241209 191900 447154220 8900 8900 8900 8900 0
91 20241209 191800 447154220 8900 8900 8900 8900 0
92 20241209 191700 447154220 8900 8900 8900 8900 6983
93 20241209 191600 447154220 8900 8900 8900 8900 0
94 20241209 191500 447154220 8900 8900 8900 8900 0
95 20241209 191400 447154220 8900 8900 8900 8900 0
96 20241209 191300 447154220 8900 8900 8900 8900 0
97 20241209 191200 447154220 8900 8900 8900 8900 0
98 20241209 191100 447154220 8900 8900 8900 8900 0
99 20241209 191000 447154220 8900 8900 8900 8900 0
100 20241209 190900 447154220 8900 8900 8900 8900 0
101 20241209 190800 447154220 8900 8900 8900 8900 0
102 20241209 190700 447154220 8900 8900 8900 8900 0
103 20241209 190600 447154220 8900 8900 8900 8900 0
104 20241209 190500 447154220 8900 8900 8900 8900 0
105 20241209 190400 447154220 8900 8900 8900 8900 0
106 20241209 190300 447154220 8900 8900 8900 8900 0
107 20241209 190200 447154220 8900 8900 8900 8900 0
108 20241209 190100 447154220 8900 8900 8900 8900 0
109 20241209 190000 447154220 8900 8900 8900 8900 0
110 20241209 185900 447154220 8900 8900 8900 8900 0
111 20241209 185800 447154220 8900 8900 8900 8900 0
112 20241209 185700 447154220 8900 8900 8900 8900 0
113 20241209 185600 447154220 8900 8900 8900 8900 0
114 20241209 185500 447154220 8900 8900 8900 8900 0
115 20241209 185400 447154220 8900 8900 8900 8900 0
116 20241209 185300 447154220 8900 8900 8900 8900 0
117 20241209 185200 447154220 8900 8900 8900 8900 0
118 20241209 185100 447154220 8900 8900 8900 8900 0
119 20241209 185000 447154220 8900 8900 8900 8900 0
120 20241209 184900 447154220 8900 8900 8900 8900 0
121 20241209 184800 447154220 8900 8900 8900 8900 0
122 20241209 184700 447154220 8900 8900 8900 8900 6983
123 20241209 184600 447154220 8900 8900 8900 8900 0
124 20241209 184500 447154220 8900 8900 8900 8900 0
125 20241209 184400 447154220 8900 8900 8900 8900 0
126 20241209 184300 447154220 8900 8900 8900 8900 0
127 20241209 184200 447154220 8900 8900 8900 8900 0
128 20241209 184100 447154220 8900 8900 8900 8900 0
129 20241209 184000 447154220 8900 8900 8900 8900 0
130 20241209 183900 447154220 8900 8900 8900 8900 0
131 20241209 183800 447154220 8900 8900 8900 8900 0
132 20241209 183700 447154220 8900 8900 8900 8900 0
133 20241209 183600 447154220 8900 8900 8900 8900 0
134 20241209 183500 447154220 8900 8900 8900 8900 0
135 20241209 183400 447154220 8900 8900 8900 8900 0
136 20241209 183300 447154220 8900 8900 8900 8900 0
137 20241209 183200 447154220 8900 8900 8900 8900 0
138 20241209 183100 447154220 8900 8900 8900 8900 0
139 20241209 183000 447154220 8900 8900 8900 8900 0
140 20241209 182900 447154220 8900 8900 8900 8900 0
141 20241209 182800 447154220 8900 8900 8900 8900 0
142 20241209 182700 447154220 8900 8900 8900 8900 0
143 20241209 182600 447154220 8900 8900 8900 8900 0
144 20241209 182500 447154220 8900 8900 8900 8900 0
145 20241209 182400 447154220 8900 8900 8900 8900 0
146 20241209 182300 447154220 8900 8900 8900 8900 0
147 20241209 182200 447154220 8900 8900 8900 8900 0
148 20241209 182100 447154220 8900 8900 8900 8900 0
149 20241209 182000 447154220 8900 8900 8900 8900 0
150 20241209 181900 447154220 8900 8900 8900 8900 0
151 20241209 181800 447154220 8900 8900 8900 8900 0
152 20241209 181700 447154220 8900 8900 8900 8900 6983
153 20241209 181600 447154220 8900 8900 8900 8900 0
154 20241209 181500 447154220 8900 8900 8900 8900 0
155 20241209 181400 447154220 8900 8900 8900 8900 0
156 20241209 181300 447154220 8900 8900 8900 8900 0
157 20241209 181200 447154220 8900 8900 8900 8900 0
158 20241209 181100 447154220 8900 8900 8900 8900 0
159 20241209 181000 447154220 8900 8900 8900 8900 0
160 20241209 180900 447154220 8900 8900 8900 8900 0
161 20241209 180800 447154220 8900 8900 8900 8900 0
162 20241209 180700 447154220 8900 8900 8900 8900 0
163 20241209 180600 447154220 8900 8900 8900 8900 0
164 20241209 180500 447154220 8900 8900 8900 8900 0
165 20241209 180400 447154220 8900 8900 8900 8900 0
166 20241209 180300 447154220 8900 8900 8900 8900 0
167 20241209 180200 447154220 8900 8900 8900 8900 0
