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

723
261200/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,723 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,210100,469266180,5410,5410,5410,5410,5016
20241209,210000,469266180,5410,5410,5410,5410,0
20241209,205900,469266180,5410,5410,5410,5410,0
20241209,205800,469266180,5410,5410,5410,5410,0
20241209,205700,469266180,5410,5410,5410,5410,0
20241209,205600,469266180,5410,5410,5410,5410,0
20241209,205500,469266180,5410,5410,5410,5410,0
20241209,205400,469266180,5410,5410,5410,5410,0
20241209,205300,469266180,5410,5410,5410,5410,0
20241209,205200,469266180,5410,5410,5410,5410,0
20241209,205100,469266180,5410,5410,5410,5410,0
20241209,205000,469266180,5410,5410,5410,5410,0
20241209,204900,469266180,5410,5410,5410,5410,0
20241209,204800,469266180,5410,5410,5410,5410,0
20241209,204700,469266180,5410,5410,5410,5410,0
20241209,204600,469266180,5410,5410,5410,5410,0
20241209,204500,469266180,5410,5410,5410,5410,0
20241209,204400,469266180,5410,5410,5410,5410,0
20241209,204300,469266180,5410,5410,5410,5410,0
20241209,204200,469266180,5410,5410,5410,5410,0
20241209,204100,469266180,5410,5410,5410,5410,0
20241209,204000,469266180,5410,5410,5410,5410,0
20241209,203900,469266180,5410,5410,5410,5410,0
20241209,203800,469266180,5410,5410,5410,5410,0
20241209,203700,469266180,5410,5410,5410,5410,0
20241209,203600,469266180,5410,5410,5410,5410,0
20241209,203500,469266180,5410,5410,5410,5410,0
20241209,203400,469266180,5410,5410,5410,5410,0
20241209,203300,469266180,5410,5410,5410,5410,0
20241209,203200,469266180,5410,5410,5410,5410,0
20241209,203100,469266180,5410,5410,5410,5410,5016
20241209,203000,469266180,5410,5410,5410,5410,0
20241209,202900,469266180,5410,5410,5410,5410,0
20241209,202800,469266180,5410,5410,5410,5410,0
20241209,202700,469266180,5410,5410,5410,5410,0
20241209,202600,469266180,5410,5410,5410,5410,0
20241209,202500,469266180,5410,5410,5410,5410,0
20241209,202400,469266180,5410,5410,5410,5410,0
20241209,202300,469266180,5410,5410,5410,5410,0
20241209,202200,469266180,5410,5410,5410,5410,0
20241209,202100,469266180,5410,5410,5410,5410,0
20241209,202000,469266180,5410,5410,5410,5410,0
20241209,201900,469266180,5410,5410,5410,5410,0
20241209,201800,469266180,5410,5410,5410,5410,0
20241209,201700,469266180,5410,5410,5410,5410,0
20241209,201600,469266180,5410,5410,5410,5410,0
20241209,201500,469266180,5410,5410,5410,5410,0
20241209,201400,469266180,5410,5410,5410,5410,0
20241209,201300,469266180,5410,5410,5410,5410,0
20241209,201200,469266180,5410,5410,5410,5410,0
20241209,201100,469266180,5410,5410,5410,5410,0
20241209,201000,469266180,5410,5410,5410,5410,0
20241209,200900,469266180,5410,5410,5410,5410,0
20241209,200800,469266180,5410,5410,5410,5410,0
20241209,200700,469266180,5410,5410,5410,5410,0
20241209,200600,469266180,5410,5410,5410,5410,0
20241209,200500,469266180,5410,5410,5410,5410,0
20241209,200400,469266180,5410,5410,5410,5410,0
20241209,200300,469266180,5410,5410,5410,5410,0
20241209,200200,469266180,5410,5410,5410,5410,0
20241209,200100,469266180,5410,5410,5410,5410,5016
20241209,200000,469266180,5410,5410,5410,5410,0
20241209,195900,469266180,5410,5410,5410,5410,0
20241209,195800,469266180,5410,5410,5410,5410,0
20241209,195700,469266180,5410,5410,5410,5410,0
20241209,195600,469266180,5410,5410,5410,5410,0
20241209,195500,469266180,5410,5410,5410,5410,0
20241209,195400,469266180,5410,5410,5410,5410,0
20241209,195300,469266180,5410,5410,5410,5410,0
20241209,195200,469266180,5410,5410,5410,5410,0
20241209,195100,469266180,5410,5410,5410,5410,0
20241209,195000,469266180,5410,5410,5410,5410,0
20241209,194900,469266180,5410,5410,5410,5410,0
20241209,194800,469266180,5410,5410,5410,5410,0
20241209,194700,469266180,5410,5410,5410,5410,0
20241209,194600,469266180,5410,5410,5410,5410,0
20241209,194500,469266180,5410,5410,5410,5410,0
20241209,194400,469266180,5410,5410,5410,5410,0
20241209,194300,469266180,5410,5410,5410,5410,0
20241209,194200,469266180,5410,5410,5410,5410,0
20241209,194100,469266180,5410,5410,5410,5410,0
20241209,194000,469266180,5410,5410,5410,5410,0
20241209,193900,469266180,5410,5410,5410,5410,0
20241209,193800,469266180,5410,5410,5410,5410,0
20241209,193700,469266180,5410,5410,5410,5410,0
20241209,193600,469266180,5410,5410,5410,5410,0
20241209,193500,469266180,5410,5410,5410,5410,0
20241209,193400,469266180,5410,5410,5410,5410,0
20241209,193300,469266180,5410,5410,5410,5410,0
20241209,193200,469266180,5410,5410,5410,5410,0
20241209,193100,469266180,5410,5410,5410,5410,5016
20241209,193000,469266180,5410,5410,5410,5410,0
20241209,192900,469266180,5410,5410,5410,5410,0
20241209,192800,469266180,5410,5410,5410,5410,0
20241209,192700,469266180,5410,5410,5410,5410,0
20241209,192600,469266180,5410,5410,5410,5410,0
20241209,192500,469266180,5410,5410,5410,5410,0
20241209,192400,469266180,5410,5410,5410,5410,0
20241209,192300,469266180,5410,5410,5410,5410,0
20241209,192200,469266180,5410,5410,5410,5410,0
20241209,192100,469266180,5410,5410,5410,5410,0
20241209,192000,469266180,5410,5410,5410,5410,0
20241209,191900,469266180,5410,5410,5410,5410,0
20241209,191800,469266180,5410,5410,5410,5410,0
20241209,191700,469266180,5410,5410,5410,5410,0
20241209,191600,469266180,5410,5410,5410,5410,0
20241209,191500,469266180,5410,5410,5410,5410,0
20241209,191400,469266180,5410,5410,5410,5410,0
20241209,191300,469266180,5410,5410,5410,5410,0
20241209,191200,469266180,5410,5410,5410,5410,0
20241209,191100,469266180,5410,5410,5410,5410,0
20241209,191000,469266180,5410,5410,5410,5410,0
20241209,190900,469266180,5410,5410,5410,5410,0
20241209,190800,469266180,5410,5410,5410,5410,0
20241209,190700,469266180,5410,5410,5410,5410,0
20241209,190600,469266180,5410,5410,5410,5410,0
20241209,190500,469266180,5410,5410,5410,5410,0
20241209,190400,469266180,5410,5410,5410,5410,0
20241209,190300,469266180,5410,5410,5410,5410,0
20241209,190200,469266180,5410,5410,5410,5410,0
20241209,190100,469266180,5410,5410,5410,5410,5016
20241209,190000,469266180,5410,5410,5410,5410,0
20241209,185900,469266180,5410,5410,5410,5410,0
20241209,185800,469266180,5410,5410,5410,5410,0
20241209,185700,469266180,5410,5410,5410,5410,0
20241209,185600,469266180,5410,5410,5410,5410,0
20241209,185500,469266180,5410,5410,5410,5410,0
20241209,185400,469266180,5410,5410,5410,5410,0
20241209,185300,469266180,5410,5410,5410,5410,0
20241209,185200,469266180,5410,5410,5410,5410,0
20241209,185100,469266180,5410,5410,5410,5410,0
20241209,185000,469266180,5410,5410,5410,5410,0
20241209,184900,469266180,5410,5410,5410,5410,0
20241209,184800,469266180,5410,5410,5410,5410,0
20241209,184700,469266180,5410,5410,5410,5410,0
20241209,184600,469266180,5410,5410,5410,5410,0
20241209,184500,469266180,5410,5410,5410,5410,0
20241209,184400,469266180,5410,5410,5410,5410,0
20241209,184300,469266180,5410,5410,5410,5410,0
20241209,184200,469266180,5410,5410,5410,5410,0
20241209,184100,469266180,5410,5410,5410,5410,0
20241209,184000,469266180,5410,5410,5410,5410,0
20241209,183900,469266180,5410,5410,5410,5410,0
20241209,183800,469266180,5410,5410,5410,5410,0
20241209,183700,469266180,5410,5410,5410,5410,0
20241209,183600,469266180,5410,5410,5410,5410,0
20241209,183500,469266180,5410,5410,5410,5410,0
20241209,183400,469266180,5410,5410,5410,5410,0
20241209,183300,469266180,5410,5410,5410,5410,0
20241209,183200,469266180,5410,5410,5410,5410,0
20241209,183100,469266180,5410,5410,5410,5410,5016
20241209,183000,469266180,5410,5410,5410,5410,0
20241209,182900,469266180,5410,5410,5410,5410,0
20241209,182800,469266180,5410,5410,5410,5410,0
20241209,182700,469266180,5410,5410,5410,5410,0
20241209,182600,469266180,5410,5410,5410,5410,0
20241209,182500,469266180,5410,5410,5410,5410,0
20241209,182400,469266180,5410,5410,5410,5410,0
20241209,182300,469266180,5410,5410,5410,5410,0
20241209,182200,469266180,5410,5410,5410,5410,0
20241209,182100,469266180,5410,5410,5410,5410,0
20241209,182000,469266180,5410,5410,5410,5410,0
20241209,181900,469266180,5410,5410,5410,5410,0
20241209,181800,469266180,5410,5410,5410,5410,0
20241209,181700,469266180,5410,5410,5410,5410,0
20241209,181600,469266180,5410,5410,5410,5410,0
20241209,181500,469266180,5410,5410,5410,5410,0
20241209,181400,469266180,5410,5410,5410,5410,0
20241209,181300,469266180,5410,5410,5410,5410,0
20241209,181200,469266180,5410,5410,5410,5410,0
20241209,181100,469266180,5410,5410,5410,5410,0
20241209,181000,469266180,5410,5410,5410,5410,0
20241209,180900,469266180,5410,5410,5410,5410,0
20241209,180800,469266180,5410,5410,5410,5410,0
20241209,180700,469266180,5410,5410,5410,5410,0
20241209,180600,469266180,5410,5410,5410,5410,0
20241209,180500,469266180,5410,5410,5410,5410,0
20241209,180400,469266180,5410,5410,5410,5410,0
20241209,180300,469266180,5410,5410,5410,5410,0
20241209,180200,469266180,5410,5410,5410,5410,0
20241209,180100,469266180,5410,5410,5410,5410,5016
20241209,180000,469266180,5410,5410,5410,5410,0
20241209,175900,469266180,5410,5410,5410,5410,0
20241209,175800,469266180,5410,5410,5410,5410,0
20241209,175700,469266180,5410,5410,5410,5410,0
20241209,175600,469266180,5410,5410,5410,5410,0
