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

745
339770/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,745 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212300,821154260,9160,9160,9160,9160,1005
20241209,212200,821154260,9160,9160,9160,9160,0
20241209,212100,821154260,9160,9160,9160,9160,0
20241209,212000,821154260,9160,9160,9160,9160,0
20241209,211900,821154260,9160,9160,9160,9160,0
20241209,211800,821154260,9160,9160,9160,9160,0
20241209,211700,821154260,9160,9160,9160,9160,0
20241209,211600,821154260,9160,9160,9160,9160,0
20241209,211500,821154260,9160,9160,9160,9160,0
20241209,211400,821154260,9160,9160,9160,9160,0
20241209,211300,821154260,9160,9160,9160,9160,0
20241209,211200,821154260,9160,9160,9160,9160,0
20241209,211100,821154260,9160,9160,9160,9160,0
20241209,211000,821154260,9160,9160,9160,9160,0
20241209,210900,821154260,9160,9160,9160,9160,0
20241209,210800,821154260,9160,9160,9160,9160,0
20241209,210700,821154260,9160,9160,9160,9160,0
20241209,210600,821154260,9160,9160,9160,9160,0
20241209,210500,821154260,9160,9160,9160,9160,0
20241209,210400,821154260,9160,9160,9160,9160,0
20241209,210300,821154260,9160,9160,9160,9160,0
20241209,210200,821154260,9160,9160,9160,9160,0
20241209,210100,821154260,9160,9160,9160,9160,0
20241209,210000,821154260,9160,9160,9160,9160,0
20241209,205900,821154260,9160,9160,9160,9160,0
20241209,205800,821154260,9160,9160,9160,9160,0
20241209,205700,821154260,9160,9160,9160,9160,0
20241209,205600,821154260,9160,9160,9160,9160,0
20241209,205500,821154260,9160,9160,9160,9160,0
20241209,205400,821154260,9160,9160,9160,9160,0
20241209,205300,821154260,9160,9160,9160,9160,1005
20241209,205200,821154260,9160,9160,9160,9160,0
20241209,205100,821154260,9160,9160,9160,9160,0
20241209,205000,821154260,9160,9160,9160,9160,0
20241209,204900,821154260,9160,9160,9160,9160,0
20241209,204800,821154260,9160,9160,9160,9160,0
20241209,204700,821154260,9160,9160,9160,9160,0
20241209,204600,821154260,9160,9160,9160,9160,0
20241209,204500,821154260,9160,9160,9160,9160,0
20241209,204400,821154260,9160,9160,9160,9160,0
20241209,204300,821154260,9160,9160,9160,9160,0
20241209,204200,821154260,9160,9160,9160,9160,0
20241209,204100,821154260,9160,9160,9160,9160,0
20241209,204000,821154260,9160,9160,9160,9160,0
20241209,203900,821154260,9160,9160,9160,9160,0
20241209,203800,821154260,9160,9160,9160,9160,0
20241209,203700,821154260,9160,9160,9160,9160,0
20241209,203600,821154260,9160,9160,9160,9160,0
20241209,203500,821154260,9160,9160,9160,9160,0
20241209,203400,821154260,9160,9160,9160,9160,0
20241209,203300,821154260,9160,9160,9160,9160,0
20241209,203200,821154260,9160,9160,9160,9160,0
20241209,203100,821154260,9160,9160,9160,9160,0
20241209,203000,821154260,9160,9160,9160,9160,0
20241209,202900,821154260,9160,9160,9160,9160,0
20241209,202800,821154260,9160,9160,9160,9160,0
20241209,202700,821154260,9160,9160,9160,9160,0
20241209,202600,821154260,9160,9160,9160,9160,0
20241209,202500,821154260,9160,9160,9160,9160,0
20241209,202400,821154260,9160,9160,9160,9160,0
20241209,202300,821154260,9160,9160,9160,9160,1005
20241209,202200,821154260,9160,9160,9160,9160,0
20241209,202100,821154260,9160,9160,9160,9160,0
20241209,202000,821154260,9160,9160,9160,9160,0
20241209,201900,821154260,9160,9160,9160,9160,0
20241209,201800,821154260,9160,9160,9160,9160,0
20241209,201700,821154260,9160,9160,9160,9160,0
20241209,201600,821154260,9160,9160,9160,9160,0
20241209,201500,821154260,9160,9160,9160,9160,0
20241209,201400,821154260,9160,9160,9160,9160,0
20241209,201300,821154260,9160,9160,9160,9160,0
20241209,201200,821154260,9160,9160,9160,9160,0
20241209,201100,821154260,9160,9160,9160,9160,0
20241209,201000,821154260,9160,9160,9160,9160,0
20241209,200900,821154260,9160,9160,9160,9160,0
20241209,200800,821154260,9160,9160,9160,9160,0
20241209,200700,821154260,9160,9160,9160,9160,0
20241209,200600,821154260,9160,9160,9160,9160,0
20241209,200500,821154260,9160,9160,9160,9160,0
20241209,200400,821154260,9160,9160,9160,9160,0
20241209,200300,821154260,9160,9160,9160,9160,0
20241209,200200,821154260,9160,9160,9160,9160,0
20241209,200100,821154260,9160,9160,9160,9160,0
20241209,200000,821154260,9160,9160,9160,9160,0
20241209,195900,821154260,9160,9160,9160,9160,0
20241209,195800,821154260,9160,9160,9160,9160,0
20241209,195700,821154260,9160,9160,9160,9160,0
20241209,195600,821154260,9160,9160,9160,9160,0
20241209,195500,821154260,9160,9160,9160,9160,0
20241209,195400,821154260,9160,9160,9160,9160,0
20241209,195300,821154260,9160,9160,9160,9160,1005
20241209,195200,821154260,9160,9160,9160,9160,0
20241209,195100,821154260,9160,9160,9160,9160,0
20241209,195000,821154260,9160,9160,9160,9160,0
20241209,194900,821154260,9160,9160,9160,9160,0
20241209,194800,821154260,9160,9160,9160,9160,0
20241209,194700,821154260,9160,9160,9160,9160,0
20241209,194600,821154260,9160,9160,9160,9160,0
20241209,194500,821154260,9160,9160,9160,9160,0
20241209,194400,821154260,9160,9160,9160,9160,0
20241209,194300,821154260,9160,9160,9160,9160,0
20241209,194200,821154260,9160,9160,9160,9160,0
20241209,194100,821154260,9160,9160,9160,9160,0
20241209,194000,821154260,9160,9160,9160,9160,0
20241209,193900,821154260,9160,9160,9160,9160,0
20241209,193800,821154260,9160,9160,9160,9160,0
20241209,193700,821154260,9160,9160,9160,9160,0
20241209,193600,821154260,9160,9160,9160,9160,0
20241209,193500,821154260,9160,9160,9160,9160,0
20241209,193400,821154260,9160,9160,9160,9160,0
20241209,193300,821154260,9160,9160,9160,9160,0
20241209,193200,821154260,9160,9160,9160,9160,0
20241209,193100,821154260,9160,9160,9160,9160,0
20241209,193000,821154260,9160,9160,9160,9160,0
20241209,192900,821154260,9160,9160,9160,9160,0
20241209,192800,821154260,9160,9160,9160,9160,0
20241209,192700,821154260,9160,9160,9160,9160,0
20241209,192600,821154260,9160,9160,9160,9160,0
20241209,192500,821154260,9160,9160,9160,9160,0
20241209,192400,821154260,9160,9160,9160,9160,0
20241209,192300,821154260,9160,9160,9160,9160,1005
20241209,192200,821154260,9160,9160,9160,9160,0
20241209,192100,821154260,9160,9160,9160,9160,0
20241209,192000,821154260,9160,9160,9160,9160,0
20241209,191900,821154260,9160,9160,9160,9160,0
20241209,191800,821154260,9160,9160,9160,9160,0
20241209,191700,821154260,9160,9160,9160,9160,0
20241209,191600,821154260,9160,9160,9160,9160,0
20241209,191500,821154260,9160,9160,9160,9160,0
20241209,191400,821154260,9160,9160,9160,9160,0
20241209,191300,821154260,9160,9160,9160,9160,0
20241209,191200,821154260,9160,9160,9160,9160,0
20241209,191100,821154260,9160,9160,9160,9160,0
20241209,191000,821154260,9160,9160,9160,9160,0
20241209,190900,821154260,9160,9160,9160,9160,0
20241209,190800,821154260,9160,9160,9160,9160,0
20241209,190700,821154260,9160,9160,9160,9160,0
20241209,190600,821154260,9160,9160,9160,9160,0
20241209,190500,821154260,9160,9160,9160,9160,0
20241209,190400,821154260,9160,9160,9160,9160,0
20241209,190300,821154260,9160,9160,9160,9160,0
20241209,190200,821154260,9160,9160,9160,9160,0
20241209,190100,821154260,9160,9160,9160,9160,0
20241209,190000,821154260,9160,9160,9160,9160,0
20241209,185900,821154260,9160,9160,9160,9160,0
20241209,185800,821154260,9160,9160,9160,9160,0
20241209,185700,821154260,9160,9160,9160,9160,0
20241209,185600,821154260,9160,9160,9160,9160,0
20241209,185500,821154260,9160,9160,9160,9160,0
20241209,185400,821154260,9160,9160,9160,9160,0
20241209,185300,821154260,9160,9160,9160,9160,1005
20241209,185200,821154260,9160,9160,9160,9160,0
20241209,185100,821154260,9160,9160,9160,9160,0
20241209,185000,821154260,9160,9160,9160,9160,0
20241209,184900,821154260,9160,9160,9160,9160,0
20241209,184800,821154260,9160,9160,9160,9160,0
20241209,184700,821154260,9160,9160,9160,9160,0
20241209,184600,821154260,9160,9160,9160,9160,0
20241209,184500,821154260,9160,9160,9160,9160,0
20241209,184400,821154260,9160,9160,9160,9160,0
20241209,184300,821154260,9160,9160,9160,9160,0
20241209,184200,821154260,9160,9160,9160,9160,0
20241209,184100,821154260,9160,9160,9160,9160,0
20241209,184000,821154260,9160,9160,9160,9160,0
20241209,183900,821154260,9160,9160,9160,9160,0
20241209,183800,821154260,9160,9160,9160,9160,0
20241209,183700,821154260,9160,9160,9160,9160,0
20241209,183600,821154260,9160,9160,9160,9160,0
20241209,183500,821154260,9160,9160,9160,9160,0
20241209,183400,821154260,9160,9160,9160,9160,0
20241209,183300,821154260,9160,9160,9160,9160,0
20241209,183200,821154260,9160,9160,9160,9160,0
20241209,183100,821154260,9160,9160,9160,9160,0
20241209,183000,821154260,9160,9160,9160,9160,0
20241209,182900,821154260,9160,9160,9160,9160,0
20241209,182800,821154260,9160,9160,9160,9160,0
20241209,182700,821154260,9160,9160,9160,9160,0
20241209,182600,821154260,9160,9160,9160,9160,0
20241209,182500,821154260,9160,9160,9160,9160,0
20241209,182400,821154260,9160,9160,9160,9160,0
20241209,182300,821154260,9160,9160,9160,9160,1005
20241209,182200,821154260,9160,9160,9160,9160,0
20241209,182100,821154260,9160,9160,9160,9160,0
20241209,182000,821154260,9160,9160,9160,9160,0
20241209,181900,821154260,9160,9160,9160,9160,0
20241209,181800,821154260,9160,9160,9160,9160,0
20241209,181700,821154260,9160,9160,9160,9160,0
20241209,181600,821154260,9160,9160,9160,9160,0
20241209,181500,821154260,9160,9160,9160,9160,0
20241209,181400,821154260,9160,9160,9160,9160,0
20241209,181300,821154260,9160,9160,9160,9160,0
20241209,181200,821154260,9160,9160,9160,9160,0
20241209,181100,821154260,9160,9160,9160,9160,0