168 20241209 180100 447154220 8900 8900 8900 8900 0
169 20241209 180000 447154220 8900 8900 8900 8900 0
170 20241209 175900 447154220 8900 8900 8900 8900 0
171 20241209 175800 447154220 8900 8900 8900 8900 0
172 20241209 175700 447154220 8900 8900 8900 8900 0
173 20241209 175600 447154220 8900 8900 8900 8900 0
174 20241209 175500 447154220 8900 8900 8900 8900 0
175 20241209 175400 447154220 8900 8900 8900 8900 0
176 20241209 175300 447154220 8900 8900 8900 8900 0
177 20241209 175200 447154220 8900 8900 8900 8900 0
178 20241209 175100 447154220 8900 8900 8900 8900 0
179 20241209 175000 447154220 8900 8900 8900 8900 0
180 20241209 174900 447154220 8900 8900 8900 8900 0
181 20241209 174800 447154220 8900 8900 8900 8900 0
182 20241209 174700 447154220 8900 8900 8900 8900 6983
183 20241209 174600 447154220 8900 8900 8900 8900 0
184 20241209 174500 447154220 8900 8900 8900 8900 0
185 20241209 174400 447154220 8900 8900 8900 8900 0
186 20241209 174300 447154220 8900 8900 8900 8900 0
187 20241209 174200 447154220 8900 8900 8900 8900 0
188 20241209 174100 447154220 8900 8900 8900 8900 0
189 20241209 174000 447154220 8900 8900 8900 8900 0
190 20241209 173900 447154220 8900 8900 8900 8900 0
191 20241209 173800 447154220 8900 8900 8900 8900 0
192 20241209 173700 447154220 8900 8900 8900 8900 0
193 20241209 173600 447154220 8900 8900 8900 8900 0
194 20241209 173500 447154220 8900 8900 8900 8900 0
195 20241209 173400 447154220 8900 8900 8900 8900 0
196 20241209 173300 447154220 8900 8900 8900 8900 0
197 20241209 173200 447154220 8900 8900 8900 8900 0
198 20241209 173100 447154220 8900 8900 8900 8900 0
199 20241209 173000 447154220 8900 8900 8900 8900 0
200 20241209 172900 447154220 8900 8900 8900 8900 0
201 20241209 172800 447154220 8900 8900 8900 8900 0
202 20241209 172700 447154220 8900 8900 8900 8900 0
203 20241209 172600 447154220 8900 8900 8900 8900 0
204 20241209 172500 447154220 8900 8900 8900 8900 0
205 20241209 172400 447154220 8900 8900 8900 8900 0
206 20241209 172300 447154220 8900 8900 8900 8900 0
207 20241209 172200 447154220 8900 8900 8900 8900 0
208 20241209 172100 447154220 8900 8900 8900 8900 0
209 20241209 172000 447154220 8900 8900 8900 8900 0
210 20241209 171900 447154220 8900 8900 8900 8900 0
211 20241209 171800 447154220 8900 8900 8900 8900 0
212 20241209 171700 447154220 8900 8900 8900 8900 6983
213 20241209 171600 447154220 8900 8900 8900 8900 0
214 20241209 171500 447154220 8900 8900 8900 8900 0
215 20241209 171400 447154220 8900 8900 8900 8900 0
216 20241209 171300 447154220 8900 8900 8900 8900 0
217 20241209 171200 447154220 8900 8900 8900 8900 0
218 20241209 171100 447154220 8900 8900 8900 8900 0
219 20241209 171000 447154220 8900 8900 8900 8900 0
220 20241209 170900 447154220 8900 8900 8900 8900 0
221 20241209 170800 447154220 8900 8900 8900 8900 0
222 20241209 170700 447154220 8900 8900 8900 8900 0
223 20241209 170600 447154220 8900 8900 8900 8900 0
224 20241209 170500 447154220 8900 8900 8900 8900 0
225 20241209 170400 447154220 8900 8900 8900 8900 0
226 20241209 170300 447154220 8900 8900 8900 8900 0
227 20241209 170200 447154220 8900 8900 8900 8900 0
228 20241209 170100 447154220 8900 8900 8900 8900 0
229 20241209 170000 447154220 8900 8900 8900 8900 0
230 20241209 165900 447154220 8900 8900 8900 8900 0
231 20241209 165800 447154220 8900 8900 8900 8900 0
232 20241209 165700 447154220 8900 8900 8900 8900 0
233 20241209 165600 447154220 8900 8900 8900 8900 0
234 20241209 165500 447154220 8900 8900 8900 8900 0
235 20241209 165400 447154220 8900 8900 8900 8900 0
236 20241209 165300 447154220 8900 8900 8900 8900 0
237 20241209 165200 447154220 8900 8900 8900 8900 0
238 20241209 165100 447154220 8900 8900 8900 8900 0
239 20241209 165000 447154220 8900 8900 8900 8900 0
240 20241209 164900 447154220 8900 8900 8900 8900 0
241 20241209 164800 447154220 8900 8900 8900 8900 0
242 20241209 164700 447154220 8900 8900 8900 8900 6983
243 20241209 164600 447154220 8900 8900 8900 8900 0
244 20241209 164500 447154220 8900 8900 8900 8900 0
245 20241209 164400 447154220 8900 8900 8900 8900 0
