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

751
363250/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,751 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,212900,745995770,8970,8970,8970,8970,461
20241209,212800,745995770,8970,8970,8970,8970,0
20241209,212700,745995770,8970,8970,8970,8970,0
20241209,212600,745995770,8970,8970,8970,8970,0
20241209,212500,745995770,8970,8970,8970,8970,0
20241209,212400,745995770,8970,8970,8970,8970,0
20241209,212300,745995770,8970,8970,8970,8970,0
20241209,212200,745995770,8970,8970,8970,8970,0
20241209,212100,745995770,8970,8970,8970,8970,0
20241209,212000,745995770,8970,8970,8970,8970,0
20241209,211900,745995770,8970,8970,8970,8970,0
20241209,211800,745995770,8970,8970,8970,8970,0
20241209,211700,745995770,8970,8970,8970,8970,0
20241209,211600,745995770,8970,8970,8970,8970,0
20241209,211500,745995770,8970,8970,8970,8970,0
20241209,211400,745995770,8970,8970,8970,8970,0
20241209,211300,745995770,8970,8970,8970,8970,0
20241209,211200,745995770,8970,8970,8970,8970,0
20241209,211100,745995770,8970,8970,8970,8970,0
20241209,211000,745995770,8970,8970,8970,8970,0
20241209,210900,745995770,8970,8970,8970,8970,0
20241209,210800,745995770,8970,8970,8970,8970,0
20241209,210700,745995770,8970,8970,8970,8970,0
20241209,210600,745995770,8970,8970,8970,8970,0
20241209,210500,745995770,8970,8970,8970,8970,0
20241209,210400,745995770,8970,8970,8970,8970,0
20241209,210300,745995770,8970,8970,8970,8970,0
20241209,210200,745995770,8970,8970,8970,8970,0
20241209,210100,745995770,8970,8970,8970,8970,0
20241209,210000,745995770,8970,8970,8970,8970,0
20241209,205900,745995770,8970,8970,8970,8970,461
20241209,205800,745995770,8970,8970,8970,8970,0
20241209,205700,745995770,8970,8970,8970,8970,0
20241209,205600,745995770,8970,8970,8970,8970,0
20241209,205500,745995770,8970,8970,8970,8970,0
20241209,205400,745995770,8970,8970,8970,8970,0
20241209,205300,745995770,8970,8970,8970,8970,0
20241209,205200,745995770,8970,8970,8970,8970,0
20241209,205100,745995770,8970,8970,8970,8970,0
20241209,205000,745995770,8970,8970,8970,8970,0
20241209,204900,745995770,8970,8970,8970,8970,0
20241209,204800,745995770,8970,8970,8970,8970,0
20241209,204700,745995770,8970,8970,8970,8970,0
20241209,204600,745995770,8970,8970,8970,8970,0
20241209,204500,745995770,8970,8970,8970,8970,0
20241209,204400,745995770,8970,8970,8970,8970,0
20241209,204300,745995770,8970,8970,8970,8970,0
20241209,204200,745995770,8970,8970,8970,8970,0
20241209,204100,745995770,8970,8970,8970,8970,0
20241209,204000,745995770,8970,8970,8970,8970,0
20241209,203900,745995770,8970,8970,8970,8970,0
20241209,203800,745995770,8970,8970,8970,8970,0
20241209,203700,745995770,8970,8970,8970,8970,0
20241209,203600,745995770,8970,8970,8970,8970,0
20241209,203500,745995770,8970,8970,8970,8970,0
20241209,203400,745995770,8970,8970,8970,8970,0
20241209,203300,745995770,8970,8970,8970,8970,0
20241209,203200,745995770,8970,8970,8970,8970,0
20241209,203100,745995770,8970,8970,8970,8970,0
20241209,203000,745995770,8970,8970,8970,8970,0
20241209,202900,745995770,8970,8970,8970,8970,461
20241209,202800,745995770,8970,8970,8970,8970,0
20241209,202700,745995770,8970,8970,8970,8970,0
20241209,202600,745995770,8970,8970,8970,8970,0
20241209,202500,745995770,8970,8970,8970,8970,0
20241209,202400,745995770,8970,8970,8970,8970,0
20241209,202300,745995770,8970,8970,8970,8970,0
20241209,202200,745995770,8970,8970,8970,8970,0
20241209,202100,745995770,8970,8970,8970,8970,0
20241209,202000,745995770,8970,8970,8970,8970,0
20241209,201900,745995770,8970,8970,8970,8970,0
20241209,201800,745995770,8970,8970,8970,8970,0
20241209,201700,745995770,8970,8970,8970,8970,0
20241209,201600,745995770,8970,8970,8970,8970,0
20241209,201500,745995770,8970,8970,8970,8970,0
20241209,201400,745995770,8970,8970,8970,8970,0
20241209,201300,745995770,8970,8970,8970,8970,0
20241209,201200,745995770,8970,8970,8970,8970,0
20241209,201100,745995770,8970,8970,8970,8970,0
20241209,201000,745995770,8970,8970,8970,8970,0
20241209,200900,745995770,8970,8970,8970,8970,0
20241209,200800,745995770,8970,8970,8970,8970,0
20241209,200700,745995770,8970,8970,8970,8970,0
20241209,200600,745995770,8970,8970,8970,8970,0
20241209,200500,745995770,8970,8970,8970,8970,0
20241209,200400,745995770,8970,8970,8970,8970,0
20241209,200300,745995770,8970,8970,8970,8970,0
20241209,200200,745995770,8970,8970,8970,8970,0
20241209,200100,745995770,8970,8970,8970,8970,0
20241209,200000,745995770,8970,8970,8970,8970,0
20241209,195900,745995770,8970,8970,8970,8970,461
20241209,195800,745995770,8970,8970,8970,8970,0
20241209,195700,745995770,8970,8970,8970,8970,0
20241209,195600,745995770,8970,8970,8970,8970,0
20241209,195500,745995770,8970,8970,8970,8970,0
20241209,195400,745995770,8970,8970,8970,8970,0
20241209,195300,745995770,8970,8970,8970,8970,0
20241209,195200,745995770,8970,8970,8970,8970,0
20241209,195100,745995770,8970,8970,8970,8970,0
20241209,195000,745995770,8970,8970,8970,8970,0
20241209,194900,745995770,8970,8970,8970,8970,0
20241209,194800,745995770,8970,8970,8970,8970,0
20241209,194700,745995770,8970,8970,8970,8970,0
20241209,194600,745995770,8970,8970,8970,8970,0
20241209,194500,745995770,8970,8970,8970,8970,0
20241209,194400,745995770,8970,8970,8970,8970,0
20241209,194300,745995770,8970,8970,8970,8970,0
20241209,194200,745995770,8970,8970,8970,8970,0
20241209,194100,745995770,8970,8970,8970,8970,0
20241209,194000,745995770,8970,8970,8970,8970,0
20241209,193900,745995770,8970,8970,8970,8970,0
20241209,193800,745995770,8970,8970,8970,8970,0
20241209,193700,745995770,8970,8970,8970,8970,0
20241209,193600,745995770,8970,8970,8970,8970,0
20241209,193500,745995770,8970,8970,8970,8970,0
20241209,193400,745995770,8970,8970,8970,8970,0
20241209,193300,745995770,8970,8970,8970,8970,0
20241209,193200,745995770,8970,8970,8970,8970,0
20241209,193100,745995770,8970,8970,8970,8970,0
20241209,193000,745995770,8970,8970,8970,8970,0
20241209,192900,745995770,8970,8970,8970,8970,461
20241209,192800,745995770,8970,8970,8970,8970,0
20241209,192700,745995770,8970,8970,8970,8970,0
20241209,192600,745995770,8970,8970,8970,8970,0
20241209,192500,745995770,8970,8970,8970,8970,0
20241209,192400,745995770,8970,8970,8970,8970,0
20241209,192300,745995770,8970,8970,8970,8970,0
20241209,192200,745995770,8970,8970,8970,8970,0
20241209,192100,745995770,8970,8970,8970,8970,0
20241209,192000,745995770,8970,8970,8970,8970,0
20241209,191900,745995770,8970,8970,8970,8970,0
20241209,191800,745995770,8970,8970,8970,8970,0
20241209,191700,745995770,8970,8970,8970,8970,0
20241209,191600,745995770,8970,8970,8970,8970,0
20241209,191500,745995770,8970,8970,8970,8970,0
20241209,191400,745995770,8970,8970,8970,8970,0
20241209,191300,745995770,8970,8970,8970,8970,0
20241209,191200,745995770,8970,8970,8970,8970,0
20241209,191100,745995770,8970,8970,8970,8970,0
20241209,191000,745995770,8970,8970,8970,8970,0
20241209,190900,745995770,8970,8970,8970,8970,0
20241209,190800,745995770,8970,8970,8970,8970,0
20241209,190700,745995770,8970,8970,8970,8970,0
20241209,190600,745995770,8970,8970,8970,8970,0
20241209,190500,745995770,8970,8970,8970,8970,0
20241209,190400,745995770,8970,8970,8970,8970,0
20241209,190300,745995770,8970,8970,8970,8970,0
20241209,190200,745995770,8970,8970,8970,8970,0
20241209,190100,745995770,8970,8970,8970,8970,0
20241209,190000,745995770,8970,8970,8970,8970,0
20241209,185900,745995770,8970,8970,8970,8970,461
20241209,185800,745995770,8970,8970,8970,8970,0
20241209,185700,745995770,8970,8970,8970,8970,0
20241209,185600,745995770,8970,8970,8970,8970,0
20241209,185500,745995770,8970,8970,8970,8970,0
20241209,185400,745995770,8970,8970,8970,8970,0
20241209,185300,745995770,8970,8970,8970,8970,0
20241209,185200,745995770,8970,8970,8970,8970,0
20241209,185100,745995770,8970,8970,8970,8970,0
20241209,185000,745995770,8970,8970,8970,8970,0
20241209,184900,745995770,8970,8970,8970,8970,0
20241209,184800,745995770,8970,8970,8970,8970,0
20241209,184700,745995770,8970,8970,8970,8970,0
20241209,184600,745995770,8970,8970,8970,8970,0
20241209,184500,745995770,8970,8970,8970,8970,0
20241209,184400,745995770,8970,8970,8970,8970,0
20241209,184300,745995770,8970,8970,8970,8970,0
20241209,184200,745995770,8970,8970,8970,8970,0
20241209,184100,745995770,8970,8970,8970,8970,0
20241209,184000,745995770,8970,8970,8970,8970,0
20241209,183900,745995770,8970,8970,8970,8970,0
20241209,183800,745995770,8970,8970,8970,8970,0
20241209,183700,745995770,8970,8970,8970,8970,0
20241209,183600,745995770,8970,8970,8970,8970,0
20241209,183500,745995770,8970,8970,8970,8970,0
20241209,183400,745995770,8970,8970,8970,8970,0
20241209,183300,745995770,8970,8970,8970,8970,0
20241209,183200,745995770,8970,8970,8970,8970,0
20241209,183100,745995770,8970,8970,8970,8970,0
20241209,183000,745995770,8970,8970,8970,8970,0
20241209,182900,745995770,8970,8970,8970,8970,461
20241209,182800,745995770,8970,8970,8970,8970,0
20241209,182700,745995770,8970,8970,8970,8970,0
20241209,182600,745995770,8970,8970,8970,8970,0
20241209,182500,745995770,8970,8970,8970,8970,0
20241209,182400,745995770,8970,8970,8970,8970,0
20241209,182300,745995770,8970,8970,8970,8970,0
20241209,182200,745995770,8970,8970,8970,8970,0
20241209,182100,745995770,8970,8970,8970,8970,0
20241209,182000,745995770,8970,8970,8970,8970,0
20241209,181900,745995770,8970,8970,8970,8970,0
20241209,181800,745995770,8970,8970,8970,8970,0
20241209,181700,745995770,8970,8970,8970,8970,0
20241209,181600,745995770,8970,8970,8970,8970,0
