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

711
219420/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,711 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,204900,4056695680,5150,5150,5150,5150,9386
20241209,204800,4056695680,5150,5150,5150,5150,0
20241209,204700,4056695680,5150,5150,5150,5150,0
20241209,204600,4056695680,5150,5150,5150,5150,0
20241209,204500,4056695680,5150,5150,5150,5150,0
20241209,204400,4056695680,5150,5150,5150,5150,0
20241209,204300,4056695680,5150,5150,5150,5150,0
20241209,204200,4056695680,5150,5150,5150,5150,0
20241209,204100,4056695680,5150,5150,5150,5150,0
20241209,204000,4056695680,5150,5150,5150,5150,0
20241209,203900,4056695680,5150,5150,5150,5150,0
20241209,203800,4056695680,5150,5150,5150,5150,0
20241209,203700,4056695680,5150,5150,5150,5150,0
20241209,203600,4056695680,5150,5150,5150,5150,0
20241209,203500,4056695680,5150,5150,5150,5150,0
20241209,203400,4056695680,5150,5150,5150,5150,0
20241209,203300,4056695680,5150,5150,5150,5150,0
20241209,203200,4056695680,5150,5150,5150,5150,0
20241209,203100,4056695680,5150,5150,5150,5150,0
20241209,203000,4056695680,5150,5150,5150,5150,0
20241209,202900,4056695680,5150,5150,5150,5150,0
20241209,202800,4056695680,5150,5150,5150,5150,0
20241209,202700,4056695680,5150,5150,5150,5150,0
20241209,202600,4056695680,5150,5150,5150,5150,0
20241209,202500,4056695680,5150,5150,5150,5150,0
20241209,202400,4056695680,5150,5150,5150,5150,0
20241209,202300,4056695680,5150,5150,5150,5150,0
20241209,202200,4056695680,5150,5150,5150,5150,0
20241209,202100,4056695680,5150,5150,5150,5150,0
20241209,202000,4056695680,5150,5150,5150,5150,0
20241209,201900,4056695680,5150,5150,5150,5150,9386
20241209,201800,4056695680,5150,5150,5150,5150,0
20241209,201700,4056695680,5150,5150,5150,5150,0
20241209,201600,4056695680,5150,5150,5150,5150,0
20241209,201500,4056695680,5150,5150,5150,5150,0
20241209,201400,4056695680,5150,5150,5150,5150,0
20241209,201300,4056695680,5150,5150,5150,5150,0
20241209,201200,4056695680,5150,5150,5150,5150,0
20241209,201100,4056695680,5150,5150,5150,5150,0
20241209,201000,4056695680,5150,5150,5150,5150,0
20241209,200900,4056695680,5150,5150,5150,5150,0
20241209,200800,4056695680,5150,5150,5150,5150,0
20241209,200700,4056695680,5150,5150,5150,5150,0
20241209,200600,4056695680,5150,5150,5150,5150,0
20241209,200500,4056695680,5150,5150,5150,5150,0
20241209,200400,4056695680,5150,5150,5150,5150,0
20241209,200300,4056695680,5150,5150,5150,5150,0
20241209,200200,4056695680,5150,5150,5150,5150,0
20241209,200100,4056695680,5150,5150,5150,5150,0
20241209,200000,4056695680,5150,5150,5150,5150,0
20241209,195900,4056695680,5150,5150,5150,5150,0
20241209,195800,4056695680,5150,5150,5150,5150,0
20241209,195700,4056695680,5150,5150,5150,5150,0
20241209,195600,4056695680,5150,5150,5150,5150,0
20241209,195500,4056695680,5150,5150,5150,5150,0
20241209,195400,4056695680,5150,5150,5150,5150,0
20241209,195300,4056695680,5150,5150,5150,5150,0
20241209,195200,4056695680,5150,5150,5150,5150,0
20241209,195100,4056695680,5150,5150,5150,5150,0
20241209,195000,4056695680,5150,5150,5150,5150,0
20241209,194900,4056695680,5150,5150,5150,5150,9386
20241209,194800,4056695680,5150,5150,5150,5150,0
20241209,194700,4056695680,5150,5150,5150,5150,0
20241209,194600,4056695680,5150,5150,5150,5150,0
20241209,194500,4056695680,5150,5150,5150,5150,0
20241209,194400,4056695680,5150,5150,5150,5150,0
20241209,194300,4056695680,5150,5150,5150,5150,0
20241209,194200,4056695680,5150,5150,5150,5150,0
20241209,194100,4056695680,5150,5150,5150,5150,0
20241209,194000,4056695680,5150,5150,5150,5150,0
20241209,193900,4056695680,5150,5150,5150,5150,0
20241209,193800,4056695680,5150,5150,5150,5150,0
20241209,193700,4056695680,5150,5150,5150,5150,0
20241209,193600,4056695680,5150,5150,5150,5150,0
20241209,193500,4056695680,5150,5150,5150,5150,0
20241209,193400,4056695680,5150,5150,5150,5150,0
20241209,193300,4056695680,5150,5150,5150,5150,0
20241209,193200,4056695680,5150,5150,5150,5150,0
20241209,193100,4056695680,5150,5150,5150,5150,0
20241209,193000,4056695680,5150,5150,5150,5150,0
20241209,192900,4056695680,5150,5150,5150,5150,0
20241209,192800,4056695680,5150,5150,5150,5150,0
20241209,192700,4056695680,5150,5150,5150,5150,0
20241209,192600,4056695680,5150,5150,5150,5150,0
20241209,192500,4056695680,5150,5150,5150,5150,0
20241209,192400,4056695680,5150,5150,5150,5150,0
20241209,192300,4056695680,5150,5150,5150,5150,0
20241209,192200,4056695680,5150,5150,5150,5150,0
20241209,192100,4056695680,5150,5150,5150,5150,0
20241209,192000,4056695680,5150,5150,5150,5150,0
20241209,191900,4056695680,5150,5150,5150,5150,9386
20241209,191800,4056695680,5150,5150,5150,5150,0
20241209,191700,4056695680,5150,5150,5150,5150,0
20241209,191600,4056695680,5150,5150,5150,5150,0
20241209,191500,4056695680,5150,5150,5150,5150,0
20241209,191400,4056695680,5150,5150,5150,5150,0
20241209,191300,4056695680,5150,5150,5150,5150,0
20241209,191200,4056695680,5150,5150,5150,5150,0
20241209,191100,4056695680,5150,5150,5150,5150,0
20241209,191000,4056695680,5150,5150,5150,5150,0
20241209,190900,4056695680,5150,5150,5150,5150,0
20241209,190800,4056695680,5150,5150,5150,5150,0
20241209,190700,4056695680,5150,5150,5150,5150,0
20241209,190600,4056695680,5150,5150,5150,5150,0
20241209,190500,4056695680,5150,5150,5150,5150,0
20241209,190400,4056695680,5150,5150,5150,5150,0
20241209,190300,4056695680,5150,5150,5150,5150,0
20241209,190200,4056695680,5150,5150,5150,5150,0
20241209,190100,4056695680,5150,5150,5150,5150,0
20241209,190000,4056695680,5150,5150,5150,5150,0
20241209,185900,4056695680,5150,5150,5150,5150,0
20241209,185800,4056695680,5150,5150,5150,5150,0
20241209,185700,4056695680,5150,5150,5150,5150,0
20241209,185600,4056695680,5150,5150,5150,5150,0
20241209,185500,4056695680,5150,5150,5150,5150,0
20241209,185400,4056695680,5150,5150,5150,5150,0
20241209,185300,4056695680,5150,5150,5150,5150,0
20241209,185200,4056695680,5150,5150,5150,5150,0
20241209,185100,4056695680,5150,5150,5150,5150,0
20241209,185000,4056695680,5150,5150,5150,5150,0
20241209,184900,4056695680,5150,5150,5150,5150,9386
20241209,184800,4056695680,5150,5150,5150,5150,0
20241209,184700,4056695680,5150,5150,5150,5150,0
20241209,184600,4056695680,5150,5150,5150,5150,0
20241209,184500,4056695680,5150,5150,5150,5150,0
20241209,184400,4056695680,5150,5150,5150,5150,0
20241209,184300,4056695680,5150,5150,5150,5150,0
20241209,184200,4056695680,5150,5150,5150,5150,0
20241209,184100,4056695680,5150,5150,5150,5150,0
20241209,184000,4056695680,5150,5150,5150,5150,0
20241209,183900,4056695680,5150,5150,5150,5150,0
20241209,183800,4056695680,5150,5150,5150,5150,0
20241209,183700,4056695680,5150,5150,5150,5150,0
20241209,183600,4056695680,5150,5150,5150,5150,0
20241209,183500,4056695680,5150,5150,5150,5150,0
20241209,183400,4056695680,5150,5150,5150,5150,0
20241209,183300,4056695680,5150,5150,5150,5150,0
20241209,183200,4056695680,5150,5150,5150,5150,0
20241209,183100,4056695680,5150,5150,5150,5150,0
20241209,183000,4056695680,5150,5150,5150,5150,0
20241209,182900,4056695680,5150,5150,5150,5150,0
20241209,182800,4056695680,5150,5150,5150,5150,0
20241209,182700,4056695680,5150,5150,5150,5150,0
20241209,182600,4056695680,5150,5150,5150,5150,0
20241209,182500,4056695680,5150,5150,5150,5150,0
20241209,182400,4056695680,5150,5150,5150,5150,0
20241209,182300,4056695680,5150,5150,5150,5150,0
20241209,182200,4056695680,5150,5150,5150,5150,0
20241209,182100,4056695680,5150,5150,5150,5150,0
20241209,182000,4056695680,5150,5150,5150,5150,0
20241209,181900,4056695680,5150,5150,5150,5150,9386
20241209,181800,4056695680,5150,5150,5150,5150,0
20241209,181700,4056695680,5150,5150,5150,5150,0
20241209,181600,4056695680,5150,5150,5150,5150,0
20241209,181500,4056695680,5150,5150,5150,5150,0
20241209,181400,4056695680,5150,5150,5150,5150,0
20241209,181300,4056695680,5150,5150,5150,5150,0
20241209,181200,4056695680,5150,5150,5150,5150,0
20241209,181100,4056695680,5150,5150,5150,5150,0
20241209,181000,4056695680,5150,5150,5150,5150,0
20241209,180900,4056695680,5150,5150,5150,5150,0
20241209,180800,4056695680,5150,5150,5150,5150,0
20241209,180700,4056695680,5150,5150,5150,5150,0
20241209,180600,4056695680,5150,5150,5150,5150,0
20241209,180500,4056695680,5150,5150,5150,5150,0
20241209,180400,4056695680,5150,5150,5150,5150,0
20241209,180300,4056695680,5150,5150,5150,5150,0
20241209,180200,4056695680,5150,5150,5150,5150,0
20241209,180100,4056695680,5150,5150,5150,5150,0
20241209,180000,4056695680,5150,5150,5150,5150,0
20241209,175900,4056695680,5150,5150,5150,5150,0
20241209,175800,4056695680,5150,5150,5150,5150,0
20241209,175700,4056695680,5150,5150,5150,5150,0
20241209,175600,4056695680,5150,5150,5150,5150,0
20241209,175500,4056695680,5150,5150,5150,5150,0
20241209,175400,4056695680,5150,5150,5150,5150,0
20241209,175300,4056695680,5150,5150,5150,5150,0
20241209,175200,4056695680,5150,5150,5150,5150,0
20241209,175100,4056695680,5150,5150,5150,5150,0
20241209,175000,4056695680,5150,5150,5150,5150,0
20241209,174900,4056695680,5150,5150,5150,5150,9386
20241209,174800,4056695680,5150,5150,5150,5150,0
20241209,174700,4056695680,5150,5150,5150,5150,0
20241209,174600,4056695680,5150,5150,5150,5150,0
20241209,174500,4056695680,5150,5150,5150,5150,0
20241209,174400,4056695680,5150,5150,5150,5150,0