246 20241209 164300 447154220 8900 8900 8900 8900 0
247 20241209 164200 447154220 8900 8900 8900 8900 0
248 20241209 164100 447154220 8900 8900 8900 8900 0
249 20241209 164000 447154220 8900 8900 8900 8900 0
250 20241209 163900 447154220 8900 8900 8900 8900 0
251 20241209 163800 447154220 8900 8900 8900 8900 0
252 20241209 163700 447154220 8900 8900 8900 8900 0
253 20241209 163600 447154220 8900 8900 8900 8900 0
254 20241209 163500 447154220 8900 8900 8900 8900 0
255 20241209 163400 447154220 8900 8900 8900 8900 0
256 20241209 163300 447154220 8900 8900 8900 8900 0
257 20241209 163200 447154220 8900 8900 8900 8900 0
258 20241209 163100 447154220 8900 8900 8900 8900 0
259 20241209 163000 447154220 8900 8900 8900 8900 0
260 20241209 162900 447154220 8900 8900 8900 8900 0
261 20241209 162800 447154220 8900 8900 8900 8900 0
262 20241209 162700 447154220 8900 8900 8900 8900 0
263 20241209 162600 447154220 8900 8900 8900 8900 0
264 20241209 162500 447154220 8900 8900 8900 8900 0
265 20241209 162400 447154220 8900 8900 8900 8900 0
266 20241209 162300 447154220 8900 8900 8900 8900 0
267 20241209 162200 447154220 8900 8900 8900 8900 0
268 20241209 162100 447154220 8900 8900 8900 8900 0
269 20241209 162000 447154220 8900 8900 8900 8900 0
270 20241209 161900 447154220 8900 8900 8900 8900 0
271 20241209 161800 447154220 8900 8900 8900 8900 0
272 20241209 161700 447154220 8900 8900 8900 8900 6983
273 20241209 161600 447154220 8900 8900 8900 8900 0
274 20241209 161500 447154220 8900 8900 8900 8900 0
275 20241209 161400 447154220 8900 8900 8900 8900 0
276 20241209 161300 447154220 8900 8900 8900 8900 0
277 20241209 161200 447154220 8900 8900 8900 8900 0
278 20241209 161100 447154220 8900 8900 8900 8900 0
279 20241209 161000 447154220 8900 8900 8900 8900 0
280 20241209 160900 447154220 8900 8900 8900 8900 0
281 20241209 160800 447154220 8900 8900 8900 8900 0
282 20241209 160700 447154220 8900 8900 8900 8900 0
283 20241209 160600 447154220 8900 8900 8900 8900 0
284 20241209 160500 447154220 8900 8900 8900 8900 0
285 20241209 160400 447154220 8900 8900 8900 8900 0
286 20241209 160300 447154220 8900 8900 8900 8900 0
287 20241209 160200 447154220 8900 8900 8900 8900 0
288 20241209 160100 447154220 8900 8900 8900 8900 0
289 20241209 160000 447154220 8900 8900 8900 8900 0
290 20241209 155900 447154220 8900 8900 8900 8900 0
291 20241209 155800 447154220 8900 8900 8900 8900 0
292 20241209 155700 447154220 8900 8900 8900 8900 0
293 20241209 155600 447154220 8900 8900 8900 8900 0
294 20241209 155500 447154220 8900 8900 8900 8900 0
295 20241209 155400 447154220 8900 8900 8900 8900 0
296 20241209 155300 447154220 8900 8900 8900 8900 0
297 20241209 155200 447154220 8900 8900 8900 8900 0
298 20241209 155100 447154220 8900 8900 8900 8900 0
299 20241209 155000 447154220 8900 8900 8900 8900 0
300 20241209 154900 447154220 8900 8900 8900 8900 0
301 20241209 154800 447154220 8900 8900 8900 8900 0
302 20241209 154700 447154220 8900 8900 8900 8900 6983
303 20241209 154600 447154220 8900 8900 8900 8900 0
304 20241209 154500 447154220 8900 8900 8900 8900 0
305 20241209 154400 447154220 8900 8900 8900 8900 0
306 20241209 154300 447154220 8900 8900 8900 8900 0
307 20241209 154200 447154220 8900 8900 8900 8900 0
308 20241209 154100 447154220 8900 8900 8900 8900 0
309 20241209 154000 447154220 8900 8900 8900 8900 0
310 20241209 153900 447154220 8900 8900 8900 8900 0
311 20241209 153800 447154220 8900 8900 8900 8900 0
312 20241209 153700 447154220 8900 8900 8900 8900 0
313 20241209 153600 447154220 8900 8900 8900 8900 0
314 20241209 153500 447154220 8900 8900 8900 8900 0
315 20241209 153400 447154220 8900 8900 8900 8900 0
316 20241209 153300 447154220 8900 8900 8900 8900 0
317 20241209 153200 447154220 8900 8900 8900 8900 0
318 20241209 153100 447154220 8900 8900 8900 8900 0
319 20241209 153000 447154220 8900 8900 8900 8900 6983
320 20241209 152900 385005520 9040 9040 9040 9040 0
321 20241209 152800 385005520 9040 9040 9040 9040 0
322 20241209 152700 385005520 9040 9040 9040 9040 0
323 20241209 152600 385005520 9040 9040 9040 9040 0
