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

778
475660/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,778 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,215600,761576880,5850,5850,5850,5850,2019
20241209,215500,761576880,5850,5850,5850,5850,0
20241209,215400,761576880,5850,5850,5850,5850,0
20241209,215300,761576880,5850,5850,5850,5850,0
20241209,215200,761576880,5850,5850,5850,5850,0
20241209,215100,761576880,5850,5850,5850,5850,0
20241209,215000,761576880,5850,5850,5850,5850,0
20241209,214900,761576880,5850,5850,5850,5850,0
20241209,214800,761576880,5850,5850,5850,5850,0
20241209,214700,761576880,5850,5850,5850,5850,0
20241209,214600,761576880,5850,5850,5850,5850,0
20241209,214500,761576880,5850,5850,5850,5850,0
20241209,214400,761576880,5850,5850,5850,5850,0
20241209,214300,761576880,5850,5850,5850,5850,0
20241209,214200,761576880,5850,5850,5850,5850,0
20241209,214100,761576880,5850,5850,5850,5850,0
20241209,214000,761576880,5850,5850,5850,5850,0
20241209,213900,761576880,5850,5850,5850,5850,0
20241209,213800,761576880,5850,5850,5850,5850,0
20241209,213700,761576880,5850,5850,5850,5850,0
20241209,213600,761576880,5850,5850,5850,5850,0
20241209,213500,761576880,5850,5850,5850,5850,0
20241209,213400,761576880,5850,5850,5850,5850,0
20241209,213300,761576880,5850,5850,5850,5850,0
20241209,213200,761576880,5850,5850,5850,5850,0
20241209,213100,761576880,5850,5850,5850,5850,0
20241209,213000,761576880,5850,5850,5850,5850,0
20241209,212900,761576880,5850,5850,5850,5850,0
20241209,212800,761576880,5850,5850,5850,5850,0
20241209,212700,761576880,5850,5850,5850,5850,0
20241209,212600,761576880,5850,5850,5850,5850,2019
20241209,212500,761576880,5850,5850,5850,5850,0
20241209,212400,761576880,5850,5850,5850,5850,0
20241209,212300,761576880,5850,5850,5850,5850,0
20241209,212200,761576880,5850,5850,5850,5850,0
20241209,212100,761576880,5850,5850,5850,5850,0
20241209,212000,761576880,5850,5850,5850,5850,0
20241209,211900,761576880,5850,5850,5850,5850,0
20241209,211800,761576880,5850,5850,5850,5850,0
20241209,211700,761576880,5850,5850,5850,5850,0
20241209,211600,761576880,5850,5850,5850,5850,0
20241209,211500,761576880,5850,5850,5850,5850,0
20241209,211400,761576880,5850,5850,5850,5850,0
20241209,211300,761576880,5850,5850,5850,5850,0
20241209,211200,761576880,5850,5850,5850,5850,0
20241209,211100,761576880,5850,5850,5850,5850,0
20241209,211000,761576880,5850,5850,5850,5850,0
20241209,210900,761576880,5850,5850,5850,5850,0
20241209,210800,761576880,5850,5850,5850,5850,0
20241209,210700,761576880,5850,5850,5850,5850,0
20241209,210600,761576880,5850,5850,5850,5850,0
20241209,210500,761576880,5850,5850,5850,5850,0
20241209,210400,761576880,5850,5850,5850,5850,0
20241209,210300,761576880,5850,5850,5850,5850,0
20241209,210200,761576880,5850,5850,5850,5850,0
20241209,210100,761576880,5850,5850,5850,5850,0
20241209,210000,761576880,5850,5850,5850,5850,0
20241209,205900,761576880,5850,5850,5850,5850,0
20241209,205800,761576880,5850,5850,5850,5850,0
20241209,205700,761576880,5850,5850,5850,5850,0
20241209,205600,761576880,5850,5850,5850,5850,2019
20241209,205500,761576880,5850,5850,5850,5850,0