20241209,174300,4056695680,5150,5150,5150,5150,0
20241209,174200,4056695680,5150,5150,5150,5150,0
20241209,174100,4056695680,5150,5150,5150,5150,0
20241209,174000,4056695680,5150,5150,5150,5150,0
20241209,173900,4056695680,5150,5150,5150,5150,0
20241209,173800,4056695680,5150,5150,5150,5150,0
20241209,173700,4056695680,5150,5150,5150,5150,0
20241209,173600,4056695680,5150,5150,5150,5150,0
20241209,173500,4056695680,5150,5150,5150,5150,0
20241209,173400,4056695680,5150,5150,5150,5150,0
20241209,173300,4056695680,5150,5150,5150,5150,0
20241209,173200,4056695680,5150,5150,5150,5150,0
20241209,173100,4056695680,5150,5150,5150,5150,0
20241209,173000,4056695680,5150,5150,5150,5150,0
20241209,172900,4056695680,5150,5150,5150,5150,0
20241209,172800,4056695680,5150,5150,5150,5150,0
20241209,172700,4056695680,5150,5150,5150,5150,0
20241209,172600,4056695680,5150,5150,5150,5150,0
20241209,172500,4056695680,5150,5150,5150,5150,0
20241209,172400,4056695680,5150,5150,5150,5150,0
20241209,172300,4056695680,5150,5150,5150,5150,0
20241209,172200,4056695680,5150,5150,5150,5150,0
20241209,172100,4056695680,5150,5150,5150,5150,0
20241209,172000,4056695680,5150,5150,5150,5150,0
20241209,171900,4056695680,5150,5150,5150,5150,9386
20241209,171800,4056695680,5150,5150,5150,5150,0
20241209,171700,4056695680,5150,5150,5150,5150,0
20241209,171600,4056695680,5150,5150,5150,5150,0
20241209,171500,4056695680,5150,5150,5150,5150,0
20241209,171400,4056695680,5150,5150,5150,5150,0
20241209,171300,4056695680,5150,5150,5150,5150,0
20241209,171200,4056695680,5150,5150,5150,5150,0
20241209,171100,4056695680,5150,5150,5150,5150,0
20241209,171000,4056695680,5150,5150,5150,5150,0
20241209,170900,4056695680,5150,5150,5150,5150,0
20241209,170800,4056695680,5150,5150,5150,5150,0
20241209,170700,4056695680,5150,5150,5150,5150,0
20241209,170600,4056695680,5150,5150,5150,5150,0
20241209,170500,4056695680,5150,5150,5150,5150,0
20241209,170400,4056695680,5150,5150,5150,5150,0
20241209,170300,4056695680,5150,5150,5150,5150,0
20241209,170200,4056695680,5150,5150,5150,5150,0
20241209,170100,4056695680,5150,5150,5150,5150,0
20241209,170000,4056695680,5150,5150,5150,5150,0
20241209,165900,4056695680,5150,5150,5150,5150,0
20241209,165800,4056695680,5150,5150,5150,5150,0
20241209,165700,4056695680,5150,5150,5150,5150,0
20241209,165600,4056695680,5150,5150,5150,5150,0
20241209,165500,4056695680,5150,5150,5150,5150,0
20241209,165400,4056695680,5150,5150,5150,5150,0
20241209,165300,4056695680,5150,5150,5150,5150,0
20241209,165200,4056695680,5150,5150,5150,5150,0
20241209,165100,4056695680,5150,5150,5150,5150,0
20241209,165000,4056695680,5150,5150,5150,5150,0
20241209,164900,4056695680,5150,5150,5150,5150,9386
20241209,164800,4056695680,5150,5150,5150,5150,0
20241209,164700,4056695680,5150,5150,5150,5150,0
20241209,164600,4056695680,5150,5150,5150,5150,0
20241209,164500,4056695680,5150,5150,5150,5150,0
20241209,164400,4056695680,5150,5150,5150,5150,0
20241209,164300,4056695680,5150,5150,5150,5150,0
20241209,164200,4056695680,5150,5150,5150,5150,0
20241209,164100,4056695680,5150,5150,5150,5150,0
20241209,164000,4056695680,5150,5150,5150,5150,0
20241209,163900,4056695680,5150,5150,5150,5150,0
20241209,163800,4056695680,5150,5150,5150,5150,0
20241209,163700,4056695680,5150,5150,5150,5150,0
20241209,163600,4056695680,5150,5150,5150,5150,0
20241209,163500,4056695680,5150,5150,5150,5150,0
20241209,163400,4056695680,5150,5150,5150,5150,0
20241209,163300,4056695680,5150,5150,5150,5150,0
20241209,163200,4056695680,5150,5150,5150,5150,0
20241209,163100,4056695680,5150,5150,5150,5150,0
20241209,163000,4056695680,5150,5150,5150,5150,0
20241209,162900,4056695680,5150,5150,5150,5150,0
20241209,162800,4056695680,5150,5150,5150,5150,0
20241209,162700,4056695680,5150,5150,5150,5150,0
20241209,162600,4056695680,5150,5150,5150,5150,0
20241209,162500,4056695680,5150,5150,5150,5150,0
20241209,162400,4056695680,5150,5150,5150,5150,0
20241209,162300,4056695680,5150,5150,5150,5150,0
20241209,162200,4056695680,5150,5150,5150,5150,0
20241209,162100,4056695680,5150,5150,5150,5150,0
20241209,162000,4056695680,5150,5150,5150,5150,0
20241209,161900,4056695680,5150,5150,5150,5150,9386
20241209,161800,4056695680,5150,5150,5150,5150,0
20241209,161700,4056695680,5150,5150,5150,5150,0
20241209,161600,4056695680,5150,5150,5150,5150,0
20241209,161500,4056695680,5150,5150,5150,5150,0
20241209,161400,4056695680,5150,5150,5150,5150,0
20241209,161300,4056695680,5150,5150,5150,5150,0
20241209,161200,4056695680,5150,5150,5150,5150,0
20241209,161100,4056695680,5150,5150,5150,5150,0
20241209,161000,4056695680,5150,5150,5150,5150,0
20241209,160900,4056695680,5150,5150,5150,5150,0
20241209,160800,4056695680,5150,5150,5150,5150,0
20241209,160700,4056695680,5150,5150,5150,5150,0
20241209,160600,4056695680,5150,5150,5150,5150,0
20241209,160500,4056695680,5150,5150,5150,5150,0
20241209,160400,4056695680,5150,5150,5150,5150,0
20241209,160300,4056695680,5150,5150,5150,5150,0
20241209,160200,4056695680,5150,5150,5150,5150,0
20241209,160100,4056695680,5150,5150,5150,5150,0
20241209,160000,4056695680,5150,5150,5150,5150,0
20241209,155900,4056695680,5150,5150,5150,5150,0
20241209,155800,4056695680,5150,5150,5150,5150,0
20241209,155700,4056695680,5150,5150,5150,5150,0
20241209,155600,4056695680,5150,5150,5150,5150,0
20241209,155500,4056695680,5150,5150,5150,5150,0
20241209,155400,4056695680,5150,5150,5150,5150,0
20241209,155300,4056695680,5150,5150,5150,5150,0
20241209,155200,4056695680,5150,5150,5150,5150,0
20241209,155100,4056695680,5150,5150,5150,5150,0
20241209,155000,4056695680,5150,5150,5150,5150,0
20241209,154900,4056695680,5150,5150,5150,5150,9386
20241209,154800,4056695680,5150,5150,5150,5150,0
20241209,154700,4056695680,5150,5150,5150,5150,0
20241209,154600,4056695680,5150,5150,5150,5150,0
20241209,154500,4056695680,5150,5150,5150,5150,0
20241209,154400,4056695680,5150,5150,5150,5150,0
20241209,154300,4056695680,5150,5150,5150,5150,0
20241209,154200,4056695680,5150,5150,5150,5150,0
20241209,154100,4056695680,5150,5150,5150,5150,0
20241209,154000,4056695680,5150,5150,5150,5150,0
20241209,153900,4056695680,5150,5150,5150,5150,0
20241209,153800,4056695680,5150,5150,5150,5150,0
20241209,153700,4056695680,5150,5150,5150,5150,0
20241209,153600,4056695680,5150,5150,5150,5150,0
20241209,153500,4056695680,5150,5150,5150,5150,0
20241209,153400,4056695680,5150,5150,5150,5150,0
20241209,153300,4056695680,5150,5150,5150,5150,0
20241209,153200,4056695680,5150,5150,5150,5150,0
20241209,153100,4056695680,5150,5150,5150,5150,0
20241209,153000,4056695680,5150,5150,5150,5150,9386
20241209,152900,4008357780,5130,5130,5130,5130,0
20241209,152800,4008357780,5130,5130,5130,5130,0
20241209,152700,4008357780,5130,5130,5130,5130,0
20241209,152600,4008357780,5130,5130,5130,5130,0
20241209,152500,4008357780,5130,5130,5130,5130,0
20241209,152400,4008357780,5130,5130,5130,5130,0
20241209,152300,4008357780,5130,5130,5130,5130,0
20241209,152200,4008357780,5130,5130,5130,5130,0
20241209,152100,4008357780,5130,5130,5130,5130,0
20241209,152000,4008357780,5130,5130,5130,5130,0
20241209,151900,4008357780,5130,5090,5130,5080,4231
20241209,151800,3986762670,5100,5090,5120,5080,857
20241209,151700,3982383700,5110,5130,5130,5080,2293
20241209,151600,3970716660,5080,5110,5110,5080,1491
20241209,151500,3963103640,5110,5130,5130,5110,4544
20241209,151400,3939867610,5130,5130,5130,5090,2612
20241209,151300,3926542760,5090,5120,5120,5090,3824
20241209,151200,3907012430,5120,5130,5130,5120,144
20241209,151100,3906274810,5130,5130,5130,5130,487
20241209,151000,3903776500,5110,5110,5110,5110,315
20241209,150900,3902166850,5140,5110,5140,5100,1829
20241209,150800,3892823080,5110,5120,5120,5070,4221
20241209,150700,3871290140,5120,5130,5140,5120,5094
20241209,150600,3845153720,5130,5130,5130,5120,2983
20241209,150500,3829852440,5130,5140,5140,5130,1053
20241209,150400,3824448550,5130,5130,5130,5120,2878
20241209,150300,3809684800,5130,5200,5200,5120,1483
20241209,150200,3802032590,5200,5210,5210,5200,828
20241209,150100,3797722730,5210,5190,5210,5190,2544
20241209,150000,3784490710,5180,5200,5210,5180,106
20241209,145900,3783940930,5200,5110,5200,5110,1752
20241209,145800,3774873760,5110,5160,5170,5100,4815
20241209,145700,3750189910,5170,5160,5170,5160,372
20241209,145600,3748269890,5160,5170,5170,5160,470
20241209,145500,3745840610,5170,5180,5190,5170,1037
20241209,145400,3740465340,5180,5140,5180,5110,6202
20241209,145300,3708683290,5140,5170,5170,5140,1038
20241209,145200,3703345210,5160,5160,5160,5140,1422
20241209,145100,3696030810,5150,5160,5160,5140,806
20241209,145000,3691884800,5160,5160,5160,5160,350
20241209,144900,3690078800,5160,5170,5170,5150,1585
20241209,144800,3681898010,5170,5160,5180,5160,1669
20241209,144700,3673278340,5170,5200,5210,5160,8642
20241209,144600,3628561240,5210,5210,5210,5210,0
20241209,144500,3628561240,5210,5210,5210,5210,30
20241209,144400,3628404940,5200,5190,5200,5190,1792
20241209,144300,3619088070,5170,5180,5190,5170,538
20241209,144200,3616304530,5190,5200,5200,5190,107
20241209,144100,3615749180,5210,5200,5210,5200,247
20241209,144000,3614464640,5190,5170,5190,5160,578
20241209,143900,3611476160,5190,5180,5190,5160,1262
20241209,143800,3604957860,5180,5200,5200,5180,119
20241209,143700,3604340700,5190,5190,5190,5190,315