324 20241209 152500 385005520 9040 9040 9040 9040 0
325 20241209 152400 385005520 9040 9040 9040 9040 0
326 20241209 152300 385005520 9040 9040 9040 9040 0
327 20241209 152200 385005520 9040 9040 9040 9040 0
328 20241209 152100 385005520 9040 9040 9040 9040 0
329 20241209 152000 385005520 9040 9040 9040 9040 0
330 20241209 151900 385005520 9040 8980 9040 8960 80
331 20241209 151800 384284140 8950 9000 9000 8950 107
332 20241209 151700 383325220 9000 9010 9010 8990 140
333 20241209 151600 382065950 9030 9030 9040 9030 59
334 20241209 151500 381533050 9050 9050 9050 9050 37
335 20241209 151400 381198200 9050 9040 9050 9040 47
336 20241209 151300 380773220 9050 9050 9050 9050 21
337 20241209 151200 380583170 9050 9060 9060 9050 74
338 20241209 151100 379913330 9060 9070 9070 9060 32
339 20241209 151000 379623330 9070 9030 9070 8990 1085
340 20241209 150900 369807230 9040 9040 9040 9040 21
341 20241209 150800 369617390 9040 9000 9040 8990 1231
342 20241209 150700 358538630 9010 9040 9040 9010 221
343 20241209 150600 356545630 9060 9060 9070 9060 34
344 20241209 150500 356237460 9060 9070 9070 9060 74
345 20241209 150400 355566880 9070 9070 9070 9060 55
346 20241209 150300 355068160 9070 9070 9070 9070 20
347 20241209 150200 354886760 9070 9060 9070 9060 62
348 20241209 150100 354324670 9070 9040 9070 9040 35
349 20241209 150000 354007250 9070 9070 9070 9070 21
350 20241209 145900 353816780 9070 9080 9080 9070 88
351 20241209 145800 353018040 9070 9080 9080 9020 42
352 20241209 145700 352637130 9070 9080 9080 9070 73
353 20241209 145600 351974680 9070 9080 9080 9060 46
354 20241209 145500 351557370 9080 9080 9080 9080 25
355 20241209 145400 351330370 9080 9050 9080 9050 1058
356 20241209 145300 341749140 9040 9050 9050 9040 41
357 20241209 145200 341378180 9050 9050 9050 9050 50
358 20241209 145100 340925680 9050 9070 9070 9040 70
359 20241209 145000 340291870 9070 9070 9070 9070 19
360 20241209 144900 340119540 9070 9050 9070 9040 61
361 20241209 144800 339566900 9080 9080 9080 9060 54
362 20241209 144700 339076880 9070 9080 9080 9070 57
363 20241209 144600 338559400 9070 9070 9070 9070 19
364 20241209 144500 338387070 9070 9070 9070 9070 50
365 20241209 144400 337933570 9070 9070 9070 9060 49
366 20241209 144300 337489270 9070 9070 9070 9070 27
367 20241209 144200 337244380 9070 9030 9070 9030 125
368 20241209 144100 336115030 9070 9080 9080 9070 65
369 20241209 144000 335525090 9080 9080 9080 9080 45
370 20241209 143900 335116490 9080 9080 9080 9080 50
371 20241209 143800 334662490 9080 9050 9080 9050 52
372 20241209 143700 334191260 9080 9080 9080 9080 21
373 20241209 143600 334000580 9080 9080 9080 9080 36
374 20241209 143500 333673700 9020 9020 9080 9020 36
375 20241209 143400 333347000 9080 9080 9080 9080 0
376 20241209 143300 333347000 9080 9070 9080 9070 598
377 20241209 143200 327917860 9070 9070 9070 9070 0
378 20241209 143100 327917860 9070 9070 9070 9070 0
379 20241209 143000 327917860 9070 9070 9070 9070 0
380 20241209 142900 327917860 9070 9070 9070 9070 0
381 20241209 142800 327917860 9070 9070 9070 9070 0
382 20241209 142700 327917860 9070 9070 9070 9070 0
383 20241209 142600 327917860 9070 9070 9070 9070 125
384 20241209 142500 326784110 9070 9070 9070 9070 0
385 20241209 142400 326784110 9070 9070 9070 9070 0
386 20241209 142300 326784110 9070 9070 9070 9070 3
387 20241209 142200 326756900 9080 9080 9080 9080 0
388 20241209 142100 326756900 9080 9080 9080 9080 0
389 20241209 142000 326756900 9080 9080 9080 9080 0
390 20241209 141900 326756900 9080 9080 9080 9080 57
391 20241209 141800 326239340 9080 9030 9080 9030 475
392 20241209 141700 321932940 9020 9030 9080 9020 176
393 20241209 141600 320336270 9090 9090 9090 9090 0
394 20241209 141500 320336270 9090 9090 9090 9090 0
395 20241209 141400 320336270 9090 9090 9090 9090 0
396 20241209 141300 320336270 9090 9090 9090 9090 0
397 20241209 141200 320336270 9090 9080 9090 9080 150
398 20241209 141100 318973350 9020 9020 9020 9020 140
399 20241209 141000 317710550 9100 9100 9100 9100 0