20241209,175500,469266180,5410,5410,5410,5410,0
20241209,175400,469266180,5410,5410,5410,5410,0
20241209,175300,469266180,5410,5410,5410,5410,0
20241209,175200,469266180,5410,5410,5410,5410,0
20241209,175100,469266180,5410,5410,5410,5410,0
20241209,175000,469266180,5410,5410,5410,5410,0
20241209,174900,469266180,5410,5410,5410,5410,0
20241209,174800,469266180,5410,5410,5410,5410,0
20241209,174700,469266180,5410,5410,5410,5410,0
20241209,174600,469266180,5410,5410,5410,5410,0
20241209,174500,469266180,5410,5410,5410,5410,0
20241209,174400,469266180,5410,5410,5410,5410,0
20241209,174300,469266180,5410,5410,5410,5410,0
20241209,174200,469266180,5410,5410,5410,5410,0
20241209,174100,469266180,5410,5410,5410,5410,0
20241209,174000,469266180,5410,5410,5410,5410,0
20241209,173900,469266180,5410,5410,5410,5410,0
20241209,173800,469266180,5410,5410,5410,5410,0
20241209,173700,469266180,5410,5410,5410,5410,0
20241209,173600,469266180,5410,5410,5410,5410,0
20241209,173500,469266180,5410,5410,5410,5410,0
20241209,173400,469266180,5410,5410,5410,5410,0
20241209,173300,469266180,5410,5410,5410,5410,0
20241209,173200,469266180,5410,5410,5410,5410,0
20241209,173100,469266180,5410,5410,5410,5410,5016
20241209,173000,469266180,5410,5410,5410,5410,0
20241209,172900,469266180,5410,5410,5410,5410,0
20241209,172800,469266180,5410,5410,5410,5410,0
20241209,172700,469266180,5410,5410,5410,5410,0
20241209,172600,469266180,5410,5410,5410,5410,0
20241209,172500,469266180,5410,5410,5410,5410,0
20241209,172400,469266180,5410,5410,5410,5410,0
20241209,172300,469266180,5410,5410,5410,5410,0
20241209,172200,469266180,5410,5410,5410,5410,0
20241209,172100,469266180,5410,5410,5410,5410,0
20241209,172000,469266180,5410,5410,5410,5410,0
20241209,171900,469266180,5410,5410,5410,5410,0
20241209,171800,469266180,5410,5410,5410,5410,0
20241209,171700,469266180,5410,5410,5410,5410,0
20241209,171600,469266180,5410,5410,5410,5410,0
20241209,171500,469266180,5410,5410,5410,5410,0
20241209,171400,469266180,5410,5410,5410,5410,0
20241209,171300,469266180,5410,5410,5410,5410,0
20241209,171200,469266180,5410,5410,5410,5410,0
20241209,171100,469266180,5410,5410,5410,5410,0
20241209,171000,469266180,5410,5410,5410,5410,0
20241209,170900,469266180,5410,5410,5410,5410,0
20241209,170800,469266180,5410,5410,5410,5410,0
20241209,170700,469266180,5410,5410,5410,5410,0
20241209,170600,469266180,5410,5410,5410,5410,0
20241209,170500,469266180,5410,5410,5410,5410,0
20241209,170400,469266180,5410,5410,5410,5410,0
20241209,170300,469266180,5410,5410,5410,5410,0
20241209,170200,469266180,5410,5410,5410,5410,0
20241209,170100,469266180,5410,5410,5410,5410,5016
20241209,170000,469266180,5410,5410,5410,5410,0
20241209,165900,469266180,5410,5410,5410,5410,0
20241209,165800,469266180,5410,5410,5410,5410,0
20241209,165700,469266180,5410,5410,5410,5410,0
20241209,165600,469266180,5410,5410,5410,5410,0
20241209,165500,469266180,5410,5410,5410,5410,0
20241209,165400,469266180,5410,5410,5410,5410,0
20241209,165300,469266180,5410,5410,5410,5410,0
20241209,165200,469266180,5410,5410,5410,5410,0
20241209,165100,469266180,5410,5410,5410,5410,0
20241209,165000,469266180,5410,5410,5410,5410,0
20241209,164900,469266180,5410,5410,5410,5410,0
20241209,164800,469266180,5410,5410,5410,5410,0
20241209,164700,469266180,5410,5410,5410,5410,0
20241209,164600,469266180,5410,5410,5410,5410,0
20241209,164500,469266180,5410,5410,5410,5410,0
20241209,164400,469266180,5410,5410,5410,5410,0
20241209,164300,469266180,5410,5410,5410,5410,0
20241209,164200,469266180,5410,5410,5410,5410,0
20241209,164100,469266180,5410,5410,5410,5410,0
20241209,164000,469266180,5410,5410,5410,5410,0
20241209,163900,469266180,5410,5410,5410,5410,0
20241209,163800,469266180,5410,5410,5410,5410,0
20241209,163700,469266180,5410,5410,5410,5410,0
20241209,163600,469266180,5410,5410,5410,5410,0
20241209,163500,469266180,5410,5410,5410,5410,0
20241209,163400,469266180,5410,5410,5410,5410,0
20241209,163300,469266180,5410,5410,5410,5410,0
20241209,163200,469266180,5410,5410,5410,5410,0
20241209,163100,469266180,5410,5410,5410,5410,5016
20241209,163000,469266180,5410,5410,5410,5410,0
20241209,162900,469266180,5410,5410,5410,5410,0
20241209,162800,469266180,5410,5410,5410,5410,0
20241209,162700,469266180,5410,5410,5410,5410,0
20241209,162600,469266180,5410,5410,5410,5410,0
20241209,162500,469266180,5410,5410,5410,5410,0
20241209,162400,469266180,5410,5410,5410,5410,0
20241209,162300,469266180,5410,5410,5410,5410,0
20241209,162200,469266180,5410,5410,5410,5410,0
20241209,162100,469266180,5410,5410,5410,5410,0
20241209,162000,469266180,5410,5410,5410,5410,0
20241209,161900,469266180,5410,5410,5410,5410,0
20241209,161800,469266180,5410,5410,5410,5410,0
20241209,161700,469266180,5410,5410,5410,5410,0
20241209,161600,469266180,5410,5410,5410,5410,0
20241209,161500,469266180,5410,5410,5410,5410,0
20241209,161400,469266180,5410,5410,5410,5410,0
20241209,161300,469266180,5410,5410,5410,5410,0
20241209,161200,469266180,5410,5410,5410,5410,0
20241209,161100,469266180,5410,5410,5410,5410,0
20241209,161000,469266180,5410,5410,5410,5410,0
20241209,160900,469266180,5410,5410,5410,5410,0
20241209,160800,469266180,5410,5410,5410,5410,0
20241209,160700,469266180,5410,5410,5410,5410,0
20241209,160600,469266180,5410,5410,5410,5410,0
20241209,160500,469266180,5410,5410,5410,5410,0
20241209,160400,469266180,5410,5410,5410,5410,0
20241209,160300,469266180,5410,5410,5410,5410,0
20241209,160200,469266180,5410,5410,5410,5410,0
20241209,160100,469266180,5410,5410,5410,5410,5016
20241209,160000,469266180,5410,5410,5410,5410,0
20241209,155900,469266180,5410,5410,5410,5410,0
20241209,155800,469266180,5410,5410,5410,5410,0
20241209,155700,469266180,5410,5410,5410,5410,0
20241209,155600,469266180,5410,5410,5410,5410,0
20241209,155500,469266180,5410,5410,5410,5410,0
20241209,155400,469266180,5410,5410,5410,5410,0
20241209,155300,469266180,5410,5410,5410,5410,0
20241209,155200,469266180,5410,5410,5410,5410,0
20241209,155100,469266180,5410,5410,5410,5410,0
20241209,155000,469266180,5410,5410,5410,5410,0
20241209,154900,469266180,5410,5410,5410,5410,0
20241209,154800,469266180,5410,5410,5410,5410,0
20241209,154700,469266180,5410,5410,5410,5410,0
20241209,154600,469266180,5410,5410,5410,5410,0
20241209,154500,469266180,5410,5410,5410,5410,0
20241209,154400,469266180,5410,5410,5410,5410,0
20241209,154300,469266180,5410,5410,5410,5410,0
20241209,154200,469266180,5410,5410,5410,5410,0
20241209,154100,469266180,5410,5410,5410,5410,0
20241209,154000,469266180,5410,5410,5410,5410,0
20241209,153900,469266180,5410,5410,5410,5410,0
20241209,153800,469266180,5410,5410,5410,5410,0
20241209,153700,469266180,5410,5410,5410,5410,0
20241209,153600,469266180,5410,5410,5410,5410,0
20241209,153500,469266180,5410,5410,5410,5410,0
20241209,153400,469266180,5410,5410,5410,5410,0
20241209,153300,469266180,5410,5410,5410,5410,0
20241209,153200,469266180,5410,5410,5410,5410,0
20241209,153100,469266180,5410,5410,5410,5410,5016
20241209,153000,469266180,5410,5410,5410,5410,5016
20241209,152900,442129620,5470,5470,5470,5470,0
20241209,152800,442129620,5470,5470,5470,5470,0
20241209,152700,442129620,5470,5470,5470,5470,0
20241209,152600,442129620,5470,5470,5470,5470,0
20241209,152500,442129620,5470,5470,5470,5470,0
20241209,152400,442129620,5470,5470,5470,5470,0
20241209,152300,442129620,5470,5470,5470,5470,0
20241209,152200,442129620,5470,5470,5470,5470,0
20241209,152100,442129620,5470,5470,5470,5470,0
20241209,152000,442129620,5470,5470,5470,5470,0
20241209,151900,442129620,5470,5470,5470,5470,43
20241209,151800,441894410,5480,5480,5480,5480,18
20241209,151700,441795770,5500,5500,5500,5500,0
20241209,151600,441795770,5500,5500,5500,5500,0
20241209,151500,441795770,5500,5500,5500,5500,1
20241209,151400,441790270,5470,5470,5470,5470,0
20241209,151300,441790270,5470,5490,5490,5470,525
20241209,151200,438908040,5490,5490,5490,5490,0
20241209,151100,438908040,5490,5490,5490,5490,0
20241209,151000,438908040,5490,5490,5490,5490,1974
20241209,150900,428070780,5490,5490,5490,5490,18
20241209,150800,427971960,5490,5490,5490,5490,1
20241209,150700,427966470,5490,5490,5490,5490,0
20241209,150600,427966470,5490,5480,5490,5480,129
20241209,150500,427258560,5490,5490,5490,5490,1
20241209,150400,427253070,5490,5490,5490,5490,500
20241209,150300,424508070,5490,5490,5490,5490,0
20241209,150200,424508070,5490,5490,5490,5490,500
20241209,150100,421763070,5500,5500,5500,5500,0
20241209,150000,421763070,5500,5530,5530,5490,630
20241209,145900,418300300,5490,5490,5490,5490,0
20241209,145800,418300300,5490,5490,5490,5490,4974
20241209,145700,390993040,5480,5490,5490,5480,816
20241209,145600,386514310,5510,5480,5510,5480,62
20241209,145500,386173880,5500,5490,5500,5470,2839
20241209,145400,370627710,5510,5510,5510,5510,0
20241209,145300,370627710,5510,5510,5510,5510,0
20241209,145200,370627710,5510,5510,5510,5510,0
20241209,145100,370627710,5510,5520,5520,5510,1023
20241209,145000,364990750,5530,5530,5530,5530,300
20241209,144900,363331750,5550,5550,5550,5550,0
20241209,144800,363331750,5550,5550,5550,5550,0
20241209,144700,363331750,5550,5550,5550,5550,0