20241209,205400,761576880,5850,5850,5850,5850,0
20241209,205300,761576880,5850,5850,5850,5850,0
20241209,205200,761576880,5850,5850,5850,5850,0
20241209,205100,761576880,5850,5850,5850,5850,0
20241209,205000,761576880,5850,5850,5850,5850,0
20241209,204900,761576880,5850,5850,5850,5850,0
20241209,204800,761576880,5850,5850,5850,5850,0
20241209,204700,761576880,5850,5850,5850,5850,0
20241209,204600,761576880,5850,5850,5850,5850,0
20241209,204500,761576880,5850,5850,5850,5850,0
20241209,204400,761576880,5850,5850,5850,5850,0
20241209,204300,761576880,5850,5850,5850,5850,0
20241209,204200,761576880,5850,5850,5850,5850,0
20241209,204100,761576880,5850,5850,5850,5850,0
20241209,204000,761576880,5850,5850,5850,5850,0
20241209,203900,761576880,5850,5850,5850,5850,0
20241209,203800,761576880,5850,5850,5850,5850,0
20241209,203700,761576880,5850,5850,5850,5850,0
20241209,203600,761576880,5850,5850,5850,5850,0
20241209,203500,761576880,5850,5850,5850,5850,0
20241209,203400,761576880,5850,5850,5850,5850,0
20241209,203300,761576880,5850,5850,5850,5850,0
20241209,203200,761576880,5850,5850,5850,5850,0
20241209,203100,761576880,5850,5850,5850,5850,0
20241209,203000,761576880,5850,5850,5850,5850,0
20241209,202900,761576880,5850,5850,5850,5850,0
20241209,202800,761576880,5850,5850,5850,5850,0
20241209,202700,761576880,5850,5850,5850,5850,0
20241209,202600,761576880,5850,5850,5850,5850,2019
20241209,202500,761576880,5850,5850,5850,5850,0
20241209,202400,761576880,5850,5850,5850,5850,0
20241209,202300,761576880,5850,5850,5850,5850,0
20241209,202200,761576880,5850,5850,5850,5850,0
20241209,202100,761576880,5850,5850,5850,5850,0
20241209,202000,761576880,5850,5850,5850,5850,0
20241209,201900,761576880,5850,5850,5850,5850,0
20241209,201800,761576880,5850,5850,5850,5850,0
20241209,201700,761576880,5850,5850,5850,5850,0
20241209,201600,761576880,5850,5850,5850,5850,0
20241209,201500,761576880,5850,5850,5850,5850,0
20241209,201400,761576880,5850,5850,5850,5850,0
20241209,201300,761576880,5850,5850,5850,5850,0
20241209,201200,761576880,5850,5850,5850,5850,0
20241209,201100,761576880,5850,5850,5850,5850,0
20241209,201000,761576880,5850,5850,5850,5850,0
20241209,200900,761576880,5850,5850,5850,5850,0
20241209,200800,761576880,5850,5850,5850,5850,0
20241209,200700,761576880,5850,5850,5850,5850,0
20241209,200600,761576880,5850,5850,5850,5850,0
20241209,200500,761576880,5850,5850,5850,5850,0
20241209,200400,761576880,5850,5850,5850,5850,0
20241209,200300,761576880,5850,5850,5850,5850,0
20241209,200200,761576880,5850,5850,5850,5850,0
20241209,200100,761576880,5850,5850,5850,5850,0
20241209,200000,761576880,5850,5850,5850,5850,0
20241209,195900,761576880,5850,5850,5850,5850,0
20241209,195800,761576880,5850,5850,5850,5850,0
20241209,195700,761576880,5850,5850,5850,5850,0
20241209,195600,761576880,5850,5850,5850,5850,2019
20241209,195500,761576880,5850,5850,5850,5850,0
20241209,195400,761576880,5850,5850,5850,5850,0
20241209,195300,761576880,5850,5850,5850,5850,0
20241209,195200,761576880,5850,5850,5850,5850,0
20241209,195100,761576880,5850,5850,5850,5850,0
20241209,195000,761576880,5850,5850,5850,5850,0