20241209,181000,821154260,9160,9160,9160,9160,0
20241209,180900,821154260,9160,9160,9160,9160,0
20241209,180800,821154260,9160,9160,9160,9160,0
20241209,180700,821154260,9160,9160,9160,9160,0
20241209,180600,821154260,9160,9160,9160,9160,0
20241209,180500,821154260,9160,9160,9160,9160,0
20241209,180400,821154260,9160,9160,9160,9160,0
20241209,180300,821154260,9160,9160,9160,9160,0
20241209,180200,821154260,9160,9160,9160,9160,0
20241209,180100,821154260,9160,9160,9160,9160,0
20241209,180000,821154260,9160,9160,9160,9160,0
20241209,175900,821154260,9160,9160,9160,9160,0
20241209,175800,821154260,9160,9160,9160,9160,0
20241209,175700,821154260,9160,9160,9160,9160,0
20241209,175600,821154260,9160,9160,9160,9160,0
20241209,175500,821154260,9160,9160,9160,9160,0
20241209,175400,821154260,9160,9160,9160,9160,0
20241209,175300,821154260,9160,9160,9160,9160,1005
20241209,175200,821154260,9160,9160,9160,9160,0
20241209,175100,821154260,9160,9160,9160,9160,0
20241209,175000,821154260,9160,9160,9160,9160,0
20241209,174900,821154260,9160,9160,9160,9160,0
20241209,174800,821154260,9160,9160,9160,9160,0
20241209,174700,821154260,9160,9160,9160,9160,0
20241209,174600,821154260,9160,9160,9160,9160,0
20241209,174500,821154260,9160,9160,9160,9160,0
20241209,174400,821154260,9160,9160,9160,9160,0
20241209,174300,821154260,9160,9160,9160,9160,0
20241209,174200,821154260,9160,9160,9160,9160,0
20241209,174100,821154260,9160,9160,9160,9160,0
20241209,174000,821154260,9160,9160,9160,9160,0
20241209,173900,821154260,9160,9160,9160,9160,0
20241209,173800,821154260,9160,9160,9160,9160,0
20241209,173700,821154260,9160,9160,9160,9160,0
20241209,173600,821154260,9160,9160,9160,9160,0
20241209,173500,821154260,9160,9160,9160,9160,0
20241209,173400,821154260,9160,9160,9160,9160,0
20241209,173300,821154260,9160,9160,9160,9160,0
20241209,173200,821154260,9160,9160,9160,9160,0
20241209,173100,821154260,9160,9160,9160,9160,0
20241209,173000,821154260,9160,9160,9160,9160,0
20241209,172900,821154260,9160,9160,9160,9160,0
20241209,172800,821154260,9160,9160,9160,9160,0
20241209,172700,821154260,9160,9160,9160,9160,0
20241209,172600,821154260,9160,9160,9160,9160,0
20241209,172500,821154260,9160,9160,9160,9160,0
20241209,172400,821154260,9160,9160,9160,9160,0
20241209,172300,821154260,9160,9160,9160,9160,1005
20241209,172200,821154260,9160,9160,9160,9160,0
20241209,172100,821154260,9160,9160,9160,9160,0
20241209,172000,821154260,9160,9160,9160,9160,0
20241209,171900,821154260,9160,9160,9160,9160,0
20241209,171800,821154260,9160,9160,9160,9160,0
20241209,171700,821154260,9160,9160,9160,9160,0
20241209,171600,821154260,9160,9160,9160,9160,0
20241209,171500,821154260,9160,9160,9160,9160,0
20241209,171400,821154260,9160,9160,9160,9160,0
20241209,171300,821154260,9160,9160,9160,9160,0
20241209,171200,821154260,9160,9160,9160,9160,0
20241209,171100,821154260,9160,9160,9160,9160,0
20241209,171000,821154260,9160,9160,9160,9160,0
20241209,170900,821154260,9160,9160,9160,9160,0
20241209,170800,821154260,9160,9160,9160,9160,0
20241209,170700,821154260,9160,9160,9160,9160,0
20241209,170600,821154260,9160,9160,9160,9160,0
20241209,170500,821154260,9160,9160,9160,9160,0
20241209,170400,821154260,9160,9160,9160,9160,0
20241209,170300,821154260,9160,9160,9160,9160,0
20241209,170200,821154260,9160,9160,9160,9160,0
20241209,170100,821154260,9160,9160,9160,9160,0
20241209,170000,821154260,9160,9160,9160,9160,0
20241209,165900,821154260,9160,9160,9160,9160,0
20241209,165800,821154260,9160,9160,9160,9160,0
20241209,165700,821154260,9160,9160,9160,9160,0
20241209,165600,821154260,9160,9160,9160,9160,0
20241209,165500,821154260,9160,9160,9160,9160,0
20241209,165400,821154260,9160,9160,9160,9160,0
20241209,165300,821154260,9160,9160,9160,9160,1005
20241209,165200,821154260,9160,9160,9160,9160,0
20241209,165100,821154260,9160,9160,9160,9160,0
20241209,165000,821154260,9160,9160,9160,9160,0
20241209,164900,821154260,9160,9160,9160,9160,0
20241209,164800,821154260,9160,9160,9160,9160,0
20241209,164700,821154260,9160,9160,9160,9160,0
20241209,164600,821154260,9160,9160,9160,9160,0
20241209,164500,821154260,9160,9160,9160,9160,0
20241209,164400,821154260,9160,9160,9160,9160,0
20241209,164300,821154260,9160,9160,9160,9160,0
20241209,164200,821154260,9160,9160,9160,9160,0
20241209,164100,821154260,9160,9160,9160,9160,0
20241209,164000,821154260,9160,9160,9160,9160,0
20241209,163900,821154260,9160,9160,9160,9160,0
20241209,163800,821154260,9160,9160,9160,9160,0
20241209,163700,821154260,9160,9160,9160,9160,0
20241209,163600,821154260,9160,9160,9160,9160,0
20241209,163500,821154260,9160,9160,9160,9160,0
20241209,163400,821154260,9160,9160,9160,9160,0
20241209,163300,821154260,9160,9160,9160,9160,0
20241209,163200,821154260,9160,9160,9160,9160,0
20241209,163100,821154260,9160,9160,9160,9160,0
20241209,163000,821154260,9160,9160,9160,9160,0
20241209,162900,821154260,9160,9160,9160,9160,0
20241209,162800,821154260,9160,9160,9160,9160,0
20241209,162700,821154260,9160,9160,9160,9160,0
20241209,162600,821154260,9160,9160,9160,9160,0
20241209,162500,821154260,9160,9160,9160,9160,0
20241209,162400,821154260,9160,9160,9160,9160,0
20241209,162300,821154260,9160,9160,9160,9160,1005
20241209,162200,821154260,9160,9160,9160,9160,0
20241209,162100,821154260,9160,9160,9160,9160,0
20241209,162000,821154260,9160,9160,9160,9160,0
20241209,161900,821154260,9160,9160,9160,9160,0
20241209,161800,821154260,9160,9160,9160,9160,0
20241209,161700,821154260,9160,9160,9160,9160,0
20241209,161600,821154260,9160,9160,9160,9160,0
20241209,161500,821154260,9160,9160,9160,9160,0
20241209,161400,821154260,9160,9160,9160,9160,0
20241209,161300,821154260,9160,9160,9160,9160,0
20241209,161200,821154260,9160,9160,9160,9160,0
20241209,161100,821154260,9160,9160,9160,9160,0
20241209,161000,821154260,9160,9160,9160,9160,0
20241209,160900,821154260,9160,9160,9160,9160,0
20241209,160800,821154260,9160,9160,9160,9160,0
20241209,160700,821154260,9160,9160,9160,9160,0
20241209,160600,821154260,9160,9160,9160,9160,0
20241209,160500,821154260,9160,9160,9160,9160,0
20241209,160400,821154260,9160,9160,9160,9160,0
20241209,160300,821154260,9160,9160,9160,9160,0
20241209,160200,821154260,9160,9160,9160,9160,0
20241209,160100,821154260,9160,9160,9160,9160,0
20241209,160000,821154260,9160,9160,9160,9160,0
20241209,155900,821154260,9160,9160,9160,9160,0
20241209,155800,821154260,9160,9160,9160,9160,0
20241209,155700,821154260,9160,9160,9160,9160,0
20241209,155600,821154260,9160,9160,9160,9160,0
20241209,155500,821154260,9160,9160,9160,9160,0
20241209,155400,821154260,9160,9160,9160,9160,0
20241209,155300,821154260,9160,9160,9160,9160,1005
20241209,155200,821154260,9160,9160,9160,9160,0
20241209,155100,821154260,9160,9160,9160,9160,0
20241209,155000,821154260,9160,9160,9160,9160,0
20241209,154900,821154260,9160,9160,9160,9160,0
20241209,154800,821154260,9160,9160,9160,9160,0
20241209,154700,821154260,9160,9160,9160,9160,0
20241209,154600,821154260,9160,9160,9160,9160,0
20241209,154500,821154260,9160,9160,9160,9160,0
20241209,154400,821154260,9160,9160,9160,9160,0
20241209,154300,821154260,9160,9160,9160,9160,0
20241209,154200,821154260,9160,9160,9160,9160,0
20241209,154100,821154260,9160,9160,9160,9160,0
20241209,154000,821154260,9160,9160,9160,9160,0
20241209,153900,821154260,9160,9160,9160,9160,0
20241209,153800,821154260,9160,9160,9160,9160,0
20241209,153700,821154260,9160,9160,9160,9160,0
20241209,153600,821154260,9160,9160,9160,9160,0
20241209,153500,821154260,9160,9160,9160,9160,0
20241209,153400,821154260,9160,9160,9160,9160,0
20241209,153300,821154260,9160,9160,9160,9160,0
20241209,153200,821154260,9160,9160,9160,9160,0
20241209,153100,821154260,9160,9160,9160,9160,0
20241209,153000,821154260,9160,9160,9160,9160,1005
20241209,152900,811948460,9190,9190,9190,9190,0
20241209,152800,811948460,9190,9190,9190,9190,0
20241209,152700,811948460,9190,9190,9190,9190,0
20241209,152600,811948460,9190,9190,9190,9190,0
20241209,152500,811948460,9190,9190,9190,9190,0
20241209,152400,811948460,9190,9190,9190,9190,0
20241209,152300,811948460,9190,9190,9190,9190,0
20241209,152200,811948460,9190,9190,9190,9190,0
20241209,152100,811948460,9190,9190,9190,9190,0
20241209,152000,811948460,9190,9190,9190,9190,0
20241209,151900,811948460,9190,9190,9190,9190,24
20241209,151800,811727900,9190,9190,9190,9190,62
20241209,151700,811158120,9190,9160,9190,9160,247
20241209,151600,808892320,9160,9160,9180,9160,55
20241209,151500,808388380,9150,9150,9150,9140,252
20241209,151400,806082960,9180,9190,9190,9180,109
20241209,151300,805081560,9160,9180,9190,9160,71
20241209,151200,804429930,9180,9170,9180,9150,99
20241209,151100,803522900,9180,9160,9180,9160,85
20241209,151000,802743260,9180,9190,9190,9150,147
20241209,150900,801395390,9190,9130,9190,9130,608
20241209,150800,795843000,9130,9120,9130,9120,1230
20241209,150700,784625320,9120,9120,9120,9120,54
20241209,150600,784132840,9120,9120,9120,9120,91
20241209,150500,783302920,9120,9120,9120,9120,95
20241209,150400,782436520,9120,9120,9120,9120,81
20241209,150300,781697800,9120,9140,9140,9120,107
20241209,150200,780720690,9070,9190,9190,9040,2619
20241209,150100,756921680,9190,9180,9190,9170,118
20241209,150000,755838020,9170,9180,9180,9160,54
20241209,145900,755342760,9190,9190,9190,9180,75
20241209,145800,754653580,9200,9200,9200,9190,94
20241209,145700,753789250,9200,9200,9200,9190,39
20241209,145600,753430500,9200,9200,9200,9200,88
20241209,145500,752620900,9200,9190,9200,9190,76