20241209,144600,363331750,5550,5550,5550,5550,0
20241209,144500,363331750,5550,5560,5560,5550,4
20241209,144400,363309530,5520,5560,5560,5520,251
20241209,144300,361915970,5560,5510,5560,5490,1949
20241209,144200,351089000,5550,5510,5550,5490,1200
20241209,144100,344441240,5540,5540,5540,5540,2
20241209,144000,344430160,5520,5510,5520,5510,30
20241209,143900,344264760,5530,5530,5530,5530,510
20241209,143800,341444460,5550,5550,5550,5550,0
20241209,143700,341444460,5550,5550,5550,5550,0
20241209,143600,341444460,5550,5550,5550,5550,2
20241209,143500,341433360,5560,5560,5560,5560,0
20241209,143400,341433360,5560,5560,5560,5560,0
20241209,143300,341433360,5560,5520,5560,5520,1700
20241209,143200,332003190,5520,5520,5520,5520,2
20241209,143100,331992150,5490,5500,5500,5490,108
20241209,143000,331398880,5520,5520,5520,5520,2
20241209,142900,331387840,5540,5540,5540,5540,0
20241209,142800,331387840,5540,5500,5540,5500,654
20241209,142700,327774200,5500,5490,5500,5490,1328
20241209,142600,320474820,5490,5480,5490,5480,188
20241209,142500,319443640,5470,5470,5470,5470,1198
20241209,142400,312890580,5470,5440,5470,5430,781
20241209,142300,308639760,5440,5440,5440,5440,22
20241209,142200,308520080,5440,5440,5440,5440,87
20241209,142100,308046800,5430,5430,5430,5430,0
20241209,142000,308046800,5430,5430,5430,5430,58
20241209,141900,307731860,5410,5410,5410,5410,0
20241209,141800,307731860,5410,5410,5410,5410,1
20241209,141700,307726450,5430,5430,5430,5430,1
20241209,141600,307721020,5400,5400,5400,5400,0
20241209,141500,307721020,5400,5400,5400,5400,0
20241209,141400,307721020,5400,5400,5400,5400,0
20241209,141300,307721020,5400,5420,5420,5400,80
20241209,141200,307289000,5420,5420,5420,5420,0
20241209,141100,307289000,5420,5420,5420,5420,250
20241209,141000,305934000,5400,5420,5420,5400,1875
20241209,140900,295802290,5430,5430,5430,5430,215
20241209,140800,294634840,5430,5430,5430,5430,30
20241209,140700,294471940,5430,5430,5430,5430,5
20241209,140600,294444790,5430,5430,5430,5430,9
20241209,140500,294395920,5430,5430,5430,5430,75
20241209,140400,293988670,5420,5420,5420,5420,0
20241209,140300,293988670,5420,5420,5420,5420,0
20241209,140200,293988670,5420,5420,5420,5420,0
20241209,140100,293988670,5420,5430,5430,5420,135
20241209,140000,293255720,5430,5440,5440,5430,72
20241209,135900,292864060,5430,5430,5430,5430,0
20241209,135800,292864060,5430,5430,5430,5430,2
20241209,135700,292853200,5430,5430,5430,5430,0
20241209,135600,292853200,5430,5430,5430,5430,0
20241209,135500,292853200,5430,5430,5430,5430,0
20241209,135400,292853200,5430,5430,5430,5430,0
20241209,135300,292853200,5430,5430,5430,5430,224
20241209,135200,291636880,5420,5430,5430,5420,40
20241209,135100,291419880,5420,5420,5420,5420,10
20241209,135000,291365680,5430,5430,5430,5430,21
20241209,134900,291251650,5430,5430,5430,5430,0
20241209,134800,291251650,5430,5430,5430,5430,31
20241209,134700,291083320,5400,5440,5440,5400,1557
20241209,134600,282665650,5450,5450,5450,5450,0
20241209,134500,282665650,5450,5450,5450,5450,275
20241209,134400,281166900,5450,5450,5450,5450,0
20241209,134300,281166900,5450,5450,5450,5450,0
20241209,134200,281166900,5450,5450,5450,5450,13
20241209,134100,281096050,5450,5450,5450,5450,0
20241209,134000,281096050,5450,5450,5450,5450,5
20241209,133900,281068800,5450,5450,5450,5450,0
20241209,133800,281068800,5450,5450,5450,5450,0
20241209,133700,281068800,5450,5450,5450,5450,0
20241209,133600,281068800,5450,5450,5450,5450,1
20241209,133500,281063350,5430,5440,5440,5430,207
20241209,133400,279939330,5450,5450,5450,5450,1
20241209,133300,279933880,5430,5430,5430,5430,0
20241209,133200,279933880,5430,5430,5430,5430,300
20241209,133100,278304880,5430,5440,5440,5430,658
20241209,133000,274731130,5450,5450,5450,5450,98
20241209,132900,274197030,5450,5460,5460,5450,40
20241209,132800,273978730,5460,5460,5460,5460,3
20241209,132700,273962350,5430,5430,5430,5430,500
20241209,132600,271247350,5460,5460,5460,5460,1
20241209,132500,271241890,5480,5480,5480,5480,10
20241209,132400,271187090,5480,5480,5480,5480,0
20241209,132300,271187090,5480,5480,5480,5480,0
20241209,132200,271187090,5480,5490,5490,5430,3601
20241209,132100,251591620,5500,5500,5500,5500,18
20241209,132000,251492620,5500,5500,5500,5500,0
20241209,131900,251492620,5500,5500,5500,5500,0
20241209,131800,251492620,5500,5500,5500,5500,39
20241209,131700,251278120,5490,5490,5490,5490,150
20241209,131600,250454620,5500,5500,5500,5500,4
20241209,131500,250432620,5490,5490,5490,5490,0
20241209,131400,250432620,5490,5490,5490,5490,0
20241209,131300,250432620,5490,5490,5490,5490,0
20241209,131200,250432620,5490,5490,5490,5490,0
20241209,131100,250432620,5490,5490,5490,5490,0
20241209,131000,250432620,5490,5490,5490,5490,0
20241209,130900,250432620,5490,5490,5490,5490,0
20241209,130800,250432620,5490,5490,5490,5490,0
20241209,130700,250432620,5490,5490,5490,5490,20
20241209,130600,250322820,5490,5490,5490,5490,180
20241209,130500,249334620,5490,5490,5490,5490,0
20241209,130400,249334620,5490,5490,5490,5490,0
20241209,130300,249334620,5490,5470,5490,5470,2
20241209,130200,249323660,5480,5480,5480,5480,0
20241209,130100,249323660,5480,5480,5480,5480,22
20241209,130000,249203100,5520,5480,5520,5480,2
20241209,125900,249192100,5500,5500,5500,5500,0
20241209,125800,249192100,5500,5500,5500,5500,100
20241209,125700,248642100,5500,5500,5500,5500,0
20241209,125600,248642100,5500,5500,5500,5500,20
20241209,125500,248532100,5500,5500,5500,5500,1
20241209,125400,248526600,5500,5500,5500,5500,129
20241209,125300,247817100,5500,5500,5500,5500,1
20241209,125200,247811600,5520,5520,5520,5520,52
20241209,125100,247524560,5540,5530,5540,5530,43
20241209,125000,247286530,5530,5550,5550,5460,2085
20241209,124900,235872640,5540,5520,5540,5500,56
20241209,124800,235563400,5500,5500,5500,5500,200
20241209,124700,234463400,5550,5550,5550,5550,0
20241209,124600,234463400,5550,5550,5550,5550,0
20241209,124500,234463400,5550,5550,5550,5550,0
20241209,124400,234463400,5550,5540,5550,5540,5
20241209,124300,234435660,5500,5500,5500,5500,1
20241209,124200,234430160,5510,5510,5510,5510,0
20241209,124100,234430160,5510,5510,5510,5510,121
20241209,124000,233763450,5510,5510,5510,5510,4
20241209,123900,233741410,5490,5510,5510,5490,2
20241209,123800,233730410,5470,5470,5470,5470,207
20241209,123700,232598120,5480,5480,5480,5480,1187
20241209,123600,226093360,5480,5480,5480,5480,0
20241209,123500,226093360,5480,5480,5480,5480,0
20241209,123400,226093360,5480,5520,5520,5480,13
20241209,123300,226022080,5480,5480,5480,5480,2
20241209,123200,226011120,5480,5480,5480,5480,0
20241209,123100,226011120,5480,5480,5480,5480,0
20241209,123000,226011120,5480,5510,5520,5480,11
20241209,122900,225950530,5480,5500,5500,5480,11
20241209,122800,225890050,5510,5510,5510,5510,1
20241209,122700,225884540,5480,5480,5480,5480,0
20241209,122600,225884540,5480,5480,5480,5480,8
20241209,122500,225840700,5490,5490,5490,5490,30
20241209,122400,225676000,5490,5500,5500,5490,5
20241209,122300,225648510,5500,5500,5500,5500,1
20241209,122200,225643010,5500,5500,5500,5500,1460
20241209,122100,217613010,5530,5530,5530,5510,3383
20241209,122000,198958480,5520,5520,5520,5520,161
20241209,121900,198069760,5520,5530,5530,5520,11
20241209,121800,198008940,5530,5530,5530,5530,1
20241209,121700,198003410,5530,5540,5540,5530,305
20241209,121600,196316060,5540,5540,5540,5540,0
20241209,121500,196316060,5540,5540,5540,5540,0
20241209,121400,196316060,5540,5540,5540,5540,1
20241209,121300,196310520,5540,5540,5540,5540,16
20241209,121200,196221880,5540,5540,5540,5540,0
20241209,121100,196221880,5540,5540,5540,5540,100
20241209,121000,195667880,5530,5540,5540,5530,331
20241209,120900,193836450,5540,5540,5540,5540,1
20241209,120800,193830910,5550,5550,5550,5550,29
20241209,120700,193669960,5560,5560,5560,5560,80
20241209,120600,193225160,5560,5560,5560,5560,0
20241209,120500,193225160,5560,5560,5560,5560,141
20241209,120400,192441200,5570,5570,5570,5570,186
20241209,120300,191405180,5570,5570,5570,5570,1
20241209,120200,191399610,5570,5570,5570,5570,0
20241209,120100,191399610,5570,5570,5570,5570,0
20241209,120000,191399610,5570,5570,5570,5570,0
20241209,115900,191399610,5570,5570,5570,5570,1
20241209,115800,191394040,5570,5570,5570,5570,0
20241209,115700,191394040,5570,5570,5570,5570,0
20241209,115600,191394040,5570,5570,5570,5570,0
20241209,115500,191394040,5570,5570,5570,5570,0
20241209,115400,191394040,5570,5570,5570,5570,0
20241209,115300,191394040,5570,5570,5570,5570,302
20241209,115200,189711900,5570,5570,5570,5570,500
20241209,115100,186926900,5570,5580,5580,5570,273
20241209,115000,185405630,5590,5590,5590,5590,3
20241209,114900,185388860,5580,5580,5580,5580,18
20241209,114800,185288420,5590,5590,5590,5590,0
20241209,114700,185288420,5590,5590,5590,5590,1
20241209,114600,185282830,5600,5600,5600,5600,100
20241209,114500,184722830,5600,5600,5600,5600,0
20241209,114400,184722830,5600,5600,5600,5600,0
20241209,114300,184722830,5600,5600,5600,5590,53
20241209,114200,184426040,5590,5590,5590,5590,1
20241209,114100,184420450,5590,5590,5590,5590,0