400 20241209 140900 317710550 9100 9070 9100 9070 500
401 20241209 140800 313169740 9020 9020 9020 9020 0
402 20241209 140700 313169740 9020 9020 9020 9020 0
403 20241209 140600 313169740 9020 9030 9030 9020 330
404 20241209 140500 310192040 9030 9030 9030 9030 0
405 20241209 140400 310192040 9030 9030 9030 9030 0
406 20241209 140300 310192040 9030 9030 9030 9030 0
407 20241209 140200 310192040 9030 9030 9030 9030 0
408 20241209 140100 310192040 9030 9030 9030 9030 0
409 20241209 140000 310192040 9030 9030 9030 9030 0
410 20241209 135900 310192040 9030 9080 9080 9030 2220
411 20241209 135800 290142450 9080 9080 9080 9080 60
412 20241209 135700 289597650 9080 9080 9080 9080 100
413 20241209 135600 288689650 9100 9100 9100 9100 0
414 20241209 135500 288689650 9100 9100 9100 9100 8
415 20241209 135400 288616850 9100 9100 9100 9100 0
416 20241209 135300 288616850 9100 9080 9100 9080 220
417 20241209 135200 286617110 9080 9080 9080 9080 0
418 20241209 135100 286617110 9080 9070 9080 9070 300
419 20241209 135000 283895940 9060 9060 9060 9060 0
420 20241209 134900 283895940 9060 9060 9060 9060 0
421 20241209 134800 283895940 9060 9040 9060 9040 1208
422 20241209 134700 272974040 9040 9040 9040 9040 0
423 20241209 134600 272974040 9040 9040 9040 9040 0
424 20241209 134500 272974040 9040 9030 9040 9030 83
425 20241209 134400 272223900 9030 9030 9030 9030 0
426 20241209 134300 272223900 9030 9030 9030 9030 0
427 20241209 134200 272223900 9030 9030 9030 9030 0
428 20241209 134100 272223900 9030 9030 9030 9030 0
429 20241209 134000 272223900 9030 9030 9030 9030 7
430 20241209 133900 272160690 9030 9030 9030 9030 30
431 20241209 133800 271889790 9040 9040 9040 9040 0
432 20241209 133700 271889790 9040 9040 9040 9040 332
433 20241209 133600 268888510 9040 9040 9040 9040 2
434 20241209 133500 268870430 9040 9040 9040 9040 2
435 20241209 133400 268852350 9040 9040 9040 9040 1
436 20241209 133300 268843310 9040 9040 9040 9040 10
437 20241209 133200 268752910 9040 9040 9040 9040 8
438 20241209 133100 268680590 9050 9040 9050 9040 10
439 20241209 133000 268590160 9050 9050 9050 9050 0
440 20241209 132900 268590160 9050 9050 9050 9050 0
441 20241209 132800 268590160 9050 9040 9050 9030 153
442 20241209 132700 267207040 9040 9030 9040 9030 208
443 20241209 132600 265328410 8920 9010 9010 8910 2001
444 20241209 132500 247466280 9180 9060 9180 9060 1000
445 20241209 132400 238305520 9060 9060 9060 9060 321
446 20241209 132300 235397260 9050 9020 9050 8900 2472
447 20241209 132200 213239770 9180 9180 9180 9180 0
448 20241209 132100 213239770 9180 9180 9180 9180 0
449 20241209 132000 213239770 9180 9180 9180 9180 0
450 20241209 131900 213239770 9180 9180 9180 9180 0
451 20241209 131800 213239770 9180 9180 9180 9180 0
452 20241209 131700 213239770 9180 9130 9180 9000 3085
453 20241209 131600 185289130 9130 9130 9130 9130 0
454 20241209 131500 185289130 9130 9130 9130 9130 0
455 20241209 131400 185289130 9130 9130 9130 9130 0
456 20241209 131300 185289130 9130 9150 9150 9130 662
457 20241209 131200 179241760 9200 9200 9200 9200 0
458 20241209 131100 179241760 9200 9200 9200 9200 0
459 20241209 131000 179241760 9200 9200 9200 9200 0
460 20241209 130900 179241760 9200 9200 9200 9200 0
461 20241209 130800 179241760 9200 9200 9200 9200 0
462 20241209 130700 179241760 9200 9200 9200 9200 26
463 20241209 130600 179002560 9150 9150 9200 9150 226
464 20241209 130500 176933530 9230 9230 9230 9230 0
465 20241209 130400 176933530 9230 9230 9230 9230 0
466 20241209 130300 176933530 9230 9230 9230 9230 0
467 20241209 130200 176933530 9230 9200 9230 9200 80
468 20241209 130100 176196650 9150 9190 9190 9150 63
469 20241209 130000 175619430 9230 9230 9230 9230 0
470 20241209 125900 175619430 9230 9220 9230 9220 10
471 20241209 125800 175527200 9230 9230 9230 9230 0
472 20241209 125700 175527200 9230 9230 9230 9230 0
473 20241209 125600 175527200 9230 9230 9230 9230 0
474 20241209 125500 175527200 9230 9200 9230 9200 50
475 20241209 125400 175066810 9200 9200 9200 9200 0
476 20241209 125300 175066810 9200 9200 9200 9200 0