20241209,181500,745995770,8970,8970,8970,8970,0
20241209,181400,745995770,8970,8970,8970,8970,0
20241209,181300,745995770,8970,8970,8970,8970,0
20241209,181200,745995770,8970,8970,8970,8970,0
20241209,181100,745995770,8970,8970,8970,8970,0
20241209,181000,745995770,8970,8970,8970,8970,0
20241209,180900,745995770,8970,8970,8970,8970,0
20241209,180800,745995770,8970,8970,8970,8970,0
20241209,180700,745995770,8970,8970,8970,8970,0
20241209,180600,745995770,8970,8970,8970,8970,0
20241209,180500,745995770,8970,8970,8970,8970,0
20241209,180400,745995770,8970,8970,8970,8970,0
20241209,180300,745995770,8970,8970,8970,8970,0
20241209,180200,745995770,8970,8970,8970,8970,0
20241209,180100,745995770,8970,8970,8970,8970,0
20241209,180000,745995770,8970,8970,8970,8970,0
20241209,175900,745995770,8970,8970,8970,8970,461
20241209,175800,745995770,8970,8970,8970,8970,0
20241209,175700,745995770,8970,8970,8970,8970,0
20241209,175600,745995770,8970,8970,8970,8970,0
20241209,175500,745995770,8970,8970,8970,8970,0
20241209,175400,745995770,8970,8970,8970,8970,0
20241209,175300,745995770,8970,8970,8970,8970,0
20241209,175200,745995770,8970,8970,8970,8970,0
20241209,175100,745995770,8970,8970,8970,8970,0
20241209,175000,745995770,8970,8970,8970,8970,0
20241209,174900,745995770,8970,8970,8970,8970,0
20241209,174800,745995770,8970,8970,8970,8970,0
20241209,174700,745995770,8970,8970,8970,8970,0
20241209,174600,745995770,8970,8970,8970,8970,0
20241209,174500,745995770,8970,8970,8970,8970,0
20241209,174400,745995770,8970,8970,8970,8970,0
20241209,174300,745995770,8970,8970,8970,8970,0
20241209,174200,745995770,8970,8970,8970,8970,0
20241209,174100,745995770,8970,8970,8970,8970,0
20241209,174000,745995770,8970,8970,8970,8970,0
20241209,173900,745995770,8970,8970,8970,8970,0
20241209,173800,745995770,8970,8970,8970,8970,0
20241209,173700,745995770,8970,8970,8970,8970,0
20241209,173600,745995770,8970,8970,8970,8970,0
20241209,173500,745995770,8970,8970,8970,8970,0
20241209,173400,745995770,8970,8970,8970,8970,0
20241209,173300,745995770,8970,8970,8970,8970,0
20241209,173200,745995770,8970,8970,8970,8970,0
20241209,173100,745995770,8970,8970,8970,8970,0
20241209,173000,745995770,8970,8970,8970,8970,0
20241209,172900,745995770,8970,8970,8970,8970,461
20241209,172800,745995770,8970,8970,8970,8970,0
20241209,172700,745995770,8970,8970,8970,8970,0
20241209,172600,745995770,8970,8970,8970,8970,0
20241209,172500,745995770,8970,8970,8970,8970,0
20241209,172400,745995770,8970,8970,8970,8970,0
20241209,172300,745995770,8970,8970,8970,8970,0
20241209,172200,745995770,8970,8970,8970,8970,0
20241209,172100,745995770,8970,8970,8970,8970,0
20241209,172000,745995770,8970,8970,8970,8970,0
20241209,171900,745995770,8970,8970,8970,8970,0
20241209,171800,745995770,8970,8970,8970,8970,0
20241209,171700,745995770,8970,8970,8970,8970,0
20241209,171600,745995770,8970,8970,8970,8970,0
20241209,171500,745995770,8970,8970,8970,8970,0
20241209,171400,745995770,8970,8970,8970,8970,0
20241209,171300,745995770,8970,8970,8970,8970,0
20241209,171200,745995770,8970,8970,8970,8970,0
20241209,171100,745995770,8970,8970,8970,8970,0
20241209,171000,745995770,8970,8970,8970,8970,0
20241209,170900,745995770,8970,8970,8970,8970,0
20241209,170800,745995770,8970,8970,8970,8970,0
20241209,170700,745995770,8970,8970,8970,8970,0
20241209,170600,745995770,8970,8970,8970,8970,0
20241209,170500,745995770,8970,8970,8970,8970,0
20241209,170400,745995770,8970,8970,8970,8970,0
20241209,170300,745995770,8970,8970,8970,8970,0
20241209,170200,745995770,8970,8970,8970,8970,0
20241209,170100,745995770,8970,8970,8970,8970,0
20241209,170000,745995770,8970,8970,8970,8970,0
20241209,165900,745995770,8970,8970,8970,8970,461
20241209,165800,745995770,8970,8970,8970,8970,0
20241209,165700,745995770,8970,8970,8970,8970,0
20241209,165600,745995770,8970,8970,8970,8970,0
20241209,165500,745995770,8970,8970,8970,8970,0
20241209,165400,745995770,8970,8970,8970,8970,0
20241209,165300,745995770,8970,8970,8970,8970,0
20241209,165200,745995770,8970,8970,8970,8970,0
20241209,165100,745995770,8970,8970,8970,8970,0
20241209,165000,745995770,8970,8970,8970,8970,0
20241209,164900,745995770,8970,8970,8970,8970,0
20241209,164800,745995770,8970,8970,8970,8970,0
20241209,164700,745995770,8970,8970,8970,8970,0
20241209,164600,745995770,8970,8970,8970,8970,0
20241209,164500,745995770,8970,8970,8970,8970,0
20241209,164400,745995770,8970,8970,8970,8970,0
20241209,164300,745995770,8970,8970,8970,8970,0
20241209,164200,745995770,8970,8970,8970,8970,0
20241209,164100,745995770,8970,8970,8970,8970,0
20241209,164000,745995770,8970,8970,8970,8970,0
20241209,163900,745995770,8970,8970,8970,8970,0
20241209,163800,745995770,8970,8970,8970,8970,0
20241209,163700,745995770,8970,8970,8970,8970,0
20241209,163600,745995770,8970,8970,8970,8970,0
20241209,163500,745995770,8970,8970,8970,8970,0
20241209,163400,745995770,8970,8970,8970,8970,0
20241209,163300,745995770,8970,8970,8970,8970,0
20241209,163200,745995770,8970,8970,8970,8970,0
20241209,163100,745995770,8970,8970,8970,8970,0
20241209,163000,745995770,8970,8970,8970,8970,0
20241209,162900,745995770,8970,8970,8970,8970,461
20241209,162800,745995770,8970,8970,8970,8970,0
20241209,162700,745995770,8970,8970,8970,8970,0
20241209,162600,745995770,8970,8970,8970,8970,0
20241209,162500,745995770,8970,8970,8970,8970,0
20241209,162400,745995770,8970,8970,8970,8970,0
20241209,162300,745995770,8970,8970,8970,8970,0
20241209,162200,745995770,8970,8970,8970,8970,0
20241209,162100,745995770,8970,8970,8970,8970,0
20241209,162000,745995770,8970,8970,8970,8970,0
20241209,161900,745995770,8970,8970,8970,8970,0
20241209,161800,745995770,8970,8970,8970,8970,0
20241209,161700,745995770,8970,8970,8970,8970,0
20241209,161600,745995770,8970,8970,8970,8970,0
20241209,161500,745995770,8970,8970,8970,8970,0
20241209,161400,745995770,8970,8970,8970,8970,0
20241209,161300,745995770,8970,8970,8970,8970,0
20241209,161200,745995770,8970,8970,8970,8970,0
20241209,161100,745995770,8970,8970,8970,8970,0
20241209,161000,745995770,8970,8970,8970,8970,0
20241209,160900,745995770,8970,8970,8970,8970,0
20241209,160800,745995770,8970,8970,8970,8970,0
20241209,160700,745995770,8970,8970,8970,8970,0
20241209,160600,745995770,8970,8970,8970,8970,0
20241209,160500,745995770,8970,8970,8970,8970,0
20241209,160400,745995770,8970,8970,8970,8970,0
20241209,160300,745995770,8970,8970,8970,8970,0
20241209,160200,745995770,8970,8970,8970,8970,0
20241209,160100,745995770,8970,8970,8970,8970,0
20241209,160000,745995770,8970,8970,8970,8970,0
20241209,155900,745995770,8970,8970,8970,8970,461
20241209,155800,745995770,8970,8970,8970,8970,0
20241209,155700,745995770,8970,8970,8970,8970,0
20241209,155600,745995770,8970,8970,8970,8970,0
20241209,155500,745995770,8970,8970,8970,8970,0
20241209,155400,745995770,8970,8970,8970,8970,0
20241209,155300,745995770,8970,8970,8970,8970,0
20241209,155200,745995770,8970,8970,8970,8970,0
20241209,155100,745995770,8970,8970,8970,8970,0
20241209,155000,745995770,8970,8970,8970,8970,0
20241209,154900,745995770,8970,8970,8970,8970,0
20241209,154800,745995770,8970,8970,8970,8970,0
20241209,154700,745995770,8970,8970,8970,8970,0
20241209,154600,745995770,8970,8970,8970,8970,0
20241209,154500,745995770,8970,8970,8970,8970,0
20241209,154400,745995770,8970,8970,8970,8970,0
20241209,154300,745995770,8970,8970,8970,8970,0
20241209,154200,745995770,8970,8970,8970,8970,0
20241209,154100,745995770,8970,8970,8970,8970,0
20241209,154000,745995770,8970,8970,8970,8970,0
20241209,153900,745995770,8970,8970,8970,8970,0
20241209,153800,745995770,8970,8970,8970,8970,0
20241209,153700,745995770,8970,8970,8970,8970,0
20241209,153600,745995770,8970,8970,8970,8970,0
20241209,153500,745995770,8970,8970,8970,8970,0
20241209,153400,745995770,8970,8970,8970,8970,0
20241209,153300,745995770,8970,8970,8970,8970,0
20241209,153200,745995770,8970,8970,8970,8970,0
20241209,153100,745995770,8970,8970,8970,8970,0
20241209,153000,745995770,8970,8970,8970,8970,461
20241209,152900,741860600,8980,8980,8980,8980,0
20241209,152800,741860600,8980,8980,8980,8980,0
20241209,152700,741860600,8980,8980,8980,8980,0
20241209,152600,741860600,8980,8980,8980,8980,0
20241209,152500,741860600,8980,8980,8980,8980,0
20241209,152400,741860600,8980,8980,8980,8980,0
20241209,152300,741860600,8980,8980,8980,8980,0
20241209,152200,741860600,8980,8980,8980,8980,0
20241209,152100,741860600,8980,8980,8980,8980,0
20241209,152000,741860600,8980,8980,8980,8980,0
20241209,151900,741860600,8980,9040,9040,8980,729
20241209,151800,735300460,8970,9000,9130,8970,403
20241209,151700,731678220,8980,8980,8980,8980,0
20241209,151600,731678220,8980,9040,9200,8980,560
20241209,151500,726633970,9000,9000,9000,9000,0
20241209,151400,726633970,9000,9050,9050,9000,166
20241209,151300,725136670,9030,8990,9030,8990,592
20241209,151200,719798350,8990,8990,8990,8990,0
20241209,151100,719798350,8990,8990,8990,8990,1
20241209,151000,719789360,8900,8990,8990,8900,1250
20241209,150900,708607740,9000,9010,9010,9000,81
20241209,150800,707878540,9010,9020,9020,9000,108
20241209,150700,706905680,9030,9030,9030,9030,0
20241209,150600,706905680,9030,9030,9030,9030,130
20241209,150500,705731780,9030,9030,9030,9000,34
20241209,150400,705425660,9000,9030,9030,9000,90
20241209,150300,704614160,9030,9020,9030,9020,935
20241209,150200,696173110,9020,9030,9030,9020,121
20241209,150100,695081150,9030,9030,9030,9030,0
20241209,150000,695081150,9030,9000,9030,9000,126
20241209,145900,693943950,9000,8970,9010,8970,179