20241209,145400,751921720,9200,9200,9200,9190,84
20241209,145300,751149340,9200,9190,9200,9190,75
20241209,145200,750459950,9190,9190,9190,9190,35
20241209,145100,750138300,9190,9190,9200,9190,112
20241209,145000,749108810,9190,9190,9200,9190,69
20241209,144900,748474290,9200,9200,9200,9190,73
20241209,144800,747802860,9190,9190,9190,9180,84
20241209,144700,747031350,9200,9200,9200,9200,67
20241209,144600,746414950,9200,9200,9200,9190,73
20241209,144500,745743850,9180,9200,9200,9180,61
20241209,144400,745182840,9200,9210,9210,9180,138
20241209,144300,743913290,9210,9210,9210,9170,285
20241209,144200,741296920,9210,9210,9210,9200,32
20241209,144100,741002290,9210,9200,9210,9190,115
20241209,144000,739943920,9220,9210,9220,9180,85
20241209,143900,739162600,9210,9210,9220,9200,103
20241209,143800,738213990,9210,9200,9220,9190,67
20241209,143700,737597460,9200,9210,9220,9200,43
20241209,143600,737201290,9210,9170,9210,9170,1175
20241209,143500,726395160,9170,9170,9170,9170,60
20241209,143400,725844960,9170,9170,9170,9170,51
20241209,143300,725377290,9170,9170,9170,9170,118
20241209,143200,724295230,9170,9180,9180,9160,76
20241209,143100,723598360,9180,9180,9180,9170,55
20241209,143000,723093510,9180,9180,9180,9170,81
20241209,142900,722350040,9180,9200,9200,9180,100
20241209,142800,721430770,9200,9190,9200,9160,62
20241209,142700,720860780,9190,9180,9190,9170,40
20241209,142600,720493500,9200,9200,9200,9180,113
20241209,142500,719454250,9200,9190,9200,9190,121
20241209,142400,718341420,9200,9160,9200,9160,27
20241209,142300,718093100,9150,9210,9220,9150,431
20241209,142200,714137300,9220,9220,9220,9210,90
20241209,142100,713307910,9220,9210,9220,9210,128
20241209,142000,712128500,9220,9210,9220,9210,90
20241209,141900,711299190,9210,9210,9220,9210,151
20241209,141800,709908020,9210,9210,9210,9210,88
20241209,141700,709097540,9210,9200,9210,9180,133
20241209,141600,707875750,9220,9210,9220,9210,98
20241209,141500,706972860,9210,9210,9220,9210,130
20241209,141400,705774750,9210,9210,9210,9210,102
20241209,141300,704835330,9210,9210,9210,9200,194
20241209,141200,703048600,9210,9200,9210,9200,54
20241209,141100,702551440,9200,9200,9210,9190,129
20241209,141000,701364460,9200,9200,9200,9190,26
20241209,140900,701125280,9170,9200,9200,9170,142
20241209,140800,699820200,9200,9210,9210,9200,130
20241209,140700,698623510,9210,9210,9210,9200,328
20241209,140600,695602650,9210,9200,9210,9200,195
20241209,140500,693807610,9200,9200,9200,9200,82
20241209,140400,693053210,9200,9200,9200,9190,71
20241209,140300,692400030,9200,9200,9200,9190,94
20241209,140200,691535240,9200,9200,9200,9200,46
20241209,140100,691112040,9200,9200,9200,9190,98
20241209,140000,690210470,9200,9200,9200,9200,53
20241209,135900,689722870,9200,9190,9200,9190,102
20241209,135800,688784770,9190,9200,9200,9190,86
20241209,135700,687994040,9200,9190,9200,9190,30
20241209,135600,687718090,9200,9190,9200,9190,82
20241209,135500,686963750,9190,9200,9200,9190,111
20241209,135400,685942690,9200,9190,9200,9190,82
20241209,135300,685188920,9190,9180,9190,9180,50
20241209,135200,684729430,9180,9200,9200,9160,158
20241209,135100,683280010,9200,9200,9200,9200,107
20241209,135000,682295610,9200,9200,9200,9200,53
20241209,134900,681808010,9200,9200,9200,9190,92
20241209,134800,680961630,9200,9190,9200,9190,74
20241209,134700,680280940,9190,9200,9200,9190,61
20241209,134600,679720110,9200,9200,9200,9180,114
20241209,134500,678672200,9190,9200,9200,9190,53
20241209,134400,678184610,9200,9200,9200,9190,134
20241209,134300,676952460,9190,9190,9200,9190,73
20241209,134200,676281370,9190,9200,9200,9190,21
20241209,134100,676088270,9200,9190,9200,9180,90
20241209,134000,675260750,9200,9180,9200,9180,135
20241209,133900,674019900,9190,9180,9190,9180,63
20241209,133800,673440960,9190,9200,9200,9170,61
20241209,133700,672880090,9200,9180,9200,9170,71
20241209,133600,672228050,9200,9170,9200,9170,134
20241209,133500,670997510,9190,9190,9190,9160,26
20241209,133400,670758890,9200,9180,9200,9180,123
20241209,133300,669628290,9200,9140,9200,9140,75
20241209,133200,668940410,9140,9060,9200,9060,283
20241209,133100,666356870,9060,9190,9190,8970,4038
20241209,133000,629826730,9200,9190,9200,9190,109
20241209,132900,628823970,9190,9190,9190,9190,97
20241209,132800,627932540,9190,9200,9200,9180,69
20241209,132700,627298100,9200,9190,9200,9190,43
20241209,132600,626902620,9190,9190,9200,9190,64
20241209,132500,626313930,9180,9160,9180,9150,978
20241209,132400,617355430,9160,9170,9170,9160,62
20241209,132300,616787070,9170,9160,9170,9150,102
20241209,132200,615852310,9170,9180,9190,9170,60
20241209,132100,615301510,9190,9190,9190,9180,77
20241209,132000,614594340,9190,9180,9200,9180,94
20241209,131900,613730240,9170,9170,9180,9170,147
20241209,131800,612381790,9170,9170,9170,9170,79
20241209,131700,611657360,9160,9160,9180,9160,38
20241209,131600,611308940,9170,9160,9170,9150,76
20241209,131500,610612790,9160,9140,9160,9140,93
20241209,131400,609761450,9140,9110,9140,9110,30
20241209,131300,609487650,9110,9100,9110,9100,87
20241209,131200,608695620,9100,9110,9110,9090,36
20241209,131100,608367840,9120,9120,9120,9120,31
20241209,131000,608085120,9120,9140,9140,9120,45
20241209,130900,607674500,9150,9170,9170,9140,63
20241209,130800,607098100,9170,9160,9170,9130,131
20241209,130700,605901210,9170,9170,9170,9160,31
20241209,130600,605617030,9180,9140,9180,9140,106
20241209,130500,604647690,9140,9140,9140,9110,805
20241209,130400,597307690,9150,9150,9150,9150,11
20241209,130300,597207040,9120,9150,9170,9120,139
20241209,130200,595937760,9150,9120,9180,9110,891
20241209,130100,587774780,9120,9110,9120,9110,17
20241209,130000,587619810,9120,9120,9130,9110,175
20241209,125900,586023790,9130,9120,9130,9110,77
20241209,125800,585321480,9100,9100,9100,9100,27
20241209,125700,585075780,9100,9140,9140,9090,16
20241209,125600,584929920,9140,9100,9140,9100,26
20241209,125500,584693080,9060,9100,9100,9060,130
20241209,125400,583513540,9110,9120,9120,9110,10
20241209,125300,583422410,9080,9120,9120,9080,258
20241209,125200,581079320,9120,9120,9120,9110,94
20241209,125100,580222110,9110,9120,9120,9110,108
20241209,125000,579238170,9120,9150,9150,9120,334
20241209,124900,576188720,9150,9150,9150,9140,52
20241209,124800,575713140,9140,9140,9140,9140,27
20241209,124700,575466360,9130,9140,9150,9130,51
20241209,124600,575000530,9140,9140,9140,9140,89
20241209,124500,574187070,9150,9150,9150,9140,72
20241209,124400,573528380,9150,9150,9150,9150,20
20241209,124300,573345380,9150,9140,9150,9140,31
20241209,124200,573061910,9130,9150,9150,9130,45
20241209,124100,572650310,9150,9140,9150,9130,256
20241209,124000,570310130,9140,9150,9150,9140,16
20241209,123900,570163790,9140,9140,9150,9140,15
20241209,123800,570026570,9140,9140,9150,9130,84
20241209,123700,569258710,9140,9130,9140,9130,26
20241209,123600,569021160,9130,9130,9130,9130,10
20241209,123500,568929860,9120,9140,9140,9120,47
20241209,123400,568500520,9140,9130,9140,9130,54
20241209,123300,568007180,9130,9130,9130,9120,23
20241209,123200,567797240,9140,9130,9140,9130,11
20241209,123100,567696780,9120,9120,9120,9110,80
20241209,123000,566967680,9110,9110,9140,9110,100
20241209,122900,566055990,9110,9120,9120,9110,27
20241209,122800,565809990,9130,9120,9130,9120,52
20241209,122700,565335480,9130,9130,9130,9120,35
20241209,122600,565016000,9130,9130,9130,9120,28
20241209,122500,564760420,9120,9130,9130,9120,31
20241209,122400,564477480,9120,9120,9120,9110,45
20241209,122300,564067100,9120,9120,9120,9110,30
20241209,122200,563793580,9110,9110,9110,9110,7
20241209,122100,563729810,9110,9130,9130,9100,65
20241209,122000,563137400,9130,9110,9140,9110,65
20241209,121900,562544780,9110,9170,9170,9060,5242
20241209,121800,514958980,9160,9200,9200,9160,58
20241209,121700,514426240,9200,9180,9200,9180,30
20241209,121600,514150720,9170,9180,9180,9170,7
20241209,121500,514086470,9190,9160,9190,9160,58
20241209,121400,513554070,9170,9200,9200,9170,179
20241209,121300,511911460,9190,9200,9200,9180,17
20241209,121200,511755190,9200,9210,9210,9200,23
20241209,121100,511543500,9200,9190,9210,9180,68
20241209,121000,510918340,9190,9190,9190,9190,24
20241209,120900,510697780,9210,9210,9210,9170,66
20241209,120800,510091690,9200,9220,9220,9190,20
20241209,120700,509907600,9170,9170,9190,9170,42
20241209,120600,509522230,9170,9160,9170,9160,22
20241209,120500,509320580,9170,9170,9170,9170,17
20241209,120400,509164690,9200,9140,9210,9130,73
20241209,120300,508496130,9140,9130,9140,9130,27
20241209,120200,508249410,9110,9130,9130,9110,83
20241209,120100,507492530,9130,9130,9140,9130,25
20241209,120000,507264120,9140,9130,9140,9130,72
20241209,115900,506606060,9140,9130,9140,9130,35
20241209,115800,506286230,9140,9140,9140,9140,20
20241209,115700,506103430,9140,9140,9140,9130,40
20241209,115600,505737870,9130,9130,9140,9130,47
20241209,115500,505308540,9130,9120,9130,9120,4
20241209,115400,505272030,9130,9130,9130,9120,21
20241209,115300,505080380,9120,9110,9120,9080,1097
20241209,115200,495111100,9110,9100,9110,9090,20
20241209,115100,494928990,9130,9090,9130,9090,142
20241209,115000,493638090,9090,9130,9140,9090,571
20241209,114900,488439130,9130,9150,9150,9130,198
20241209,114800,486629430,9150,9140,9150,9140,21
20241209,114700,486437300,9150,9150,9150,9140,34
20241209,114600,486126270,9150,9140,9150,9140,29
20241209,114500,485861010,9140,9130,9140,9120,22
20241209,114400,485660020,9140,9120,9140,9120,33