20241209,114000,184420450,5590,5590,5590,5590,1
20241209,113900,184414860,5590,5590,5590,5590,1
20241209,113800,184409270,5590,5590,5590,5590,0
20241209,113700,184409270,5590,5590,5590,5590,37
20241209,113600,184202440,5580,5580,5580,5580,0
20241209,113500,184202440,5580,5600,5600,5580,501
20241209,113400,181406840,5590,5590,5590,5590,16
20241209,113300,181317400,5590,5590,5590,5590,1
20241209,113200,181311810,5590,5590,5590,5590,0
20241209,113100,181311810,5590,5590,5590,5590,0
20241209,113000,181311810,5590,5590,5590,5590,100
20241209,112900,180752810,5590,5590,5590,5590,1
20241209,112800,180747220,5600,5600,5600,5600,484
20241209,112700,178036820,5590,5600,5600,5590,461
20241209,112600,175456240,5590,5590,5590,5590,154
20241209,112500,174595380,5590,5600,5600,5590,168
20241209,112400,173655540,5580,5580,5590,5580,719
20241209,112300,169641550,5580,5590,5590,5580,214
20241209,112200,168446000,5590,5590,5590,5590,0
20241209,112100,168446000,5590,5590,5590,5590,0
20241209,112000,168446000,5590,5600,5600,5590,760
20241209,111900,164197500,5600,5600,5600,5600,77
20241209,111800,163766300,5600,5600,5600,5600,6
20241209,111700,163732700,5620,5620,5620,5620,1
20241209,111600,163727080,5620,5600,5620,5600,13
20241209,111500,163654080,5620,5620,5620,5620,2
20241209,111400,163642840,5590,5610,5610,5590,473
20241209,111300,160998740,5590,5590,5590,5590,1
20241209,111200,160993150,5600,5610,5610,5600,1135
20241209,111100,154636120,5620,5620,5620,5620,0
20241209,111000,154636120,5620,5620,5620,5620,1
20241209,110900,154630500,5610,5610,5610,5610,2
20241209,110800,154619280,5610,5620,5620,5610,856
20241209,110700,149814120,5650,5650,5650,5650,0
20241209,110600,149814120,5650,5650,5650,5650,1
20241209,110500,149808470,5610,5610,5610,5610,80
20241209,110400,149359670,5620,5620,5620,5620,0
20241209,110300,149359670,5620,5630,5630,5620,202
20241209,110200,148224000,5660,5660,5660,5660,0
20241209,110100,148224000,5660,5660,5660,5660,1
20241209,110000,148218340,5660,5660,5660,5660,1
20241209,105900,148212680,5670,5670,5670,5670,0
20241209,105800,148212680,5670,5670,5670,5670,0
20241209,105700,148212680,5670,5670,5670,5670,0
20241209,105600,148212680,5670,5670,5670,5670,0
20241209,105500,148212680,5670,5670,5670,5670,0
20241209,105400,148212680,5670,5670,5670,5670,0
20241209,105300,148212680,5670,5670,5670,5630,5
20241209,105200,148184370,5670,5660,5670,5660,40
20241209,105100,147957610,5670,5630,5670,5630,29
20241209,105000,147793340,5630,5630,5630,5630,1
20241209,104900,147787710,5630,5630,5630,5630,2
20241209,104800,147776450,5670,5670,5670,5670,0
20241209,104700,147776450,5670,5670,5670,5670,0
20241209,104600,147776450,5670,5670,5670,5670,0
20241209,104500,147776450,5670,5670,5670,5670,1
20241209,104400,147770780,5630,5630,5630,5630,0
20241209,104300,147770780,5630,5640,5640,5630,46
20241209,104200,147511540,5670,5670,5670,5670,0
20241209,104100,147511540,5670,5670,5670,5670,1
20241209,104000,147505870,5650,5650,5650,5650,1
20241209,103900,147500220,5650,5650,5650,5650,1
20241209,103800,147494570,5670,5670,5670,5670,500
20241209,103700,144659570,5680,5680,5680,5680,0
20241209,103600,144659570,5680,5680,5680,5680,0
20241209,103500,144659570,5680,5680,5680,5680,0
20241209,103400,144659570,5680,5680,5680,5680,10
20241209,103300,144602770,5690,5630,5690,5630,4
20241209,103200,144580130,5690,5690,5690,5690,0
20241209,103100,144580130,5690,5690,5690,5690,0
20241209,103000,144580130,5690,5680,5690,5630,416
20241209,102900,142217280,5680,5680,5680,5680,0
20241209,102800,142217280,5680,5680,5680,5680,0
20241209,102700,142217280,5680,5680,5680,5680,0
20241209,102600,142217280,5680,5670,5680,5670,502
20241209,102500,139370920,5670,5660,5670,5660,6
20241209,102400,139336950,5670,5630,5670,5630,42
20241209,102300,139100450,5620,5620,5620,5620,1
20241209,102200,139094830,5630,5630,5630,5630,70
20241209,102100,138700730,5630,5630,5630,5630,0
20241209,102000,138700730,5630,5620,5630,5620,48
20241209,101900,138430680,5610,5610,5610,5610,87
20241209,101800,137942610,5610,5610,5610,5610,30
20241209,101700,137774310,5610,5610,5610,5610,0
20241209,101600,137774310,5610,5610,5610,5610,51
20241209,101500,137488200,5590,5590,5590,5590,0
20241209,101400,137488200,5590,5600,5600,5590,280
20241209,101300,135922890,5600,5600,5600,5600,1
20241209,101200,135917290,5600,5600,5600,5600,48
20241209,101100,135648490,5600,5600,5600,5600,74
20241209,101000,135234090,5600,5610,5610,5600,4
20241209,100900,135211670,5610,5610,5610,5610,36
20241209,100800,135009710,5610,5610,5610,5610,0
20241209,100700,135009710,5610,5610,5610,5610,0
20241209,100600,135009710,5610,5610,5610,5610,1
20241209,100500,135004100,5610,5610,5610,5610,208
20241209,100400,133837220,5590,5590,5590,5590,100
20241209,100300,133278220,5610,5580,5610,5580,3
20241209,100200,133261450,5610,5610,5610,5610,100
20241209,100100,132700450,5610,5610,5610,5610,150
20241209,100000,131858950,5610,5570,5610,5560,3884
20241209,095900,110224200,5570,5560,5570,5560,3456
20241209,095800,90975490,5560,5560,5560,5560,80
20241209,095700,90530690,5560,5560,5560,5560,1127
20241209,095600,84264570,5570,5560,5570,5560,67
20241209,095500,83892040,5560,5560,5560,5560,2
20241209,095400,83880920,5560,5560,5560,5560,1
20241209,095300,83875360,5550,5550,5550,5550,1
20241209,095200,83869810,5560,5560,5560,5560,31
20241209,095100,83697450,5560,5560,5560,5560,89
20241209,095000,83202610,5560,5560,5560,5560,11
20241209,094900,83141450,5540,5570,5570,5540,1278
20241209,094800,76049310,5570,5560,5570,5560,206
20241209,094700,74903940,5560,5560,5560,5560,3
20241209,094600,74887260,5560,5560,5570,5560,396
20241209,094500,72685480,5560,5560,5560,5560,103
20241209,094400,72112800,5560,5560,5560,5560,11
20241209,094300,72051640,5560,5540,5560,5540,305
20241209,094200,70361860,5560,5560,5560,5560,1
20241209,094100,70356300,5540,5540,5540,5540,204
20241209,094000,69226140,5540,5560,5560,5540,5
20241209,093900,69198400,5540,5540,5540,5540,1
20241209,093800,69192860,5560,5560,5560,5560,0
20241209,093700,69192860,5560,5560,5560,5560,88
20241209,093600,68703580,5560,5560,5560,5560,0
20241209,093500,68703580,5560,5530,5560,5520,1009
20241209,093400,63130890,5530,5530,5530,5530,500
20241209,093300,60365890,5530,5530,5530,5530,12
20241209,093200,60299530,5530,5540,5540,5530,10
20241209,093100,60244200,5570,5540,5570,5540,63
20241209,093000,59895070,5530,5530,5530,5530,0
20241209,092900,59895070,5530,5540,5540,5530,74
20241209,092800,59485120,5540,5560,5560,5540,514
20241209,092700,56631190,5570,5580,5580,5560,2089
20241209,092600,44997250,5580,5590,5610,5580,52
20241209,092500,44706560,5610,5610,5610,5610,6
20241209,092400,44672900,5590,5610,5610,5570,1882
20241209,092300,34178490,5600,5600,5600,5600,1
20241209,092200,34172890,5610,5610,5610,5610,31
20241209,092100,33998980,5600,5600,5600,5600,0
20241209,092000,33998980,5600,5600,5600,5600,1
20241209,091900,33993380,5610,5630,5630,5600,151
20241209,091800,33144760,5630,5600,5630,5600,193
20241209,091700,32063900,5600,5600,5600,5600,5
20241209,091600,32035900,5600,5600,5600,5590,146
20241209,091500,31218360,5600,5630,5630,5600,468
20241209,091400,28595410,5630,5630,5630,5630,105
20241209,091300,28004260,5630,5640,5640,5630,86
20241209,091200,27519680,5640,5650,5650,5640,87
20241209,091100,27028630,5650,5650,5650,5650,296
20241209,091000,25356230,5650,5680,5680,5650,1309
20241209,090900,17950780,5680,5660,5680,5650,118
20241209,090800,17281960,5620,5600,5620,5600,700
20241209,090700,13349940,5600,5600,5600,5600,1
20241209,090600,13344340,5600,5620,5620,5600,803
20241209,090500,8835730,5670,5670,5670,5620,694
20241209,090400,4915970,5680,5690,5690,5680,150
20241209,090300,4063470,5690,5700,5700,5690,102
20241209,090200,3482590,5690,5740,5740,5690,527
20241209,090100,477180,5730,5740,5740,5730,5
20241209,090000,448500,5750,5750,5750,5750,78
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 210100 469266180 5410 5410 5410 5410 5016
3 20241209 210000 469266180 5410 5410 5410 5410 0
4 20241209 205900 469266180 5410 5410 5410 5410 0
5 20241209 205800 469266180 5410 5410 5410 5410 0
6 20241209 205700 469266180 5410 5410 5410 5410 0
7 20241209 205600 469266180 5410 5410 5410 5410 0
8 20241209 205500 469266180 5410 5410 5410 5410 0
9 20241209 205400 469266180 5410 5410 5410 5410 0
10 20241209 205300 469266180 5410 5410 5410 5410 0
11 20241209 205200 469266180 5410 5410 5410 5410 0
12 20241209 205100 469266180 5410 5410 5410 5410 0
13 20241209 205000 469266180 5410 5410 5410 5410 0
14 20241209 204900 469266180 5410 5410 5410 5410 0
15 20241209 204800 469266180 5410 5410 5410 5410 0
16 20241209 204700 469266180 5410 5410 5410 5410 0
17 20241209 204600 469266180 5410 5410 5410 5410 0
18 20241209 204500 469266180 5410 5410 5410 5410 0
19 20241209 204400 469266180 5410 5410 5410 5410 0
20 20241209 204300 469266180 5410 5410 5410 5410 0
21 20241209 204200 469266180 5410 5410 5410 5410 0
22 20241209 204100 469266180 5410 5410 5410 5410 0
23 20241209 204000 469266180 5410 5410 5410 5410 0
24 20241209 203900 469266180 5410 5410 5410 5410 0
25 20241209 203800 469266180 5410 5410 5410 5410 0
26 20241209 203700 469266180 5410 5410 5410 5410 0