20241209,143600,3602705850,5180,5160,5180,5150,680
20241209,143500,3599196230,5160,5150,5180,5150,677
20241209,143400,3595702930,5140,5170,5170,5130,1453
20241209,143300,3588217340,5170,5170,5170,5140,659
20241209,143200,3584812830,5160,5160,5190,5130,8229
20241209,143100,3542519660,5160,5210,5210,5160,6109
20241209,143000,3510831560,5220,5230,5230,5220,112
20241209,142900,3510246650,5250,5230,5250,5230,10
20241209,142800,3510194330,5240,5240,5240,5240,10
20241209,142700,3510141930,5230,5230,5230,5230,102
20241209,142600,3509608470,5230,5220,5230,5220,110
20241209,142500,3509033240,5250,5240,5260,5210,1015
20241209,142400,3503733440,5230,5240,5240,5230,449
20241209,142300,3501384200,5240,5240,5300,5240,167
20241209,142200,3500507870,5250,5260,5260,5250,122
20241209,142100,3499866160,5300,5270,5300,5270,15
20241209,142000,3499786810,5300,5300,5300,5290,41
20241209,141900,3499569550,5290,5280,5290,5280,397
20241209,141800,3497471310,5290,5230,5290,5230,660
20241209,141700,3494016620,5230,5230,5230,5210,532
20241209,141600,3491238600,5230,5240,5250,5230,692
20241209,141500,3487618840,5250,5260,5260,5250,621
20241209,141400,3484356030,5260,5270,5270,5260,230
20241209,141300,3483145930,5270,5270,5270,5270,1
20241209,141200,3483140660,5270,5270,5270,5270,118
20241209,141100,3482518800,5270,5270,5270,5270,80
20241209,141000,3482097200,5280,5280,5280,5280,6
20241209,140900,3482065520,5270,5270,5270,5270,335
20241209,140800,3480300070,5260,5260,5260,5260,0
20241209,140700,3480300070,5260,5260,5260,5260,0
20241209,140600,3480300070,5260,5230,5260,5230,230
20241209,140500,3479090670,5230,5230,5240,5230,222
20241209,140400,3477929530,5270,5230,5270,5210,4043
20241209,140300,3456813410,5230,5270,5270,5230,1172
20241209,140200,3450681480,5270,5270,5270,5270,0
20241209,140100,3450681480,5270,5240,5270,5240,4
20241209,140000,3450660460,5240,5270,5280,5230,1677
20241209,135900,3441866920,5250,5250,5280,5230,2052
20241209,135800,3431110830,5280,5260,5280,5240,1836
20241209,135700,3421473040,5250,5300,5300,5250,2697
20241209,135600,3407263190,5290,5320,5320,5290,1909
20241209,135500,3397133970,5310,5380,5380,5310,2100
20241209,135400,3385928280,5350,5380,5380,5350,56
20241209,135300,3385627480,5370,5350,5390,5350,400
20241209,135200,3383481970,5340,5350,5350,5330,40
20241209,135100,3383268150,5320,5350,5370,5320,1710
20241209,135000,3374150130,5350,5370,5390,5350,779
20241209,134900,3369957530,5390,5330,5390,5320,643
20241209,134800,3366523570,5330,5320,5350,5310,448
20241209,134700,3364135090,5320,5370,5370,5320,3701
20241209,134600,3344375750,5380,5380,5380,5380,106
20241209,134500,3343805470,5400,5380,5400,5370,207
20241209,134400,3342691780,5380,5390,5390,5380,1457
20241209,134300,3334852940,5410,5410,5410,5410,0
20241209,134200,3334852940,5410,5390,5420,5390,130
20241209,134100,3334152060,5390,5390,5390,5390,245
20241209,134000,3332831510,5390,5390,5400,5390,278
20241209,133900,3331331850,5400,5410,5410,5400,2182
20241209,133800,3319545060,5410,5430,5430,5410,240
20241209,133700,3318244180,5420,5410,5420,5410,39
20241209,133600,3318032820,5410,5410,5410,5410,134
20241209,133500,3317307880,5410,5420,5420,5410,2665
20241209,133400,3302875430,5440,5440,5440,5430,1907
20241209,133300,3292510820,5440,5440,5440,5440,228
20241209,133200,3291270500,5440,5440,5450,5440,2859
20241209,133100,3275710190,5440,5440,5440,5430,1398
20241209,133000,3268105280,5430,5430,5430,5420,71
20241209,132900,3267719890,5430,5440,5440,5430,639
20241209,132800,3264247370,5440,5430,5440,5420,716
20241209,132700,3260355740,5440,5410,5440,5410,1897
20241209,132600,3250039440,5420,5420,5420,5420,0
20241209,132500,3250039440,5420,5390,5420,5390,586
20241209,132400,3246870940,5400,5420,5420,5400,701
20241209,132300,3243083520,5420,5410,5420,5410,69
20241209,132200,3242709790,5410,5410,5410,5410,334
20241209,132100,3240902850,5410,5400,5410,5380,1397
20241209,132000,3233370770,5410,5410,5410,5410,0
20241209,131900,3233370770,5410,5430,5430,5410,502
20241209,131800,3230651890,5430,5440,5450,5430,2286
20241209,131700,3218199480,5440,5440,5440,5420,1049
20241209,131600,3212502180,5440,5430,5440,5430,1674
20241209,131500,3203407450,5430,5410,5430,5410,475
20241209,131400,3200828910,5420,5400,5420,5400,1259
20241209,131300,3194016580,5400,5390,5400,5390,72
20241209,131200,3193628280,5400,5380,5400,5380,2914
20241209,131100,3177893940,5380,5380,5380,5380,2
20241209,131000,3177883180,5400,5370,5400,5370,445
20241209,130900,3175493330,5390,5390,5390,5390,0
20241209,130800,3175493330,5390,5380,5390,5380,2
20241209,130700,3175482560,5390,5400,5400,5370,889
20241209,130600,3170693510,5370,5390,5400,5370,200
20241209,130500,3169614320,5400,5380,5400,5370,221
20241209,130400,3168426450,5410,5370,5410,5370,155
20241209,130300,3167588220,5370,5390,5400,5370,46
20241209,130200,3167340320,5410,5390,5420,5390,174
20241209,130100,3166402150,5370,5390,5390,5370,1397
20241209,130000,3158881920,5400,5420,5420,5400,1022
20241209,125900,3153348120,5420,5420,5420,5420,0
20241209,125800,3153348120,5420,5420,5420,5420,1
20241209,125700,3153342700,5390,5390,5390,5390,0
20241209,125600,3153342700,5390,5400,5400,5390,1218
20241209,125500,3146767300,5430,5430,5430,5430,6
20241209,125400,3146734720,5430,5400,5430,5380,286
20241209,125300,3145183080,5370,5360,5370,5360,6
20241209,125200,3145150870,5360,5360,5360,5360,921
20241209,125100,3140214310,5370,5370,5370,5370,772
20241209,125000,3136068670,5370,5370,5370,5370,54
20241209,124900,3135778690,5370,5390,5390,5370,24
20241209,124800,3135649630,5370,5380,5380,5370,9
20241209,124700,3135601240,5370,5380,5380,5370,365
20241209,124600,3133641110,5380,5380,5380,5380,198
20241209,124500,3132575870,5370,5370,5380,5370,1337
20241209,124400,3125389470,5380,5380,5380,5380,320
20241209,124300,3123667870,5390,5390,5390,5390,1000
20241209,124200,3118277870,5370,5390,5390,5370,3
20241209,124100,3118261740,5390,5390,5390,5390,0
20241209,124000,3118261740,5390,5370,5390,5370,46
20241209,123900,3118014520,5390,5390,5390,5390,546
20241209,123800,3115071580,5360,5350,5360,5350,45
20241209,123700,3114830530,5350,5360,5360,5350,697
20241209,123600,3111099370,5350,5350,5350,5350,0
20241209,123500,3111099370,5350,5380,5380,5350,1002
20241209,123400,3105723980,5380,5390,5390,5380,25
20241209,123300,3105589470,5370,5350,5390,5350,339
20241209,123200,3103768950,5350,5360,5370,5350,212
20241209,123100,3102633220,5370,5370,5370,5360,289
20241209,123000,3101084050,5370,5370,5370,5370,70
20241209,122900,3100708150,5370,5400,5400,5370,1643
20241209,122800,3091859210,5400,5430,5430,5400,15
20241209,122700,3091778180,5400,5390,5440,5390,47
20241209,122600,3091524540,5440,5400,5440,5390,555
20241209,122500,3088530250,5400,5420,5420,5400,1091
20241209,122400,3082628040,5420,5440,5450,5420,101
20241209,122300,3082077890,5440,5410,5440,5410,329
20241209,122200,3080296000,5410,5410,5410,5410,373
20241209,122100,3078278070,5420,5440,5440,5420,1615
20241209,122000,3069518700,5450,5430,5460,5430,364
20241209,121900,3067534880,5430,5450,5450,5430,25
20241209,121800,3067399010,5450,5430,5450,5420,1682
20241209,121700,3058253760,5460,5420,5460,5420,789
20241209,121600,3053967540,5420,5420,5420,5420,205
20241209,121500,3052856440,5420,5430,5430,5410,352
20241209,121400,3050948580,5420,5430,5440,5420,107
20241209,121300,3050367220,5420,5410,5460,5410,396
20241209,121200,3048211310,5410,5440,5440,5400,510
20241209,121100,3045444600,5440,5450,5470,5440,183
20241209,121000,3044447370,5460,5430,5460,5430,1659
20241209,120900,3035409860,5430,5440,5440,5430,216
20241209,120800,3034235120,5440,5420,5440,5410,1154
20241209,120700,3027990470,5440,5430,5440,5410,206
20241209,120600,3026871660,5430,5420,5430,5410,88
20241209,120500,3026395220,5420,5420,5420,5420,591
20241209,120400,3023192000,5420,5420,5420,5420,406
20241209,120300,3020991480,5420,5460,5480,5420,739
20241209,120200,3016974030,5450,5390,5450,5390,2906
20241209,120100,3001194800,5380,5390,5390,5370,426
20241209,120000,2998902880,5390,5390,5390,5390,14
20241209,115900,2998827420,5390,5400,5400,5390,131
20241209,115800,2998121270,5390,5390,5390,5390,206
20241209,115700,2997010930,5390,5410,5410,5390,1369
20241209,115600,2989619670,5410,5400,5410,5390,585
20241209,115500,2986462640,5380,5330,5420,5330,2720
20241209,115400,2971826750,5320,5310,5320,5310,1537
20241209,115300,2963665230,5310,5310,5310,5310,39
20241209,115200,2963458140,5300,5300,5300,5300,0
20241209,115100,2963458140,5300,5300,5320,5290,389
20241209,115000,2961398070,5300,5310,5310,5300,342
20241209,114900,2959582130,5300,5300,5300,5300,0
20241209,114800,2959582130,5300,5300,5300,5300,1007
20241209,114700,2954245030,5320,5300,5320,5300,145
20241209,114600,2953476510,5300,5330,5330,5300,1254
20241209,114500,2946805130,5340,5320,5340,5320,322
20241209,114400,2945087730,5320,5310,5330,5310,398
20241209,114300,2942973130,5300,5290,5300,5290,899
20241209,114200,2938217330,5280,5280,5290,5280,354
20241209,114100,2936348200,5290,5300,5300,5280,864
20241209,114000,2931776300,5300,5300,5300,5300,51
20241209,113900,2931506000,5310,5300,5310,5300,11
20241209,113800,2931447690,5290,5300,5300,5290,222
20241209,113700,2930271380,5310,5300,5310,5300,479
20241209,113600,2927732670,5300,5300,5310,5300,325
20241209,113500,2926009600,5310,5330,5330,5310,809