20241209,114300,485358820,9120,9160,9160,9110,892
20241209,114200,477215980,9160,9170,9170,9160,43
20241209,114100,476821880,9170,9160,9170,9160,37
20241209,114000,476482610,9170,9170,9170,9170,19
20241209,113900,476308380,9180,9200,9200,9170,56
20241209,113800,475794290,9210,9160,9210,9160,66
20241209,113700,475188680,9160,9150,9160,9150,24
20241209,113600,474968930,9160,9160,9160,9160,38
20241209,113500,474620850,9150,9150,9160,9150,25
20241209,113400,474391950,9160,9160,9160,9160,61
20241209,113300,473833190,9160,9170,9170,9160,36
20241209,113200,473503320,9160,9170,9170,9160,48
20241209,113100,473063250,9150,9150,9160,9150,63
20241209,113000,472486700,9150,9150,9150,9150,28
20241209,112900,472230500,9140,9210,9210,9140,960
20241209,112800,463433540,9210,9190,9210,9190,30
20241209,112700,463157280,9200,9220,9220,9200,38
20241209,112600,462807280,9200,9220,9220,9200,33
20241209,112500,462503420,9200,9210,9210,9200,150
20241209,112400,461123030,9210,9210,9210,9210,16
20241209,112300,460975670,9200,9210,9220,9200,55
20241209,112200,460468800,9220,9210,9220,9210,37
20241209,112100,460127890,9210,9200,9210,9200,29
20241209,112000,459861060,9200,9210,9210,9200,30
20241209,111900,459584850,9210,9190,9210,9190,43
20241209,111800,459189030,9200,9190,9200,9180,53
20241209,111700,458701760,9190,9210,9210,9190,26
20241209,111600,458462500,9200,9210,9210,9200,51
20241209,111500,457993040,9210,9190,9210,9190,46
20241209,111400,457569830,9190,9190,9190,9190,27
20241209,111300,457321700,9190,9190,9210,9190,40
20241209,111200,456953860,9200,9200,9210,9200,65
20241209,111100,456355510,9200,9200,9200,9190,182
20241209,111000,454682530,9210,9210,9210,9210,0
20241209,110900,454682530,9210,9200,9210,9200,23
20241209,110800,454470720,9210,9200,9210,9190,83
20241209,110700,453707110,9190,9200,9200,9180,395
20241209,110600,450074700,9200,9190,9200,9190,769
20241209,110500,442999970,9200,9200,9200,9190,61
20241209,110400,442438810,9190,9180,9190,9180,37
20241209,110300,442098820,9180,9170,9190,9170,25
20241209,110200,441869240,9180,9190,9190,9180,38
20241209,110100,441520090,9190,9190,9190,9180,68
20241209,110000,440895190,9180,9170,9180,9170,18
20241209,105900,440729960,9170,9170,9180,9170,34
20241209,105800,440417900,9170,9160,9170,9160,57
20241209,105700,439895510,9150,9140,9150,9140,147
20241209,105600,438550480,9150,9150,9150,9140,25
20241209,105500,438321820,9140,9170,9170,9140,223
20241209,105400,436279250,9180,9150,9180,9140,78
20241209,105300,435564720,9190,9090,9190,9090,4528
20241209,105200,394186150,9090,9190,9190,9090,3961
20241209,105100,358018890,9190,9200,9200,9190,102
20241209,105000,357080570,9200,9200,9200,9190,112
20241209,104900,356050970,9200,9210,9220,9200,43
20241209,104800,355654890,9210,9210,9220,9210,18
20241209,104700,355489060,9200,9210,9210,9190,162
20241209,104600,353998570,9210,9240,9240,9210,54
20241209,104500,353500150,9240,9230,9240,9220,13
20241209,104400,353380140,9240,9240,9240,9230,56
20241209,104300,352862960,9220,9220,9220,9220,10
20241209,104200,352770760,9230,9210,9230,9210,72
20241209,104100,352107190,9220,9240,9240,9220,204
20241209,104000,350225590,9230,9240,9240,9230,81
20241209,103900,349477740,9240,9260,9260,9240,242
20241209,103800,347241310,9260,9260,9260,9250,52
20241209,103700,346759950,9260,9260,9260,9230,304
20241209,103600,343947950,9260,9260,9260,9260,2
20241209,103500,343929430,9250,9260,9270,9250,302
20241209,103400,341135500,9250,9260,9260,9250,27
20241209,103300,340885560,9260,9260,9260,9240,267
20241209,103200,338415800,9260,9270,9270,9250,40
20241209,103100,338045290,9270,9270,9270,9270,55
20241209,103000,337535440,9270,9260,9270,9250,58
20241209,102900,336998160,9260,9250,9260,9250,7
20241209,102800,336933370,9260,9260,9270,9250,28
20241209,102700,336674130,9250,9270,9270,9240,734
20241209,102600,329883900,9270,9260,9270,9260,8
20241209,102500,329809790,9250,9250,9260,9250,28
20241209,102400,329550730,9260,9270,9280,9260,270
20241209,102300,327050240,9270,9230,9270,9230,63
20241209,102200,326466910,9240,9240,9240,9240,16
20241209,102100,326319070,9240,9230,9240,9230,209
20241209,102000,324387930,9240,9230,9240,9230,74
20241209,101900,323704290,9230,9240,9240,9230,6
20241209,101800,323648880,9240,9210,9240,9210,205
20241209,101700,321760380,9200,9220,9220,9180,436
20241209,101600,317745100,9220,9210,9240,9200,911
20241209,101500,309350890,9200,9210,9210,9200,34
20241209,101400,309037820,9210,9200,9210,9200,36
20241209,101300,308706280,9210,9190,9210,9190,123
20241209,101200,307573830,9200,9200,9240,9200,469
20241209,101100,303253840,9200,9190,9200,9190,105
20241209,101000,302288850,9200,9210,9210,9200,30
20241209,100900,302012620,9210,9210,9210,9200,84
20241209,100800,301239140,9200,9210,9210,9190,13
20241209,100700,301119590,9200,9210,9210,9200,125
20241209,100600,299968360,9210,9210,9210,9200,64
20241209,100500,299379100,9200,9190,9210,9190,30
20241209,100400,299102960,9200,9210,9210,9200,15
20241209,100300,298964900,9210,9210,9210,9200,45
20241209,100200,298550660,9210,9210,9210,9200,35
20241209,100100,298228440,9210,9190,9210,9190,47
20241209,100000,297795740,9190,9210,9210,9190,43
20241209,095900,297399960,9210,9210,9210,9200,314
20241209,095800,294510670,9210,9200,9210,9200,22
20241209,095700,294308250,9190,9190,9230,9190,272
20241209,095600,291805540,9190,9180,9230,9170,182
20241209,095500,290130740,9190,9180,9190,9180,4
20241209,095400,290093990,9170,9160,9190,9140,576
20241209,095300,284823400,9160,9190,9190,9160,1324
20241209,095200,272691130,9190,9190,9190,9190,36
20241209,095100,272360290,9190,9190,9190,9190,24
20241209,095000,272139730,9190,9180,9190,9180,77
20241209,094900,271432630,9180,9170,9180,9170,47
20241209,094800,271001440,9170,9220,9220,9170,29
20241209,094700,270734460,9170,9160,9270,9160,31
20241209,094600,270450010,9160,9150,9160,9150,55
20241209,094500,269946700,9150,9130,9150,9130,20
20241209,094400,269763820,9140,9160,9160,9130,219
20241209,094300,267761420,9170,9160,9170,9160,45
20241209,094200,267348780,9170,9160,9270,9160,181
20241209,094100,265687100,9150,9160,9160,9140,44
20241209,094000,265284460,9170,9170,9180,9170,27
20241209,093900,265036810,9160,9160,9160,9150,64
20241209,093800,264450640,9160,9190,9200,9150,313
20241209,093700,261580010,9180,9170,9180,9170,7
20241209,093600,261515780,9170,9180,9180,9170,17
20241209,093500,261359790,9170,9230,9230,9150,1203
20241209,093400,250316930,9230,9240,9240,9230,133
20241209,093300,249088200,9240,9280,9280,9220,6
20241209,093200,249032770,9220,9180,9250,9180,3167
20241209,093100,219885390,9180,9180,9180,9170,40
20241209,093000,219518260,9180,9180,9180,9180,14
20241209,092900,219389740,9160,9180,9180,9160,20
20241209,092800,219206280,9180,9170,9180,9170,59
20241209,092700,218665110,9170,9130,9170,9130,34
20241209,092600,218353610,9140,9120,9170,9120,154
20241209,092500,216945690,9120,9170,9170,9120,1456
20241209,092400,203638000,9150,9170,9180,9150,106
20241209,092300,202666350,9180,9170,9180,9170,36
20241209,092200,202336090,9170,9180,9180,9160,85
20241209,092100,201556100,9180,9180,9180,9170,50
20241209,092000,201097290,9180,9180,9180,9170,76
20241209,091900,200399650,9170,9190,9190,9160,43
20241209,091800,200005130,9180,9170,9190,9170,32
20241209,091700,199711100,9200,9180,9200,9170,217
20241209,091600,197718360,9170,9160,9170,9150,142
20241209,091500,196417020,9170,9140,9170,9140,35
20241209,091400,196096280,9150,9130,9150,9100,2059
20241209,091300,177284950,9150,9150,9150,9130,279
20241209,091200,174732390,9150,9140,9170,9130,276
20241209,091100,172206940,9130,9050,9140,9030,984
20241209,091000,163280580,9040,9060,9060,9020,266
20241209,090900,160877310,9060,8980,9070,8960,782
20241209,090800,153843050,8990,9150,9150,8970,5647
20241209,090700,103027850,8990,9050,9080,8990,720
20241209,090600,96499710,8980,9110,9130,8710,6640
20241209,090500,36929640,9110,9160,9160,9090,633
20241209,090400,31167500,9110,9110,9110,9110,0
20241209,090300,31167500,9110,9160,9160,9110,861
20241209,090200,23315400,9160,9250,9250,9150,1461
20241209,090100,9877950,9290,9320,9320,9290,127
20241209,090000,8695890,9310,9310,9390,9300,934
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212300 821154260 9160 9160 9160 9160 1005
3 20241209 212200 821154260 9160 9160 9160 9160 0
4 20241209 212100 821154260 9160 9160 9160 9160 0
5 20241209 212000 821154260 9160 9160 9160 9160 0
6 20241209 211900 821154260 9160 9160 9160 9160 0
7 20241209 211800 821154260 9160 9160 9160 9160 0
8 20241209 211700 821154260 9160 9160 9160 9160 0
9 20241209 211600 821154260 9160 9160 9160 9160 0
10 20241209 211500 821154260 9160 9160 9160 9160 0
11 20241209 211400 821154260 9160 9160 9160 9160 0
12 20241209 211300 821154260 9160 9160 9160 9160 0
13 20241209 211200 821154260 9160 9160 9160 9160 0
14 20241209 211100 821154260 9160 9160 9160 9160 0
15 20241209 211000 821154260 9160 9160 9160 9160 0
16 20241209 210900 821154260 9160 9160 9160 9160 0
17 20241209 210800 821154260 9160 9160 9160 9160 0
18 20241209 210700 821154260 9160 9160 9160 9160 0
19 20241209 210600 821154260 9160 9160 9160 9160 0
20 20241209 210500 821154260 9160 9160 9160 9160 0
21 20241209 210400 821154260 9160 9160 9160 9160 0
22 20241209 210300 821154260 9160 9160 9160 9160 0
23 20241209 210200 821154260 9160 9160 9160 9160 0
24 20241209 210100 821154260 9160 9160 9160 9160 0
25 20241209 210000 821154260 9160 9160 9160 9160 0
26 20241209 205900 821154260 9160 9160 9160 9160 0
27 20241209 205800 821154260 9160 9160 9160 9160 0