477 20241209 125200 175066810 9200 9200 9200 9200 0
478 20241209 125100 175066810 9200 9200 9200 9200 0
479 20241209 125000 175066810 9200 9200 9200 9200 13
480 20241209 124900 174947210 9200 9200 9200 9200 0
481 20241209 124800 174947210 9200 9200 9200 9200 2
482 20241209 124700 174928810 9240 9240 9240 9240 10
483 20241209 124600 174836410 9250 9250 9250 9250 0
484 20241209 124500 174836410 9250 9250 9250 9250 0
485 20241209 124400 174836410 9250 9250 9250 9250 0
486 20241209 124300 174836410 9250 9250 9250 9250 0
487 20241209 124200 174836410 9250 9250 9250 9250 0
488 20241209 124100 174836410 9250 9250 9250 9250 0
489 20241209 124000 174836410 9250 9250 9250 9250 0
490 20241209 123900 174836410 9250 9250 9250 9250 0
491 20241209 123800 174836410 9250 9250 9250 9250 0
492 20241209 123700 174836410 9250 9160 9250 9160 183
493 20241209 123600 173152920 9160 9160 9160 9160 0
494 20241209 123500 173152920 9160 9160 9160 9160 0
495 20241209 123400 173152920 9160 9160 9160 9160 0
496 20241209 123300 173152920 9160 9160 9160 9160 0
497 20241209 123200 173152920 9160 9160 9160 9160 0
498 20241209 123100 173152920 9160 9160 9160 9160 10
499 20241209 123000 173061320 9160 9160 9160 9160 10
500 20241209 122900 172969720 9160 9160 9160 9160 0
501 20241209 122800 172969720 9160 9160 9160 9160 1
502 20241209 122700 172960560 9250 9250 9250 9250 0
503 20241209 122600 172960560 9250 9250 9250 9250 0
504 20241209 122500 172960560 9250 9250 9250 9250 0
505 20241209 122400 172960560 9250 9250 9250 9250 0
506 20241209 122300 172960560 9250 9250 9250 9250 0
507 20241209 122200 172960560 9250 9250 9250 9250 0
508 20241209 122100 172960560 9250 9250 9250 9250 0
509 20241209 122000 172960560 9250 9250 9250 9250 0
510 20241209 121900 172960560 9250 9250 9250 9250 0
511 20241209 121800 172960560 9250 9250 9250 9250 0
512 20241209 121700 172960560 9250 9250 9250 9250 0
513 20241209 121600 172960560 9250 9250 9250 9250 0
514 20241209 121500 172960560 9250 9250 9250 9250 0
515 20241209 121400 172960560 9250 9240 9250 9150 248
516 20241209 121300 170677600 9160 9160 9160 9160 893
517 20241209 121200 162497720 9160 9160 9160 9160 0
518 20241209 121100 162497720 9160 9160 9160 9160 377
519 20241209 121000 159044400 9200 9200 9200 9200 0
520 20241209 120900 159044400 9200 9200 9200 9200 0
521 20241209 120800 159044400 9200 9200 9200 9200 0
522 20241209 120700 159044400 9200 9200 9200 9200 0
523 20241209 120600 159044400 9200 9200 9200 9200 0
524 20241209 120500 159044400 9200 9200 9200 9200 9
525 20241209 120400 158961600 9200 9200 9200 9200 0
526 20241209 120300 158961600 9200 9200 9200 9200 0
527 20241209 120200 158961600 9200 9200 9200 9200 0
528 20241209 120100 158961600 9200 9200 9200 9200 10
529 20241209 120000 158869600 9200 9200 9200 9200 0
530 20241209 115900 158869600 9200 9200 9200 9200 17
531 20241209 115800 158713200 9250 9200 9250 9200 27
532 20241209 115700 158464700 9280 9280 9280 9280 0
533 20241209 115600 158464700 9280 9280 9280 9280 0
534 20241209 115500 158464700 9280 9220 9280 9220 209
535 20241209 115400 156534150 9250 9250 9250 9250 0
536 20241209 115300 156534150 9250 9250 9250 9250 0
537 20241209 115200 156534150 9250 9250 9250 9250 0
538 20241209 115100 156534150 9250 9250 9250 9250 0
539 20241209 115000 156534150 9250 9220 9250 9220 2
540 20241209 114900 156515680 9280 9280 9280 9280 0
541 20241209 114800 156515680 9280 9280 9280 9280 0
542 20241209 114700 156515680 9280 9280 9280 9280 0
543 20241209 114600 156515680 9280 9280 9280 9280 10
544 20241209 114500 156422880 9200 9200 9200 9200 0
545 20241209 114400 156422880 9200 9200 9200 9200 0
546 20241209 114300 156422880 9200 9200 9200 9200 7
547 20241209 114200 156358480 9200 9200 9200 9200 1
548 20241209 114100 156349280 9280 9280 9280 9280 0
549 20241209 114000 156349280 9280 9280 9280 9280 0
550 20241209 113900 156349280 9280 9280 9280 9280 0
551 20241209 113800 156349280 9280 9280 9280 9280 0
552 20241209 113700 156349280 9280 9280 9280 9280 0
553 20241209 113600 156349280 9280 9280 9280 9280 0
554 20241209 113500 156349280 9280 9280 9280 9280 0