20241209,113400,2921708640,5320,5320,5320,5320,106
20241209,113300,2921144720,5310,5320,5320,5310,218
20241209,113200,2919986060,5330,5330,5330,5320,469
20241209,113100,2917488290,5340,5320,5340,5320,289
20241209,113000,2915946230,5320,5310,5320,5310,102
20241209,112900,2915404590,5310,5290,5310,5290,252
20241209,112800,2914069710,5300,5270,5300,5270,260
20241209,112700,2912692900,5270,5270,5270,5270,244
20241209,112600,2911407020,5270,5270,5270,5270,383
20241209,112500,2909388610,5260,5280,5280,5250,831
20241209,112400,2905011430,5280,5300,5300,5280,1032
20241209,112300,2899551040,5300,5320,5320,5300,813
20241209,112200,2895235070,5320,5340,5340,5320,304
20241209,112100,2893614480,5330,5330,5330,5330,112
20241209,112000,2893017520,5320,5340,5340,5310,1027
20241209,111900,2887545480,5340,5310,5340,5310,844
20241209,111800,2883039120,5300,5260,5300,5260,364
20241209,111700,2881117650,5260,5260,5260,5260,163
20241209,111600,2880260270,5280,5280,5280,5280,594
20241209,111500,2877123950,5280,5280,5280,5280,124
20241209,111400,2876469230,5250,5280,5280,5250,1946
20241209,111300,2866248120,5250,5260,5280,5250,873
20241209,111200,2861655140,5290,5310,5310,5250,9614
20241209,111100,2811066030,5320,5330,5330,5320,384
20241209,111000,2809022000,5330,5340,5340,5330,175
20241209,110900,2808088210,5340,5330,5340,5330,260
20241209,110800,2806700250,5330,5300,5340,5300,1411
20241209,110700,2799215030,5300,5290,5300,5290,128
20241209,110600,2798536960,5310,5280,5310,5250,4596
20241209,110500,2774307230,5290,5310,5310,5290,1178
20241209,110400,2768069970,5340,5310,5340,5270,5597
20241209,110300,2738451120,5300,5330,5340,5300,2571
20241209,110200,2724765910,5330,5370,5370,5330,3366
20241209,110100,2706784880,5350,5380,5380,5350,454
20241209,110000,2704351230,5370,5340,5370,5300,11727
20241209,105900,2641916160,5330,5390,5410,5330,4136
20241209,105800,2619806880,5390,5380,5390,5380,15
20241209,105700,2619726050,5390,5400,5400,5380,145
20241209,105600,2618944310,5390,5410,5410,5390,253
20241209,105500,2617576200,5410,5390,5410,5390,402
20241209,105400,2615405460,5400,5370,5400,5370,1803
20241209,105300,2605684550,5370,5370,5390,5370,756
20241209,105200,2601618350,5380,5390,5390,5330,2482
20241209,105100,2588325480,5380,5390,5420,5380,2163
20241209,105000,2576660110,5400,5440,5440,5400,7485
20241209,104900,2536180600,5450,5440,5460,5440,63
20241209,104800,2535837320,5430,5430,5440,5430,772
20241209,104700,2531640880,5430,5430,5430,5420,134
20241209,104600,2530913310,5430,5450,5450,5400,7770
20241209,104500,2488790990,5450,5480,5480,5450,197
20241209,104400,2487715000,5450,5460,5460,5430,2847
20241209,104300,2472202440,5460,5480,5480,5460,2833
20241209,104200,2456708210,5480,5500,5510,5480,1911
20241209,104100,2446215690,5500,5520,5520,5500,3534
20241209,104000,2426758530,5520,5530,5550,5520,761
20241209,103900,2422554960,5560,5560,5570,5510,3057
20241209,103800,2405634980,5570,5600,5600,5550,4913
20241209,103700,2378259730,5600,5620,5630,5600,2959
20241209,103600,2361627270,5620,5580,5620,5570,4035
20241209,103500,2339119500,5590,5590,5600,5570,1843
20241209,103400,2328828390,5590,5610,5610,5580,2208
20241209,103300,2316483520,5610,5630,5630,5590,9498
20241209,103200,2263192310,5630,5580,5630,5580,14039
20241209,103100,2184572110,5580,5570,5600,5570,8315
20241209,103000,2138166380,5570,5520,5590,5520,12174
20241209,102900,2070455930,5520,5520,5540,5520,1176
20241209,102800,2063957840,5520,5520,5530,5520,934
20241209,102700,2058798180,5520,5520,5520,5500,366
20241209,102600,2056784960,5500,5520,5520,5500,4301
20241209,102500,2033085420,5510,5490,5520,5490,609
20241209,102400,2029729360,5490,5530,5530,5490,577
20241209,102300,2026539300,5530,5470,5530,5450,1010
20241209,102200,2020979170,5460,5450,5460,5440,1531
20241209,102100,2012627160,5450,5450,5460,5440,280
20241209,102000,2011102790,5440,5480,5480,5440,2064
20241209,101900,1999848310,5480,5490,5490,5480,333
20241209,101800,1998020660,5500,5520,5530,5500,4890
20241209,101700,1971049890,5540,5490,5540,5490,4424
20241209,101600,1946644270,5470,5480,5480,5470,297
20241209,101500,1945018570,5460,5460,5470,5460,134
20241209,101400,1944286920,5460,5460,5480,5440,1040
20241209,101300,1938609190,5480,5440,5490,5440,591
20241209,101200,1935371340,5450,5490,5490,5450,2831
20241209,101100,1919930890,5490,5500,5500,5470,1041
20241209,101000,1914233690,5500,5480,5500,5470,1929
20241209,100900,1903664210,5480,5510,5530,5470,1011
20241209,100800,1898113530,5510,5530,5550,5490,2905
20241209,100700,1882102890,5560,5520,5570,5520,4919
20241209,100600,1854815410,5520,5490,5520,5480,2084
20241209,100500,1843340800,5490,5510,5520,5490,935
20241209,100400,1838190310,5480,5500,5510,5480,1648
20241209,100300,1829128360,5460,5490,5490,5460,659
20241209,100200,1825519400,5500,5500,5500,5490,379
20241209,100100,1823435280,5500,5460,5500,5450,3722
20241209,100000,1803042680,5450,5490,5490,5450,3864
20241209,095900,1781913160,5480,5520,5520,5480,1343
20241209,095800,1774521460,5530,5520,5540,5500,2949
20241209,095700,1758227600,5520,5550,5560,5500,3686
20241209,095600,1737852090,5550,5520,5550,5500,4668
20241209,095500,1712047880,5500,5500,5550,5480,2619
20241209,095400,1697612420,5500,5530,5530,5470,3977
20241209,095300,1675761820,5530,5480,5540,5460,10260
20241209,095200,1619102980,5480,5520,5550,5480,11877
20241209,095100,1553571120,5520,5430,5530,5430,7957
20241209,095000,1509897490,5440,5450,5450,5440,252
20241209,094900,1508525350,5440,5460,5470,5430,3960
20241209,094800,1486995950,5460,5440,5460,5420,3922
20241209,094700,1465665140,5430,5450,5470,5420,3738
20241209,094600,1445316210,5480,5430,5520,5430,13233
20241209,094500,1372834640,5430,5420,5440,5420,2295
20241209,094400,1360367850,5420,5410,5420,5390,3450
20241209,094300,1341739000,5410,5390,5430,5390,3394
20241209,094200,1323368220,5380,5440,5480,5370,12604
20241209,094100,1254865390,5440,5300,5450,5300,8652
20241209,094000,1208432420,5300,5280,5300,5260,1632
20241209,093900,1199810240,5260,5270,5290,5260,344
20241209,093800,1197994630,5260,5260,5260,5260,94
20241209,093700,1197500190,5260,5260,5260,5260,129
20241209,093600,1196821650,5260,5250,5260,5230,47
20241209,093500,1196574840,5210,5230,5230,5210,220
20241209,093400,1195424260,5200,5260,5260,5200,2245
20241209,093300,1183720040,5260,5240,5260,5210,1220
20241209,093200,1177335920,5230,5210,5230,5210,462
20241209,093100,1174922290,5200,5180,5200,5180,3277
20241209,093000,1157926700,5170,5190,5190,5170,1655
20241209,092900,1149359090,5190,5200,5200,5170,274
20241209,092800,1147940480,5200,5170,5200,5170,1354
20241209,092700,1140938860,5170,5190,5200,5170,4668
20241209,092600,1116772170,5200,5180,5200,5180,454
20241209,092500,1114411390,5180,5230,5230,5180,2989
20241209,092400,1098889590,5200,5180,5200,5180,2692
20241209,092300,1084909290,5180,5230,5230,5170,8221
20241209,092200,1042274120,5230,5230,5240,5230,538
20241209,092100,1039459610,5240,5260,5260,5240,467
20241209,092000,1037008040,5250,5250,5250,5250,10
20241209,091900,1036955540,5250,5250,5280,5240,2889
20241209,091800,1021733290,5240,5270,5270,5240,155
20241209,091700,1020920490,5240,5280,5280,5240,958
20241209,091600,1015897550,5280,5280,5280,5230,868
20241209,091500,1011338700,5250,5280,5280,5250,1077
20241209,091400,1005661310,5280,5300,5300,5270,1486
20241209,091300,997817490,5280,5310,5310,5270,4235
20241209,091200,975387020,5310,5250,5310,5250,1830
20241209,091100,965704860,5230,5240,5260,5230,621
20241209,091000,962446040,5230,5230,5270,5210,2719
20241209,090900,948242280,5240,5270,5270,5230,2934
20241209,090800,932853270,5270,5230,5300,5230,8479
20241209,090700,888133590,5230,5180,5240,5170,4051
20241209,090600,867032730,5150,5150,5180,5140,3042
20241209,090500,851341160,5140,5190,5200,5140,12472
20241209,090400,786956510,5180,5180,5240,5140,19929
20241209,090300,683562140,5250,5350,5350,5170,22819
20241209,090200,563225840,5350,5440,5450,5350,26215
20241209,090100,421814930,5460,5490,5530,5430,12617
20241209,090000,352912910,5520,5550,5590,5420,62927
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 204900 4056695680 5150 5150 5150 5150 9386
3 20241209 204800 4056695680 5150 5150 5150 5150 0
4 20241209 204700 4056695680 5150 5150 5150 5150 0
5 20241209 204600 4056695680 5150 5150 5150 5150 0
6 20241209 204500 4056695680 5150 5150 5150 5150 0
7 20241209 204400 4056695680 5150 5150 5150 5150 0
8 20241209 204300 4056695680 5150 5150 5150 5150 0
9 20241209 204200 4056695680 5150 5150 5150 5150 0
10 20241209 204100 4056695680 5150 5150 5150 5150 0
11 20241209 204000 4056695680 5150 5150 5150 5150 0
12 20241209 203900 4056695680 5150 5150 5150 5150 0
13 20241209 203800 4056695680 5150 5150 5150 5150 0
14 20241209 203700 4056695680 5150 5150 5150 5150 0
15 20241209 203600 4056695680 5150 5150 5150 5150 0
16 20241209 203500 4056695680 5150 5150 5150 5150 0
17 20241209 203400 4056695680 5150 5150 5150 5150 0
18 20241209 203300 4056695680 5150 5150 5150 5150 0
19 20241209 203200 4056695680 5150 5150 5150 5150 0
20 20241209 203100 4056695680 5150 5150 5150 5150 0
21 20241209 203000 4056695680 5150 5150 5150 5150 0
22 20241209 202900 4056695680 5150 5150 5150 5150 0
23 20241209 202800 4056695680 5150 5150 5150 5150 0
24 20241209 202700 4056695680 5150 5150 5150 5150 0
25 20241209 202600 4056695680 5150 5150 5150 5150 0