20241209,145800,692333020,8970,9000,9020,8970,61
20241209,145700,691783850,9050,9050,9050,9050,0
20241209,145600,691783850,9050,8980,9050,8980,30
20241209,145500,691514380,9020,8990,9020,8990,85
20241209,145400,690748930,9020,9020,9020,9020,0
20241209,145300,690748930,9020,9020,9020,9020,1
20241209,145200,690739910,8950,8970,9000,8950,1240
20241209,145100,679632820,8960,8980,8980,8960,300
20241209,145000,676942120,8980,8990,8990,8980,195
20241209,144900,675189220,8990,8990,8990,8990,49
20241209,144800,674748710,8990,9030,9030,8990,236
20241209,144700,672624360,9030,9030,9030,9030,185
20241209,144600,670953810,9030,9030,9030,9030,0
20241209,144500,670953810,9030,9070,9070,9030,523
20241209,144400,666214390,9070,9070,9070,9070,200
20241209,144300,664400390,9060,9060,9060,9060,0
20241209,144200,664400390,9060,9090,9110,9060,53
20241209,144100,663919180,9060,9030,9060,9030,477
20241209,144000,659597930,9000,8990,9000,8950,1796
20241209,143900,643451950,8980,8970,9000,8970,1016
20241209,143800,634316110,8970,8980,8990,8970,550
20241209,143700,629376110,8950,8870,8950,8870,246
20241209,143600,627185980,8870,8800,8870,8800,290
20241209,143500,624630910,8790,8750,8790,8730,560
20241209,143400,619739590,8790,8790,8790,8770,52
20241209,143300,619282890,8770,8750,8770,8750,55
20241209,143200,618801120,8750,8750,8750,8750,128
20241209,143100,617681120,8780,8770,8780,8770,34
20241209,143000,617382700,8750,8780,8780,8750,456
20241209,142900,613390820,8800,8800,8800,8800,0
20241209,142800,613390820,8800,8820,8820,8760,287
20241209,142700,610861420,8820,8820,8820,8820,20
20241209,142600,610685020,8800,8790,8800,8790,53
20241209,142500,610218800,8800,8750,8800,8750,38
20241209,142400,609885850,8810,8810,8810,8810,10
20241209,142300,609797750,8830,8830,8830,8830,20
20241209,142200,609621150,8850,8850,8850,8850,30
20241209,142100,609355650,8860,8860,8880,8860,445
20241209,142000,605412550,8860,8860,8860,8860,0
20241209,141900,605412550,8860,8860,8860,8860,100
20241209,141800,604526550,8860,8740,8860,8720,82
20241209,141700,603807230,8750,8760,8760,8750,54
20241209,141600,603334530,8710,8740,8760,8710,370
20241209,141500,600109490,8700,8700,8700,8700,0
20241209,141400,600109490,8700,8720,8720,8700,1031
20241209,141300,591129040,8770,8770,8770,8770,0
20241209,141200,591129040,8770,8720,8770,8710,2567
20241209,141100,568737130,8720,8730,8730,8720,28
20241209,141000,568492940,8720,8750,8750,8720,734
20241209,140900,562071610,8750,8750,8750,8750,25
20241209,140800,561852860,8750,8750,8750,8750,25
20241209,140700,561634110,8750,8750,8750,8750,54
20241209,140600,561161610,8750,8750,8750,8750,18
20241209,140500,561004110,8750,8750,8750,8750,35
20241209,140400,560697860,8750,8750,8750,8750,51
20241209,140300,560251610,8750,8750,8750,8750,51
20241209,140200,559805360,8750,8760,8760,8750,38
20241209,140100,559472490,8750,8750,8750,8750,48
20241209,140000,559052490,8760,8760,8760,8750,19
20241209,135900,558886210,8750,8750,8750,8750,10
20241209,135800,558798710,8760,8760,8760,8760,10
20241209,135700,558711110,8790,8750,8790,8740,85
20241209,135600,557966780,8770,8770,8770,8770,21
20241209,135500,557782610,8760,8760,8760,8760,89
20241209,135400,557002970,8720,8720,8720,8720,33
20241209,135300,556715210,8800,8800,8800,8800,0
20241209,135200,556715210,8800,8800,8800,8800,0
20241209,135100,556715210,8800,8800,8800,8800,0
20241209,135000,556715210,8800,8800,8800,8800,60
20241209,134900,556187210,8810,8710,8810,8710,1187
20241209,134800,545749060,8700,8700,8700,8700,43
20241209,134700,545374960,8690,8670,8710,8670,131
20241209,134600,544237380,8650,8650,8650,8650,9
20241209,134500,544159530,8670,8690,8690,8670,75
20241209,134400,543508440,8640,8640,8640,8640,0
20241209,134300,543508440,8640,8640,8640,8640,41
20241209,134200,543154200,8710,8700,8710,8700,125
20241209,134100,542066540,8700,8700,8700,8700,0
20241209,134000,542066540,8700,8740,8750,8640,160
20241209,133900,540671460,8750,8620,8750,8620,232
20241209,133800,538662150,8610,8620,8620,8610,36
20241209,133700,538351930,8610,8600,8610,8600,64
20241209,133600,537801350,8600,8630,8630,8600,35
20241209,133500,537500320,8620,8600,8620,8600,31
20241209,133400,537233410,8600,8610,8610,8600,38
20241209,133300,536906350,8620,8610,8620,8610,29
20241209,133200,536656650,8610,8560,8610,8560,51
20241209,133100,536219060,8550,8540,8550,8540,15
20241209,133000,536090850,8540,8510,8540,8510,48
20241209,132900,535681850,8510,8520,8520,8510,39
20241209,132800,535349850,8530,8520,8530,8520,88
20241209,132700,534599880,8520,8520,8520,8520,0
20241209,132600,534599880,8520,8520,8520,8510,68
20241209,132500,534020820,8530,8520,8530,8520,36
20241209,132400,533713860,8540,8530,8540,8530,14
20241209,132300,533594400,8540,8510,8540,8510,62
20241209,132200,533066380,8520,8500,8520,8500,66
20241209,132100,532504730,8490,8490,8490,8490,32
20241209,132000,532233050,8510,8510,8510,8510,221
20241209,131900,530352340,8490,8550,8550,8490,139
20241209,131800,529169330,8540,8500,8540,8500,95
20241209,131700,528359540,8490,8490,8490,8490,0
20241209,131600,528359540,8490,8490,8490,8490,23
20241209,131500,528164270,8520,8510,8520,8510,106
20241209,131400,527261760,8480,8480,8480,8480,0
20241209,131300,527261760,8480,8480,8480,8480,0
20241209,131200,527261760,8480,8560,8560,8480,53
20241209,131100,526810720,8610,8610,8610,8610,0
20241209,131000,526810720,8610,8490,8610,8490,100
20241209,130900,525958060,8480,8480,8480,8480,51
20241209,130800,525525580,8470,8460,8470,8460,31
20241209,130700,525263310,8460,8460,8460,8460,28
20241209,130600,525026430,8460,8460,8460,8460,10
20241209,130500,524941830,8460,8460,8460,8460,50
20241209,130400,524518830,8460,8460,8470,8460,135
20241209,130300,523376640,8460,8470,8470,8460,220
20241209,130200,521513480,8470,8480,8480,8470,51
20241209,130100,521081410,8480,8480,8480,8480,16
20241209,130000,520945730,8480,8480,8480,8480,24
20241209,125900,520742210,8480,8480,8480,8480,26
20241209,125800,520521730,8490,8490,8490,8490,44
20241209,125700,520148170,8490,8490,8490,8490,24
20241209,125600,519944410,8500,8500,8500,8500,25
20241209,125500,519731910,8490,8500,8500,8490,761
20241209,125400,513263510,8500,8500,8500,8500,10
20241209,125300,513178510,8500,8500,8500,8500,142
20241209,125200,511971510,8500,8500,8500,8490,415
20241209,125100,508447630,8500,8500,8500,8500,224
20241209,125000,506543630,8500,8500,8500,8500,9
20241209,124900,506467130,8510,8510,8510,8510,25
20241209,124800,506254380,8500,8500,8500,8500,27
20241209,124700,506024880,8530,8530,8530,8530,10
20241209,124600,505939580,8510,8520,8520,8510,50
20241209,124500,505513980,8530,8500,8530,8500,55
20241209,124400,505045730,8530,8530,8530,8530,20
20241209,124300,504875130,8530,8530,8530,8530,25
20241209,124200,504661880,8530,8530,8530,8530,20
20241209,124100,504491280,8550,8550,8550,8500,57
20241209,124000,504005230,8500,8550,8550,8500,631
20241209,123900,498638290,8580,8570,8580,8570,12
20241209,123800,498535440,8580,8530,8580,8530,81
20241209,123700,497843590,8530,8560,8570,8530,685
20241209,123600,491994890,8550,8550,8550,8550,0
20241209,123500,491994890,8550,8560,8560,8550,655
20241209,123400,486392470,8560,8560,8560,8560,23
20241209,123300,486195590,8580,8560,8580,8560,122
20241209,123200,485150010,8560,8570,8570,8560,28
20241209,123100,484910150,8570,8560,8570,8560,59
20241209,123000,484404970,8560,8560,8570,8560,27
20241209,122900,484173800,8560,8560,8560,8560,10
20241209,122800,484088200,8570,8570,8570,8570,29
20241209,122700,483839670,8560,8560,8560,8560,26
20241209,122600,483617110,8610,8630,8630,8610,42
20241209,122500,483255190,8610,8610,8610,8610,1
20241209,122400,483246580,8640,8650,8650,8610,98
20241209,122300,482400240,8650,8650,8650,8650,0
20241209,122200,482400240,8650,8690,8690,8650,54
20241209,122100,481931660,8690,8660,8690,8650,64
20241209,122000,481377450,8650,8660,8660,8650,115
20241209,121900,480382480,8670,8610,8670,8610,84
20241209,121800,479656290,8610,8610,8610,8610,0
20241209,121700,479656290,8610,8610,8610,8610,78
20241209,121600,478984710,8610,8550,8620,8550,139
20241209,121500,477788550,8530,8530,8530,8530,31
20241209,121400,477524120,8550,8520,8550,8520,59
20241209,121300,477020790,8530,8540,8540,8530,31
20241209,121200,476756270,8540,8530,8540,8530,18
20241209,121100,476602720,8510,8510,8510,8510,20
20241209,121000,476432520,8500,8520,8520,8500,60
20241209,120900,475921870,8510,8530,8530,8510,33
20241209,120800,475640800,8540,8520,8540,8520,29
20241209,120700,475393500,8550,8530,8550,8530,29
20241209,120600,475146110,8550,8500,8550,8500,64
20241209,120500,474601440,8490,8490,8490,8490,10
20241209,120400,474516540,8510,8520,8520,8510,29
20241209,120300,474269640,8530,8510,8530,8490,94
20241209,120200,473469850,8500,8490,8500,8490,28
20241209,120100,473231930,8480,8480,8480,8480,12
20241209,120000,473130170,8480,8470,8480,8460,65
20241209,115900,472579880,8470,8470,8470,8470,10
20241209,115800,472495180,8470,8470,8470,8470,38
20241209,115700,472173320,8470,8470,8470,8470,36
20241209,115600,471868400,8470,8460,8470,8460,30
20241209,115500,471614590,8470,8470,8470,8470,40
20241209,115400,471275790,8470,8470,8470,8470,10
20241209,115300,471191090,8470,8470,8470,8460,80
20241209,115200,470513760,8460,8460,8460,8460,10
20241209,115100,470429160,8460,8460,8460,8460,26
20241209,115000,470209200,8470,8450,8470,8450,37
20241209,114900,469896150,8450,8450,8450,8450,52
20241209,114800,469456750,8450,8470,8470,8450,1522
20241209,114700,456594900,8470,8470,8470,8470,10
20241209,114600,456510200,8470,8470,8470,8470,58