555 20241209 113400 156349280 9280 9280 9280 9280 1
556 20241209 113300 156340000 9280 9280 9280 9280 0
557 20241209 113200 156340000 9280 9280 9280 9280 3
558 20241209 113100 156312160 9270 9270 9270 9270 0
559 20241209 113000 156312160 9270 9270 9270 9270 0
560 20241209 112900 156312160 9270 9270 9270 9270 20
561 20241209 112800 156126760 9280 9280 9280 9280 0
562 20241209 112700 156126760 9280 9260 9280 9260 10
563 20241209 112600 156034100 9200 9200 9200 9200 0
564 20241209 112500 156034100 9200 9200 9200 9200 0
565 20241209 112400 156034100 9200 9200 9200 9200 0
566 20241209 112300 156034100 9200 9200 9200 9200 9
567 20241209 112200 155951300 9200 9200 9200 9200 0
568 20241209 112100 155951300 9200 9200 9200 9200 1
569 20241209 112000 155942100 9250 9250 9250 9250 50
570 20241209 111900 155479600 9160 9160 9160 9160 0
571 20241209 111800 155479600 9160 9160 9160 9160 0
572 20241209 111700 155479600 9160 9160 9160 9160 0
573 20241209 111600 155479600 9160 9160 9160 9160 0
574 20241209 111500 155479600 9160 9160 9160 9160 0
575 20241209 111400 155479600 9160 9160 9160 9160 0
576 20241209 111300 155479600 9160 9160 9160 9160 30
577 20241209 111200 155204800 9160 9160 9160 9160 10
578 20241209 111100 155113200 9160 9160 9160 9160 454
579 20241209 111000 150954560 9160 9160 9160 9160 0
580 20241209 110900 150954560 9160 9200 9200 9160 5
581 20241209 110800 150908720 9290 9290 9290 9290 0
582 20241209 110700 150908720 9290 9290 9290 9290 0
583 20241209 110600 150908720 9290 9290 9290 9290 0
584 20241209 110500 150908720 9290 9290 9290 9290 0
585 20241209 110400 150908720 9290 9290 9290 9290 0
586 20241209 110300 150908720 9290 9290 9290 9290 0
587 20241209 110200 150908720 9290 9290 9290 9290 0
588 20241209 110100 150908720 9290 9290 9290 9290 0
589 20241209 110000 150908720 9290 9290 9290 9290 0
590 20241209 105900 150908720 9290 9290 9290 9290 0
591 20241209 105800 150908720 9290 9290 9290 9290 0
592 20241209 105700 150908720 9290 9290 9290 9290 50
593 20241209 105600 150444220 9240 9240 9240 9240 0
594 20241209 105500 150444220 9240 9240 9240 9240 0
595 20241209 105400 150444220 9240 9240 9240 9240 0
596 20241209 105300 150444220 9240 9240 9240 9240 0
597 20241209 105200 150444220 9240 9240 9240 9240 1
598 20241209 105100 150434980 9300 9300 9300 9300 0
599 20241209 105000 150434980 9300 9250 9300 9250 510
600 20241209 104900 145697300 9290 9290 9290 9290 10
601 20241209 104800 145604400 9290 9290 9290 9290 0
602 20241209 104700 145604400 9290 9290 9290 9290 0
603 20241209 104600 145604400 9290 9290 9290 9290 0
604 20241209 104500 145604400 9290 9270 9290 9270 100
605 20241209 104400 144676940 9270 9270 9270 9270 0
606 20241209 104300 144676940 9270 9270 9270 9270 0
607 20241209 104200 144676940 9270 9270 9270 9270 0
608 20241209 104100 144676940 9270 9270 9270 9270 0
609 20241209 104000 144676940 9270 9270 9270 9270 0
610 20241209 103900 144676940 9270 9270 9270 9270 44
611 20241209 103800 144269060 9270 9270 9270 9270 0
612 20241209 103700 144269060 9270 9260 9270 9260 100
613 20241209 103600 143342610 9230 9230 9230 9230 1
614 20241209 103500 143333380 9260 9250 9260 9250 119
615 20241209 103400 142232140 9250 9230 9250 9230 2
616 20241209 103300 142213660 9200 9200 9200 9200 0
617 20241209 103200 142213660 9200 9200 9200 9200 1
618 20241209 103100 142204460 9240 9240 9240 9240 10
619 20241209 103000 142112060 9240 9140 9240 9130 78
620 20241209 102900 141399490 9250 9160 9250 9160 5
621 20241209 102800 141353360 9250 9240 9250 9240 4
622 20241209 102700 141316390 9250 9250 9250 9160 3
623 20241209 102600 141288730 9160 9160 9210 9160 20
624 20241209 102500 141105060 9210 9160 9210 9160 118
625 20241209 102400 140024030 9160 9130 9160 9130 4
626 20241209 102300 139987420 9130 9130 9130 9130 5
627 20241209 102200 139941770 9140 9140 9140 9140 0
628 20241209 102100 139941770 9140 9140 9140 9140 260
629 20241209 102000 137565370 9170 9170 9170 9170 0
630 20241209 101900 137565370 9170 9260 9260 9160 324
631 20241209 101800 134595800 9270 9270 9270 9270 10