20241209,194900,761576880,5850,5850,5850,5850,0
20241209,194800,761576880,5850,5850,5850,5850,0
20241209,194700,761576880,5850,5850,5850,5850,0
20241209,194600,761576880,5850,5850,5850,5850,0
20241209,194500,761576880,5850,5850,5850,5850,0
20241209,194400,761576880,5850,5850,5850,5850,0
20241209,194300,761576880,5850,5850,5850,5850,0
20241209,194200,761576880,5850,5850,5850,5850,0
20241209,194100,761576880,5850,5850,5850,5850,0
20241209,194000,761576880,5850,5850,5850,5850,0
20241209,193900,761576880,5850,5850,5850,5850,0
20241209,193800,761576880,5850,5850,5850,5850,0
20241209,193700,761576880,5850,5850,5850,5850,0
20241209,193600,761576880,5850,5850,5850,5850,0
20241209,193500,761576880,5850,5850,5850,5850,0
20241209,193400,761576880,5850,5850,5850,5850,0
20241209,193300,761576880,5850,5850,5850,5850,0
20241209,193200,761576880,5850,5850,5850,5850,0
20241209,193100,761576880,5850,5850,5850,5850,0
20241209,193000,761576880,5850,5850,5850,5850,0
20241209,192900,761576880,5850,5850,5850,5850,0
20241209,192800,761576880,5850,5850,5850,5850,0
20241209,192700,761576880,5850,5850,5850,5850,0
20241209,192600,761576880,5850,5850,5850,5850,2019
20241209,192500,761576880,5850,5850,5850,5850,0
20241209,192400,761576880,5850,5850,5850,5850,0
20241209,192300,761576880,5850,5850,5850,5850,0
20241209,192200,761576880,5850,5850,5850,5850,0
20241209,192100,761576880,5850,5850,5850,5850,0
20241209,192000,761576880,5850,5850,5850,5850,0
20241209,191900,761576880,5850,5850,5850,5850,0
20241209,191800,761576880,5850,5850,5850,5850,0
20241209,191700,761576880,5850,5850,5850,5850,0
20241209,191600,761576880,5850,5850,5850,5850,0
20241209,191500,761576880,5850,5850,5850,5850,0
20241209,191400,761576880,5850,5850,5850,5850,0
20241209,191300,761576880,5850,5850,5850,5850,0
20241209,191200,761576880,5850,5850,5850,5850,0
20241209,191100,761576880,5850,5850,5850,5850,0
20241209,191000,761576880,5850,5850,5850,5850,0
20241209,190900,761576880,5850,5850,5850,5850,0
20241209,190800,761576880,5850,5850,5850,5850,0
20241209,190700,761576880,5850,5850,5850,5850,0
20241209,190600,761576880,5850,5850,5850,5850,0
20241209,190500,761576880,5850,5850,5850,5850,0
20241209,190400,761576880,5850,5850,5850,5850,0
20241209,190300,761576880,5850,5850,5850,5850,0
20241209,190200,761576880,5850,5850,5850,5850,0
20241209,190100,761576880,5850,5850,5850,5850,0
20241209,190000,761576880,5850,5850,5850,5850,0
20241209,185900,761576880,5850,5850,5850,5850,0
20241209,185800,761576880,5850,5850,5850,5850,0
20241209,185700,761576880,5850,5850,5850,5850,0
20241209,185600,761576880,5850,5850,5850,5850,2019
20241209,185500,761576880,5850,5850,5850,5850,0
20241209,185400,761576880,5850,5850,5850,5850,0
20241209,185300,761576880,5850,5850,5850,5850,0
20241209,185200,761576880,5850,5850,5850,5850,0
20241209,185100,761576880,5850,5850,5850,5850,0
20241209,185000,761576880,5850,5850,5850,5850,0
20241209,184900,761576880,5850,5850,5850,5850,0
20241209,184800,761576880,5850,5850,5850,5850,0
20241209,184700,761576880,5850,5850,5850,5850,0
20241209,184600,761576880,5850,5850,5850,5850,0
20241209,184500,761576880,5850,5850,5850,5850,0
20241209,184400,761576880,5850,5850,5850,5850,0