20241209,114500,456018940,8470,8470,8470,8470,18
20241209,114400,455866480,8470,8470,8470,8470,27
20241209,114300,455637790,8480,8460,8480,8460,56
20241209,114200,455163730,8460,8460,8470,8460,58
20241209,114100,454672810,8460,8450,8460,8450,220
20241209,114000,452813110,8490,8490,8490,8490,20
20241209,113900,452643310,8450,8450,8450,8450,27
20241209,113800,452415160,8440,8500,8500,8440,3500
20241209,113700,422761430,8500,8490,8500,8490,40
20241209,113600,422421630,8500,8520,8520,8500,41
20241209,113500,422072910,8530,8530,8530,8530,35
20241209,113400,421774360,8530,8530,8530,8530,21
20241209,113300,421595230,8520,8510,8520,8510,61
20241209,113200,421075990,8530,8490,8530,8490,29
20241209,113100,420829740,8530,8530,8530,8530,0
20241209,113000,420829740,8530,8470,8530,8470,200
20241209,112900,419132680,8460,8450,8460,8450,31
20241209,112800,418870720,8450,8470,8470,8450,204
20241209,112700,417145850,8470,8470,8470,8470,0
20241209,112600,417145850,8470,8570,8570,8470,280
20241209,112500,414760870,8540,8790,8790,8540,138
20241209,112400,413554100,8800,8600,8800,8600,300
20241209,112300,410941150,8510,8510,8510,8510,325
20241209,112200,408175400,8510,8510,8510,8510,31
20241209,112100,407911590,8640,8650,8650,8600,157
20241209,112000,406556290,8650,8490,8650,8470,850
20241209,111900,399321630,8500,8540,8540,8490,1085
20241209,111800,390092350,8550,8550,8550,8550,96
20241209,111700,389271550,8550,8550,8550,8550,10
20241209,111600,389186050,8560,8560,8560,8560,21
20241209,111500,389006290,8570,8580,8580,8570,174
20241209,111400,387513990,8590,8590,8590,8590,0
20241209,111300,387513990,8590,8600,8600,8570,212
20241209,111200,385694170,8600,8600,8600,8600,6
20241209,111100,385642570,8600,8620,8620,8600,474
20241209,111000,381559960,8620,8670,8670,8620,1001
20241209,110900,372918530,8670,8670,8670,8670,201
20241209,110800,371175860,8690,8680,8690,8680,372
20241209,110700,367946860,8680,8680,8680,8680,41
20241209,110600,367590980,8680,8680,8680,8670,20
20241209,110500,367417390,8680,8700,8700,8680,356
20241209,110400,364323210,8710,8710,8710,8710,49
20241209,110300,363896420,8700,8700,8700,8700,19
20241209,110200,363731120,8720,8720,8720,8720,117
20241209,110100,362710880,8700,8700,8700,8700,29
20241209,110000,362458580,8700,8780,8780,8700,5011
20241209,105900,318693290,8780,8780,8780,8780,10
20241209,105800,318605490,8780,8780,8780,8780,70
20241209,105700,317990890,8790,8810,8810,8790,511
20241209,105600,313495350,8810,8840,8840,8810,325
20241209,105500,310626100,8840,8850,8850,8840,143
20241209,105400,309360980,8840,8840,8840,8840,29
20241209,105300,309104620,8890,8890,8890,8890,0
20241209,105200,309104620,8890,8890,8890,8890,10
20241209,105100,309015720,8860,8870,8870,8840,417
20241209,105000,305322000,8870,8870,8870,8870,0
20241209,104900,305322000,8870,8900,8910,8870,21
20241209,104800,305135070,8910,8910,8910,8910,100
20241209,104700,304244070,8870,8870,8870,8870,28
20241209,104600,303995710,8850,8850,8850,8850,0
20241209,104500,303995710,8850,8840,8850,8840,3
20241209,104400,303969180,8910,8920,8920,8900,204
20241209,104300,302153000,9100,9090,9100,9090,2
20241209,104200,302134810,9000,8990,9090,8990,97
20241209,104100,301261500,9000,8960,9000,8960,140
20241209,104000,300002690,8840,8940,8990,8840,182
20241209,103900,298372980,8940,8780,8940,8780,139
20241209,103800,297140050,8780,8780,8780,8770,76
20241209,103700,296473180,8770,8770,8770,8770,34
20241209,103600,296175000,8770,8770,8770,8770,36
20241209,103500,295859280,8770,8770,8770,8770,0
20241209,103400,295859280,8770,8770,8770,8770,34
20241209,103300,295561100,8780,8780,8780,8780,13
20241209,103200,295446960,8780,8770,8780,8770,19
20241209,103100,295280240,8770,8770,8770,8770,38
20241209,103000,294946980,8770,8770,8770,8770,54
20241209,102900,294473400,8770,8770,8780,8770,42
20241209,102800,294104950,8770,8770,8770,8770,10
20241209,102700,294017250,8770,8800,8800,8770,443
20241209,102600,290124410,8800,8800,8800,8800,20
20241209,102500,289948410,8800,8800,8800,8800,8
20241209,102400,289878010,8800,8800,8800,8800,20
20241209,102300,289702010,8800,8800,8800,8800,53
20241209,102200,289235610,8800,8810,8810,8800,38
20241209,102100,288901090,8810,8810,8810,8810,27
20241209,102000,288663220,8810,8810,8810,8810,32
20241209,101900,288381300,8810,8810,8810,8810,41
20241209,101800,288020090,8810,8820,8820,8810,277
20241209,101700,285578960,8820,8840,8840,8820,630
20241209,101600,280014800,8840,8840,8840,8840,50
20241209,101500,279572800,8840,8840,8840,8840,131
20241209,101400,278414760,8850,8850,8850,8850,15
20241209,101300,278282010,8850,8840,8850,8840,63
20241209,101200,277724740,8840,8860,8860,8840,20
20241209,101100,277547900,8860,8860,8860,8860,218
20241209,101000,275616420,8870,8860,8870,8860,41
20241209,100900,275252950,8850,8850,8850,8850,99
20241209,100800,274376800,8870,8870,8870,8870,0
20241209,100700,274376800,8870,8860,8870,8860,33
20241209,100600,274084270,8850,8850,8850,8850,29
20241209,100500,273827620,8870,8860,8870,8860,86
20241209,100400,273065560,8830,8830,8830,8830,0
20241209,100300,273065560,8830,8830,8830,8830,0
20241209,100200,273065560,8830,8830,8830,8830,27
20241209,100100,272827150,8820,8850,9000,8820,1120
20241209,100000,262933450,8830,8790,8830,8790,111
20241209,095900,261956200,8760,8760,8760,8760,30
20241209,095800,261693400,8750,8750,8750,8750,0
20241209,095700,261693400,8750,8750,8750,8750,0
20241209,095600,261693400,8750,8750,8750,8750,25
20241209,095500,261474650,8930,8730,8930,8720,319
20241209,095400,258672790,8730,8750,8750,8730,121
20241209,095300,257614620,8750,8750,8750,8750,12
20241209,095200,257509620,8750,8750,8750,8750,31
20241209,095100,257238370,8830,8780,8830,8780,236
20241209,095000,255156160,8780,8760,8780,8760,38
20241209,094900,254822880,8700,8780,8780,8700,37
20241209,094800,254500020,8800,8770,8800,8650,1142
20241209,094700,244513690,8830,8800,8830,8800,201
20241209,094600,242740090,8810,8810,8810,8810,0
20241209,094500,242740090,8810,8810,8810,8810,1134
20241209,094400,232749550,8830,8810,8830,8780,1320
20241209,094300,221123090,8810,8810,8810,8810,0
20241209,094200,221123090,8810,8880,8880,8790,3209
20241209,094100,192879710,8880,8850,8880,8850,370
20241209,094000,189597950,8820,8820,8820,8780,293
20241209,093900,187019110,8800,8810,8810,8800,469
20241209,093800,182890210,8810,8810,8810,8810,208
20241209,093700,181057730,8800,8810,8810,8800,12
20241209,093600,180952060,8800,8920,8920,8800,1512
20241209,093500,167593640,8960,8970,8970,8900,272
20241209,093400,165157490,8970,8800,8970,8800,2765
20241209,093300,140775240,8800,8800,8800,8800,0
20241209,093200,140775240,8800,8870,8920,8800,1185
20241209,093100,130250150,8880,8950,8950,8870,1342
20241209,093000,118299680,8930,9000,9000,8930,1704
20241209,092900,102998540,9000,9040,9040,9000,2167
20241209,092800,83461560,9030,9080,9080,9030,754
20241209,092700,76644070,9080,9090,9090,9080,397
20241209,092600,73038160,9100,9090,9100,9090,136
20241209,092500,71801910,9100,9100,9100,9100,0
20241209,092400,71801910,9100,9100,9100,9100,32
20241209,092300,71510710,9100,9100,9100,9100,0
20241209,092200,71510710,9100,9170,9170,9100,697
20241209,092100,65130360,9170,9180,9180,9150,273
20241209,092000,62628570,9190,9190,9190,9190,197
20241209,091900,60818140,9210,9250,9250,9210,237
20241209,091800,58629490,9210,9370,9370,9150,3086
20241209,091700,29888520,9400,9400,9400,9370,2021
20241209,091600,10902890,9400,9410,9410,9400,620
20241209,091500,5069890,9350,9350,9350,9350,0
20241209,091400,5069890,9350,9350,9350,9350,0
20241209,091300,5069890,9350,9350,9350,9350,1
20241209,091200,5060540,9620,9620,9620,9620,0
20241209,091100,5060540,9620,9620,9620,9620,0
20241209,091000,5060540,9620,9610,9620,9610,220
20241209,090900,2945240,9530,9530,9530,9530,5
20241209,090800,2897590,9530,9530,9530,9530,248
20241209,090700,534150,9530,9530,9530,9530,0
20241209,090600,534150,9530,9530,9530,9530,0
20241209,090500,534150,9530,9530,9530,9530,0
20241209,090400,534150,9530,9530,9530,9530,0
20241209,090300,534150,9530,9530,9530,9530,0
20241209,090200,534150,9530,9530,9530,9530,1
20241209,090100,524620,9530,9530,9530,9530,50
20241209,090000,48120,9540,9750,9750,9540,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 212900 745995770 8970 8970 8970 8970 461
3 20241209 212800 745995770 8970 8970 8970 8970 0
4 20241209 212700 745995770 8970 8970 8970 8970 0
5 20241209 212600 745995770 8970 8970 8970 8970 0
6 20241209 212500 745995770 8970 8970 8970 8970 0
7 20241209 212400 745995770 8970 8970 8970 8970 0
8 20241209 212300 745995770 8970 8970 8970 8970 0
9 20241209 212200 745995770 8970 8970 8970 8970 0
10 20241209 212100 745995770 8970 8970 8970 8970 0
11 20241209 212000 745995770 8970 8970 8970 8970 0
12 20241209 211900 745995770 8970 8970 8970 8970 0
13 20241209 211800 745995770 8970 8970 8970 8970 0
14 20241209 211700 745995770 8970 8970 8970 8970 0
15 20241209 211600 745995770 8970 8970 8970 8970 0
16 20241209 211500 745995770 8970 8970 8970 8970 0
17 20241209 211400 745995770 8970 8970 8970 8970 0
18 20241209 211300 745995770 8970 8970 8970 8970 0
19 20241209 211200 745995770 8970 8970 8970 8970 0
20 20241209 211100 745995770 8970 8970 8970 8970 0
21 20241209 211000 745995770 8970 8970 8970 8970 0
22 20241209 210900 745995770 8970 8970 8970 8970 0
23 20241209 210800 745995770 8970 8970 8970 8970 0
24 20241209 210700 745995770 8970 8970 8970 8970 0
25 20241209 210600 745995770 8970 8970 8970 8970 0
26 20241209 210500 745995770 8970 8970 8970 8970 0
27 20241209 210400 745995770 8970 8970 8970 8970 0