27 20241209 203600 469266180 5410 5410 5410 5410 0
28 20241209 203500 469266180 5410 5410 5410 5410 0
29 20241209 203400 469266180 5410 5410 5410 5410 0
30 20241209 203300 469266180 5410 5410 5410 5410 0
31 20241209 203200 469266180 5410 5410 5410 5410 0
32 20241209 203100 469266180 5410 5410 5410 5410 5016
33 20241209 203000 469266180 5410 5410 5410 5410 0
34 20241209 202900 469266180 5410 5410 5410 5410 0
35 20241209 202800 469266180 5410 5410 5410 5410 0
36 20241209 202700 469266180 5410 5410 5410 5410 0
37 20241209 202600 469266180 5410 5410 5410 5410 0
38 20241209 202500 469266180 5410 5410 5410 5410 0
39 20241209 202400 469266180 5410 5410 5410 5410 0
40 20241209 202300 469266180 5410 5410 5410 5410 0
41 20241209 202200 469266180 5410 5410 5410 5410 0
42 20241209 202100 469266180 5410 5410 5410 5410 0
43 20241209 202000 469266180 5410 5410 5410 5410 0
44 20241209 201900 469266180 5410 5410 5410 5410 0
45 20241209 201800 469266180 5410 5410 5410 5410 0
46 20241209 201700 469266180 5410 5410 5410 5410 0
47 20241209 201600 469266180 5410 5410 5410 5410 0
48 20241209 201500 469266180 5410 5410 5410 5410 0
49 20241209 201400 469266180 5410 5410 5410 5410 0
50 20241209 201300 469266180 5410 5410 5410 5410 0
51 20241209 201200 469266180 5410 5410 5410 5410 0
52 20241209 201100 469266180 5410 5410 5410 5410 0
53 20241209 201000 469266180 5410 5410 5410 5410 0
54 20241209 200900 469266180 5410 5410 5410 5410 0
55 20241209 200800 469266180 5410 5410 5410 5410 0
56 20241209 200700 469266180 5410 5410 5410 5410 0
57 20241209 200600 469266180 5410 5410 5410 5410 0
58 20241209 200500 469266180 5410 5410 5410 5410 0
59 20241209 200400 469266180 5410 5410 5410 5410 0
60 20241209 200300 469266180 5410 5410 5410 5410 0
61 20241209 200200 469266180 5410 5410 5410 5410 0
62 20241209 200100 469266180 5410 5410 5410 5410 5016
63 20241209 200000 469266180 5410 5410 5410 5410 0
64 20241209 195900 469266180 5410 5410 5410 5410 0
65 20241209 195800 469266180 5410 5410 5410 5410 0
66 20241209 195700 469266180 5410 5410 5410 5410 0
67 20241209 195600 469266180 5410 5410 5410 5410 0
68 20241209 195500 469266180 5410 5410 5410 5410 0
69 20241209 195400 469266180 5410 5410 5410 5410 0
70 20241209 195300 469266180 5410 5410 5410 5410 0
71 20241209 195200 469266180 5410 5410 5410 5410 0
72 20241209 195100 469266180 5410 5410 5410 5410 0
73 20241209 195000 469266180 5410 5410 5410 5410 0
74 20241209 194900 469266180 5410 5410 5410 5410 0
75 20241209 194800 469266180 5410 5410 5410 5410 0
76 20241209 194700 469266180 5410 5410 5410 5410 0
77 20241209 194600 469266180 5410 5410 5410 5410 0
78 20241209 194500 469266180 5410 5410 5410 5410 0
79 20241209 194400 469266180 5410 5410 5410 5410 0
80 20241209 194300 469266180 5410 5410 5410 5410 0
81 20241209 194200 469266180 5410 5410 5410 5410 0
82 20241209 194100 469266180 5410 5410 5410 5410 0
83 20241209 194000 469266180 5410 5410 5410 5410 0
84 20241209 193900 469266180 5410 5410 5410 5410 0
85 20241209 193800 469266180 5410 5410 5410 5410 0
86 20241209 193700 469266180 5410 5410 5410 5410 0
87 20241209 193600 469266180 5410 5410 5410 5410 0
88 20241209 193500 469266180 5410 5410 5410 5410 0
89 20241209 193400 469266180 5410 5410 5410 5410 0
90 20241209 193300 469266180 5410 5410 5410 5410 0
91 20241209 193200 469266180 5410 5410 5410 5410 0
92 20241209 193100 469266180 5410 5410 5410 5410 5016
93 20241209 193000 469266180 5410 5410 5410 5410 0
94 20241209 192900 469266180 5410 5410 5410 5410 0
95 20241209 192800 469266180 5410 5410 5410 5410 0
96 20241209 192700 469266180 5410 5410 5410 5410 0
97 20241209 192600 469266180 5410 5410 5410 5410 0
98 20241209 192500 469266180 5410 5410 5410 5410 0
99 20241209 192400 469266180 5410 5410 5410 5410 0
100 20241209 192300 469266180 5410 5410 5410 5410 0
101 20241209 192200 469266180 5410 5410 5410 5410 0
102 20241209 192100 469266180 5410 5410 5410 5410 0
103 20241209 192000 469266180 5410 5410 5410 5410 0
104 20241209 191900 469266180 5410 5410 5410 5410 0
105 20241209 191800 469266180 5410 5410 5410 5410 0
106 20241209 191700 469266180 5410 5410 5410 5410 0
107 20241209 191600 469266180 5410 5410 5410 5410 0
108 20241209 191500 469266180 5410 5410 5410 5410 0
109 20241209 191400 469266180 5410 5410 5410 5410 0
110 20241209 191300 469266180 5410 5410 5410 5410 0
111 20241209 191200 469266180 5410 5410 5410 5410 0
112 20241209 191100 469266180 5410 5410 5410 5410 0
113 20241209 191000 469266180 5410 5410 5410 5410 0
114 20241209 190900 469266180 5410 5410 5410 5410 0
115 20241209 190800 469266180 5410 5410 5410 5410 0
116 20241209 190700 469266180 5410 5410 5410 5410 0
117 20241209 190600 469266180 5410 5410 5410 5410 0
118 20241209 190500 469266180 5410 5410 5410 5410 0
119 20241209 190400 469266180 5410 5410 5410 5410 0
120 20241209 190300 469266180 5410 5410 5410 5410 0
121 20241209 190200 469266180 5410 5410 5410 5410 0
122 20241209 190100 469266180 5410 5410 5410 5410 5016
123 20241209 190000 469266180 5410 5410 5410 5410 0
124 20241209 185900 469266180 5410 5410 5410 5410 0
125 20241209 185800 469266180 5410 5410 5410 5410 0
126 20241209 185700 469266180 5410 5410 5410 5410 0
127 20241209 185600 469266180 5410 5410 5410 5410 0
128 20241209 185500 469266180 5410 5410 5410 5410 0
129 20241209 185400 469266180 5410 5410 5410 5410 0
130 20241209 185300 469266180 5410 5410 5410 5410 0
131 20241209 185200 469266180 5410 5410 5410 5410 0
132 20241209 185100 469266180 5410 5410 5410 5410 0
133 20241209 185000 469266180 5410 5410 5410 5410 0
134 20241209 184900 469266180 5410 5410 5410 5410 0
135 20241209 184800 469266180 5410 5410 5410 5410 0
136 20241209 184700 469266180 5410 5410 5410 5410 0
137 20241209 184600 469266180 5410 5410 5410 5410 0
138 20241209 184500 469266180 5410 5410 5410 5410 0
139 20241209 184400 469266180 5410 5410 5410 5410 0
140 20241209 184300 469266180 5410 5410 5410 5410 0
141 20241209 184200 469266180 5410 5410 5410 5410 0
142 20241209 184100 469266180 5410 5410 5410 5410 0
143 20241209 184000 469266180 5410 5410 5410 5410 0
144 20241209 183900 469266180 5410 5410 5410 5410 0
145 20241209 183800 469266180 5410 5410 5410 5410 0
146 20241209 183700 469266180 5410 5410 5410 5410 0
147 20241209 183600 469266180 5410 5410 5410 5410 0
148 20241209 183500 469266180 5410 5410 5410 5410 0
149 20241209 183400 469266180 5410 5410 5410 5410 0
150 20241209 183300 469266180 5410 5410 5410 5410 0
151 20241209 183200 469266180 5410 5410 5410 5410 0
152 20241209 183100 469266180 5410 5410 5410 5410 5016
153 20241209 183000 469266180 5410 5410 5410 5410 0
154 20241209 182900 469266180 5410 5410 5410 5410 0
155 20241209 182800 469266180 5410 5410 5410 5410 0
156 20241209 182700 469266180 5410 5410 5410 5410 0
157 20241209 182600 469266180 5410 5410 5410 5410 0
158 20241209 182500 469266180 5410 5410 5410 5410 0
159 20241209 182400 469266180 5410 5410 5410 5410 0
160 20241209 182300 469266180 5410 5410 5410 5410 0
161 20241209 182200 469266180 5410 5410 5410 5410 0
162 20241209 182100 469266180 5410 5410 5410 5410 0
163 20241209 182000 469266180 5410 5410 5410 5410 0
164 20241209 181900 469266180 5410 5410 5410 5410 0
165 20241209 181800 469266180 5410 5410 5410 5410 0
166 20241209 181700 469266180 5410 5410 5410 5410 0
167 20241209 181600 469266180 5410 5410 5410 5410 0
168 20241209 181500 469266180 5410 5410 5410 5410 0
169 20241209 181400 469266180 5410 5410 5410 5410 0
170 20241209 181300 469266180 5410 5410 5410 5410 0
171 20241209 181200 469266180 5410 5410 5410 5410 0
172 20241209 181100 469266180 5410 5410 5410 5410 0
173 20241209 181000 469266180 5410 5410 5410 5410 0
174 20241209 180900 469266180 5410 5410 5410 5410 0
175 20241209 180800 469266180 5410 5410 5410 5410 0
176 20241209 180700 469266180 5410 5410 5410 5410 0
177 20241209 180600 469266180 5410 5410 5410 5410 0
178 20241209 180500 469266180 5410 5410 5410 5410 0
179 20241209 180400 469266180 5410 5410 5410 5410 0
180 20241209 180300 469266180 5410 5410 5410 5410 0
181 20241209 180200 469266180 5410 5410 5410 5410 0
182 20241209 180100 469266180 5410 5410 5410 5410 5016
183 20241209 180000 469266180 5410 5410 5410 5410 0
184 20241209 175900 469266180 5410 5410 5410 5410 0
185 20241209 175800 469266180 5410 5410 5410 5410 0
186 20241209 175700 469266180 5410 5410 5410 5410 0
187 20241209 175600 469266180 5410 5410 5410 5410 0
188 20241209 175500 469266180 5410 5410 5410 5410 0
189 20241209 175400 469266180 5410 5410 5410 5410 0
190 20241209 175300 469266180 5410 5410 5410 5410 0
191 20241209 175200 469266180 5410 5410 5410 5410 0
192 20241209 175100 469266180 5410 5410 5410 5410 0
193 20241209 175000 469266180 5410 5410 5410 5410 0
194 20241209 174900 469266180 5410 5410 5410 5410 0
195 20241209 174800 469266180 5410 5410 5410 5410 0
196 20241209 174700 469266180 5410 5410 5410 5410 0
197 20241209 174600 469266180 5410 5410 5410 5410 0
198 20241209 174500 469266180 5410 5410 5410 5410 0
199 20241209 174400 469266180 5410 5410 5410 5410 0
200 20241209 174300 469266180 5410 5410 5410 5410 0
201 20241209 174200 469266180 5410 5410 5410 5410 0
202 20241209 174100 469266180 5410 5410 5410 5410 0