26 20241209 202500 4056695680 5150 5150 5150 5150 0
27 20241209 202400 4056695680 5150 5150 5150 5150 0
28 20241209 202300 4056695680 5150 5150 5150 5150 0
29 20241209 202200 4056695680 5150 5150 5150 5150 0
30 20241209 202100 4056695680 5150 5150 5150 5150 0
31 20241209 202000 4056695680 5150 5150 5150 5150 0
32 20241209 201900 4056695680 5150 5150 5150 5150 9386
33 20241209 201800 4056695680 5150 5150 5150 5150 0
34 20241209 201700 4056695680 5150 5150 5150 5150 0
35 20241209 201600 4056695680 5150 5150 5150 5150 0
36 20241209 201500 4056695680 5150 5150 5150 5150 0
37 20241209 201400 4056695680 5150 5150 5150 5150 0
38 20241209 201300 4056695680 5150 5150 5150 5150 0
39 20241209 201200 4056695680 5150 5150 5150 5150 0
40 20241209 201100 4056695680 5150 5150 5150 5150 0
41 20241209 201000 4056695680 5150 5150 5150 5150 0
42 20241209 200900 4056695680 5150 5150 5150 5150 0
43 20241209 200800 4056695680 5150 5150 5150 5150 0
44 20241209 200700 4056695680 5150 5150 5150 5150 0
45 20241209 200600 4056695680 5150 5150 5150 5150 0
46 20241209 200500 4056695680 5150 5150 5150 5150 0
47 20241209 200400 4056695680 5150 5150 5150 5150 0
48 20241209 200300 4056695680 5150 5150 5150 5150 0
49 20241209 200200 4056695680 5150 5150 5150 5150 0
50 20241209 200100 4056695680 5150 5150 5150 5150 0
51 20241209 200000 4056695680 5150 5150 5150 5150 0
52 20241209 195900 4056695680 5150 5150 5150 5150 0
53 20241209 195800 4056695680 5150 5150 5150 5150 0
54 20241209 195700 4056695680 5150 5150 5150 5150 0
55 20241209 195600 4056695680 5150 5150 5150 5150 0
56 20241209 195500 4056695680 5150 5150 5150 5150 0
57 20241209 195400 4056695680 5150 5150 5150 5150 0
58 20241209 195300 4056695680 5150 5150 5150 5150 0
59 20241209 195200 4056695680 5150 5150 5150 5150 0
60 20241209 195100 4056695680 5150 5150 5150 5150 0
61 20241209 195000 4056695680 5150 5150 5150 5150 0
62 20241209 194900 4056695680 5150 5150 5150 5150 9386
63 20241209 194800 4056695680 5150 5150 5150 5150 0
64 20241209 194700 4056695680 5150 5150 5150 5150 0
65 20241209 194600 4056695680 5150 5150 5150 5150 0
66 20241209 194500 4056695680 5150 5150 5150 5150 0
67 20241209 194400 4056695680 5150 5150 5150 5150 0
68 20241209 194300 4056695680 5150 5150 5150 5150 0
69 20241209 194200 4056695680 5150 5150 5150 5150 0
70 20241209 194100 4056695680 5150 5150 5150 5150 0
71 20241209 194000 4056695680 5150 5150 5150 5150 0
72 20241209 193900 4056695680 5150 5150 5150 5150 0
73 20241209 193800 4056695680 5150 5150 5150 5150 0
74 20241209 193700 4056695680 5150 5150 5150 5150 0
75 20241209 193600 4056695680 5150 5150 5150 5150 0
76 20241209 193500 4056695680 5150 5150 5150 5150 0
77 20241209 193400 4056695680 5150 5150 5150 5150 0
78 20241209 193300 4056695680 5150 5150 5150 5150 0
79 20241209 193200 4056695680 5150 5150 5150 5150 0
80 20241209 193100 4056695680 5150 5150 5150 5150 0
81 20241209 193000 4056695680 5150 5150 5150 5150 0
82 20241209 192900 4056695680 5150 5150 5150 5150 0
83 20241209 192800 4056695680 5150 5150 5150 5150 0
84 20241209 192700 4056695680 5150 5150 5150 5150 0
85 20241209 192600 4056695680 5150 5150 5150 5150 0
86 20241209 192500 4056695680 5150 5150 5150 5150 0
87 20241209 192400 4056695680 5150 5150 5150 5150 0
88 20241209 192300 4056695680 5150 5150 5150 5150 0
89 20241209 192200 4056695680 5150 5150 5150 5150 0
90 20241209 192100 4056695680 5150 5150 5150 5150 0
91 20241209 192000 4056695680 5150 5150 5150 5150 0
92 20241209 191900 4056695680 5150 5150 5150 5150 9386
93 20241209 191800 4056695680 5150 5150 5150 5150 0
94 20241209 191700 4056695680 5150 5150 5150 5150 0
95 20241209 191600 4056695680 5150 5150 5150 5150 0
96 20241209 191500 4056695680 5150 5150 5150 5150 0
97 20241209 191400 4056695680 5150 5150 5150 5150 0
98 20241209 191300 4056695680 5150 5150 5150 5150 0
99 20241209 191200 4056695680 5150 5150 5150 5150 0
100 20241209 191100 4056695680 5150 5150 5150 5150 0
101 20241209 191000 4056695680 5150 5150 5150 5150 0
102 20241209 190900 4056695680 5150 5150 5150 5150 0
103 20241209 190800 4056695680 5150 5150 5150 5150 0
104 20241209 190700 4056695680 5150 5150 5150 5150 0
105 20241209 190600 4056695680 5150 5150 5150 5150 0
106 20241209 190500 4056695680 5150 5150 5150 5150 0
107 20241209 190400 4056695680 5150 5150 5150 5150 0
108 20241209 190300 4056695680 5150 5150 5150 5150 0
109 20241209 190200 4056695680 5150 5150 5150 5150 0
110 20241209 190100 4056695680 5150 5150 5150 5150 0
111 20241209 190000 4056695680 5150 5150 5150 5150 0
112 20241209 185900 4056695680 5150 5150 5150 5150 0
113 20241209 185800 4056695680 5150 5150 5150 5150 0
114 20241209 185700 4056695680 5150 5150 5150 5150 0
115 20241209 185600 4056695680 5150 5150 5150 5150 0
116 20241209 185500 4056695680 5150 5150 5150 5150 0
117 20241209 185400 4056695680 5150 5150 5150 5150 0
118 20241209 185300 4056695680 5150 5150 5150 5150 0
119 20241209 185200 4056695680 5150 5150 5150 5150 0
120 20241209 185100 4056695680 5150 5150 5150 5150 0
121 20241209 185000 4056695680 5150 5150 5150 5150 0
122 20241209 184900 4056695680 5150 5150 5150 5150 9386
123 20241209 184800 4056695680 5150 5150 5150 5150 0
124 20241209 184700 4056695680 5150 5150 5150 5150 0
125 20241209 184600 4056695680 5150 5150 5150 5150 0
126 20241209 184500 4056695680 5150 5150 5150 5150 0
127 20241209 184400 4056695680 5150 5150 5150 5150 0
128 20241209 184300 4056695680 5150 5150 5150 5150 0
129 20241209 184200 4056695680 5150 5150 5150 5150 0
130 20241209 184100 4056695680 5150 5150 5150 5150 0
131 20241209 184000 4056695680 5150 5150 5150 5150 0
132 20241209 183900 4056695680 5150 5150 5150 5150 0
133 20241209 183800 4056695680 5150 5150 5150 5150 0
134 20241209 183700 4056695680 5150 5150 5150 5150 0
135 20241209 183600 4056695680 5150 5150 5150 5150 0
136 20241209 183500 4056695680 5150 5150 5150 5150 0
137 20241209 183400 4056695680 5150 5150 5150 5150 0
138 20241209 183300 4056695680 5150 5150 5150 5150 0
139 20241209 183200 4056695680 5150 5150 5150 5150 0
140 20241209 183100 4056695680 5150 5150 5150 5150 0
141 20241209 183000 4056695680 5150 5150 5150 5150 0
142 20241209 182900 4056695680 5150 5150 5150 5150 0
143 20241209 182800 4056695680 5150 5150 5150 5150 0
144 20241209 182700 4056695680 5150 5150 5150 5150 0
145 20241209 182600 4056695680 5150 5150 5150 5150 0
146 20241209 182500 4056695680 5150 5150 5150 5150 0
147 20241209 182400 4056695680 5150 5150 5150 5150 0
148 20241209 182300 4056695680 5150 5150 5150 5150 0
149 20241209 182200 4056695680 5150 5150 5150 5150 0
150 20241209 182100 4056695680 5150 5150 5150 5150 0
151 20241209 182000 4056695680 5150 5150 5150 5150 0
152 20241209 181900 4056695680 5150 5150 5150 5150 9386
153 20241209 181800 4056695680 5150 5150 5150 5150 0
154 20241209 181700 4056695680 5150 5150 5150 5150 0
155 20241209 181600 4056695680 5150 5150 5150 5150 0
156 20241209 181500 4056695680 5150 5150 5150 5150 0
157 20241209 181400 4056695680 5150 5150 5150 5150 0
158 20241209 181300 4056695680 5150 5150 5150 5150 0
159 20241209 181200 4056695680 5150 5150 5150 5150 0
160 20241209 181100 4056695680 5150 5150 5150 5150 0
161 20241209 181000 4056695680 5150 5150 5150 5150 0
162 20241209 180900 4056695680 5150 5150 5150 5150 0
163 20241209 180800 4056695680 5150 5150 5150 5150 0
164 20241209 180700 4056695680 5150 5150 5150 5150 0
165 20241209 180600 4056695680 5150 5150 5150 5150 0
166 20241209 180500 4056695680 5150 5150 5150 5150 0
167 20241209 180400 4056695680 5150 5150 5150 5150 0
168 20241209 180300 4056695680 5150 5150 5150 5150 0
169 20241209 180200 4056695680 5150 5150 5150 5150 0
170 20241209 180100 4056695680 5150 5150 5150 5150 0
171 20241209 180000 4056695680 5150 5150 5150 5150 0
172 20241209 175900 4056695680 5150 5150 5150 5150 0
173 20241209 175800 4056695680 5150 5150 5150 5150 0
174 20241209 175700 4056695680 5150 5150 5150 5150 0
175 20241209 175600 4056695680 5150 5150 5150 5150 0
176 20241209 175500 4056695680 5150 5150 5150 5150 0
177 20241209 175400 4056695680 5150 5150 5150 5150 0
178 20241209 175300 4056695680 5150 5150 5150 5150 0
179 20241209 175200 4056695680 5150 5150 5150 5150 0
180 20241209 175100 4056695680 5150 5150 5150 5150 0
181 20241209 175000 4056695680 5150 5150 5150 5150 0
182 20241209 174900 4056695680 5150 5150 5150 5150 9386
183 20241209 174800 4056695680 5150 5150 5150 5150 0
184 20241209 174700 4056695680 5150 5150 5150 5150 0
185 20241209 174600 4056695680 5150 5150 5150 5150 0
186 20241209 174500 4056695680 5150 5150 5150 5150 0
187 20241209 174400 4056695680 5150 5150 5150 5150 0
188 20241209 174300 4056695680 5150 5150 5150 5150 0
189 20241209 174200 4056695680 5150 5150 5150 5150 0
190 20241209 174100 4056695680 5150 5150 5150 5150 0
191 20241209 174000 4056695680 5150 5150 5150 5150 0
192 20241209 173900 4056695680 5150 5150 5150 5150 0
193 20241209 173800 4056695680 5150 5150 5150 5150 0
194 20241209 173700 4056695680 5150 5150 5150 5150 0
195 20241209 173600 4056695680 5150 5150 5150 5150 0
196 20241209 173500 4056695680 5150 5150 5150 5150 0
197 20241209 173400 4056695680 5150 5150 5150 5150 0
198 20241209 173300 4056695680 5150 5150 5150 5150 0
199 20241209 173200 4056695680 5150 5150 5150 5150 0
200 20241209 173100 4056695680 5150 5150 5150 5150 0
201 20241209 173000 4056695680 5150 5150 5150 5150 0
202 20241209 172900 4056695680 5150 5150 5150 5150 0