28 20241209 210300 745995770 8970 8970 8970 8970 0
29 20241209 210200 745995770 8970 8970 8970 8970 0
30 20241209 210100 745995770 8970 8970 8970 8970 0
31 20241209 210000 745995770 8970 8970 8970 8970 0
32 20241209 205900 745995770 8970 8970 8970 8970 461
33 20241209 205800 745995770 8970 8970 8970 8970 0
34 20241209 205700 745995770 8970 8970 8970 8970 0
35 20241209 205600 745995770 8970 8970 8970 8970 0
36 20241209 205500 745995770 8970 8970 8970 8970 0
37 20241209 205400 745995770 8970 8970 8970 8970 0
38 20241209 205300 745995770 8970 8970 8970 8970 0
39 20241209 205200 745995770 8970 8970 8970 8970 0
40 20241209 205100 745995770 8970 8970 8970 8970 0
41 20241209 205000 745995770 8970 8970 8970 8970 0
42 20241209 204900 745995770 8970 8970 8970 8970 0
43 20241209 204800 745995770 8970 8970 8970 8970 0
44 20241209 204700 745995770 8970 8970 8970 8970 0
45 20241209 204600 745995770 8970 8970 8970 8970 0
46 20241209 204500 745995770 8970 8970 8970 8970 0
47 20241209 204400 745995770 8970 8970 8970 8970 0
48 20241209 204300 745995770 8970 8970 8970 8970 0
49 20241209 204200 745995770 8970 8970 8970 8970 0
50 20241209 204100 745995770 8970 8970 8970 8970 0
51 20241209 204000 745995770 8970 8970 8970 8970 0
52 20241209 203900 745995770 8970 8970 8970 8970 0
53 20241209 203800 745995770 8970 8970 8970 8970 0
54 20241209 203700 745995770 8970 8970 8970 8970 0
55 20241209 203600 745995770 8970 8970 8970 8970 0
56 20241209 203500 745995770 8970 8970 8970 8970 0
57 20241209 203400 745995770 8970 8970 8970 8970 0
58 20241209 203300 745995770 8970 8970 8970 8970 0
59 20241209 203200 745995770 8970 8970 8970 8970 0
60 20241209 203100 745995770 8970 8970 8970 8970 0
61 20241209 203000 745995770 8970 8970 8970 8970 0
62 20241209 202900 745995770 8970 8970 8970 8970 461
63 20241209 202800 745995770 8970 8970 8970 8970 0
64 20241209 202700 745995770 8970 8970 8970 8970 0
65 20241209 202600 745995770 8970 8970 8970 8970 0
66 20241209 202500 745995770 8970 8970 8970 8970 0
67 20241209 202400 745995770 8970 8970 8970 8970 0
68 20241209 202300 745995770 8970 8970 8970 8970 0
69 20241209 202200 745995770 8970 8970 8970 8970 0
70 20241209 202100 745995770 8970 8970 8970 8970 0
71 20241209 202000 745995770 8970 8970 8970 8970 0
72 20241209 201900 745995770 8970 8970 8970 8970 0
73 20241209 201800 745995770 8970 8970 8970 8970 0
74 20241209 201700 745995770 8970 8970 8970 8970 0
75 20241209 201600 745995770 8970 8970 8970 8970 0
76 20241209 201500 745995770 8970 8970 8970 8970 0
77 20241209 201400 745995770 8970 8970 8970 8970 0
78 20241209 201300 745995770 8970 8970 8970 8970 0
79 20241209 201200 745995770 8970 8970 8970 8970 0
80 20241209 201100 745995770 8970 8970 8970 8970 0
81 20241209 201000 745995770 8970 8970 8970 8970 0
82 20241209 200900 745995770 8970 8970 8970 8970 0
83 20241209 200800 745995770 8970 8970 8970 8970 0
84 20241209 200700 745995770 8970 8970 8970 8970 0
85 20241209 200600 745995770 8970 8970 8970 8970 0
86 20241209 200500 745995770 8970 8970 8970 8970 0
87 20241209 200400 745995770 8970 8970 8970 8970 0
88 20241209 200300 745995770 8970 8970 8970 8970 0
89 20241209 200200 745995770 8970 8970 8970 8970 0
90 20241209 200100 745995770 8970 8970 8970 8970 0
91 20241209 200000 745995770 8970 8970 8970 8970 0
92 20241209 195900 745995770 8970 8970 8970 8970 461
93 20241209 195800 745995770 8970 8970 8970 8970 0
94 20241209 195700 745995770 8970 8970 8970 8970 0
95 20241209 195600 745995770 8970 8970 8970 8970 0
96 20241209 195500 745995770 8970 8970 8970 8970 0
97 20241209 195400 745995770 8970 8970 8970 8970 0
98 20241209 195300 745995770 8970 8970 8970 8970 0
99 20241209 195200 745995770 8970 8970 8970 8970 0
100 20241209 195100 745995770 8970 8970 8970 8970 0
101 20241209 195000 745995770 8970 8970 8970 8970 0
102 20241209 194900 745995770 8970 8970 8970 8970 0
103 20241209 194800 745995770 8970 8970 8970 8970 0
104 20241209 194700 745995770 8970 8970 8970 8970 0
105 20241209 194600 745995770 8970 8970 8970 8970 0
106 20241209 194500 745995770 8970 8970 8970 8970 0
107 20241209 194400 745995770 8970 8970 8970 8970 0
108 20241209 194300 745995770 8970 8970 8970 8970 0
109 20241209 194200 745995770 8970 8970 8970 8970 0
110 20241209 194100 745995770 8970 8970 8970 8970 0
111 20241209 194000 745995770 8970 8970 8970 8970 0
112 20241209 193900 745995770 8970 8970 8970 8970 0
113 20241209 193800 745995770 8970 8970 8970 8970 0
114 20241209 193700 745995770 8970 8970 8970 8970 0
115 20241209 193600 745995770 8970 8970 8970 8970 0
116 20241209 193500 745995770 8970 8970 8970 8970 0
117 20241209 193400 745995770 8970 8970 8970 8970 0
118 20241209 193300 745995770 8970 8970 8970 8970 0
119 20241209 193200 745995770 8970 8970 8970 8970 0
120 20241209 193100 745995770 8970 8970 8970 8970 0
121 20241209 193000 745995770 8970 8970 8970 8970 0
122 20241209 192900 745995770 8970 8970 8970 8970 461
123 20241209 192800 745995770 8970 8970 8970 8970 0
124 20241209 192700 745995770 8970 8970 8970 8970 0
125 20241209 192600 745995770 8970 8970 8970 8970 0
126 20241209 192500 745995770 8970 8970 8970 8970 0
127 20241209 192400 745995770 8970 8970 8970 8970 0
128 20241209 192300 745995770 8970 8970 8970 8970 0
129 20241209 192200 745995770 8970 8970 8970 8970 0
130 20241209 192100 745995770 8970 8970 8970 8970 0
131 20241209 192000 745995770 8970 8970 8970 8970 0
132 20241209 191900 745995770 8970 8970 8970 8970 0
133 20241209 191800 745995770 8970 8970 8970 8970 0
134 20241209 191700 745995770 8970 8970 8970 8970 0
135 20241209 191600 745995770 8970 8970 8970 8970 0
136 20241209 191500 745995770 8970 8970 8970 8970 0
137 20241209 191400 745995770 8970 8970 8970 8970 0
138 20241209 191300 745995770 8970 8970 8970 8970 0
139 20241209 191200 745995770 8970 8970 8970 8970 0
140 20241209 191100 745995770 8970 8970 8970 8970 0
141 20241209 191000 745995770 8970 8970 8970 8970 0
142 20241209 190900 745995770 8970 8970 8970 8970 0
143 20241209 190800 745995770 8970 8970 8970 8970 0
144 20241209 190700 745995770 8970 8970 8970 8970 0
145 20241209 190600 745995770 8970 8970 8970 8970 0
146 20241209 190500 745995770 8970 8970 8970 8970 0
147 20241209 190400 745995770 8970 8970 8970 8970 0
148 20241209 190300 745995770 8970 8970 8970 8970 0
149 20241209 190200 745995770 8970 8970 8970 8970 0
150 20241209 190100 745995770 8970 8970 8970 8970 0
151 20241209 190000 745995770 8970 8970 8970 8970 0
152 20241209 185900 745995770 8970 8970 8970 8970 461
153 20241209 185800 745995770 8970 8970 8970 8970 0
154 20241209 185700 745995770 8970 8970 8970 8970 0
155 20241209 185600 745995770 8970 8970 8970 8970 0
156 20241209 185500 745995770 8970 8970 8970 8970 0
157 20241209 185400 745995770 8970 8970 8970 8970 0
158 20241209 185300 745995770 8970 8970 8970 8970 0
159 20241209 185200 745995770 8970 8970 8970 8970 0
160 20241209 185100 745995770 8970 8970 8970 8970 0
161 20241209 185000 745995770 8970 8970 8970 8970 0
162 20241209 184900 745995770 8970 8970 8970 8970 0
163 20241209 184800 745995770 8970 8970 8970 8970 0
164 20241209 184700 745995770 8970 8970 8970 8970 0
165 20241209 184600 745995770 8970 8970 8970 8970 0
166 20241209 184500 745995770 8970 8970 8970 8970 0
167 20241209 184400 745995770 8970 8970 8970 8970 0
168 20241209 184300 745995770 8970 8970 8970 8970 0
169 20241209 184200 745995770 8970 8970 8970 8970 0
170 20241209 184100 745995770 8970 8970 8970 8970 0
171 20241209 184000 745995770 8970 8970 8970 8970 0
172 20241209 183900 745995770 8970 8970 8970 8970 0
173 20241209 183800 745995770 8970 8970 8970 8970 0
174 20241209 183700 745995770 8970 8970 8970 8970 0
175 20241209 183600 745995770 8970 8970 8970 8970 0
176 20241209 183500 745995770 8970 8970 8970 8970 0
177 20241209 183400 745995770 8970 8970 8970 8970 0
178 20241209 183300 745995770 8970 8970 8970 8970 0
179 20241209 183200 745995770 8970 8970 8970 8970 0
180 20241209 183100 745995770 8970 8970 8970 8970 0
181 20241209 183000 745995770 8970 8970 8970 8970 0
182 20241209 182900 745995770 8970 8970 8970 8970 461
183 20241209 182800 745995770 8970 8970 8970 8970 0
184 20241209 182700 745995770 8970 8970 8970 8970 0
185 20241209 182600 745995770 8970 8970 8970 8970 0
186 20241209 182500 745995770 8970 8970 8970 8970 0
187 20241209 182400 745995770 8970 8970 8970 8970 0
188 20241209 182300 745995770 8970 8970 8970 8970 0
189 20241209 182200 745995770 8970 8970 8970 8970 0
190 20241209 182100 745995770 8970 8970 8970 8970 0
191 20241209 182000 745995770 8970 8970 8970 8970 0
192 20241209 181900 745995770 8970 8970 8970 8970 0
193 20241209 181800 745995770 8970 8970 8970 8970 0
194 20241209 181700 745995770 8970 8970 8970 8970 0
195 20241209 181600 745995770 8970 8970 8970 8970 0
196 20241209 181500 745995770 8970 8970 8970 8970 0
197 20241209 181400 745995770 8970 8970 8970 8970 0
198 20241209 181300 745995770 8970 8970 8970 8970 0
199 20241209 181200 745995770 8970 8970 8970 8970 0
200 20241209 181100 745995770 8970 8970 8970 8970 0
201 20241209 181000 745995770 8970 8970 8970 8970 0
202 20241209 180900 745995770 8970 8970 8970 8970 0
203 20241209 180800 745995770 8970 8970 8970 8970 0
204 20241209 180700 745995770 8970 8970 8970 8970 0
205 20241209 180600 745995770 8970 8970 8970 8970 0
206 20241209 180500 745995770 8970 8970 8970 8970 0
207 20241209 180400 745995770 8970 8970 8970 8970 0
208 20241209 180300 745995770 8970 8970 8970 8970 0
209 20241209 180200 745995770 8970 8970 8970 8970 0
210 20241209 180100 745995770 8970 8970 8970 8970 0
211 20241209 180000 745995770 8970 8970 8970 8970 0