28 20241209 205700 821154260 9160 9160 9160 9160 0
29 20241209 205600 821154260 9160 9160 9160 9160 0
30 20241209 205500 821154260 9160 9160 9160 9160 0
31 20241209 205400 821154260 9160 9160 9160 9160 0
32 20241209 205300 821154260 9160 9160 9160 9160 1005
33 20241209 205200 821154260 9160 9160 9160 9160 0
34 20241209 205100 821154260 9160 9160 9160 9160 0
35 20241209 205000 821154260 9160 9160 9160 9160 0
36 20241209 204900 821154260 9160 9160 9160 9160 0
37 20241209 204800 821154260 9160 9160 9160 9160 0
38 20241209 204700 821154260 9160 9160 9160 9160 0
39 20241209 204600 821154260 9160 9160 9160 9160 0
40 20241209 204500 821154260 9160 9160 9160 9160 0
41 20241209 204400 821154260 9160 9160 9160 9160 0
42 20241209 204300 821154260 9160 9160 9160 9160 0
43 20241209 204200 821154260 9160 9160 9160 9160 0
44 20241209 204100 821154260 9160 9160 9160 9160 0
45 20241209 204000 821154260 9160 9160 9160 9160 0
46 20241209 203900 821154260 9160 9160 9160 9160 0
47 20241209 203800 821154260 9160 9160 9160 9160 0
48 20241209 203700 821154260 9160 9160 9160 9160 0
49 20241209 203600 821154260 9160 9160 9160 9160 0
50 20241209 203500 821154260 9160 9160 9160 9160 0
51 20241209 203400 821154260 9160 9160 9160 9160 0
52 20241209 203300 821154260 9160 9160 9160 9160 0
53 20241209 203200 821154260 9160 9160 9160 9160 0
54 20241209 203100 821154260 9160 9160 9160 9160 0
55 20241209 203000 821154260 9160 9160 9160 9160 0
56 20241209 202900 821154260 9160 9160 9160 9160 0
57 20241209 202800 821154260 9160 9160 9160 9160 0
58 20241209 202700 821154260 9160 9160 9160 9160 0
59 20241209 202600 821154260 9160 9160 9160 9160 0
60 20241209 202500 821154260 9160 9160 9160 9160 0
61 20241209 202400 821154260 9160 9160 9160 9160 0
62 20241209 202300 821154260 9160 9160 9160 9160 1005
63 20241209 202200 821154260 9160 9160 9160 9160 0
64 20241209 202100 821154260 9160 9160 9160 9160 0
65 20241209 202000 821154260 9160 9160 9160 9160 0
66 20241209 201900 821154260 9160 9160 9160 9160 0
67 20241209 201800 821154260 9160 9160 9160 9160 0
68 20241209 201700 821154260 9160 9160 9160 9160 0
69 20241209 201600 821154260 9160 9160 9160 9160 0
70 20241209 201500 821154260 9160 9160 9160 9160 0
71 20241209 201400 821154260 9160 9160 9160 9160 0
72 20241209 201300 821154260 9160 9160 9160 9160 0
73 20241209 201200 821154260 9160 9160 9160 9160 0
74 20241209 201100 821154260 9160 9160 9160 9160 0
75 20241209 201000 821154260 9160 9160 9160 9160 0
76 20241209 200900 821154260 9160 9160 9160 9160 0
77 20241209 200800 821154260 9160 9160 9160 9160 0
78 20241209 200700 821154260 9160 9160 9160 9160 0
79 20241209 200600 821154260 9160 9160 9160 9160 0
80 20241209 200500 821154260 9160 9160 9160 9160 0
81 20241209 200400 821154260 9160 9160 9160 9160 0
82 20241209 200300 821154260 9160 9160 9160 9160 0
83 20241209 200200 821154260 9160 9160 9160 9160 0
84 20241209 200100 821154260 9160 9160 9160 9160 0
85 20241209 200000 821154260 9160 9160 9160 9160 0
86 20241209 195900 821154260 9160 9160 9160 9160 0
87 20241209 195800 821154260 9160 9160 9160 9160 0
88 20241209 195700 821154260 9160 9160 9160 9160 0
89 20241209 195600 821154260 9160 9160 9160 9160 0
90 20241209 195500 821154260 9160 9160 9160 9160 0
91 20241209 195400 821154260 9160 9160 9160 9160 0
92 20241209 195300 821154260 9160 9160 9160 9160 1005
93 20241209 195200 821154260 9160 9160 9160 9160 0
94 20241209 195100 821154260 9160 9160 9160 9160 0
95 20241209 195000 821154260 9160 9160 9160 9160 0
96 20241209 194900 821154260 9160 9160 9160 9160 0
97 20241209 194800 821154260 9160 9160 9160 9160 0
98 20241209 194700 821154260 9160 9160 9160 9160 0
99 20241209 194600 821154260 9160 9160 9160 9160 0
100 20241209 194500 821154260 9160 9160 9160 9160 0
101 20241209 194400 821154260 9160 9160 9160 9160 0
102 20241209 194300 821154260 9160 9160 9160 9160 0
103 20241209 194200 821154260 9160 9160 9160 9160 0
104 20241209 194100 821154260 9160 9160 9160 9160 0
105 20241209 194000 821154260 9160 9160 9160 9160 0
106 20241209 193900 821154260 9160 9160 9160 9160 0
107 20241209 193800 821154260 9160 9160 9160 9160 0
108 20241209 193700 821154260 9160 9160 9160 9160 0
109 20241209 193600 821154260 9160 9160 9160 9160 0
110 20241209 193500 821154260 9160 9160 9160 9160 0
111 20241209 193400 821154260 9160 9160 9160 9160 0
112 20241209 193300 821154260 9160 9160 9160 9160 0
113 20241209 193200 821154260 9160 9160 9160 9160 0
114 20241209 193100 821154260 9160 9160 9160 9160 0
115 20241209 193000 821154260 9160 9160 9160 9160 0
116 20241209 192900 821154260 9160 9160 9160 9160 0
117 20241209 192800 821154260 9160 9160 9160 9160 0
118 20241209 192700 821154260 9160 9160 9160 9160 0
119 20241209 192600 821154260 9160 9160 9160 9160 0
120 20241209 192500 821154260 9160 9160 9160 9160 0
121 20241209 192400 821154260 9160 9160 9160 9160 0
122 20241209 192300 821154260 9160 9160 9160 9160 1005
123 20241209 192200 821154260 9160 9160 9160 9160 0
124 20241209 192100 821154260 9160 9160 9160 9160 0
125 20241209 192000 821154260 9160 9160 9160 9160 0
126 20241209 191900 821154260 9160 9160 9160 9160 0
127 20241209 191800 821154260 9160 9160 9160 9160 0
128 20241209 191700 821154260 9160 9160 9160 9160 0
129 20241209 191600 821154260 9160 9160 9160 9160 0
130 20241209 191500 821154260 9160 9160 9160 9160 0
131 20241209 191400 821154260 9160 9160 9160 9160 0
132 20241209 191300 821154260 9160 9160 9160 9160 0
133 20241209 191200 821154260 9160 9160 9160 9160 0
134 20241209 191100 821154260 9160 9160 9160 9160 0
135 20241209 191000 821154260 9160 9160 9160 9160 0
136 20241209 190900 821154260 9160 9160 9160 9160 0
137 20241209 190800 821154260 9160 9160 9160 9160 0
138 20241209 190700 821154260 9160 9160 9160 9160 0
139 20241209 190600 821154260 9160 9160 9160 9160 0
140 20241209 190500 821154260 9160 9160 9160 9160 0
141 20241209 190400 821154260 9160 9160 9160 9160 0
142 20241209 190300 821154260 9160 9160 9160 9160 0
143 20241209 190200 821154260 9160 9160 9160 9160 0
144 20241209 190100 821154260 9160 9160 9160 9160 0
145 20241209 190000 821154260 9160 9160 9160 9160 0
146 20241209 185900 821154260 9160 9160 9160 9160 0
147 20241209 185800 821154260 9160 9160 9160 9160 0
148 20241209 185700 821154260 9160 9160 9160 9160 0
149 20241209 185600 821154260 9160 9160 9160 9160 0
150 20241209 185500 821154260 9160 9160 9160 9160 0
151 20241209 185400 821154260 9160 9160 9160 9160 0
152 20241209 185300 821154260 9160 9160 9160 9160 1005
153 20241209 185200 821154260 9160 9160 9160 9160 0
154 20241209 185100 821154260 9160 9160 9160 9160 0
155 20241209 185000 821154260 9160 9160 9160 9160 0
156 20241209 184900 821154260 9160 9160 9160 9160 0
157 20241209 184800 821154260 9160 9160 9160 9160 0
158 20241209 184700 821154260 9160 9160 9160 9160 0
159 20241209 184600 821154260 9160 9160 9160 9160 0
160 20241209 184500 821154260 9160 9160 9160 9160 0
161 20241209 184400 821154260 9160 9160 9160 9160 0
162 20241209 184300 821154260 9160 9160 9160 9160 0
163 20241209 184200 821154260 9160 9160 9160 9160 0
164 20241209 184100 821154260 9160 9160 9160 9160 0
165 20241209 184000 821154260 9160 9160 9160 9160 0
166 20241209 183900 821154260 9160 9160 9160 9160 0
167 20241209 183800 821154260 9160 9160 9160 9160 0
168 20241209 183700 821154260 9160 9160 9160 9160 0
169 20241209 183600 821154260 9160 9160 9160 9160 0
170 20241209 183500 821154260 9160 9160 9160 9160 0
171 20241209 183400 821154260 9160 9160 9160 9160 0
172 20241209 183300 821154260 9160 9160 9160 9160 0
173 20241209 183200 821154260 9160 9160 9160 9160 0
174 20241209 183100 821154260 9160 9160 9160 9160 0
175 20241209 183000 821154260 9160 9160 9160 9160 0
176 20241209 182900 821154260 9160 9160 9160 9160 0
177 20241209 182800 821154260 9160 9160 9160 9160 0
178 20241209 182700 821154260 9160 9160 9160 9160 0
179 20241209 182600 821154260 9160 9160 9160 9160 0
180 20241209 182500 821154260 9160 9160 9160 9160 0
181 20241209 182400 821154260 9160 9160 9160 9160 0
182 20241209 182300 821154260 9160 9160 9160 9160 1005
183 20241209 182200 821154260 9160 9160 9160 9160 0
184 20241209 182100 821154260 9160 9160 9160 9160 0
185 20241209 182000 821154260 9160 9160 9160 9160 0
186 20241209 181900 821154260 9160 9160 9160 9160 0
187 20241209 181800 821154260 9160 9160 9160 9160 0
188 20241209 181700 821154260 9160 9160 9160 9160 0
189 20241209 181600 821154260 9160 9160 9160 9160 0
190 20241209 181500 821154260 9160 9160 9160 9160 0
191 20241209 181400 821154260 9160 9160 9160 9160 0
192 20241209 181300 821154260 9160 9160 9160 9160 0
193 20241209 181200 821154260 9160 9160 9160 9160 0
194 20241209 181100 821154260 9160 9160 9160 9160 0
195 20241209 181000 821154260 9160 9160 9160 9160 0
196 20241209 180900 821154260 9160 9160 9160 9160 0
197 20241209 180800 821154260 9160 9160 9160 9160 0
198 20241209 180700 821154260 9160 9160 9160 9160 0
199 20241209 180600 821154260 9160 9160 9160 9160 0
200 20241209 180500 821154260 9160 9160 9160 9160 0
201 20241209 180400 821154260 9160 9160 9160 9160 0
202 20241209 180300 821154260 9160 9160 9160 9160 0
203 20241209 180200 821154260 9160 9160 9160 9160 0
204 20241209 180100 821154260 9160 9160 9160 9160 0
205 20241209 180000 821154260 9160 9160 9160 9160 0
206 20241209 175900 821154260 9160 9160 9160 9160 0
207 20241209 175800 821154260 9160 9160 9160 9160 0
208 20241209 175700 821154260 9160 9160 9160 9160 0
209 20241209 175600 821154260 9160 9160 9160 9160 0
210 20241209 175500 821154260 9160 9160 9160 9160 0