203 20241209 174000 469266180 5410 5410 5410 5410 0
204 20241209 173900 469266180 5410 5410 5410 5410 0
205 20241209 173800 469266180 5410 5410 5410 5410 0
206 20241209 173700 469266180 5410 5410 5410 5410 0
207 20241209 173600 469266180 5410 5410 5410 5410 0
208 20241209 173500 469266180 5410 5410 5410 5410 0
209 20241209 173400 469266180 5410 5410 5410 5410 0
210 20241209 173300 469266180 5410 5410 5410 5410 0
211 20241209 173200 469266180 5410 5410 5410 5410 0
212 20241209 173100 469266180 5410 5410 5410 5410 5016
213 20241209 173000 469266180 5410 5410 5410 5410 0
214 20241209 172900 469266180 5410 5410 5410 5410 0
215 20241209 172800 469266180 5410 5410 5410 5410 0
216 20241209 172700 469266180 5410 5410 5410 5410 0
217 20241209 172600 469266180 5410 5410 5410 5410 0
218 20241209 172500 469266180 5410 5410 5410 5410 0
219 20241209 172400 469266180 5410 5410 5410 5410 0
220 20241209 172300 469266180 5410 5410 5410 5410 0
221 20241209 172200 469266180 5410 5410 5410 5410 0
222 20241209 172100 469266180 5410 5410 5410 5410 0
223 20241209 172000 469266180 5410 5410 5410 5410 0
224 20241209 171900 469266180 5410 5410 5410 5410 0
225 20241209 171800 469266180 5410 5410 5410 5410 0
226 20241209 171700 469266180 5410 5410 5410 5410 0
227 20241209 171600 469266180 5410 5410 5410 5410 0
228 20241209 171500 469266180 5410 5410 5410 5410 0
229 20241209 171400 469266180 5410 5410 5410 5410 0
230 20241209 171300 469266180 5410 5410 5410 5410 0
231 20241209 171200 469266180 5410 5410 5410 5410 0
232 20241209 171100 469266180 5410 5410 5410 5410 0
233 20241209 171000 469266180 5410 5410 5410 5410 0
234 20241209 170900 469266180 5410 5410 5410 5410 0
235 20241209 170800 469266180 5410 5410 5410 5410 0
236 20241209 170700 469266180 5410 5410 5410 5410 0
237 20241209 170600 469266180 5410 5410 5410 5410 0
238 20241209 170500 469266180 5410 5410 5410 5410 0
239 20241209 170400 469266180 5410 5410 5410 5410 0
240 20241209 170300 469266180 5410 5410 5410 5410 0
241 20241209 170200 469266180 5410 5410 5410 5410 0
242 20241209 170100 469266180 5410 5410 5410 5410 5016
243 20241209 170000 469266180 5410 5410 5410 5410 0
244 20241209 165900 469266180 5410 5410 5410 5410 0
245 20241209 165800 469266180 5410 5410 5410 5410 0
246 20241209 165700 469266180 5410 5410 5410 5410 0
247 20241209 165600 469266180 5410 5410 5410 5410 0
248 20241209 165500 469266180 5410 5410 5410 5410 0
249 20241209 165400 469266180 5410 5410 5410 5410 0
250 20241209 165300 469266180 5410 5410 5410 5410 0
251 20241209 165200 469266180 5410 5410 5410 5410 0
252 20241209 165100 469266180 5410 5410 5410 5410 0
253 20241209 165000 469266180 5410 5410 5410 5410 0
254 20241209 164900 469266180 5410 5410 5410 5410 0
255 20241209 164800 469266180 5410 5410 5410 5410 0
256 20241209 164700 469266180 5410 5410 5410 5410 0
257 20241209 164600 469266180 5410 5410 5410 5410 0
258 20241209 164500 469266180 5410 5410 5410 5410 0
259 20241209 164400 469266180 5410 5410 5410 5410 0
260 20241209 164300 469266180 5410 5410 5410 5410 0
261 20241209 164200 469266180 5410 5410 5410 5410 0
262 20241209 164100 469266180 5410 5410 5410 5410 0
263 20241209 164000 469266180 5410 5410 5410 5410 0
264 20241209 163900 469266180 5410 5410 5410 5410 0
265 20241209 163800 469266180 5410 5410 5410 5410 0
266 20241209 163700 469266180 5410 5410 5410 5410 0
267 20241209 163600 469266180 5410 5410 5410 5410 0
268 20241209 163500 469266180 5410 5410 5410 5410 0
269 20241209 163400 469266180 5410 5410 5410 5410 0
270 20241209 163300 469266180 5410 5410 5410 5410 0
271 20241209 163200 469266180 5410 5410 5410 5410 0
272 20241209 163100 469266180 5410 5410 5410 5410 5016
273 20241209 163000 469266180 5410 5410 5410 5410 0
274 20241209 162900 469266180 5410 5410 5410 5410 0
275 20241209 162800 469266180 5410 5410 5410 5410 0
276 20241209 162700 469266180 5410 5410 5410 5410 0
277 20241209 162600 469266180 5410 5410 5410 5410 0
278 20241209 162500 469266180 5410 5410 5410 5410 0
279 20241209 162400 469266180 5410 5410 5410 5410 0
280 20241209 162300 469266180 5410 5410 5410 5410 0
281 20241209 162200 469266180 5410 5410 5410 5410 0
282 20241209 162100 469266180 5410 5410 5410 5410 0
283 20241209 162000 469266180 5410 5410 5410 5410 0
284 20241209 161900 469266180 5410 5410 5410 5410 0
285 20241209 161800 469266180 5410 5410 5410 5410 0
286 20241209 161700 469266180 5410 5410 5410 5410 0
287 20241209 161600 469266180 5410 5410 5410 5410 0
288 20241209 161500 469266180 5410 5410 5410 5410 0
289 20241209 161400 469266180 5410 5410 5410 5410 0
290 20241209 161300 469266180 5410 5410 5410 5410 0
291 20241209 161200 469266180 5410 5410 5410 5410 0
292 20241209 161100 469266180 5410 5410 5410 5410 0
293 20241209 161000 469266180 5410 5410 5410 5410 0
294 20241209 160900 469266180 5410 5410 5410 5410 0
295 20241209 160800 469266180 5410 5410 5410 5410 0
296 20241209 160700 469266180 5410 5410 5410 5410 0
297 20241209 160600 469266180 5410 5410 5410 5410 0
298 20241209 160500 469266180 5410 5410 5410 5410 0
299 20241209 160400 469266180 5410 5410 5410 5410 0
300 20241209 160300 469266180 5410 5410 5410 5410 0
301 20241209 160200 469266180 5410 5410 5410 5410 0
302 20241209 160100 469266180 5410 5410 5410 5410 5016
303 20241209 160000 469266180 5410 5410 5410 5410 0
304 20241209 155900 469266180 5410 5410 5410 5410 0
305 20241209 155800 469266180 5410 5410 5410 5410 0
306 20241209 155700 469266180 5410 5410 5410 5410 0
307 20241209 155600 469266180 5410 5410 5410 5410 0
308 20241209 155500 469266180 5410 5410 5410 5410 0
309 20241209 155400 469266180 5410 5410 5410 5410 0
310 20241209 155300 469266180 5410 5410 5410 5410 0
311 20241209 155200 469266180 5410 5410 5410 5410 0
312 20241209 155100 469266180 5410 5410 5410 5410 0
313 20241209 155000 469266180 5410 5410 5410 5410 0
314 20241209 154900 469266180 5410 5410 5410 5410 0
315 20241209 154800 469266180 5410 5410 5410 5410 0
316 20241209 154700 469266180 5410 5410 5410 5410 0
317 20241209 154600 469266180 5410 5410 5410 5410 0
318 20241209 154500 469266180 5410 5410 5410 5410 0
319 20241209 154400 469266180 5410 5410 5410 5410 0
320 20241209 154300 469266180 5410 5410 5410 5410 0
321 20241209 154200 469266180 5410 5410 5410 5410 0
322 20241209 154100 469266180 5410 5410 5410 5410 0
323 20241209 154000 469266180 5410 5410 5410 5410 0
324 20241209 153900 469266180 5410 5410 5410 5410 0
325 20241209 153800 469266180 5410 5410 5410 5410 0
326 20241209 153700 469266180 5410 5410 5410 5410 0
327 20241209 153600 469266180 5410 5410 5410 5410 0
328 20241209 153500 469266180 5410 5410 5410 5410 0
329 20241209 153400 469266180 5410 5410 5410 5410 0
330 20241209 153300 469266180 5410 5410 5410 5410 0
331 20241209 153200 469266180 5410 5410 5410 5410 0
332 20241209 153100 469266180 5410 5410 5410 5410 5016
333 20241209 153000 469266180 5410 5410 5410 5410 5016
334 20241209 152900 442129620 5470 5470 5470 5470 0
335 20241209 152800 442129620 5470 5470 5470 5470 0
336 20241209 152700 442129620 5470 5470 5470 5470 0
337 20241209 152600 442129620 5470 5470 5470 5470 0
338 20241209 152500 442129620 5470 5470 5470 5470 0
339 20241209 152400 442129620 5470 5470 5470 5470 0
340 20241209 152300 442129620 5470 5470 5470 5470 0
341 20241209 152200 442129620 5470 5470 5470 5470 0
342 20241209 152100 442129620 5470 5470 5470 5470 0
343 20241209 152000 442129620 5470 5470 5470 5470 0
344 20241209 151900 442129620 5470 5470 5470 5470 43
345 20241209 151800 441894410 5480 5480 5480 5480 18
346 20241209 151700 441795770 5500 5500 5500 5500 0
347 20241209 151600 441795770 5500 5500 5500 5500 0
348 20241209 151500 441795770 5500 5500 5500 5500 1
349 20241209 151400 441790270 5470 5470 5470 5470 0
350 20241209 151300 441790270 5470 5490 5490 5470 525
351 20241209 151200 438908040 5490 5490 5490 5490 0
352 20241209 151100 438908040 5490 5490 5490 5490 0
353 20241209 151000 438908040 5490 5490 5490 5490 1974
354 20241209 150900 428070780 5490 5490 5490 5490 18
355 20241209 150800 427971960 5490 5490 5490 5490 1
356 20241209 150700 427966470 5490 5490 5490 5490 0
357 20241209 150600 427966470 5490 5480 5490 5480 129
358 20241209 150500 427258560 5490 5490 5490 5490 1
359 20241209 150400 427253070 5490 5490 5490 5490 500
360 20241209 150300 424508070 5490 5490 5490 5490 0
361 20241209 150200 424508070 5490 5490 5490 5490 500
362 20241209 150100 421763070 5500 5500 5500 5500 0
363 20241209 150000 421763070 5500 5530 5530 5490 630
364 20241209 145900 418300300 5490 5490 5490 5490 0
365 20241209 145800 418300300 5490 5490 5490 5490 4974
366 20241209 145700 390993040 5480 5490 5490 5480 816
367 20241209 145600 386514310 5510 5480 5510 5480 62
368 20241209 145500 386173880 5500 5490 5500 5470 2839
369 20241209 145400 370627710 5510 5510 5510 5510 0
370 20241209 145300 370627710 5510 5510 5510 5510 0
371 20241209 145200 370627710 5510 5510 5510 5510 0
372 20241209 145100 370627710 5510 5520 5520 5510 1023
373 20241209 145000 364990750 5530 5530 5530 5530 300
374 20241209 144900 363331750 5550 5550 5550 5550 0
375 20241209 144800 363331750 5550 5550 5550 5550 0
376 20241209 144700 363331750 5550 5550 5550 5550 0
377 20241209 144600 363331750 5550 5550 5550 5550 0