212 20241209 175900 745995770 8970 8970 8970 8970 461
213 20241209 175800 745995770 8970 8970 8970 8970 0
214 20241209 175700 745995770 8970 8970 8970 8970 0
215 20241209 175600 745995770 8970 8970 8970 8970 0
216 20241209 175500 745995770 8970 8970 8970 8970 0
217 20241209 175400 745995770 8970 8970 8970 8970 0
218 20241209 175300 745995770 8970 8970 8970 8970 0
219 20241209 175200 745995770 8970 8970 8970 8970 0
220 20241209 175100 745995770 8970 8970 8970 8970 0
221 20241209 175000 745995770 8970 8970 8970 8970 0
222 20241209 174900 745995770 8970 8970 8970 8970 0
223 20241209 174800 745995770 8970 8970 8970 8970 0
224 20241209 174700 745995770 8970 8970 8970 8970 0
225 20241209 174600 745995770 8970 8970 8970 8970 0
226 20241209 174500 745995770 8970 8970 8970 8970 0
227 20241209 174400 745995770 8970 8970 8970 8970 0
228 20241209 174300 745995770 8970 8970 8970 8970 0
229 20241209 174200 745995770 8970 8970 8970 8970 0
230 20241209 174100 745995770 8970 8970 8970 8970 0
231 20241209 174000 745995770 8970 8970 8970 8970 0
232 20241209 173900 745995770 8970 8970 8970 8970 0
233 20241209 173800 745995770 8970 8970 8970 8970 0
234 20241209 173700 745995770 8970 8970 8970 8970 0
235 20241209 173600 745995770 8970 8970 8970 8970 0
236 20241209 173500 745995770 8970 8970 8970 8970 0
237 20241209 173400 745995770 8970 8970 8970 8970 0
238 20241209 173300 745995770 8970 8970 8970 8970 0
239 20241209 173200 745995770 8970 8970 8970 8970 0
240 20241209 173100 745995770 8970 8970 8970 8970 0
241 20241209 173000 745995770 8970 8970 8970 8970 0
242 20241209 172900 745995770 8970 8970 8970 8970 461
243 20241209 172800 745995770 8970 8970 8970 8970 0
244 20241209 172700 745995770 8970 8970 8970 8970 0
245 20241209 172600 745995770 8970 8970 8970 8970 0
246 20241209 172500 745995770 8970 8970 8970 8970 0
247 20241209 172400 745995770 8970 8970 8970 8970 0
248 20241209 172300 745995770 8970 8970 8970 8970 0
249 20241209 172200 745995770 8970 8970 8970 8970 0
250 20241209 172100 745995770 8970 8970 8970 8970 0
251 20241209 172000 745995770 8970 8970 8970 8970 0
252 20241209 171900 745995770 8970 8970 8970 8970 0
253 20241209 171800 745995770 8970 8970 8970 8970 0
254 20241209 171700 745995770 8970 8970 8970 8970 0
255 20241209 171600 745995770 8970 8970 8970 8970 0
256 20241209 171500 745995770 8970 8970 8970 8970 0
257 20241209 171400 745995770 8970 8970 8970 8970 0
258 20241209 171300 745995770 8970 8970 8970 8970 0
259 20241209 171200 745995770 8970 8970 8970 8970 0
260 20241209 171100 745995770 8970 8970 8970 8970 0
261 20241209 171000 745995770 8970 8970 8970 8970 0
262 20241209 170900 745995770 8970 8970 8970 8970 0
263 20241209 170800 745995770 8970 8970 8970 8970 0
264 20241209 170700 745995770 8970 8970 8970 8970 0
265 20241209 170600 745995770 8970 8970 8970 8970 0
266 20241209 170500 745995770 8970 8970 8970 8970 0
267 20241209 170400 745995770 8970 8970 8970 8970 0
268 20241209 170300 745995770 8970 8970 8970 8970 0
269 20241209 170200 745995770 8970 8970 8970 8970 0
270 20241209 170100 745995770 8970 8970 8970 8970 0
271 20241209 170000 745995770 8970 8970 8970 8970 0
272 20241209 165900 745995770 8970 8970 8970 8970 461
273 20241209 165800 745995770 8970 8970 8970 8970 0
274 20241209 165700 745995770 8970 8970 8970 8970 0
275 20241209 165600 745995770 8970 8970 8970 8970 0
276 20241209 165500 745995770 8970 8970 8970 8970 0
277 20241209 165400 745995770 8970 8970 8970 8970 0
278 20241209 165300 745995770 8970 8970 8970 8970 0
279 20241209 165200 745995770 8970 8970 8970 8970 0
280 20241209 165100 745995770 8970 8970 8970 8970 0
281 20241209 165000 745995770 8970 8970 8970 8970 0
282 20241209 164900 745995770 8970 8970 8970 8970 0
283 20241209 164800 745995770 8970 8970 8970 8970 0
284 20241209 164700 745995770 8970 8970 8970 8970 0
285 20241209 164600 745995770 8970 8970 8970 8970 0
286 20241209 164500 745995770 8970 8970 8970 8970 0
287 20241209 164400 745995770 8970 8970 8970 8970 0
288 20241209 164300 745995770 8970 8970 8970 8970 0
289 20241209 164200 745995770 8970 8970 8970 8970 0
290 20241209 164100 745995770 8970 8970 8970 8970 0
291 20241209 164000 745995770 8970 8970 8970 8970 0
292 20241209 163900 745995770 8970 8970 8970 8970 0
293 20241209 163800 745995770 8970 8970 8970 8970 0
294 20241209 163700 745995770 8970 8970 8970 8970 0
295 20241209 163600 745995770 8970 8970 8970 8970 0
296 20241209 163500 745995770 8970 8970 8970 8970 0
297 20241209 163400 745995770 8970 8970 8970 8970 0
298 20241209 163300 745995770 8970 8970 8970 8970 0
299 20241209 163200 745995770 8970 8970 8970 8970 0
300 20241209 163100 745995770 8970 8970 8970 8970 0
301 20241209 163000 745995770 8970 8970 8970 8970 0
302 20241209 162900 745995770 8970 8970 8970 8970 461
303 20241209 162800 745995770 8970 8970 8970 8970 0
304 20241209 162700 745995770 8970 8970 8970 8970 0
305 20241209 162600 745995770 8970 8970 8970 8970 0
306 20241209 162500 745995770 8970 8970 8970 8970 0
307 20241209 162400 745995770 8970 8970 8970 8970 0
308 20241209 162300 745995770 8970 8970 8970 8970 0
309 20241209 162200 745995770 8970 8970 8970 8970 0
310 20241209 162100 745995770 8970 8970 8970 8970 0
311 20241209 162000 745995770 8970 8970 8970 8970 0
312 20241209 161900 745995770 8970 8970 8970 8970 0
313 20241209 161800 745995770 8970 8970 8970 8970 0
314 20241209 161700 745995770 8970 8970 8970 8970 0
315 20241209 161600 745995770 8970 8970 8970 8970 0
316 20241209 161500 745995770 8970 8970 8970 8970 0
317 20241209 161400 745995770 8970 8970 8970 8970 0
318 20241209 161300 745995770 8970 8970 8970 8970 0
319 20241209 161200 745995770 8970 8970 8970 8970 0
320 20241209 161100 745995770 8970 8970 8970 8970 0
321 20241209 161000 745995770 8970 8970 8970 8970 0
322 20241209 160900 745995770 8970 8970 8970 8970 0
323 20241209 160800 745995770 8970 8970 8970 8970 0
324 20241209 160700 745995770 8970 8970 8970 8970 0
325 20241209 160600 745995770 8970 8970 8970 8970 0
326 20241209 160500 745995770 8970 8970 8970 8970 0
327 20241209 160400 745995770 8970 8970 8970 8970 0
328 20241209 160300 745995770 8970 8970 8970 8970 0
329 20241209 160200 745995770 8970 8970 8970 8970 0
330 20241209 160100 745995770 8970 8970 8970 8970 0
331 20241209 160000 745995770 8970 8970 8970 8970 0
332 20241209 155900 745995770 8970 8970 8970 8970 461
333 20241209 155800 745995770 8970 8970 8970 8970 0
334 20241209 155700 745995770 8970 8970 8970 8970 0
335 20241209 155600 745995770 8970 8970 8970 8970 0
336 20241209 155500 745995770 8970 8970 8970 8970 0
337 20241209 155400 745995770 8970 8970 8970 8970 0
338 20241209 155300 745995770 8970 8970 8970 8970 0
339 20241209 155200 745995770 8970 8970 8970 8970 0
340 20241209 155100 745995770 8970 8970 8970 8970 0
341 20241209 155000 745995770 8970 8970 8970 8970 0
342 20241209 154900 745995770 8970 8970 8970 8970 0
343 20241209 154800 745995770 8970 8970 8970 8970 0
344 20241209 154700 745995770 8970 8970 8970 8970 0
345 20241209 154600 745995770 8970 8970 8970 8970 0
346 20241209 154500 745995770 8970 8970 8970 8970 0
347 20241209 154400 745995770 8970 8970 8970 8970 0
348 20241209 154300 745995770 8970 8970 8970 8970 0
349 20241209 154200 745995770 8970 8970 8970 8970 0
350 20241209 154100 745995770 8970 8970 8970 8970 0
351 20241209 154000 745995770 8970 8970 8970 8970 0
352 20241209 153900 745995770 8970 8970 8970 8970 0
353 20241209 153800 745995770 8970 8970 8970 8970 0
354 20241209 153700 745995770 8970 8970 8970 8970 0
355 20241209 153600 745995770 8970 8970 8970 8970 0
356 20241209 153500 745995770 8970 8970 8970 8970 0
357 20241209 153400 745995770 8970 8970 8970 8970 0
358 20241209 153300 745995770 8970 8970 8970 8970 0
359 20241209 153200 745995770 8970 8970 8970 8970 0
360 20241209 153100 745995770 8970 8970 8970 8970 0
361 20241209 153000 745995770 8970 8970 8970 8970 461
362 20241209 152900 741860600 8980 8980 8980 8980 0
363 20241209 152800 741860600 8980 8980 8980 8980 0
364 20241209 152700 741860600 8980 8980 8980 8980 0
365 20241209 152600 741860600 8980 8980 8980 8980 0
366 20241209 152500 741860600 8980 8980 8980 8980 0
367 20241209 152400 741860600 8980 8980 8980 8980 0
368 20241209 152300 741860600 8980 8980 8980 8980 0
369 20241209 152200 741860600 8980 8980 8980 8980 0
370 20241209 152100 741860600 8980 8980 8980 8980 0
371 20241209 152000 741860600 8980 8980 8980 8980 0
372 20241209 151900 741860600 8980 9040 9040 8980 729
373 20241209 151800 735300460 8970 9000 9130 8970 403
374 20241209 151700 731678220 8980 8980 8980 8980 0
375 20241209 151600 731678220 8980 9040 9200 8980 560
376 20241209 151500 726633970 9000 9000 9000 9000 0
377 20241209 151400 726633970 9000 9050 9050 9000 166
378 20241209 151300 725136670 9030 8990 9030 8990 592
379 20241209 151200 719798350 8990 8990 8990 8990 0
380 20241209 151100 719798350 8990 8990 8990 8990 1
381 20241209 151000 719789360 8900 8990 8990 8900 1250
382 20241209 150900 708607740 9000 9010 9010 9000 81
383 20241209 150800 707878540 9010 9020 9020 9000 108
384 20241209 150700 706905680 9030 9030 9030 9030 0
385 20241209 150600 706905680 9030 9030 9030 9030 130
386 20241209 150500 705731780 9030 9030 9030 9000 34
387 20241209 150400 705425660 9000 9030 9030 9000 90
388 20241209 150300 704614160 9030 9020 9030 9020 935
389 20241209 150200 696173110 9020 9030 9030 9020 121
390 20241209 150100 695081150 9030 9030 9030 9030 0
391 20241209 150000 695081150 9030 9000 9030 9000 126
392 20241209 145900 693943950 9000 8970 9010 8970 179
393 20241209 145800 692333020 8970 9000 9020 8970 61