203 20241209 172800 4056695680 5150 5150 5150 5150 0
204 20241209 172700 4056695680 5150 5150 5150 5150 0
205 20241209 172600 4056695680 5150 5150 5150 5150 0
206 20241209 172500 4056695680 5150 5150 5150 5150 0
207 20241209 172400 4056695680 5150 5150 5150 5150 0
208 20241209 172300 4056695680 5150 5150 5150 5150 0
209 20241209 172200 4056695680 5150 5150 5150 5150 0
210 20241209 172100 4056695680 5150 5150 5150 5150 0
211 20241209 172000 4056695680 5150 5150 5150 5150 0
212 20241209 171900 4056695680 5150 5150 5150 5150 9386
213 20241209 171800 4056695680 5150 5150 5150 5150 0
214 20241209 171700 4056695680 5150 5150 5150 5150 0
215 20241209 171600 4056695680 5150 5150 5150 5150 0
216 20241209 171500 4056695680 5150 5150 5150 5150 0
217 20241209 171400 4056695680 5150 5150 5150 5150 0
218 20241209 171300 4056695680 5150 5150 5150 5150 0
219 20241209 171200 4056695680 5150 5150 5150 5150 0
220 20241209 171100 4056695680 5150 5150 5150 5150 0
221 20241209 171000 4056695680 5150 5150 5150 5150 0
222 20241209 170900 4056695680 5150 5150 5150 5150 0
223 20241209 170800 4056695680 5150 5150 5150 5150 0
224 20241209 170700 4056695680 5150 5150 5150 5150 0
225 20241209 170600 4056695680 5150 5150 5150 5150 0
226 20241209 170500 4056695680 5150 5150 5150 5150 0
227 20241209 170400 4056695680 5150 5150 5150 5150 0
228 20241209 170300 4056695680 5150 5150 5150 5150 0
229 20241209 170200 4056695680 5150 5150 5150 5150 0
230 20241209 170100 4056695680 5150 5150 5150 5150 0
231 20241209 170000 4056695680 5150 5150 5150 5150 0
232 20241209 165900 4056695680 5150 5150 5150 5150 0
233 20241209 165800 4056695680 5150 5150 5150 5150 0
234 20241209 165700 4056695680 5150 5150 5150 5150 0
235 20241209 165600 4056695680 5150 5150 5150 5150 0
236 20241209 165500 4056695680 5150 5150 5150 5150 0
237 20241209 165400 4056695680 5150 5150 5150 5150 0
238 20241209 165300 4056695680 5150 5150 5150 5150 0
239 20241209 165200 4056695680 5150 5150 5150 5150 0
240 20241209 165100 4056695680 5150 5150 5150 5150 0
241 20241209 165000 4056695680 5150 5150 5150 5150 0
242 20241209 164900 4056695680 5150 5150 5150 5150 9386
243 20241209 164800 4056695680 5150 5150 5150 5150 0
244 20241209 164700 4056695680 5150 5150 5150 5150 0
245 20241209 164600 4056695680 5150 5150 5150 5150 0
246 20241209 164500 4056695680 5150 5150 5150 5150 0
247 20241209 164400 4056695680 5150 5150 5150 5150 0
248 20241209 164300 4056695680 5150 5150 5150 5150 0
249 20241209 164200 4056695680 5150 5150 5150 5150 0
250 20241209 164100 4056695680 5150 5150 5150 5150 0
251 20241209 164000 4056695680 5150 5150 5150 5150 0
252 20241209 163900 4056695680 5150 5150 5150 5150 0
253 20241209 163800 4056695680 5150 5150 5150 5150 0
254 20241209 163700 4056695680 5150 5150 5150 5150 0
255 20241209 163600 4056695680 5150 5150 5150 5150 0
256 20241209 163500 4056695680 5150 5150 5150 5150 0
257 20241209 163400 4056695680 5150 5150 5150 5150 0
258 20241209 163300 4056695680 5150 5150 5150 5150 0
259 20241209 163200 4056695680 5150 5150 5150 5150 0
260 20241209 163100 4056695680 5150 5150 5150 5150 0
261 20241209 163000 4056695680 5150 5150 5150 5150 0
262 20241209 162900 4056695680 5150 5150 5150 5150 0
263 20241209 162800 4056695680 5150 5150 5150 5150 0
264 20241209 162700 4056695680 5150 5150 5150 5150 0
265 20241209 162600 4056695680 5150 5150 5150 5150 0
266 20241209 162500 4056695680 5150 5150 5150 5150 0
267 20241209 162400 4056695680 5150 5150 5150 5150 0
268 20241209 162300 4056695680 5150 5150 5150 5150 0
269 20241209 162200 4056695680 5150 5150 5150 5150 0
270 20241209 162100 4056695680 5150 5150 5150 5150 0
271 20241209 162000 4056695680 5150 5150 5150 5150 0
272 20241209 161900 4056695680 5150 5150 5150 5150 9386
273 20241209 161800 4056695680 5150 5150 5150 5150 0
274 20241209 161700 4056695680 5150 5150 5150 5150 0
275 20241209 161600 4056695680 5150 5150 5150 5150 0
276 20241209 161500 4056695680 5150 5150 5150 5150 0
277 20241209 161400 4056695680 5150 5150 5150 5150 0
278 20241209 161300 4056695680 5150 5150 5150 5150 0
279 20241209 161200 4056695680 5150 5150 5150 5150 0
280 20241209 161100 4056695680 5150 5150 5150 5150 0
281 20241209 161000 4056695680 5150 5150 5150 5150 0
282 20241209 160900 4056695680 5150 5150 5150 5150 0
283 20241209 160800 4056695680 5150 5150 5150 5150 0
284 20241209 160700 4056695680 5150 5150 5150 5150 0
285 20241209 160600 4056695680 5150 5150 5150 5150 0
286 20241209 160500 4056695680 5150 5150 5150 5150 0
287 20241209 160400 4056695680 5150 5150 5150 5150 0
288 20241209 160300 4056695680 5150 5150 5150 5150 0
289 20241209 160200 4056695680 5150 5150 5150 5150 0
290 20241209 160100 4056695680 5150 5150 5150 5150 0
291 20241209 160000 4056695680 5150 5150 5150 5150 0
292 20241209 155900 4056695680 5150 5150 5150 5150 0
293 20241209 155800 4056695680 5150 5150 5150 5150 0
294 20241209 155700 4056695680 5150 5150 5150 5150 0
295 20241209 155600 4056695680 5150 5150 5150 5150 0
296 20241209 155500 4056695680 5150 5150 5150 5150 0
297 20241209 155400 4056695680 5150 5150 5150 5150 0
298 20241209 155300 4056695680 5150 5150 5150 5150 0
299 20241209 155200 4056695680 5150 5150 5150 5150 0
300 20241209 155100 4056695680 5150 5150 5150 5150 0
301 20241209 155000 4056695680 5150 5150 5150 5150 0
302 20241209 154900 4056695680 5150 5150 5150 5150 9386
303 20241209 154800 4056695680 5150 5150 5150 5150 0
304 20241209 154700 4056695680 5150 5150 5150 5150 0
305 20241209 154600 4056695680 5150 5150 5150 5150 0
306 20241209 154500 4056695680 5150 5150 5150 5150 0
307 20241209 154400 4056695680 5150 5150 5150 5150 0
308 20241209 154300 4056695680 5150 5150 5150 5150 0
309 20241209 154200 4056695680 5150 5150 5150 5150 0
310 20241209 154100 4056695680 5150 5150 5150 5150 0
311 20241209 154000 4056695680 5150 5150 5150 5150 0
312 20241209 153900 4056695680 5150 5150 5150 5150 0
313 20241209 153800 4056695680 5150 5150 5150 5150 0
314 20241209 153700 4056695680 5150 5150 5150 5150 0
315 20241209 153600 4056695680 5150 5150 5150 5150 0
316 20241209 153500 4056695680 5150 5150 5150 5150 0
317 20241209 153400 4056695680 5150 5150 5150 5150 0
318 20241209 153300 4056695680 5150 5150 5150 5150 0
319 20241209 153200 4056695680 5150 5150 5150 5150 0
320 20241209 153100 4056695680 5150 5150 5150 5150 0
321 20241209 153000 4056695680 5150 5150 5150 5150 9386
322 20241209 152900 4008357780 5130 5130 5130 5130 0
323 20241209 152800 4008357780 5130 5130 5130 5130 0
324 20241209 152700 4008357780 5130 5130 5130 5130 0
325 20241209 152600 4008357780 5130 5130 5130 5130 0
326 20241209 152500 4008357780 5130 5130 5130 5130 0
327 20241209 152400 4008357780 5130 5130 5130 5130 0
328 20241209 152300 4008357780 5130 5130 5130 5130 0
329 20241209 152200 4008357780 5130 5130 5130 5130 0
330 20241209 152100 4008357780 5130 5130 5130 5130 0
331 20241209 152000 4008357780 5130 5130 5130 5130 0
332 20241209 151900 4008357780 5130 5090 5130 5080 4231
333 20241209 151800 3986762670 5100 5090 5120 5080 857
334 20241209 151700 3982383700 5110 5130 5130 5080 2293
335 20241209 151600 3970716660 5080 5110 5110 5080 1491
336 20241209 151500 3963103640 5110 5130 5130 5110 4544
337 20241209 151400 3939867610 5130 5130 5130 5090 2612
338 20241209 151300 3926542760 5090 5120 5120 5090 3824
339 20241209 151200 3907012430 5120 5130 5130 5120 144
340 20241209 151100 3906274810 5130 5130 5130 5130 487
341 20241209 151000 3903776500 5110 5110 5110 5110 315
342 20241209 150900 3902166850 5140 5110 5140 5100 1829
343 20241209 150800 3892823080 5110 5120 5120 5070 4221
344 20241209 150700 3871290140 5120 5130 5140 5120 5094
345 20241209 150600 3845153720 5130 5130 5130 5120 2983
346 20241209 150500 3829852440 5130 5140 5140 5130 1053
347 20241209 150400 3824448550 5130 5130 5130 5120 2878
348 20241209 150300 3809684800 5130 5200 5200 5120 1483
349 20241209 150200 3802032590 5200 5210 5210 5200 828
350 20241209 150100 3797722730 5210 5190 5210 5190 2544
351 20241209 150000 3784490710 5180 5200 5210 5180 106
352 20241209 145900 3783940930 5200 5110 5200 5110 1752
353 20241209 145800 3774873760 5110 5160 5170 5100 4815
354 20241209 145700 3750189910 5170 5160 5170 5160 372
355 20241209 145600 3748269890 5160 5170 5170 5160 470
356 20241209 145500 3745840610 5170 5180 5190 5170 1037
357 20241209 145400 3740465340 5180 5140 5180 5110 6202
358 20241209 145300 3708683290 5140 5170 5170 5140 1038
359 20241209 145200 3703345210 5160 5160 5160 5140 1422
360 20241209 145100 3696030810 5150 5160 5160 5140 806
361 20241209 145000 3691884800 5160 5160 5160 5160 350
362 20241209 144900 3690078800 5160 5170 5170 5150 1585
363 20241209 144800 3681898010 5170 5160 5180 5160 1669
364 20241209 144700 3673278340 5170 5200 5210 5160 8642
365 20241209 144600 3628561240 5210 5210 5210 5210 0
366 20241209 144500 3628561240 5210 5210 5210 5210 30
367 20241209 144400 3628404940 5200 5190 5200 5190 1792
368 20241209 144300 3619088070 5170 5180 5190 5170 538
369 20241209 144200 3616304530 5190 5200 5200 5190 107
370 20241209 144100 3615749180 5210 5200 5210 5200 247
371 20241209 144000 3614464640 5190 5170 5190 5160 578
372 20241209 143900 3611476160 5190 5180 5190 5160 1262
373 20241209 143800 3604957860 5180 5200 5200 5180 119
374 20241209 143700 3604340700 5190 5190 5190 5190 315