378 20241209 144500 363331750 5550 5560 5560 5550 4
379 20241209 144400 363309530 5520 5560 5560 5520 251
380 20241209 144300 361915970 5560 5510 5560 5490 1949
381 20241209 144200 351089000 5550 5510 5550 5490 1200
382 20241209 144100 344441240 5540 5540 5540 5540 2
383 20241209 144000 344430160 5520 5510 5520 5510 30
384 20241209 143900 344264760 5530 5530 5530 5530 510
385 20241209 143800 341444460 5550 5550 5550 5550 0
386 20241209 143700 341444460 5550 5550 5550 5550 0
387 20241209 143600 341444460 5550 5550 5550 5550 2
388 20241209 143500 341433360 5560 5560 5560 5560 0
389 20241209 143400 341433360 5560 5560 5560 5560 0
390 20241209 143300 341433360 5560 5520 5560 5520 1700
391 20241209 143200 332003190 5520 5520 5520 5520 2
392 20241209 143100 331992150 5490 5500 5500 5490 108
393 20241209 143000 331398880 5520 5520 5520 5520 2
394 20241209 142900 331387840 5540 5540 5540 5540 0
395 20241209 142800 331387840 5540 5500 5540 5500 654
396 20241209 142700 327774200 5500 5490 5500 5490 1328
397 20241209 142600 320474820 5490 5480 5490 5480 188
398 20241209 142500 319443640 5470 5470 5470 5470 1198
399 20241209 142400 312890580 5470 5440 5470 5430 781
400 20241209 142300 308639760 5440 5440 5440 5440 22
401 20241209 142200 308520080 5440 5440 5440 5440 87
402 20241209 142100 308046800 5430 5430 5430 5430 0
403 20241209 142000 308046800 5430 5430 5430 5430 58
404 20241209 141900 307731860 5410 5410 5410 5410 0
405 20241209 141800 307731860 5410 5410 5410 5410 1
406 20241209 141700 307726450 5430 5430 5430 5430 1
407 20241209 141600 307721020 5400 5400 5400 5400 0
408 20241209 141500 307721020 5400 5400 5400 5400 0
409 20241209 141400 307721020 5400 5400 5400 5400 0
410 20241209 141300 307721020 5400 5420 5420 5400 80
411 20241209 141200 307289000 5420 5420 5420 5420 0
412 20241209 141100 307289000 5420 5420 5420 5420 250
413 20241209 141000 305934000 5400 5420 5420 5400 1875
414 20241209 140900 295802290 5430 5430 5430 5430 215
415 20241209 140800 294634840 5430 5430 5430 5430 30
416 20241209 140700 294471940 5430 5430 5430 5430 5
417 20241209 140600 294444790 5430 5430 5430 5430 9
418 20241209 140500 294395920 5430 5430 5430 5430 75
419 20241209 140400 293988670 5420 5420 5420 5420 0
420 20241209 140300 293988670 5420 5420 5420 5420 0
421 20241209 140200 293988670 5420 5420 5420 5420 0
422 20241209 140100 293988670 5420 5430 5430 5420 135
423 20241209 140000 293255720 5430 5440 5440 5430 72
424 20241209 135900 292864060 5430 5430 5430 5430 0
425 20241209 135800 292864060 5430 5430 5430 5430 2
426 20241209 135700 292853200 5430 5430 5430 5430 0
427 20241209 135600 292853200 5430 5430 5430 5430 0
428 20241209 135500 292853200 5430 5430 5430 5430 0
429 20241209 135400 292853200 5430 5430 5430 5430 0
430 20241209 135300 292853200 5430 5430 5430 5430 224
431 20241209 135200 291636880 5420 5430 5430 5420 40
432 20241209 135100 291419880 5420 5420 5420 5420 10
433 20241209 135000 291365680 5430 5430 5430 5430 21
434 20241209 134900 291251650 5430 5430 5430 5430 0
435 20241209 134800 291251650 5430 5430 5430 5430 31
436 20241209 134700 291083320 5400 5440 5440 5400 1557
437 20241209 134600 282665650 5450 5450 5450 5450 0
438 20241209 134500 282665650 5450 5450 5450 5450 275
439 20241209 134400 281166900 5450 5450 5450 5450 0
440 20241209 134300 281166900 5450 5450 5450 5450 0
441 20241209 134200 281166900 5450 5450 5450 5450 13
442 20241209 134100 281096050 5450 5450 5450 5450 0
443 20241209 134000 281096050 5450 5450 5450 5450 5
444 20241209 133900 281068800 5450 5450 5450 5450 0
445 20241209 133800 281068800 5450 5450 5450 5450 0
446 20241209 133700 281068800 5450 5450 5450 5450 0
447 20241209 133600 281068800 5450 5450 5450 5450 1
448 20241209 133500 281063350 5430 5440 5440 5430 207
449 20241209 133400 279939330 5450 5450 5450 5450 1
450 20241209 133300 279933880 5430 5430 5430 5430 0
451 20241209 133200 279933880 5430 5430 5430 5430 300
452 20241209 133100 278304880 5430 5440 5440 5430 658
453 20241209 133000 274731130 5450 5450 5450 5450 98
454 20241209 132900 274197030 5450 5460 5460 5450 40
455 20241209 132800 273978730 5460 5460 5460 5460 3
456 20241209 132700 273962350 5430 5430 5430 5430 500
457 20241209 132600 271247350 5460 5460 5460 5460 1
458 20241209 132500 271241890 5480 5480 5480 5480 10
459 20241209 132400 271187090 5480 5480 5480 5480 0
460 20241209 132300 271187090 5480 5480 5480 5480 0
461 20241209 132200 271187090 5480 5490 5490 5430 3601
462 20241209 132100 251591620 5500 5500 5500 5500 18
463 20241209 132000 251492620 5500 5500 5500 5500 0
464 20241209 131900 251492620 5500 5500 5500 5500 0
465 20241209 131800 251492620 5500 5500 5500 5500 39
466 20241209 131700 251278120 5490 5490 5490 5490 150
467 20241209 131600 250454620 5500 5500 5500 5500 4
468 20241209 131500 250432620 5490 5490 5490 5490 0
469 20241209 131400 250432620 5490 5490 5490 5490 0
470 20241209 131300 250432620 5490 5490 5490 5490 0
471 20241209 131200 250432620 5490 5490 5490 5490 0
472 20241209 131100 250432620 5490 5490 5490 5490 0
473 20241209 131000 250432620 5490 5490 5490 5490 0
474 20241209 130900 250432620 5490 5490 5490 5490 0
475 20241209 130800 250432620 5490 5490 5490 5490 0
476 20241209 130700 250432620 5490 5490 5490 5490 20
477 20241209 130600 250322820 5490 5490 5490 5490 180
478 20241209 130500 249334620 5490 5490 5490 5490 0
479 20241209 130400 249334620 5490 5490 5490 5490 0
480 20241209 130300 249334620 5490 5470 5490 5470 2
481 20241209 130200 249323660 5480 5480 5480 5480 0
482 20241209 130100 249323660 5480 5480 5480 5480 22
483 20241209 130000 249203100 5520 5480 5520 5480 2
484 20241209 125900 249192100 5500 5500 5500 5500 0
485 20241209 125800 249192100 5500 5500 5500 5500 100
486 20241209 125700 248642100 5500 5500 5500 5500 0
487 20241209 125600 248642100 5500 5500 5500 5500 20
488 20241209 125500 248532100 5500 5500 5500 5500 1
489 20241209 125400 248526600 5500 5500 5500 5500 129
490 20241209 125300 247817100 5500 5500 5500 5500 1
491 20241209 125200 247811600 5520 5520 5520 5520 52
492 20241209 125100 247524560 5540 5530 5540 5530 43
493 20241209 125000 247286530 5530 5550 5550 5460 2085
494 20241209 124900 235872640 5540 5520 5540 5500 56
495 20241209 124800 235563400 5500 5500 5500 5500 200
496 20241209 124700 234463400 5550 5550 5550 5550 0
497 20241209 124600 234463400 5550 5550 5550 5550 0
498 20241209 124500 234463400 5550 5550 5550 5550 0
499 20241209 124400 234463400 5550 5540 5550 5540 5
500 20241209 124300 234435660 5500 5500 5500 5500 1
501 20241209 124200 234430160 5510 5510 5510 5510 0
502 20241209 124100 234430160 5510 5510 5510 5510 121
503 20241209 124000 233763450 5510 5510 5510 5510 4
504 20241209 123900 233741410 5490 5510 5510 5490 2
505 20241209 123800 233730410 5470 5470 5470 5470 207
506 20241209 123700 232598120 5480 5480 5480 5480 1187
507 20241209 123600 226093360 5480 5480 5480 5480 0
508 20241209 123500 226093360 5480 5480 5480 5480 0
509 20241209 123400 226093360 5480 5520 5520 5480 13
510 20241209 123300 226022080 5480 5480 5480 5480 2
511 20241209 123200 226011120 5480 5480 5480 5480 0
512 20241209 123100 226011120 5480 5480 5480 5480 0
513 20241209 123000 226011120 5480 5510 5520 5480 11
514 20241209 122900 225950530 5480 5500 5500 5480 11
515 20241209 122800 225890050 5510 5510 5510 5510 1
516 20241209 122700 225884540 5480 5480 5480 5480 0
517 20241209 122600 225884540 5480 5480 5480 5480 8
518 20241209 122500 225840700 5490 5490 5490 5490 30
519 20241209 122400 225676000 5490 5500 5500 5490 5
520 20241209 122300 225648510 5500 5500 5500 5500 1
521 20241209 122200 225643010 5500 5500 5500 5500 1460
522 20241209 122100 217613010 5530 5530 5530 5510 3383
523 20241209 122000 198958480 5520 5520 5520 5520 161
524 20241209 121900 198069760 5520 5530 5530 5520 11
525 20241209 121800 198008940 5530 5530 5530 5530 1
526 20241209 121700 198003410 5530 5540 5540 5530 305
527 20241209 121600 196316060 5540 5540 5540 5540 0
528 20241209 121500 196316060 5540 5540 5540 5540 0
529 20241209 121400 196316060 5540 5540 5540 5540 1
530 20241209 121300 196310520 5540 5540 5540 5540 16
531 20241209 121200 196221880 5540 5540 5540 5540 0
532 20241209 121100 196221880 5540 5540 5540 5540 100
533 20241209 121000 195667880 5530 5540 5540 5530 331
534 20241209 120900 193836450 5540 5540 5540 5540 1
535 20241209 120800 193830910 5550 5550 5550 5550 29
536 20241209 120700 193669960 5560 5560 5560 5560 80
537 20241209 120600 193225160 5560 5560 5560 5560 0
538 20241209 120500 193225160 5560 5560 5560 5560 141
539 20241209 120400 192441200 5570 5570 5570 5570 186
540 20241209 120300 191405180 5570 5570 5570 5570 1
541 20241209 120200 191399610 5570 5570 5570 5570 0
542 20241209 120100 191399610 5570 5570 5570 5570 0
543 20241209 120000 191399610 5570 5570 5570 5570 0
544 20241209 115900 191399610 5570 5570 5570 5570 1
545 20241209 115800 191394040 5570 5570 5570 5570 0
546 20241209 115700 191394040 5570 5570 5570 5570 0
547 20241209 115600 191394040 5570 5570 5570 5570 0
548 20241209 115500 191394040 5570 5570 5570 5570 0
549 20241209 115400 191394040 5570 5570 5570 5570 0