394 20241209 145700 691783850 9050 9050 9050 9050 0
395 20241209 145600 691783850 9050 8980 9050 8980 30
396 20241209 145500 691514380 9020 8990 9020 8990 85
397 20241209 145400 690748930 9020 9020 9020 9020 0
398 20241209 145300 690748930 9020 9020 9020 9020 1
399 20241209 145200 690739910 8950 8970 9000 8950 1240
400 20241209 145100 679632820 8960 8980 8980 8960 300
401 20241209 145000 676942120 8980 8990 8990 8980 195
402 20241209 144900 675189220 8990 8990 8990 8990 49
403 20241209 144800 674748710 8990 9030 9030 8990 236
404 20241209 144700 672624360 9030 9030 9030 9030 185
405 20241209 144600 670953810 9030 9030 9030 9030 0
406 20241209 144500 670953810 9030 9070 9070 9030 523
407 20241209 144400 666214390 9070 9070 9070 9070 200
408 20241209 144300 664400390 9060 9060 9060 9060 0
409 20241209 144200 664400390 9060 9090 9110 9060 53
410 20241209 144100 663919180 9060 9030 9060 9030 477
411 20241209 144000 659597930 9000 8990 9000 8950 1796
412 20241209 143900 643451950 8980 8970 9000 8970 1016
413 20241209 143800 634316110 8970 8980 8990 8970 550
414 20241209 143700 629376110 8950 8870 8950 8870 246
415 20241209 143600 627185980 8870 8800 8870 8800 290
416 20241209 143500 624630910 8790 8750 8790 8730 560
417 20241209 143400 619739590 8790 8790 8790 8770 52
418 20241209 143300 619282890 8770 8750 8770 8750 55
419 20241209 143200 618801120 8750 8750 8750 8750 128
420 20241209 143100 617681120 8780 8770 8780 8770 34
421 20241209 143000 617382700 8750 8780 8780 8750 456
422 20241209 142900 613390820 8800 8800 8800 8800 0
423 20241209 142800 613390820 8800 8820 8820 8760 287
424 20241209 142700 610861420 8820 8820 8820 8820 20
425 20241209 142600 610685020 8800 8790 8800 8790 53
426 20241209 142500 610218800 8800 8750 8800 8750 38
427 20241209 142400 609885850 8810 8810 8810 8810 10
428 20241209 142300 609797750 8830 8830 8830 8830 20
429 20241209 142200 609621150 8850 8850 8850 8850 30
430 20241209 142100 609355650 8860 8860 8880 8860 445
431 20241209 142000 605412550 8860 8860 8860 8860 0
432 20241209 141900 605412550 8860 8860 8860 8860 100
433 20241209 141800 604526550 8860 8740 8860 8720 82
434 20241209 141700 603807230 8750 8760 8760 8750 54
435 20241209 141600 603334530 8710 8740 8760 8710 370
436 20241209 141500 600109490 8700 8700 8700 8700 0
437 20241209 141400 600109490 8700 8720 8720 8700 1031
438 20241209 141300 591129040 8770 8770 8770 8770 0
439 20241209 141200 591129040 8770 8720 8770 8710 2567
440 20241209 141100 568737130 8720 8730 8730 8720 28
441 20241209 141000 568492940 8720 8750 8750 8720 734
442 20241209 140900 562071610 8750 8750 8750 8750 25
443 20241209 140800 561852860 8750 8750 8750 8750 25
444 20241209 140700 561634110 8750 8750 8750 8750 54
445 20241209 140600 561161610 8750 8750 8750 8750 18
446 20241209 140500 561004110 8750 8750 8750 8750 35
447 20241209 140400 560697860 8750 8750 8750 8750 51
448 20241209 140300 560251610 8750 8750 8750 8750 51
449 20241209 140200 559805360 8750 8760 8760 8750 38
450 20241209 140100 559472490 8750 8750 8750 8750 48
451 20241209 140000 559052490 8760 8760 8760 8750 19
452 20241209 135900 558886210 8750 8750 8750 8750 10
453 20241209 135800 558798710 8760 8760 8760 8760 10
454 20241209 135700 558711110 8790 8750 8790 8740 85
455 20241209 135600 557966780 8770 8770 8770 8770 21
456 20241209 135500 557782610 8760 8760 8760 8760 89
457 20241209 135400 557002970 8720 8720 8720 8720 33
458 20241209 135300 556715210 8800 8800 8800 8800 0
459 20241209 135200 556715210 8800 8800 8800 8800 0
460 20241209 135100 556715210 8800 8800 8800 8800 0
461 20241209 135000 556715210 8800 8800 8800 8800 60
462 20241209 134900 556187210 8810 8710 8810 8710 1187
463 20241209 134800 545749060 8700 8700 8700 8700 43
464 20241209 134700 545374960 8690 8670 8710 8670 131
465 20241209 134600 544237380 8650 8650 8650 8650 9
466 20241209 134500 544159530 8670 8690 8690 8670 75
467 20241209 134400 543508440 8640 8640 8640 8640 0
468 20241209 134300 543508440 8640 8640 8640 8640 41
469 20241209 134200 543154200 8710 8700 8710 8700 125
470 20241209 134100 542066540 8700 8700 8700 8700 0
471 20241209 134000 542066540 8700 8740 8750 8640 160
472 20241209 133900 540671460 8750 8620 8750 8620 232
473 20241209 133800 538662150 8610 8620 8620 8610 36
474 20241209 133700 538351930 8610 8600 8610 8600 64
475 20241209 133600 537801350 8600 8630 8630 8600 35
476 20241209 133500 537500320 8620 8600 8620 8600 31
477 20241209 133400 537233410 8600 8610 8610 8600 38
478 20241209 133300 536906350 8620 8610 8620 8610 29
479 20241209 133200 536656650 8610 8560 8610 8560 51
480 20241209 133100 536219060 8550 8540 8550 8540 15
481 20241209 133000 536090850 8540 8510 8540 8510 48
482 20241209 132900 535681850 8510 8520 8520 8510 39
483 20241209 132800 535349850 8530 8520 8530 8520 88
484 20241209 132700 534599880 8520 8520 8520 8520 0
485 20241209 132600 534599880 8520 8520 8520 8510 68
486 20241209 132500 534020820 8530 8520 8530 8520 36
487 20241209 132400 533713860 8540 8530 8540 8530 14
488 20241209 132300 533594400 8540 8510 8540 8510 62
489 20241209 132200 533066380 8520 8500 8520 8500 66
490 20241209 132100 532504730 8490 8490 8490 8490 32
491 20241209 132000 532233050 8510 8510 8510 8510 221
492 20241209 131900 530352340 8490 8550 8550 8490 139
493 20241209 131800 529169330 8540 8500 8540 8500 95
494 20241209 131700 528359540 8490 8490 8490 8490 0
495 20241209 131600 528359540 8490 8490 8490 8490 23
496 20241209 131500 528164270 8520 8510 8520 8510 106
497 20241209 131400 527261760 8480 8480 8480 8480 0
498 20241209 131300 527261760 8480 8480 8480 8480 0
499 20241209 131200 527261760 8480 8560 8560 8480 53
500 20241209 131100 526810720 8610 8610 8610 8610 0
501 20241209 131000 526810720 8610 8490 8610 8490 100
502 20241209 130900 525958060 8480 8480 8480 8480 51
503 20241209 130800 525525580 8470 8460 8470 8460 31
504 20241209 130700 525263310 8460 8460 8460 8460 28
505 20241209 130600 525026430 8460 8460 8460 8460 10
506 20241209 130500 524941830 8460 8460 8460 8460 50
507 20241209 130400 524518830 8460 8460 8470 8460 135
508 20241209 130300 523376640 8460 8470 8470 8460 220
509 20241209 130200 521513480 8470 8480 8480 8470 51
510 20241209 130100 521081410 8480 8480 8480 8480 16
511 20241209 130000 520945730 8480 8480 8480 8480 24
512 20241209 125900 520742210 8480 8480 8480 8480 26
513 20241209 125800 520521730 8490 8490 8490 8490 44
514 20241209 125700 520148170 8490 8490 8490 8490 24
515 20241209 125600 519944410 8500 8500 8500 8500 25
516 20241209 125500 519731910 8490 8500 8500 8490 761
517 20241209 125400 513263510 8500 8500 8500 8500 10
518 20241209 125300 513178510 8500 8500 8500 8500 142
519 20241209 125200 511971510 8500 8500 8500 8490 415
520 20241209 125100 508447630 8500 8500 8500 8500 224
521 20241209 125000 506543630 8500 8500 8500 8500 9
522 20241209 124900 506467130 8510 8510 8510 8510 25
523 20241209 124800 506254380 8500 8500 8500 8500 27
524 20241209 124700 506024880 8530 8530 8530 8530 10
525 20241209 124600 505939580 8510 8520 8520 8510 50
526 20241209 124500 505513980 8530 8500 8530 8500 55
527 20241209 124400 505045730 8530 8530 8530 8530 20
528 20241209 124300 504875130 8530 8530 8530 8530 25
529 20241209 124200 504661880 8530 8530 8530 8530 20
530 20241209 124100 504491280 8550 8550 8550 8500 57
531 20241209 124000 504005230 8500 8550 8550 8500 631
532 20241209 123900 498638290 8580 8570 8580 8570 12
533 20241209 123800 498535440 8580 8530 8580 8530 81
534 20241209 123700 497843590 8530 8560 8570 8530 685
535 20241209 123600 491994890 8550 8550 8550 8550 0
536 20241209 123500 491994890 8550 8560 8560 8550 655
537 20241209 123400 486392470 8560 8560 8560 8560 23
538 20241209 123300 486195590 8580 8560 8580 8560 122
539 20241209 123200 485150010 8560 8570 8570 8560 28
540 20241209 123100 484910150 8570 8560 8570 8560 59
541 20241209 123000 484404970 8560 8560 8570 8560 27
542 20241209 122900 484173800 8560 8560 8560 8560 10
543 20241209 122800 484088200 8570 8570 8570 8570 29
544 20241209 122700 483839670 8560 8560 8560 8560 26
545 20241209 122600 483617110 8610 8630 8630 8610 42
546 20241209 122500 483255190 8610 8610 8610 8610 1
547 20241209 122400 483246580 8640 8650 8650 8610 98
548 20241209 122300 482400240 8650 8650 8650 8650 0
549 20241209 122200 482400240 8650 8690 8690 8650 54
550 20241209 122100 481931660 8690 8660 8690 8650 64
551 20241209 122000 481377450 8650 8660 8660 8650 115
552 20241209 121900 480382480 8670 8610 8670 8610 84
553 20241209 121800 479656290 8610 8610 8610 8610 0
554 20241209 121700 479656290 8610 8610 8610 8610 78
555 20241209 121600 478984710 8610 8550 8620 8550 139
556 20241209 121500 477788550 8530 8530 8530 8530 31
557 20241209 121400 477524120 8550 8520 8550 8520 59
558 20241209 121300 477020790 8530 8540 8540 8530 31
559 20241209 121200 476756270 8540 8530 8540 8530 18
560 20241209 121100 476602720 8510 8510 8510 8510 20
561 20241209 121000 476432520 8500 8520 8520 8500 60
562 20241209 120900 475921870 8510 8530 8530 8510 33
563 20241209 120800 475640800 8540 8520 8540 8520 29
564 20241209 120700 475393500 8550 8530 8550 8530 29
565 20241209 120600 475146110 8550 8500 8550 8500 64
566 20241209 120500 474601440 8490 8490 8490 8490 10
567 20241209 120400 474516540 8510 8520 8520 8510 29
568 20241209 120300 474269640 8530 8510 8530 8490 94
569 20241209 120200 473469850 8500 8490 8500 8490 28
570 20241209 120100 473231930 8480 8480 8480 8480 12
571 20241209 120000 473130170 8480 8470 8480 8460 65
572 20241209 115900 472579880 8470 8470 8470 8470 10