375 20241209 143600 3602705850 5180 5160 5180 5150 680
376 20241209 143500 3599196230 5160 5150 5180 5150 677
377 20241209 143400 3595702930 5140 5170 5170 5130 1453
378 20241209 143300 3588217340 5170 5170 5170 5140 659
379 20241209 143200 3584812830 5160 5160 5190 5130 8229
380 20241209 143100 3542519660 5160 5210 5210 5160 6109
381 20241209 143000 3510831560 5220 5230 5230 5220 112
382 20241209 142900 3510246650 5250 5230 5250 5230 10
383 20241209 142800 3510194330 5240 5240 5240 5240 10
384 20241209 142700 3510141930 5230 5230 5230 5230 102
385 20241209 142600 3509608470 5230 5220 5230 5220 110
386 20241209 142500 3509033240 5250 5240 5260 5210 1015
387 20241209 142400 3503733440 5230 5240 5240 5230 449
388 20241209 142300 3501384200 5240 5240 5300 5240 167
389 20241209 142200 3500507870 5250 5260 5260 5250 122
390 20241209 142100 3499866160 5300 5270 5300 5270 15
391 20241209 142000 3499786810 5300 5300 5300 5290 41
392 20241209 141900 3499569550 5290 5280 5290 5280 397
393 20241209 141800 3497471310 5290 5230 5290 5230 660
394 20241209 141700 3494016620 5230 5230 5230 5210 532
395 20241209 141600 3491238600 5230 5240 5250 5230 692
396 20241209 141500 3487618840 5250 5260 5260 5250 621
397 20241209 141400 3484356030 5260 5270 5270 5260 230
398 20241209 141300 3483145930 5270 5270 5270 5270 1
399 20241209 141200 3483140660 5270 5270 5270 5270 118
400 20241209 141100 3482518800 5270 5270 5270 5270 80
401 20241209 141000 3482097200 5280 5280 5280 5280 6
402 20241209 140900 3482065520 5270 5270 5270 5270 335
403 20241209 140800 3480300070 5260 5260 5260 5260 0
404 20241209 140700 3480300070 5260 5260 5260 5260 0
405 20241209 140600 3480300070 5260 5230 5260 5230 230
406 20241209 140500 3479090670 5230 5230 5240 5230 222
407 20241209 140400 3477929530 5270 5230 5270 5210 4043
408 20241209 140300 3456813410 5230 5270 5270 5230 1172
409 20241209 140200 3450681480 5270 5270 5270 5270 0
410 20241209 140100 3450681480 5270 5240 5270 5240 4
411 20241209 140000 3450660460 5240 5270 5280 5230 1677
412 20241209 135900 3441866920 5250 5250 5280 5230 2052
413 20241209 135800 3431110830 5280 5260 5280 5240 1836
414 20241209 135700 3421473040 5250 5300 5300 5250 2697
415 20241209 135600 3407263190 5290 5320 5320 5290 1909
416 20241209 135500 3397133970 5310 5380 5380 5310 2100
417 20241209 135400 3385928280 5350 5380 5380 5350 56
418 20241209 135300 3385627480 5370 5350 5390 5350 400
419 20241209 135200 3383481970 5340 5350 5350 5330 40
420 20241209 135100 3383268150 5320 5350 5370 5320 1710
421 20241209 135000 3374150130 5350 5370 5390 5350 779
422 20241209 134900 3369957530 5390 5330 5390 5320 643
423 20241209 134800 3366523570 5330 5320 5350 5310 448
424 20241209 134700 3364135090 5320 5370 5370 5320 3701
425 20241209 134600 3344375750 5380 5380 5380 5380 106
426 20241209 134500 3343805470 5400 5380 5400 5370 207
427 20241209 134400 3342691780 5380 5390 5390 5380 1457
428 20241209 134300 3334852940 5410 5410 5410 5410 0
429 20241209 134200 3334852940 5410 5390 5420 5390 130
430 20241209 134100 3334152060 5390 5390 5390 5390 245
431 20241209 134000 3332831510 5390 5390 5400 5390 278
432 20241209 133900 3331331850 5400 5410 5410 5400 2182
433 20241209 133800 3319545060 5410 5430 5430 5410 240
434 20241209 133700 3318244180 5420 5410 5420 5410 39
435 20241209 133600 3318032820 5410 5410 5410 5410 134
436 20241209 133500 3317307880 5410 5420 5420 5410 2665
437 20241209 133400 3302875430 5440 5440 5440 5430 1907
438 20241209 133300 3292510820 5440 5440 5440 5440 228
439 20241209 133200 3291270500 5440 5440 5450 5440 2859
440 20241209 133100 3275710190 5440 5440 5440 5430 1398
441 20241209 133000 3268105280 5430 5430 5430 5420 71
442 20241209 132900 3267719890 5430 5440 5440 5430 639
443 20241209 132800 3264247370 5440 5430 5440 5420 716
444 20241209 132700 3260355740 5440 5410 5440 5410 1897
445 20241209 132600 3250039440 5420 5420 5420 5420 0
446 20241209 132500 3250039440 5420 5390 5420 5390 586
447 20241209 132400 3246870940 5400 5420 5420 5400 701
448 20241209 132300 3243083520 5420 5410 5420 5410 69
449 20241209 132200 3242709790 5410 5410 5410 5410 334
450 20241209 132100 3240902850 5410 5400 5410 5380 1397
451 20241209 132000 3233370770 5410 5410 5410 5410 0
452 20241209 131900 3233370770 5410 5430 5430 5410 502
453 20241209 131800 3230651890 5430 5440 5450 5430 2286
454 20241209 131700 3218199480 5440 5440 5440 5420 1049
455 20241209 131600 3212502180 5440 5430 5440 5430 1674
456 20241209 131500 3203407450 5430 5410 5430 5410 475
457 20241209 131400 3200828910 5420 5400 5420 5400 1259
458 20241209 131300 3194016580 5400 5390 5400 5390 72
459 20241209 131200 3193628280 5400 5380 5400 5380 2914
460 20241209 131100 3177893940 5380 5380 5380 5380 2
461 20241209 131000 3177883180 5400 5370 5400 5370 445
462 20241209 130900 3175493330 5390 5390 5390 5390 0
463 20241209 130800 3175493330 5390 5380 5390 5380 2
464 20241209 130700 3175482560 5390 5400 5400 5370 889
465 20241209 130600 3170693510 5370 5390 5400 5370 200
466 20241209 130500 3169614320 5400 5380 5400 5370 221
467 20241209 130400 3168426450 5410 5370 5410 5370 155
468 20241209 130300 3167588220 5370 5390 5400 5370 46
469 20241209 130200 3167340320 5410 5390 5420 5390 174
470 20241209 130100 3166402150 5370 5390 5390 5370 1397
471 20241209 130000 3158881920 5400 5420 5420 5400 1022
472 20241209 125900 3153348120 5420 5420 5420 5420 0
473 20241209 125800 3153348120 5420 5420 5420 5420 1
474 20241209 125700 3153342700 5390 5390 5390 5390 0
475 20241209 125600 3153342700 5390 5400 5400 5390 1218
476 20241209 125500 3146767300 5430 5430 5430 5430 6
477 20241209 125400 3146734720 5430 5400 5430 5380 286
478 20241209 125300 3145183080 5370 5360 5370 5360 6
479 20241209 125200 3145150870 5360 5360 5360 5360 921
480 20241209 125100 3140214310 5370 5370 5370 5370 772
481 20241209 125000 3136068670 5370 5370 5370 5370 54
482 20241209 124900 3135778690 5370 5390 5390 5370 24
483 20241209 124800 3135649630 5370 5380 5380 5370 9
484 20241209 124700 3135601240 5370 5380 5380 5370 365
485 20241209 124600 3133641110 5380 5380 5380 5380 198
486 20241209 124500 3132575870 5370 5370 5380 5370 1337
487 20241209 124400 3125389470 5380 5380 5380 5380 320
488 20241209 124300 3123667870 5390 5390 5390 5390 1000
489 20241209 124200 3118277870 5370 5390 5390 5370 3
490 20241209 124100 3118261740 5390 5390 5390 5390 0
491 20241209 124000 3118261740 5390 5370 5390 5370 46
492 20241209 123900 3118014520 5390 5390 5390 5390 546
493 20241209 123800 3115071580 5360 5350 5360 5350 45
494 20241209 123700 3114830530 5350 5360 5360 5350 697
495 20241209 123600 3111099370 5350 5350 5350 5350 0
496 20241209 123500 3111099370 5350 5380 5380 5350 1002
497 20241209 123400 3105723980 5380 5390 5390 5380 25
498 20241209 123300 3105589470 5370 5350 5390 5350 339
499 20241209 123200 3103768950 5350 5360 5370 5350 212
500 20241209 123100 3102633220 5370 5370 5370 5360 289
501 20241209 123000 3101084050 5370 5370 5370 5370 70
502 20241209 122900 3100708150 5370 5400 5400 5370 1643
503 20241209 122800 3091859210 5400 5430 5430 5400 15
504 20241209 122700 3091778180 5400 5390 5440 5390 47
505 20241209 122600 3091524540 5440 5400 5440 5390 555
506 20241209 122500 3088530250 5400 5420 5420 5400 1091
507 20241209 122400 3082628040 5420 5440 5450 5420 101
508 20241209 122300 3082077890 5440 5410 5440 5410 329
509 20241209 122200 3080296000 5410 5410 5410 5410 373
510 20241209 122100 3078278070 5420 5440 5440 5420 1615
511 20241209 122000 3069518700 5450 5430 5460 5430 364
512 20241209 121900 3067534880 5430 5450 5450 5430 25
513 20241209 121800 3067399010 5450 5430 5450 5420 1682
514 20241209 121700 3058253760 5460 5420 5460 5420 789
515 20241209 121600 3053967540 5420 5420 5420 5420 205
516 20241209 121500 3052856440 5420 5430 5430 5410 352
517 20241209 121400 3050948580 5420 5430 5440 5420 107
518 20241209 121300 3050367220 5420 5410 5460 5410 396
519 20241209 121200 3048211310 5410 5440 5440 5400 510
520 20241209 121100 3045444600 5440 5450 5470 5440 183
521 20241209 121000 3044447370 5460 5430 5460 5430 1659
522 20241209 120900 3035409860 5430 5440 5440 5430 216
523 20241209 120800 3034235120 5440 5420 5440 5410 1154
524 20241209 120700 3027990470 5440 5430 5440 5410 206
525 20241209 120600 3026871660 5430 5420 5430 5410 88
526 20241209 120500 3026395220 5420 5420 5420 5420 591
527 20241209 120400 3023192000 5420 5420 5420 5420 406
528 20241209 120300 3020991480 5420 5460 5480 5420 739
529 20241209 120200 3016974030 5450 5390 5450 5390 2906
530 20241209 120100 3001194800 5380 5390 5390 5370 426
531 20241209 120000 2998902880 5390 5390 5390 5390 14
532 20241209 115900 2998827420 5390 5400 5400 5390 131
533 20241209 115800 2998121270 5390 5390 5390 5390 206
534 20241209 115700 2997010930 5390 5410 5410 5390 1369
535 20241209 115600 2989619670 5410 5400 5410 5390 585
536 20241209 115500 2986462640 5380 5330 5420 5330 2720
537 20241209 115400 2971826750 5320 5310 5320 5310 1537
538 20241209 115300 2963665230 5310 5310 5310 5310 39
539 20241209 115200 2963458140 5300 5300 5300 5300 0
540 20241209 115100 2963458140 5300 5300 5320 5290 389
541 20241209 115000 2961398070 5300 5310 5310 5300 342
542 20241209 114900 2959582130 5300 5300 5300 5300 0
543 20241209 114800 2959582130 5300 5300 5300 5300 1007
544 20241209 114700 2954245030 5320 5300 5320 5300 145