632 20241209 101700 134503100 9270 9270 9270 9200 13
633 20241209 101600 134383080 9270 9240 9270 9240 200
634 20241209 101500 132533480 9240 9240 9240 9240 0
635 20241209 101400 132533480 9240 9230 9240 9230 4
636 20241209 101300 132496550 9240 9230 9240 9230 6
637 20241209 101200 132441160 9230 9230 9230 9230 3
638 20241209 101100 132413470 9230 9240 9240 9140 411
639 20241209 101000 128649540 9230 9230 9230 9230 0
640 20241209 100900 128649540 9230 9140 9230 9140 506
641 20241209 100800 123985490 9140 9140 9140 9140 0
642 20241209 100700 123985490 9140 9140 9140 9140 125
643 20241209 100600 122842990 9140 9160 9170 9140 1240
644 20241209 100500 111495130 9270 9240 9270 9240 11
645 20241209 100400 111393360 9240 9240 9240 9240 0
646 20241209 100300 111393360 9240 9180 9240 9160 721
647 20241209 100200 104779940 9260 9200 9260 9160 710
648 20241209 100100 98250480 9250 9250 9250 9250 1
649 20241209 100000 98241230 9250 9250 9250 9250 0
650 20241209 095900 98241230 9250 9250 9250 9250 0
651 20241209 095800 98241230 9250 9250 9250 9250 0
652 20241209 095700 98241230 9250 9250 9250 9250 0
653 20241209 095600 98241230 9250 9250 9250 9250 0
654 20241209 095500 98241230 9250 9250 9250 9250 0
655 20241209 095400 98241230 9250 9250 9250 9250 0
656 20241209 095300 98241230 9250 9250 9250 9250 0
657 20241209 095200 98241230 9250 9250 9250 9250 10
658 20241209 095100 98148730 9250 9250 9260 9250 13
659 20241209 095000 98028470 9240 9240 9240 9240 1
660 20241209 094900 98019230 9170 9260 9260 9170 505
661 20241209 094800 93387930 9260 9260 9260 9260 4
662 20241209 094700 93350890 9250 9250 9250 9250 3
663 20241209 094600 93323140 9200 9200 9200 9200 0
664 20241209 094500 93323140 9200 9200 9200 9200 806
665 20241209 094400 85907940 9210 9210 9210 9210 1
666 20241209 094300 85898730 9200 9200 9200 9200 0
667 20241209 094200 85898730 9200 9200 9200 9200 0
668 20241209 094100 85898730 9200 9200 9200 9200 195
669 20241209 094000 84104730 9210 9210 9210 9210 0
670 20241209 093900 84104730 9210 9160 9210 9160 460
671 20241209 093800 79886130 9110 9110 9110 9110 100
672 20241209 093700 78975130 9110 9090 9110 9090 1001
673 20241209 093600 69856460 9030 9100 9160 9030 431
674 20241209 093500 65953360 9120 9120 9120 9120 219
675 20241209 093400 63956080 9160 9100 9160 9100 100
676 20241209 093300 63043310 9100 9050 9100 9050 205
677 20241209 093200 61185120 9050 9010 9050 9000 419
678 20241209 093100 57404640 9040 9040 9040 9040 30
679 20241209 093000 57133440 9040 9050 9050 9040 51
680 20241209 092900 56671900 9050 9050 9050 9050 50
681 20241209 092800 56219400 9050 9000 9050 9000 10
682 20241209 092700 56129300 9000 9050 9050 9000 5
683 20241209 092600 56084200 9050 9020 9050 9010 238
684 20241209 092500 53939060 9010 9010 9010 9010 0
685 20241209 092400 53939060 9010 9050 9050 9010 217
686 20241209 092300 51983690 9050 9060 9060 9050 1103
687 20241209 092200 42001320 9070 9070 9070 9070 30
688 20241209 092100 41729220 9070 9100 9100 9070 186
689 20241209 092000 40038670 9090 9100 9100 9090 21
690 20241209 091900 39847770 9100 9140 9140 9100 357
691 20241209 091800 36598720 9110 9150 9150 9110 97
692 20241209 091700 35711350 9180 9170 9200 9170 10
693 20241209 091600 35619610 9150 9150 9150 9150 0
694 20241209 091500 35619610 9150 9160 9160 9150 144
695 20241209 091400 34300580 9170 9170 9170 9170 148
696 20241209 091300 32943420 9180 9180 9180 9180 0
697 20241209 091200 32943420 9180 9180 9180 9180 714
698 20241209 091100 26388900 9180 9180 9180 9180 0
699 20241209 091000 26388900 9180 9180 9180 9180 0
700 20241209 090900 26388900 9180 9180 9180 9180 77
701 20241209 090800 25682040 9180 9180 9180 9180 4
702 20241209 090700 25645320 9220 9220 9220 9220 0
703 20241209 090600 25645320 9220 9200 9220 9200 164
704 20241209 090500 24136460 9220 9300 9300 9220 418
705 20241209 090400 20280420 9220 9300 9300 9220 103
706 20241209 090300 19329530 9230 9300 9300 9230 4
707 20241209 090200 19292400 9200 9210 9300 9200 514
708 20241209 090100 14513210 9300 9320 9320 9200 117
709 20241209 090000 13434800 9330 9330 9330 9260 1442