211 20241209 175400 821154260 9160 9160 9160 9160 0
212 20241209 175300 821154260 9160 9160 9160 9160 1005
213 20241209 175200 821154260 9160 9160 9160 9160 0
214 20241209 175100 821154260 9160 9160 9160 9160 0
215 20241209 175000 821154260 9160 9160 9160 9160 0
216 20241209 174900 821154260 9160 9160 9160 9160 0
217 20241209 174800 821154260 9160 9160 9160 9160 0
218 20241209 174700 821154260 9160 9160 9160 9160 0
219 20241209 174600 821154260 9160 9160 9160 9160 0
220 20241209 174500 821154260 9160 9160 9160 9160 0
221 20241209 174400 821154260 9160 9160 9160 9160 0
222 20241209 174300 821154260 9160 9160 9160 9160 0
223 20241209 174200 821154260 9160 9160 9160 9160 0
224 20241209 174100 821154260 9160 9160 9160 9160 0
225 20241209 174000 821154260 9160 9160 9160 9160 0
226 20241209 173900 821154260 9160 9160 9160 9160 0
227 20241209 173800 821154260 9160 9160 9160 9160 0
228 20241209 173700 821154260 9160 9160 9160 9160 0
229 20241209 173600 821154260 9160 9160 9160 9160 0
230 20241209 173500 821154260 9160 9160 9160 9160 0
231 20241209 173400 821154260 9160 9160 9160 9160 0
232 20241209 173300 821154260 9160 9160 9160 9160 0
233 20241209 173200 821154260 9160 9160 9160 9160 0
234 20241209 173100 821154260 9160 9160 9160 9160 0
235 20241209 173000 821154260 9160 9160 9160 9160 0
236 20241209 172900 821154260 9160 9160 9160 9160 0
237 20241209 172800 821154260 9160 9160 9160 9160 0
238 20241209 172700 821154260 9160 9160 9160 9160 0
239 20241209 172600 821154260 9160 9160 9160 9160 0
240 20241209 172500 821154260 9160 9160 9160 9160 0
241 20241209 172400 821154260 9160 9160 9160 9160 0
242 20241209 172300 821154260 9160 9160 9160 9160 1005
243 20241209 172200 821154260 9160 9160 9160 9160 0
244 20241209 172100 821154260 9160 9160 9160 9160 0
245 20241209 172000 821154260 9160 9160 9160 9160 0
246 20241209 171900 821154260 9160 9160 9160 9160 0
247 20241209 171800 821154260 9160 9160 9160 9160 0
248 20241209 171700 821154260 9160 9160 9160 9160 0
249 20241209 171600 821154260 9160 9160 9160 9160 0
250 20241209 171500 821154260 9160 9160 9160 9160 0
251 20241209 171400 821154260 9160 9160 9160 9160 0
252 20241209 171300 821154260 9160 9160 9160 9160 0
253 20241209 171200 821154260 9160 9160 9160 9160 0
254 20241209 171100 821154260 9160 9160 9160 9160 0
255 20241209 171000 821154260 9160 9160 9160 9160 0
256 20241209 170900 821154260 9160 9160 9160 9160 0
257 20241209 170800 821154260 9160 9160 9160 9160 0
258 20241209 170700 821154260 9160 9160 9160 9160 0
259 20241209 170600 821154260 9160 9160 9160 9160 0
260 20241209 170500 821154260 9160 9160 9160 9160 0
261 20241209 170400 821154260 9160 9160 9160 9160 0
262 20241209 170300 821154260 9160 9160 9160 9160 0
263 20241209 170200 821154260 9160 9160 9160 9160 0
264 20241209 170100 821154260 9160 9160 9160 9160 0
265 20241209 170000 821154260 9160 9160 9160 9160 0
266 20241209 165900 821154260 9160 9160 9160 9160 0
267 20241209 165800 821154260 9160 9160 9160 9160 0
268 20241209 165700 821154260 9160 9160 9160 9160 0
269 20241209 165600 821154260 9160 9160 9160 9160 0
270 20241209 165500 821154260 9160 9160 9160 9160 0
271 20241209 165400 821154260 9160 9160 9160 9160 0
272 20241209 165300 821154260 9160 9160 9160 9160 1005
273 20241209 165200 821154260 9160 9160 9160 9160 0
274 20241209 165100 821154260 9160 9160 9160 9160 0
275 20241209 165000 821154260 9160 9160 9160 9160 0
276 20241209 164900 821154260 9160 9160 9160 9160 0
277 20241209 164800 821154260 9160 9160 9160 9160 0
278 20241209 164700 821154260 9160 9160 9160 9160 0
279 20241209 164600 821154260 9160 9160 9160 9160 0
280 20241209 164500 821154260 9160 9160 9160 9160 0
281 20241209 164400 821154260 9160 9160 9160 9160 0
282 20241209 164300 821154260 9160 9160 9160 9160 0
283 20241209 164200 821154260 9160 9160 9160 9160 0
284 20241209 164100 821154260 9160 9160 9160 9160 0
285 20241209 164000 821154260 9160 9160 9160 9160 0
286 20241209 163900 821154260 9160 9160 9160 9160 0
287 20241209 163800 821154260 9160 9160 9160 9160 0
288 20241209 163700 821154260 9160 9160 9160 9160 0
289 20241209 163600 821154260 9160 9160 9160 9160 0
290 20241209 163500 821154260 9160 9160 9160 9160 0
291 20241209 163400 821154260 9160 9160 9160 9160 0
292 20241209 163300 821154260 9160 9160 9160 9160 0
293 20241209 163200 821154260 9160 9160 9160 9160 0
294 20241209 163100 821154260 9160 9160 9160 9160 0
295 20241209 163000 821154260 9160 9160 9160 9160 0
296 20241209 162900 821154260 9160 9160 9160 9160 0
297 20241209 162800 821154260 9160 9160 9160 9160 0
298 20241209 162700 821154260 9160 9160 9160 9160 0
299 20241209 162600 821154260 9160 9160 9160 9160 0
300 20241209 162500 821154260 9160 9160 9160 9160 0
301 20241209 162400 821154260 9160 9160 9160 9160 0
302 20241209 162300 821154260 9160 9160 9160 9160 1005
303 20241209 162200 821154260 9160 9160 9160 9160 0
304 20241209 162100 821154260 9160 9160 9160 9160 0
305 20241209 162000 821154260 9160 9160 9160 9160 0
306 20241209 161900 821154260 9160 9160 9160 9160 0
307 20241209 161800 821154260 9160 9160 9160 9160 0
308 20241209 161700 821154260 9160 9160 9160 9160 0
309 20241209 161600 821154260 9160 9160 9160 9160 0
310 20241209 161500 821154260 9160 9160 9160 9160 0
311 20241209 161400 821154260 9160 9160 9160 9160 0
312 20241209 161300 821154260 9160 9160 9160 9160 0
313 20241209 161200 821154260 9160 9160 9160 9160 0
314 20241209 161100 821154260 9160 9160 9160 9160 0
315 20241209 161000 821154260 9160 9160 9160 9160 0
316 20241209 160900 821154260 9160 9160 9160 9160 0
317 20241209 160800 821154260 9160 9160 9160 9160 0
318 20241209 160700 821154260 9160 9160 9160 9160 0
319 20241209 160600 821154260 9160 9160 9160 9160 0
320 20241209 160500 821154260 9160 9160 9160 9160 0
321 20241209 160400 821154260 9160 9160 9160 9160 0
322 20241209 160300 821154260 9160 9160 9160 9160 0
323 20241209 160200 821154260 9160 9160 9160 9160 0
324 20241209 160100 821154260 9160 9160 9160 9160 0
325 20241209 160000 821154260 9160 9160 9160 9160 0
326 20241209 155900 821154260 9160 9160 9160 9160 0
327 20241209 155800 821154260 9160 9160 9160 9160 0
328 20241209 155700 821154260 9160 9160 9160 9160 0
329 20241209 155600 821154260 9160 9160 9160 9160 0
330 20241209 155500 821154260 9160 9160 9160 9160 0
331 20241209 155400 821154260 9160 9160 9160 9160 0
332 20241209 155300 821154260 9160 9160 9160 9160 1005
333 20241209 155200 821154260 9160 9160 9160 9160 0
334 20241209 155100 821154260 9160 9160 9160 9160 0
335 20241209 155000 821154260 9160 9160 9160 9160 0
336 20241209 154900 821154260 9160 9160 9160 9160 0
337 20241209 154800 821154260 9160 9160 9160 9160 0
338 20241209 154700 821154260 9160 9160 9160 9160 0
339 20241209 154600 821154260 9160 9160 9160 9160 0
340 20241209 154500 821154260 9160 9160 9160 9160 0
341 20241209 154400 821154260 9160 9160 9160 9160 0
342 20241209 154300 821154260 9160 9160 9160 9160 0
343 20241209 154200 821154260 9160 9160 9160 9160 0
344 20241209 154100 821154260 9160 9160 9160 9160 0
345 20241209 154000 821154260 9160 9160 9160 9160 0
346 20241209 153900 821154260 9160 9160 9160 9160 0
347 20241209 153800 821154260 9160 9160 9160 9160 0
348 20241209 153700 821154260 9160 9160 9160 9160 0
349 20241209 153600 821154260 9160 9160 9160 9160 0
350 20241209 153500 821154260 9160 9160 9160 9160 0
351 20241209 153400 821154260 9160 9160 9160 9160 0
352 20241209 153300 821154260 9160 9160 9160 9160 0
353 20241209 153200 821154260 9160 9160 9160 9160 0
354 20241209 153100 821154260 9160 9160 9160 9160 0
355 20241209 153000 821154260 9160 9160 9160 9160 1005
356 20241209 152900 811948460 9190 9190 9190 9190 0
357 20241209 152800 811948460 9190 9190 9190 9190 0
358 20241209 152700 811948460 9190 9190 9190 9190 0
359 20241209 152600 811948460 9190 9190 9190 9190 0
360 20241209 152500 811948460 9190 9190 9190 9190 0
361 20241209 152400 811948460 9190 9190 9190 9190 0
362 20241209 152300 811948460 9190 9190 9190 9190 0
363 20241209 152200 811948460 9190 9190 9190 9190 0
364 20241209 152100 811948460 9190 9190 9190 9190 0
365 20241209 152000 811948460 9190 9190 9190 9190 0
366 20241209 151900 811948460 9190 9190 9190 9190 24
367 20241209 151800 811727900 9190 9190 9190 9190 62
368 20241209 151700 811158120 9190 9160 9190 9160 247
369 20241209 151600 808892320 9160 9160 9180 9160 55
370 20241209 151500 808388380 9150 9150 9150 9140 252
371 20241209 151400 806082960 9180 9190 9190 9180 109
372 20241209 151300 805081560 9160 9180 9190 9160 71
373 20241209 151200 804429930 9180 9170 9180 9150 99
374 20241209 151100 803522900 9180 9160 9180 9160 85
375 20241209 151000 802743260 9180 9190 9190 9150 147
376 20241209 150900 801395390 9190 9130 9190 9130 608
377 20241209 150800 795843000 9130 9120 9130 9120 1230
378 20241209 150700 784625320 9120 9120 9120 9120 54
379 20241209 150600 784132840 9120 9120 9120 9120 91
380 20241209 150500 783302920 9120 9120 9120 9120 95
381 20241209 150400 782436520 9120 9120 9120 9120 81
382 20241209 150300 781697800 9120 9140 9140 9120 107
383 20241209 150200 780720690 9070 9190 9190 9040 2619
384 20241209 150100 756921680 9190 9180 9190 9170 118
385 20241209 150000 755838020 9170 9180 9180 9160 54
386 20241209 145900 755342760 9190 9190 9190 9180 75
387 20241209 145800 754653580 9200 9200 9200 9190 94
388 20241209 145700 753789250 9200 9200 9200 9190 39
389 20241209 145600 753430500 9200 9200 9200 9200 88
390 20241209 145500 752620900 9200 9190 9200 9190 76