550 20241209 115300 191394040 5570 5570 5570 5570 302
551 20241209 115200 189711900 5570 5570 5570 5570 500
552 20241209 115100 186926900 5570 5580 5580 5570 273
553 20241209 115000 185405630 5590 5590 5590 5590 3
554 20241209 114900 185388860 5580 5580 5580 5580 18
555 20241209 114800 185288420 5590 5590 5590 5590 0
556 20241209 114700 185288420 5590 5590 5590 5590 1
557 20241209 114600 185282830 5600 5600 5600 5600 100
558 20241209 114500 184722830 5600 5600 5600 5600 0
559 20241209 114400 184722830 5600 5600 5600 5600 0
560 20241209 114300 184722830 5600 5600 5600 5590 53
561 20241209 114200 184426040 5590 5590 5590 5590 1
562 20241209 114100 184420450 5590 5590 5590 5590 0
563 20241209 114000 184420450 5590 5590 5590 5590 1
564 20241209 113900 184414860 5590 5590 5590 5590 1
565 20241209 113800 184409270 5590 5590 5590 5590 0
566 20241209 113700 184409270 5590 5590 5590 5590 37
567 20241209 113600 184202440 5580 5580 5580 5580 0
568 20241209 113500 184202440 5580 5600 5600 5580 501
569 20241209 113400 181406840 5590 5590 5590 5590 16
570 20241209 113300 181317400 5590 5590 5590 5590 1
571 20241209 113200 181311810 5590 5590 5590 5590 0
572 20241209 113100 181311810 5590 5590 5590 5590 0
573 20241209 113000 181311810 5590 5590 5590 5590 100
574 20241209 112900 180752810 5590 5590 5590 5590 1
575 20241209 112800 180747220 5600 5600 5600 5600 484
576 20241209 112700 178036820 5590 5600 5600 5590 461
577 20241209 112600 175456240 5590 5590 5590 5590 154
578 20241209 112500 174595380 5590 5600 5600 5590 168
579 20241209 112400 173655540 5580 5580 5590 5580 719
580 20241209 112300 169641550 5580 5590 5590 5580 214
581 20241209 112200 168446000 5590 5590 5590 5590 0
582 20241209 112100 168446000 5590 5590 5590 5590 0
583 20241209 112000 168446000 5590 5600 5600 5590 760
584 20241209 111900 164197500 5600 5600 5600 5600 77
585 20241209 111800 163766300 5600 5600 5600 5600 6
586 20241209 111700 163732700 5620 5620 5620 5620 1
587 20241209 111600 163727080 5620 5600 5620 5600 13
588 20241209 111500 163654080 5620 5620 5620 5620 2
589 20241209 111400 163642840 5590 5610 5610 5590 473
590 20241209 111300 160998740 5590 5590 5590 5590 1
591 20241209 111200 160993150 5600 5610 5610 5600 1135
592 20241209 111100 154636120 5620 5620 5620 5620 0
593 20241209 111000 154636120 5620 5620 5620 5620 1
594 20241209 110900 154630500 5610 5610 5610 5610 2
595 20241209 110800 154619280 5610 5620 5620 5610 856
596 20241209 110700 149814120 5650 5650 5650 5650 0
597 20241209 110600 149814120 5650 5650 5650 5650 1
598 20241209 110500 149808470 5610 5610 5610 5610 80
599 20241209 110400 149359670 5620 5620 5620 5620 0
600 20241209 110300 149359670 5620 5630 5630 5620 202
601 20241209 110200 148224000 5660 5660 5660 5660 0
602 20241209 110100 148224000 5660 5660 5660 5660 1
603 20241209 110000 148218340 5660 5660 5660 5660 1
604 20241209 105900 148212680 5670 5670 5670 5670 0
605 20241209 105800 148212680 5670 5670 5670 5670 0
606 20241209 105700 148212680 5670 5670 5670 5670 0
607 20241209 105600 148212680 5670 5670 5670 5670 0
608 20241209 105500 148212680 5670 5670 5670 5670 0
609 20241209 105400 148212680 5670 5670 5670 5670 0
610 20241209 105300 148212680 5670 5670 5670 5630 5
611 20241209 105200 148184370 5670 5660 5670 5660 40
612 20241209 105100 147957610 5670 5630 5670 5630 29
613 20241209 105000 147793340 5630 5630 5630 5630 1
614 20241209 104900 147787710 5630 5630 5630 5630 2
615 20241209 104800 147776450 5670 5670 5670 5670 0
616 20241209 104700 147776450 5670 5670 5670 5670 0
617 20241209 104600 147776450 5670 5670 5670 5670 0
618 20241209 104500 147776450 5670 5670 5670 5670 1
619 20241209 104400 147770780 5630 5630 5630 5630 0
620 20241209 104300 147770780 5630 5640 5640 5630 46
621 20241209 104200 147511540 5670 5670 5670 5670 0
622 20241209 104100 147511540 5670 5670 5670 5670 1
623 20241209 104000 147505870 5650 5650 5650 5650 1
624 20241209 103900 147500220 5650 5650 5650 5650 1
625 20241209 103800 147494570 5670 5670 5670 5670 500
626 20241209 103700 144659570 5680 5680 5680 5680 0
627 20241209 103600 144659570 5680 5680 5680 5680 0
628 20241209 103500 144659570 5680 5680 5680 5680 0
629 20241209 103400 144659570 5680 5680 5680 5680 10
630 20241209 103300 144602770 5690 5630 5690 5630 4
631 20241209 103200 144580130 5690 5690 5690 5690 0
632 20241209 103100 144580130 5690 5690 5690 5690 0
633 20241209 103000 144580130 5690 5680 5690 5630 416
634 20241209 102900 142217280 5680 5680 5680 5680 0
635 20241209 102800 142217280 5680 5680 5680 5680 0
636 20241209 102700 142217280 5680 5680 5680 5680 0
637 20241209 102600 142217280 5680 5670 5680 5670 502
638 20241209 102500 139370920 5670 5660 5670 5660 6
639 20241209 102400 139336950 5670 5630 5670 5630 42
640 20241209 102300 139100450 5620 5620 5620 5620 1
641 20241209 102200 139094830 5630 5630 5630 5630 70
642 20241209 102100 138700730 5630 5630 5630 5630 0
643 20241209 102000 138700730 5630 5620 5630 5620 48
644 20241209 101900 138430680 5610 5610 5610 5610 87
645 20241209 101800 137942610 5610 5610 5610 5610 30
646 20241209 101700 137774310 5610 5610 5610 5610 0
647 20241209 101600 137774310 5610 5610 5610 5610 51
648 20241209 101500 137488200 5590 5590 5590 5590 0
649 20241209 101400 137488200 5590 5600 5600 5590 280
650 20241209 101300 135922890 5600 5600 5600 5600 1
651 20241209 101200 135917290 5600 5600 5600 5600 48
652 20241209 101100 135648490 5600 5600 5600 5600 74
653 20241209 101000 135234090 5600 5610 5610 5600 4
654 20241209 100900 135211670 5610 5610 5610 5610 36
655 20241209 100800 135009710 5610 5610 5610 5610 0
656 20241209 100700 135009710 5610 5610 5610 5610 0
657 20241209 100600 135009710 5610 5610 5610 5610 1
658 20241209 100500 135004100 5610 5610 5610 5610 208
659 20241209 100400 133837220 5590 5590 5590 5590 100
660 20241209 100300 133278220 5610 5580 5610 5580 3
661 20241209 100200 133261450 5610 5610 5610 5610 100
662 20241209 100100 132700450 5610 5610 5610 5610 150
663 20241209 100000 131858950 5610 5570 5610 5560 3884
664 20241209 095900 110224200 5570 5560 5570 5560 3456
665 20241209 095800 90975490 5560 5560 5560 5560 80
666 20241209 095700 90530690 5560 5560 5560 5560 1127
667 20241209 095600 84264570 5570 5560 5570 5560 67
668 20241209 095500 83892040 5560 5560 5560 5560 2
669 20241209 095400 83880920 5560 5560 5560 5560 1
670 20241209 095300 83875360 5550 5550 5550 5550 1
671 20241209 095200 83869810 5560 5560 5560 5560 31
672 20241209 095100 83697450 5560 5560 5560 5560 89
673 20241209 095000 83202610 5560 5560 5560 5560 11
674 20241209 094900 83141450 5540 5570 5570 5540 1278
675 20241209 094800 76049310 5570 5560 5570 5560 206
676 20241209 094700 74903940 5560 5560 5560 5560 3
677 20241209 094600 74887260 5560 5560 5570 5560 396
678 20241209 094500 72685480 5560 5560 5560 5560 103
679 20241209 094400 72112800 5560 5560 5560 5560 11
680 20241209 094300 72051640 5560 5540 5560 5540 305
681 20241209 094200 70361860 5560 5560 5560 5560 1
682 20241209 094100 70356300 5540 5540 5540 5540 204
683 20241209 094000 69226140 5540 5560 5560 5540 5
684 20241209 093900 69198400 5540 5540 5540 5540 1
685 20241209 093800 69192860 5560 5560 5560 5560 0
686 20241209 093700 69192860 5560 5560 5560 5560 88
687 20241209 093600 68703580 5560 5560 5560 5560 0
688 20241209 093500 68703580 5560 5530 5560 5520 1009
689 20241209 093400 63130890 5530 5530 5530 5530 500
690 20241209 093300 60365890 5530 5530 5530 5530 12
691 20241209 093200 60299530 5530 5540 5540 5530 10
692 20241209 093100 60244200 5570 5540 5570 5540 63
693 20241209 093000 59895070 5530 5530 5530 5530 0
694 20241209 092900 59895070 5530 5540 5540 5530 74
695 20241209 092800 59485120 5540 5560 5560 5540 514
696 20241209 092700 56631190 5570 5580 5580 5560 2089
697 20241209 092600 44997250 5580 5590 5610 5580 52
698 20241209 092500 44706560 5610 5610 5610 5610 6
699 20241209 092400 44672900 5590 5610 5610 5570 1882
700 20241209 092300 34178490 5600 5600 5600 5600 1
701 20241209 092200 34172890 5610 5610 5610 5610 31
702 20241209 092100 33998980 5600 5600 5600 5600 0
703 20241209 092000 33998980 5600 5600 5600 5600 1
704 20241209 091900 33993380 5610 5630 5630 5600 151
705 20241209 091800 33144760 5630 5600 5630 5600 193
706 20241209 091700 32063900 5600 5600 5600 5600 5
707 20241209 091600 32035900 5600 5600 5600 5590 146
708 20241209 091500 31218360 5600 5630 5630 5600 468
709 20241209 091400 28595410 5630 5630 5630 5630 105
710 20241209 091300 28004260 5630 5640 5640 5630 86
711 20241209 091200 27519680 5640 5650 5650 5640 87
712 20241209 091100 27028630 5650 5650 5650 5650 296
713 20241209 091000 25356230 5650 5680 5680 5650 1309
714 20241209 090900 17950780 5680 5660 5680 5650 118
715 20241209 090800 17281960 5620 5600 5620 5600 700
716 20241209 090700 13349940 5600 5600 5600 5600 1
717 20241209 090600 13344340 5600 5620 5620 5600 803
718 20241209 090500 8835730 5670 5670 5670 5620 694
719 20241209 090400 4915970 5680 5690 5690 5680 150
720 20241209 090300 4063470 5690 5700 5700 5690 102
721 20241209 090200 3482590 5690 5740 5740 5690 527
722 20241209 090100 477180 5730 5740 5740 5730 5
723 20241209 090000 448500 5750 5750 5750 5750 78