573 20241209 115800 472495180 8470 8470 8470 8470 38
574 20241209 115700 472173320 8470 8470 8470 8470 36
575 20241209 115600 471868400 8470 8460 8470 8460 30
576 20241209 115500 471614590 8470 8470 8470 8470 40
577 20241209 115400 471275790 8470 8470 8470 8470 10
578 20241209 115300 471191090 8470 8470 8470 8460 80
579 20241209 115200 470513760 8460 8460 8460 8460 10
580 20241209 115100 470429160 8460 8460 8460 8460 26
581 20241209 115000 470209200 8470 8450 8470 8450 37
582 20241209 114900 469896150 8450 8450 8450 8450 52
583 20241209 114800 469456750 8450 8470 8470 8450 1522
584 20241209 114700 456594900 8470 8470 8470 8470 10
585 20241209 114600 456510200 8470 8470 8470 8470 58
586 20241209 114500 456018940 8470 8470 8470 8470 18
587 20241209 114400 455866480 8470 8470 8470 8470 27
588 20241209 114300 455637790 8480 8460 8480 8460 56
589 20241209 114200 455163730 8460 8460 8470 8460 58
590 20241209 114100 454672810 8460 8450 8460 8450 220
591 20241209 114000 452813110 8490 8490 8490 8490 20
592 20241209 113900 452643310 8450 8450 8450 8450 27
593 20241209 113800 452415160 8440 8500 8500 8440 3500
594 20241209 113700 422761430 8500 8490 8500 8490 40
595 20241209 113600 422421630 8500 8520 8520 8500 41
596 20241209 113500 422072910 8530 8530 8530 8530 35
597 20241209 113400 421774360 8530 8530 8530 8530 21
598 20241209 113300 421595230 8520 8510 8520 8510 61
599 20241209 113200 421075990 8530 8490 8530 8490 29
600 20241209 113100 420829740 8530 8530 8530 8530 0
601 20241209 113000 420829740 8530 8470 8530 8470 200
602 20241209 112900 419132680 8460 8450 8460 8450 31
603 20241209 112800 418870720 8450 8470 8470 8450 204
604 20241209 112700 417145850 8470 8470 8470 8470 0
605 20241209 112600 417145850 8470 8570 8570 8470 280
606 20241209 112500 414760870 8540 8790 8790 8540 138
607 20241209 112400 413554100 8800 8600 8800 8600 300
608 20241209 112300 410941150 8510 8510 8510 8510 325
609 20241209 112200 408175400 8510 8510 8510 8510 31
610 20241209 112100 407911590 8640 8650 8650 8600 157
611 20241209 112000 406556290 8650 8490 8650 8470 850
612 20241209 111900 399321630 8500 8540 8540 8490 1085
613 20241209 111800 390092350 8550 8550 8550 8550 96
614 20241209 111700 389271550 8550 8550 8550 8550 10
615 20241209 111600 389186050 8560 8560 8560 8560 21
616 20241209 111500 389006290 8570 8580 8580 8570 174
617 20241209 111400 387513990 8590 8590 8590 8590 0
618 20241209 111300 387513990 8590 8600 8600 8570 212
619 20241209 111200 385694170 8600 8600 8600 8600 6
620 20241209 111100 385642570 8600 8620 8620 8600 474
621 20241209 111000 381559960 8620 8670 8670 8620 1001
622 20241209 110900 372918530 8670 8670 8670 8670 201
623 20241209 110800 371175860 8690 8680 8690 8680 372
624 20241209 110700 367946860 8680 8680 8680 8680 41
625 20241209 110600 367590980 8680 8680 8680 8670 20
626 20241209 110500 367417390 8680 8700 8700 8680 356
627 20241209 110400 364323210 8710 8710 8710 8710 49
628 20241209 110300 363896420 8700 8700 8700 8700 19
629 20241209 110200 363731120 8720 8720 8720 8720 117
630 20241209 110100 362710880 8700 8700 8700 8700 29
631 20241209 110000 362458580 8700 8780 8780 8700 5011
632 20241209 105900 318693290 8780 8780 8780 8780 10
633 20241209 105800 318605490 8780 8780 8780 8780 70
634 20241209 105700 317990890 8790 8810 8810 8790 511
635 20241209 105600 313495350 8810 8840 8840 8810 325
636 20241209 105500 310626100 8840 8850 8850 8840 143
637 20241209 105400 309360980 8840 8840 8840 8840 29
638 20241209 105300 309104620 8890 8890 8890 8890 0
639 20241209 105200 309104620 8890 8890 8890 8890 10
640 20241209 105100 309015720 8860 8870 8870 8840 417
641 20241209 105000 305322000 8870 8870 8870 8870 0
642 20241209 104900 305322000 8870 8900 8910 8870 21
643 20241209 104800 305135070 8910 8910 8910 8910 100
644 20241209 104700 304244070 8870 8870 8870 8870 28
645 20241209 104600 303995710 8850 8850 8850 8850 0
646 20241209 104500 303995710 8850 8840 8850 8840 3
647 20241209 104400 303969180 8910 8920 8920 8900 204
648 20241209 104300 302153000 9100 9090 9100 9090 2
649 20241209 104200 302134810 9000 8990 9090 8990 97
650 20241209 104100 301261500 9000 8960 9000 8960 140
651 20241209 104000 300002690 8840 8940 8990 8840 182
652 20241209 103900 298372980 8940 8780 8940 8780 139
653 20241209 103800 297140050 8780 8780 8780 8770 76
654 20241209 103700 296473180 8770 8770 8770 8770 34
655 20241209 103600 296175000 8770 8770 8770 8770 36
656 20241209 103500 295859280 8770 8770 8770 8770 0
657 20241209 103400 295859280 8770 8770 8770 8770 34
658 20241209 103300 295561100 8780 8780 8780 8780 13
659 20241209 103200 295446960 8780 8770 8780 8770 19
660 20241209 103100 295280240 8770 8770 8770 8770 38
661 20241209 103000 294946980 8770 8770 8770 8770 54
662 20241209 102900 294473400 8770 8770 8780 8770 42
663 20241209 102800 294104950 8770 8770 8770 8770 10
664 20241209 102700 294017250 8770 8800 8800 8770 443
665 20241209 102600 290124410 8800 8800 8800 8800 20
666 20241209 102500 289948410 8800 8800 8800 8800 8
667 20241209 102400 289878010 8800 8800 8800 8800 20
668 20241209 102300 289702010 8800 8800 8800 8800 53
669 20241209 102200 289235610 8800 8810 8810 8800 38
670 20241209 102100 288901090 8810 8810 8810 8810 27
671 20241209 102000 288663220 8810 8810 8810 8810 32
672 20241209 101900 288381300 8810 8810 8810 8810 41
673 20241209 101800 288020090 8810 8820 8820 8810 277
674 20241209 101700 285578960 8820 8840 8840 8820 630
675 20241209 101600 280014800 8840 8840 8840 8840 50
676 20241209 101500 279572800 8840 8840 8840 8840 131
677 20241209 101400 278414760 8850 8850 8850 8850 15
678 20241209 101300 278282010 8850 8840 8850 8840 63
679 20241209 101200 277724740 8840 8860 8860 8840 20
680 20241209 101100 277547900 8860 8860 8860 8860 218
681 20241209 101000 275616420 8870 8860 8870 8860 41
682 20241209 100900 275252950 8850 8850 8850 8850 99
683 20241209 100800 274376800 8870 8870 8870 8870 0
684 20241209 100700 274376800 8870 8860 8870 8860 33
685 20241209 100600 274084270 8850 8850 8850 8850 29
686 20241209 100500 273827620 8870 8860 8870 8860 86
687 20241209 100400 273065560 8830 8830 8830 8830 0
688 20241209 100300 273065560 8830 8830 8830 8830 0
689 20241209 100200 273065560 8830 8830 8830 8830 27
690 20241209 100100 272827150 8820 8850 9000 8820 1120
691 20241209 100000 262933450 8830 8790 8830 8790 111
692 20241209 095900 261956200 8760 8760 8760 8760 30
693 20241209 095800 261693400 8750 8750 8750 8750 0
694 20241209 095700 261693400 8750 8750 8750 8750 0
695 20241209 095600 261693400 8750 8750 8750 8750 25
696 20241209 095500 261474650 8930 8730 8930 8720 319
697 20241209 095400 258672790 8730 8750 8750 8730 121
698 20241209 095300 257614620 8750 8750 8750 8750 12
699 20241209 095200 257509620 8750 8750 8750 8750 31
700 20241209 095100 257238370 8830 8780 8830 8780 236
701 20241209 095000 255156160 8780 8760 8780 8760 38
702 20241209 094900 254822880 8700 8780 8780 8700 37
703 20241209 094800 254500020 8800 8770 8800 8650 1142
704 20241209 094700 244513690 8830 8800 8830 8800 201
705 20241209 094600 242740090 8810 8810 8810 8810 0
706 20241209 094500 242740090 8810 8810 8810 8810 1134
707 20241209 094400 232749550 8830 8810 8830 8780 1320
708 20241209 094300 221123090 8810 8810 8810 8810 0
709 20241209 094200 221123090 8810 8880 8880 8790 3209
710 20241209 094100 192879710 8880 8850 8880 8850 370
711 20241209 094000 189597950 8820 8820 8820 8780 293
712 20241209 093900 187019110 8800 8810 8810 8800 469
713 20241209 093800 182890210 8810 8810 8810 8810 208
714 20241209 093700 181057730 8800 8810 8810 8800 12
715 20241209 093600 180952060 8800 8920 8920 8800 1512
716 20241209 093500 167593640 8960 8970 8970 8900 272
717 20241209 093400 165157490 8970 8800 8970 8800 2765
718 20241209 093300 140775240 8800 8800 8800 8800 0
719 20241209 093200 140775240 8800 8870 8920 8800 1185
720 20241209 093100 130250150 8880 8950 8950 8870 1342
721 20241209 093000 118299680 8930 9000 9000 8930 1704
722 20241209 092900 102998540 9000 9040 9040 9000 2167
723 20241209 092800 83461560 9030 9080 9080 9030 754
724 20241209 092700 76644070 9080 9090 9090 9080 397
725 20241209 092600 73038160 9100 9090 9100 9090 136
726 20241209 092500 71801910 9100 9100 9100 9100 0
727 20241209 092400 71801910 9100 9100 9100 9100 32
728 20241209 092300 71510710 9100 9100 9100 9100 0
729 20241209 092200 71510710 9100 9170 9170 9100 697
730 20241209 092100 65130360 9170 9180 9180 9150 273
731 20241209 092000 62628570 9190 9190 9190 9190 197
732 20241209 091900 60818140 9210 9250 9250 9210 237
733 20241209 091800 58629490 9210 9370 9370 9150 3086
734 20241209 091700 29888520 9400 9400 9400 9370 2021
735 20241209 091600 10902890 9400 9410 9410 9400 620
736 20241209 091500 5069890 9350 9350 9350 9350 0
737 20241209 091400 5069890 9350 9350 9350 9350 0
738 20241209 091300 5069890 9350 9350 9350 9350 1
739 20241209 091200 5060540 9620 9620 9620 9620 0
740 20241209 091100 5060540 9620 9620 9620 9620 0
741 20241209 091000 5060540 9620 9610 9620 9610 220
742 20241209 090900 2945240 9530 9530 9530 9530 5
743 20241209 090800 2897590 9530 9530 9530 9530 248
744 20241209 090700 534150 9530 9530 9530 9530 0
745 20241209 090600 534150 9530 9530 9530 9530 0
746 20241209 090500 534150 9530 9530 9530 9530 0
747 20241209 090400 534150 9530 9530 9530 9530 0
748 20241209 090300 534150 9530 9530 9530 9530 0
749 20241209 090200 534150 9530 9530 9530 9530 1
750 20241209 090100 524620 9530 9530 9530 9530 50
751 20241209 090000 48120 9540 9750 9750 9540 5