391 20241209 145400 751921720 9200 9200 9200 9190 84
392 20241209 145300 751149340 9200 9190 9200 9190 75
393 20241209 145200 750459950 9190 9190 9190 9190 35
394 20241209 145100 750138300 9190 9190 9200 9190 112
395 20241209 145000 749108810 9190 9190 9200 9190 69
396 20241209 144900 748474290 9200 9200 9200 9190 73
397 20241209 144800 747802860 9190 9190 9190 9180 84
398 20241209 144700 747031350 9200 9200 9200 9200 67
399 20241209 144600 746414950 9200 9200 9200 9190 73
400 20241209 144500 745743850 9180 9200 9200 9180 61
401 20241209 144400 745182840 9200 9210 9210 9180 138
402 20241209 144300 743913290 9210 9210 9210 9170 285
403 20241209 144200 741296920 9210 9210 9210 9200 32
404 20241209 144100 741002290 9210 9200 9210 9190 115
405 20241209 144000 739943920 9220 9210 9220 9180 85
406 20241209 143900 739162600 9210 9210 9220 9200 103
407 20241209 143800 738213990 9210 9200 9220 9190 67
408 20241209 143700 737597460 9200 9210 9220 9200 43
409 20241209 143600 737201290 9210 9170 9210 9170 1175
410 20241209 143500 726395160 9170 9170 9170 9170 60
411 20241209 143400 725844960 9170 9170 9170 9170 51
412 20241209 143300 725377290 9170 9170 9170 9170 118
413 20241209 143200 724295230 9170 9180 9180 9160 76
414 20241209 143100 723598360 9180 9180 9180 9170 55
415 20241209 143000 723093510 9180 9180 9180 9170 81
416 20241209 142900 722350040 9180 9200 9200 9180 100
417 20241209 142800 721430770 9200 9190 9200 9160 62
418 20241209 142700 720860780 9190 9180 9190 9170 40
419 20241209 142600 720493500 9200 9200 9200 9180 113
420 20241209 142500 719454250 9200 9190 9200 9190 121
421 20241209 142400 718341420 9200 9160 9200 9160 27
422 20241209 142300 718093100 9150 9210 9220 9150 431
423 20241209 142200 714137300 9220 9220 9220 9210 90
424 20241209 142100 713307910 9220 9210 9220 9210 128
425 20241209 142000 712128500 9220 9210 9220 9210 90
426 20241209 141900 711299190 9210 9210 9220 9210 151
427 20241209 141800 709908020 9210 9210 9210 9210 88
428 20241209 141700 709097540 9210 9200 9210 9180 133
429 20241209 141600 707875750 9220 9210 9220 9210 98
430 20241209 141500 706972860 9210 9210 9220 9210 130
431 20241209 141400 705774750 9210 9210 9210 9210 102
432 20241209 141300 704835330 9210 9210 9210 9200 194
433 20241209 141200 703048600 9210 9200 9210 9200 54
434 20241209 141100 702551440 9200 9200 9210 9190 129
435 20241209 141000 701364460 9200 9200 9200 9190 26
436 20241209 140900 701125280 9170 9200 9200 9170 142
437 20241209 140800 699820200 9200 9210 9210 9200 130
438 20241209 140700 698623510 9210 9210 9210 9200 328
439 20241209 140600 695602650 9210 9200 9210 9200 195
440 20241209 140500 693807610 9200 9200 9200 9200 82
441 20241209 140400 693053210 9200 9200 9200 9190 71
442 20241209 140300 692400030 9200 9200 9200 9190 94
443 20241209 140200 691535240 9200 9200 9200 9200 46
444 20241209 140100 691112040 9200 9200 9200 9190 98
445 20241209 140000 690210470 9200 9200 9200 9200 53
446 20241209 135900 689722870 9200 9190 9200 9190 102
447 20241209 135800 688784770 9190 9200 9200 9190 86
448 20241209 135700 687994040 9200 9190 9200 9190 30
449 20241209 135600 687718090 9200 9190 9200 9190 82
450 20241209 135500 686963750 9190 9200 9200 9190 111
451 20241209 135400 685942690 9200 9190 9200 9190 82
452 20241209 135300 685188920 9190 9180 9190 9180 50
453 20241209 135200 684729430 9180 9200 9200 9160 158
454 20241209 135100 683280010 9200 9200 9200 9200 107
455 20241209 135000 682295610 9200 9200 9200 9200 53
456 20241209 134900 681808010 9200 9200 9200 9190 92
457 20241209 134800 680961630 9200 9190 9200 9190 74
458 20241209 134700 680280940 9190 9200 9200 9190 61
459 20241209 134600 679720110 9200 9200 9200 9180 114
460 20241209 134500 678672200 9190 9200 9200 9190 53
461 20241209 134400 678184610 9200 9200 9200 9190 134
462 20241209 134300 676952460 9190 9190 9200 9190 73
463 20241209 134200 676281370 9190 9200 9200 9190 21
464 20241209 134100 676088270 9200 9190 9200 9180 90
465 20241209 134000 675260750 9200 9180 9200 9180 135
466 20241209 133900 674019900 9190 9180 9190 9180 63
467 20241209 133800 673440960 9190 9200 9200 9170 61
468 20241209 133700 672880090 9200 9180 9200 9170 71
469 20241209 133600 672228050 9200 9170 9200 9170 134
470 20241209 133500 670997510 9190 9190 9190 9160 26
471 20241209 133400 670758890 9200 9180 9200 9180 123
472 20241209 133300 669628290 9200 9140 9200 9140 75
473 20241209 133200 668940410 9140 9060 9200 9060 283
474 20241209 133100 666356870 9060 9190 9190 8970 4038
475 20241209 133000 629826730 9200 9190 9200 9190 109
476 20241209 132900 628823970 9190 9190 9190 9190 97
477 20241209 132800 627932540 9190 9200 9200 9180 69
478 20241209 132700 627298100 9200 9190 9200 9190 43
479 20241209 132600 626902620 9190 9190 9200 9190 64
480 20241209 132500 626313930 9180 9160 9180 9150 978
481 20241209 132400 617355430 9160 9170 9170 9160 62
482 20241209 132300 616787070 9170 9160 9170 9150 102
483 20241209 132200 615852310 9170 9180 9190 9170 60
484 20241209 132100 615301510 9190 9190 9190 9180 77
485 20241209 132000 614594340 9190 9180 9200 9180 94
486 20241209 131900 613730240 9170 9170 9180 9170 147
487 20241209 131800 612381790 9170 9170 9170 9170 79
488 20241209 131700 611657360 9160 9160 9180 9160 38
489 20241209 131600 611308940 9170 9160 9170 9150 76
490 20241209 131500 610612790 9160 9140 9160 9140 93
491 20241209 131400 609761450 9140 9110 9140 9110 30
492 20241209 131300 609487650 9110 9100 9110 9100 87
493 20241209 131200 608695620 9100 9110 9110 9090 36
494 20241209 131100 608367840 9120 9120 9120 9120 31
495 20241209 131000 608085120 9120 9140 9140 9120 45
496 20241209 130900 607674500 9150 9170 9170 9140 63
497 20241209 130800 607098100 9170 9160 9170 9130 131
498 20241209 130700 605901210 9170 9170 9170 9160 31
499 20241209 130600 605617030 9180 9140 9180 9140 106
500 20241209 130500 604647690 9140 9140 9140 9110 805
501 20241209 130400 597307690 9150 9150 9150 9150 11
502 20241209 130300 597207040 9120 9150 9170 9120 139
503 20241209 130200 595937760 9150 9120 9180 9110 891
504 20241209 130100 587774780 9120 9110 9120 9110 17
505 20241209 130000 587619810 9120 9120 9130 9110 175
506 20241209 125900 586023790 9130 9120 9130 9110 77
507 20241209 125800 585321480 9100 9100 9100 9100 27
508 20241209 125700 585075780 9100 9140 9140 9090 16
509 20241209 125600 584929920 9140 9100 9140 9100 26
510 20241209 125500 584693080 9060 9100 9100 9060 130
511 20241209 125400 583513540 9110 9120 9120 9110 10
512 20241209 125300 583422410 9080 9120 9120 9080 258
513 20241209 125200 581079320 9120 9120 9120 9110 94
514 20241209 125100 580222110 9110 9120 9120 9110 108
515 20241209 125000 579238170 9120 9150 9150 9120 334
516 20241209 124900 576188720 9150 9150 9150 9140 52
517 20241209 124800 575713140 9140 9140 9140 9140 27
518 20241209 124700 575466360 9130 9140 9150 9130 51
519 20241209 124600 575000530 9140 9140 9140 9140 89
520 20241209 124500 574187070 9150 9150 9150 9140 72
521 20241209 124400 573528380 9150 9150 9150 9150 20
522 20241209 124300 573345380 9150 9140 9150 9140 31
523 20241209 124200 573061910 9130 9150 9150 9130 45
524 20241209 124100 572650310 9150 9140 9150 9130 256
525 20241209 124000 570310130 9140 9150 9150 9140 16
526 20241209 123900 570163790 9140 9140 9150 9140 15
527 20241209 123800 570026570 9140 9140 9150 9130 84
528 20241209 123700 569258710 9140 9130 9140 9130 26
529 20241209 123600 569021160 9130 9130 9130 9130 10
530 20241209 123500 568929860 9120 9140 9140 9120 47
531 20241209 123400 568500520 9140 9130 9140 9130 54
532 20241209 123300 568007180 9130 9130 9130 9120 23
533 20241209 123200 567797240 9140 9130 9140 9130 11
534 20241209 123100 567696780 9120 9120 9120 9110 80
535 20241209 123000 566967680 9110 9110 9140 9110 100
536 20241209 122900 566055990 9110 9120 9120 9110 27
537 20241209 122800 565809990 9130 9120 9130 9120 52
538 20241209 122700 565335480 9130 9130 9130 9120 35
539 20241209 122600 565016000 9130 9130 9130 9120 28
540 20241209 122500 564760420 9120 9130 9130 9120 31
541 20241209 122400 564477480 9120 9120 9120 9110 45
542 20241209 122300 564067100 9120 9120 9120 9110 30
543 20241209 122200 563793580 9110 9110 9110 9110 7
544 20241209 122100 563729810 9110 9130 9130 9100 65
545 20241209 122000 563137400 9130 9110 9140 9110 65
546 20241209 121900 562544780 9110 9170 9170 9060 5242
547 20241209 121800 514958980 9160 9200 9200 9160 58
548 20241209 121700 514426240 9200 9180 9200 9180 30
549 20241209 121600 514150720 9170 9180 9180 9170 7
550 20241209 121500 514086470 9190 9160 9190 9160 58
551 20241209 121400 513554070 9170 9200 9200 9170 179
552 20241209 121300 511911460 9190 9200 9200 9180 17
553 20241209 121200 511755190 9200 9210 9210 9200 23
554 20241209 121100 511543500 9200 9190 9210 9180 68
555 20241209 121000 510918340 9190 9190 9190 9190 24
556 20241209 120900 510697780 9210 9210 9210 9170 66
557 20241209 120800 510091690 9200 9220 9220 9190 20
558 20241209 120700 509907600 9170 9170 9190 9170 42
559 20241209 120600 509522230 9170 9160 9170 9160 22
560 20241209 120500 509320580 9170 9170 9170 9170 17
561 20241209 120400 509164690 9200 9140 9210 9130 73
562 20241209 120300 508496130 9140 9130 9140 9130 27
563 20241209 120200 508249410 9110 9130 9130 9110 83
564 20241209 120100 507492530 9130 9130 9140 9130 25
565 20241209 120000 507264120 9140 9130 9140 9130 72
566 20241209 115900 506606060 9140 9130 9140 9130 35
567 20241209 115800 506286230 9140 9140 9140 9140 20
568 20241209 115700 506103430 9140 9140 9140 9130 40