545 20241209 114600 2953476510 5300 5330 5330 5300 1254
546 20241209 114500 2946805130 5340 5320 5340 5320 322
547 20241209 114400 2945087730 5320 5310 5330 5310 398
548 20241209 114300 2942973130 5300 5290 5300 5290 899
549 20241209 114200 2938217330 5280 5280 5290 5280 354
550 20241209 114100 2936348200 5290 5300 5300 5280 864
551 20241209 114000 2931776300 5300 5300 5300 5300 51
552 20241209 113900 2931506000 5310 5300 5310 5300 11
553 20241209 113800 2931447690 5290 5300 5300 5290 222
554 20241209 113700 2930271380 5310 5300 5310 5300 479
555 20241209 113600 2927732670 5300 5300 5310 5300 325
556 20241209 113500 2926009600 5310 5330 5330 5310 809
557 20241209 113400 2921708640 5320 5320 5320 5320 106
558 20241209 113300 2921144720 5310 5320 5320 5310 218
559 20241209 113200 2919986060 5330 5330 5330 5320 469
560 20241209 113100 2917488290 5340 5320 5340 5320 289
561 20241209 113000 2915946230 5320 5310 5320 5310 102
562 20241209 112900 2915404590 5310 5290 5310 5290 252
563 20241209 112800 2914069710 5300 5270 5300 5270 260
564 20241209 112700 2912692900 5270 5270 5270 5270 244
565 20241209 112600 2911407020 5270 5270 5270 5270 383
566 20241209 112500 2909388610 5260 5280 5280 5250 831
567 20241209 112400 2905011430 5280 5300 5300 5280 1032
568 20241209 112300 2899551040 5300 5320 5320 5300 813
569 20241209 112200 2895235070 5320 5340 5340 5320 304
570 20241209 112100 2893614480 5330 5330 5330 5330 112
571 20241209 112000 2893017520 5320 5340 5340 5310 1027
572 20241209 111900 2887545480 5340 5310 5340 5310 844
573 20241209 111800 2883039120 5300 5260 5300 5260 364
574 20241209 111700 2881117650 5260 5260 5260 5260 163
575 20241209 111600 2880260270 5280 5280 5280 5280 594
576 20241209 111500 2877123950 5280 5280 5280 5280 124
577 20241209 111400 2876469230 5250 5280 5280 5250 1946
578 20241209 111300 2866248120 5250 5260 5280 5250 873
579 20241209 111200 2861655140 5290 5310 5310 5250 9614
580 20241209 111100 2811066030 5320 5330 5330 5320 384
581 20241209 111000 2809022000 5330 5340 5340 5330 175
582 20241209 110900 2808088210 5340 5330 5340 5330 260
583 20241209 110800 2806700250 5330 5300 5340 5300 1411
584 20241209 110700 2799215030 5300 5290 5300 5290 128
585 20241209 110600 2798536960 5310 5280 5310 5250 4596
586 20241209 110500 2774307230 5290 5310 5310 5290 1178
587 20241209 110400 2768069970 5340 5310 5340 5270 5597
588 20241209 110300 2738451120 5300 5330 5340 5300 2571
589 20241209 110200 2724765910 5330 5370 5370 5330 3366
590 20241209 110100 2706784880 5350 5380 5380 5350 454
591 20241209 110000 2704351230 5370 5340 5370 5300 11727
592 20241209 105900 2641916160 5330 5390 5410 5330 4136
593 20241209 105800 2619806880 5390 5380 5390 5380 15
594 20241209 105700 2619726050 5390 5400 5400 5380 145
595 20241209 105600 2618944310 5390 5410 5410 5390 253
596 20241209 105500 2617576200 5410 5390 5410 5390 402
597 20241209 105400 2615405460 5400 5370 5400 5370 1803
598 20241209 105300 2605684550 5370 5370 5390 5370 756
599 20241209 105200 2601618350 5380 5390 5390 5330 2482
600 20241209 105100 2588325480 5380 5390 5420 5380 2163
601 20241209 105000 2576660110 5400 5440 5440 5400 7485
602 20241209 104900 2536180600 5450 5440 5460 5440 63
603 20241209 104800 2535837320 5430 5430 5440 5430 772
604 20241209 104700 2531640880 5430 5430 5430 5420 134
605 20241209 104600 2530913310 5430 5450 5450 5400 7770
606 20241209 104500 2488790990 5450 5480 5480 5450 197
607 20241209 104400 2487715000 5450 5460 5460 5430 2847
608 20241209 104300 2472202440 5460 5480 5480 5460 2833
609 20241209 104200 2456708210 5480 5500 5510 5480 1911
610 20241209 104100 2446215690 5500 5520 5520 5500 3534
611 20241209 104000 2426758530 5520 5530 5550 5520 761
612 20241209 103900 2422554960 5560 5560 5570 5510 3057
613 20241209 103800 2405634980 5570 5600 5600 5550 4913
614 20241209 103700 2378259730 5600 5620 5630 5600 2959
615 20241209 103600 2361627270 5620 5580 5620 5570 4035
616 20241209 103500 2339119500 5590 5590 5600 5570 1843
617 20241209 103400 2328828390 5590 5610 5610 5580 2208
618 20241209 103300 2316483520 5610 5630 5630 5590 9498
619 20241209 103200 2263192310 5630 5580 5630 5580 14039
620 20241209 103100 2184572110 5580 5570 5600 5570 8315
621 20241209 103000 2138166380 5570 5520 5590 5520 12174
622 20241209 102900 2070455930 5520 5520 5540 5520 1176
623 20241209 102800 2063957840 5520 5520 5530 5520 934
624 20241209 102700 2058798180 5520 5520 5520 5500 366
625 20241209 102600 2056784960 5500 5520 5520 5500 4301
626 20241209 102500 2033085420 5510 5490 5520 5490 609
627 20241209 102400 2029729360 5490 5530 5530 5490 577
628 20241209 102300 2026539300 5530 5470 5530 5450 1010
629 20241209 102200 2020979170 5460 5450 5460 5440 1531
630 20241209 102100 2012627160 5450 5450 5460 5440 280
631 20241209 102000 2011102790 5440 5480 5480 5440 2064
632 20241209 101900 1999848310 5480 5490 5490 5480 333
633 20241209 101800 1998020660 5500 5520 5530 5500 4890
634 20241209 101700 1971049890 5540 5490 5540 5490 4424
635 20241209 101600 1946644270 5470 5480 5480 5470 297
636 20241209 101500 1945018570 5460 5460 5470 5460 134
637 20241209 101400 1944286920 5460 5460 5480 5440 1040
638 20241209 101300 1938609190 5480 5440 5490 5440 591
639 20241209 101200 1935371340 5450 5490 5490 5450 2831
640 20241209 101100 1919930890 5490 5500 5500 5470 1041
641 20241209 101000 1914233690 5500 5480 5500 5470 1929
642 20241209 100900 1903664210 5480 5510 5530 5470 1011
643 20241209 100800 1898113530 5510 5530 5550 5490 2905
644 20241209 100700 1882102890 5560 5520 5570 5520 4919
645 20241209 100600 1854815410 5520 5490 5520 5480 2084
646 20241209 100500 1843340800 5490 5510 5520 5490 935
647 20241209 100400 1838190310 5480 5500 5510 5480 1648
648 20241209 100300 1829128360 5460 5490 5490 5460 659
649 20241209 100200 1825519400 5500 5500 5500 5490 379
650 20241209 100100 1823435280 5500 5460 5500 5450 3722
651 20241209 100000 1803042680 5450 5490 5490 5450 3864
652 20241209 095900 1781913160 5480 5520 5520 5480 1343
653 20241209 095800 1774521460 5530 5520 5540 5500 2949
654 20241209 095700 1758227600 5520 5550 5560 5500 3686
655 20241209 095600 1737852090 5550 5520 5550 5500 4668
656 20241209 095500 1712047880 5500 5500 5550 5480 2619
657 20241209 095400 1697612420 5500 5530 5530 5470 3977
658 20241209 095300 1675761820 5530 5480 5540 5460 10260
659 20241209 095200 1619102980 5480 5520 5550 5480 11877
660 20241209 095100 1553571120 5520 5430 5530 5430 7957
661 20241209 095000 1509897490 5440 5450 5450 5440 252
662 20241209 094900 1508525350 5440 5460 5470 5430 3960
663 20241209 094800 1486995950 5460 5440 5460 5420 3922
664 20241209 094700 1465665140 5430 5450 5470 5420 3738
665 20241209 094600 1445316210 5480 5430 5520 5430 13233
666 20241209 094500 1372834640 5430 5420 5440 5420 2295
667 20241209 094400 1360367850 5420 5410 5420 5390 3450
668 20241209 094300 1341739000 5410 5390 5430 5390 3394
669 20241209 094200 1323368220 5380 5440 5480 5370 12604
670 20241209 094100 1254865390 5440 5300 5450 5300 8652
671 20241209 094000 1208432420 5300 5280 5300 5260 1632
672 20241209 093900 1199810240 5260 5270 5290 5260 344
673 20241209 093800 1197994630 5260 5260 5260 5260 94
674 20241209 093700 1197500190 5260 5260 5260 5260 129
675 20241209 093600 1196821650 5260 5250 5260 5230 47
676 20241209 093500 1196574840 5210 5230 5230 5210 220
677 20241209 093400 1195424260 5200 5260 5260 5200 2245
678 20241209 093300 1183720040 5260 5240 5260 5210 1220
679 20241209 093200 1177335920 5230 5210 5230 5210 462
680 20241209 093100 1174922290 5200 5180 5200 5180 3277
681 20241209 093000 1157926700 5170 5190 5190 5170 1655
682 20241209 092900 1149359090 5190 5200 5200 5170 274
683 20241209 092800 1147940480 5200 5170 5200 5170 1354
684 20241209 092700 1140938860 5170 5190 5200 5170 4668
685 20241209 092600 1116772170 5200 5180 5200 5180 454
686 20241209 092500 1114411390 5180 5230 5230 5180 2989
687 20241209 092400 1098889590 5200 5180 5200 5180 2692
688 20241209 092300 1084909290 5180 5230 5230 5170 8221
689 20241209 092200 1042274120 5230 5230 5240 5230 538
690 20241209 092100 1039459610 5240 5260 5260 5240 467
691 20241209 092000 1037008040 5250 5250 5250 5250 10
692 20241209 091900 1036955540 5250 5250 5280 5240 2889
693 20241209 091800 1021733290 5240 5270 5270 5240 155
694 20241209 091700 1020920490 5240 5280 5280 5240 958
695 20241209 091600 1015897550 5280 5280 5280 5230 868
696 20241209 091500 1011338700 5250 5280 5280 5250 1077
697 20241209 091400 1005661310 5280 5300 5300 5270 1486
698 20241209 091300 997817490 5280 5310 5310 5270 4235
699 20241209 091200 975387020 5310 5250 5310 5250 1830
700 20241209 091100 965704860 5230 5240 5260 5230 621
701 20241209 091000 962446040 5230 5230 5270 5210 2719
702 20241209 090900 948242280 5240 5270 5270 5230 2934
703 20241209 090800 932853270 5270 5230 5300 5230 8479
704 20241209 090700 888133590 5230 5180 5240 5170 4051
705 20241209 090600 867032730 5150 5150 5180 5140 3042
706 20241209 090500 851341160 5140 5190 5200 5140 12472
707 20241209 090400 786956510 5180 5180 5240 5140 19929
708 20241209 090300 683562140 5250 5350 5350 5170 22819
709 20241209 090200 563225840 5350 5440 5450 5350 26215
710 20241209 090100 421814930 5460 5490 5530 5430 12617
711 20241209 090000 352912910 5520 5550 5590 5420 62927