569 20241209 115600 505737870 9130 9130 9140 9130 47
570 20241209 115500 505308540 9130 9120 9130 9120 4
571 20241209 115400 505272030 9130 9130 9130 9120 21
572 20241209 115300 505080380 9120 9110 9120 9080 1097
573 20241209 115200 495111100 9110 9100 9110 9090 20
574 20241209 115100 494928990 9130 9090 9130 9090 142
575 20241209 115000 493638090 9090 9130 9140 9090 571
576 20241209 114900 488439130 9130 9150 9150 9130 198
577 20241209 114800 486629430 9150 9140 9150 9140 21
578 20241209 114700 486437300 9150 9150 9150 9140 34
579 20241209 114600 486126270 9150 9140 9150 9140 29
580 20241209 114500 485861010 9140 9130 9140 9120 22
581 20241209 114400 485660020 9140 9120 9140 9120 33
582 20241209 114300 485358820 9120 9160 9160 9110 892
583 20241209 114200 477215980 9160 9170 9170 9160 43
584 20241209 114100 476821880 9170 9160 9170 9160 37
585 20241209 114000 476482610 9170 9170 9170 9170 19
586 20241209 113900 476308380 9180 9200 9200 9170 56
587 20241209 113800 475794290 9210 9160 9210 9160 66
588 20241209 113700 475188680 9160 9150 9160 9150 24
589 20241209 113600 474968930 9160 9160 9160 9160 38
590 20241209 113500 474620850 9150 9150 9160 9150 25
591 20241209 113400 474391950 9160 9160 9160 9160 61
592 20241209 113300 473833190 9160 9170 9170 9160 36
593 20241209 113200 473503320 9160 9170 9170 9160 48
594 20241209 113100 473063250 9150 9150 9160 9150 63
595 20241209 113000 472486700 9150 9150 9150 9150 28
596 20241209 112900 472230500 9140 9210 9210 9140 960
597 20241209 112800 463433540 9210 9190 9210 9190 30
598 20241209 112700 463157280 9200 9220 9220 9200 38
599 20241209 112600 462807280 9200 9220 9220 9200 33
600 20241209 112500 462503420 9200 9210 9210 9200 150
601 20241209 112400 461123030 9210 9210 9210 9210 16
602 20241209 112300 460975670 9200 9210 9220 9200 55
603 20241209 112200 460468800 9220 9210 9220 9210 37
604 20241209 112100 460127890 9210 9200 9210 9200 29
605 20241209 112000 459861060 9200 9210 9210 9200 30
606 20241209 111900 459584850 9210 9190 9210 9190 43
607 20241209 111800 459189030 9200 9190 9200 9180 53
608 20241209 111700 458701760 9190 9210 9210 9190 26
609 20241209 111600 458462500 9200 9210 9210 9200 51
610 20241209 111500 457993040 9210 9190 9210 9190 46
611 20241209 111400 457569830 9190 9190 9190 9190 27
612 20241209 111300 457321700 9190 9190 9210 9190 40
613 20241209 111200 456953860 9200 9200 9210 9200 65
614 20241209 111100 456355510 9200 9200 9200 9190 182
615 20241209 111000 454682530 9210 9210 9210 9210 0
616 20241209 110900 454682530 9210 9200 9210 9200 23
617 20241209 110800 454470720 9210 9200 9210 9190 83
618 20241209 110700 453707110 9190 9200 9200 9180 395
619 20241209 110600 450074700 9200 9190 9200 9190 769
620 20241209 110500 442999970 9200 9200 9200 9190 61
621 20241209 110400 442438810 9190 9180 9190 9180 37
622 20241209 110300 442098820 9180 9170 9190 9170 25
623 20241209 110200 441869240 9180 9190 9190 9180 38
624 20241209 110100 441520090 9190 9190 9190 9180 68
625 20241209 110000 440895190 9180 9170 9180 9170 18
626 20241209 105900 440729960 9170 9170 9180 9170 34
627 20241209 105800 440417900 9170 9160 9170 9160 57
628 20241209 105700 439895510 9150 9140 9150 9140 147
629 20241209 105600 438550480 9150 9150 9150 9140 25
630 20241209 105500 438321820 9140 9170 9170 9140 223
631 20241209 105400 436279250 9180 9150 9180 9140 78
632 20241209 105300 435564720 9190 9090 9190 9090 4528
633 20241209 105200 394186150 9090 9190 9190 9090 3961
634 20241209 105100 358018890 9190 9200 9200 9190 102
635 20241209 105000 357080570 9200 9200 9200 9190 112
636 20241209 104900 356050970 9200 9210 9220 9200 43
637 20241209 104800 355654890 9210 9210 9220 9210 18
638 20241209 104700 355489060 9200 9210 9210 9190 162
639 20241209 104600 353998570 9210 9240 9240 9210 54
640 20241209 104500 353500150 9240 9230 9240 9220 13
641 20241209 104400 353380140 9240 9240 9240 9230 56
642 20241209 104300 352862960 9220 9220 9220 9220 10
643 20241209 104200 352770760 9230 9210 9230 9210 72
644 20241209 104100 352107190 9220 9240 9240 9220 204
645 20241209 104000 350225590 9230 9240 9240 9230 81
646 20241209 103900 349477740 9240 9260 9260 9240 242
647 20241209 103800 347241310 9260 9260 9260 9250 52
648 20241209 103700 346759950 9260 9260 9260 9230 304
649 20241209 103600 343947950 9260 9260 9260 9260 2
650 20241209 103500 343929430 9250 9260 9270 9250 302
651 20241209 103400 341135500 9250 9260 9260 9250 27
652 20241209 103300 340885560 9260 9260 9260 9240 267
653 20241209 103200 338415800 9260 9270 9270 9250 40
654 20241209 103100 338045290 9270 9270 9270 9270 55
655 20241209 103000 337535440 9270 9260 9270 9250 58
656 20241209 102900 336998160 9260 9250 9260 9250 7
657 20241209 102800 336933370 9260 9260 9270 9250 28
658 20241209 102700 336674130 9250 9270 9270 9240 734
659 20241209 102600 329883900 9270 9260 9270 9260 8
660 20241209 102500 329809790 9250 9250 9260 9250 28
661 20241209 102400 329550730 9260 9270 9280 9260 270
662 20241209 102300 327050240 9270 9230 9270 9230 63
663 20241209 102200 326466910 9240 9240 9240 9240 16
664 20241209 102100 326319070 9240 9230 9240 9230 209
665 20241209 102000 324387930 9240 9230 9240 9230 74
666 20241209 101900 323704290 9230 9240 9240 9230 6
667 20241209 101800 323648880 9240 9210 9240 9210 205
668 20241209 101700 321760380 9200 9220 9220 9180 436
669 20241209 101600 317745100 9220 9210 9240 9200 911
670 20241209 101500 309350890 9200 9210 9210 9200 34
671 20241209 101400 309037820 9210 9200 9210 9200 36
672 20241209 101300 308706280 9210 9190 9210 9190 123
673 20241209 101200 307573830 9200 9200 9240 9200 469
674 20241209 101100 303253840 9200 9190 9200 9190 105
675 20241209 101000 302288850 9200 9210 9210 9200 30
676 20241209 100900 302012620 9210 9210 9210 9200 84
677 20241209 100800 301239140 9200 9210 9210 9190 13
678 20241209 100700 301119590 9200 9210 9210 9200 125
679 20241209 100600 299968360 9210 9210 9210 9200 64
680 20241209 100500 299379100 9200 9190 9210 9190 30
681 20241209 100400 299102960 9200 9210 9210 9200 15
682 20241209 100300 298964900 9210 9210 9210 9200 45
683 20241209 100200 298550660 9210 9210 9210 9200 35
684 20241209 100100 298228440 9210 9190 9210 9190 47
685 20241209 100000 297795740 9190 9210 9210 9190 43
686 20241209 095900 297399960 9210 9210 9210 9200 314
687 20241209 095800 294510670 9210 9200 9210 9200 22
688 20241209 095700 294308250 9190 9190 9230 9190 272
689 20241209 095600 291805540 9190 9180 9230 9170 182
690 20241209 095500 290130740 9190 9180 9190 9180 4
691 20241209 095400 290093990 9170 9160 9190 9140 576
692 20241209 095300 284823400 9160 9190 9190 9160 1324
693 20241209 095200 272691130 9190 9190 9190 9190 36
694 20241209 095100 272360290 9190 9190 9190 9190 24
695 20241209 095000 272139730 9190 9180 9190 9180 77
696 20241209 094900 271432630 9180 9170 9180 9170 47
697 20241209 094800 271001440 9170 9220 9220 9170 29
698 20241209 094700 270734460 9170 9160 9270 9160 31
699 20241209 094600 270450010 9160 9150 9160 9150 55
700 20241209 094500 269946700 9150 9130 9150 9130 20
701 20241209 094400 269763820 9140 9160 9160 9130 219
702 20241209 094300 267761420 9170 9160 9170 9160 45
703 20241209 094200 267348780 9170 9160 9270 9160 181
704 20241209 094100 265687100 9150 9160 9160 9140 44
705 20241209 094000 265284460 9170 9170 9180 9170 27
706 20241209 093900 265036810 9160 9160 9160 9150 64
707 20241209 093800 264450640 9160 9190 9200 9150 313
708 20241209 093700 261580010 9180 9170 9180 9170 7
709 20241209 093600 261515780 9170 9180 9180 9170 17
710 20241209 093500 261359790 9170 9230 9230 9150 1203
711 20241209 093400 250316930 9230 9240 9240 9230 133
712 20241209 093300 249088200 9240 9280 9280 9220 6
713 20241209 093200 249032770 9220 9180 9250 9180 3167
714 20241209 093100 219885390 9180 9180 9180 9170 40
715 20241209 093000 219518260 9180 9180 9180 9180 14
716 20241209 092900 219389740 9160 9180 9180 9160 20
717 20241209 092800 219206280 9180 9170 9180 9170 59
718 20241209 092700 218665110 9170 9130 9170 9130 34
719 20241209 092600 218353610 9140 9120 9170 9120 154
720 20241209 092500 216945690 9120 9170 9170 9120 1456
721 20241209 092400 203638000 9150 9170 9180 9150 106
722 20241209 092300 202666350 9180 9170 9180 9170 36
723 20241209 092200 202336090 9170 9180 9180 9160 85
724 20241209 092100 201556100 9180 9180 9180 9170 50
725 20241209 092000 201097290 9180 9180 9180 9170 76
726 20241209 091900 200399650 9170 9190 9190 9160 43
727 20241209 091800 200005130 9180 9170 9190 9170 32
728 20241209 091700 199711100 9200 9180 9200 9170 217
729 20241209 091600 197718360 9170 9160 9170 9150 142
730 20241209 091500 196417020 9170 9140 9170 9140 35
731 20241209 091400 196096280 9150 9130 9150 9100 2059
732 20241209 091300 177284950 9150 9150 9150 9130 279
733 20241209 091200 174732390 9150 9140 9170 9130 276
734 20241209 091100 172206940 9130 9050 9140 9030 984
735 20241209 091000 163280580 9040 9060 9060 9020 266
736 20241209 090900 160877310 9060 8980 9070 8960 782
737 20241209 090800 153843050 8990 9150 9150 8970 5647
738 20241209 090700 103027850 8990 9050 9080 8990 720
739 20241209 090600 96499710 8980 9110 9130 8710 6640
740 20241209 090500 36929640 9110 9160 9160 9090 633
741 20241209 090400 31167500 9110 9110 9110 9110 0
742 20241209 090300 31167500 9110 9160 9160 9110 861
743 20241209 090200 23315400 9160 9250 9250 9150 1461
744 20241209 090100 9877950 9290 9320 9320 9290 127
745 20241209 090000 8695890 9310 9310 9390 9300 934