20241209,184300,761576880,5850,5850,5850,5850,0
20241209,184200,761576880,5850,5850,5850,5850,0
20241209,184100,761576880,5850,5850,5850,5850,0
20241209,184000,761576880,5850,5850,5850,5850,0
20241209,183900,761576880,5850,5850,5850,5850,0
20241209,183800,761576880,5850,5850,5850,5850,0
20241209,183700,761576880,5850,5850,5850,5850,0
20241209,183600,761576880,5850,5850,5850,5850,0
20241209,183500,761576880,5850,5850,5850,5850,0
20241209,183400,761576880,5850,5850,5850,5850,0
20241209,183300,761576880,5850,5850,5850,5850,0
20241209,183200,761576880,5850,5850,5850,5850,0
20241209,183100,761576880,5850,5850,5850,5850,0
20241209,183000,761576880,5850,5850,5850,5850,0
20241209,182900,761576880,5850,5850,5850,5850,0
20241209,182800,761576880,5850,5850,5850,5850,0
20241209,182700,761576880,5850,5850,5850,5850,0
20241209,182600,761576880,5850,5850,5850,5850,2019
20241209,182500,761576880,5850,5850,5850,5850,0
20241209,182400,761576880,5850,5850,5850,5850,0
20241209,182300,761576880,5850,5850,5850,5850,0
20241209,182200,761576880,5850,5850,5850,5850,0
20241209,182100,761576880,5850,5850,5850,5850,0
20241209,182000,761576880,5850,5850,5850,5850,0
20241209,181900,761576880,5850,5850,5850,5850,0
20241209,181800,761576880,5850,5850,5850,5850,0
20241209,181700,761576880,5850,5850,5850,5850,0
20241209,181600,761576880,5850,5850,5850,5850,0
20241209,181500,761576880,5850,5850,5850,5850,0
20241209,181400,761576880,5850,5850,5850,5850,0
20241209,181300,761576880,5850,5850,5850,5850,0
20241209,181200,761576880,5850,5850,5850,5850,0
20241209,181100,761576880,5850,5850,5850,5850,0
20241209,181000,761576880,5850,5850,5850,5850,0
20241209,180900,761576880,5850,5850,5850,5850,0
20241209,180800,761576880,5850,5850,5850,5850,0
20241209,180700,761576880,5850,5850,5850,5850,0
20241209,180600,761576880,5850,5850,5850,5850,0
20241209,180500,761576880,5850,5850,5850,5850,0
20241209,180400,761576880,5850,5850,5850,5850,0
20241209,180300,761576880,5850,5850,5850,5850,0
20241209,180200,761576880,5850,5850,5850,5850,0
20241209,180100,761576880,5850,5850,5850,5850,0
20241209,180000,761576880,5850,5850,5850,5850,0
20241209,175900,761576880,5850,5850,5850,5850,0
20241209,175800,761576880,5850,5850,5850,5850,0
20241209,175700,761576880,5850,5850,5850,5850,0
20241209,175600,761576880,5850,5850,5850,5850,2019
20241209,175500,761576880,5850,5850,5850,5850,0
20241209,175400,761576880,5850,5850,5850,5850,0
20241209,175300,761576880,5850,5850,5850,5850,0
20241209,175200,761576880,5850,5850,5850,5850,0
20241209,175100,761576880,5850,5850,5850,5850,0
20241209,175000,761576880,5850,5850,5850,5850,0
20241209,174900,761576880,5850,5850,5850,5850,0
20241209,174800,761576880,5850,5850,5850,5850,0
20241209,174700,761576880,5850,5850,5850,5850,0
20241209,174600,761576880,5850,5850,5850,5850,0
20241209,174500,761576880,5850,5850,5850,5850,0
20241209,174400,761576880,5850,5850,5850,5850,0
20241209,174300,761576880,5850,5850,5850,5850,0
20241209,174200,761576880,5850,5850,5850,5850,0
20241209,174100,761576880,5850,5850,5850,5850,0
20241209,174000,761576880,5850,5850,5850,5850,0
20241209,173900,761576880,5850,5850,5850,5850,0
20241209,173800,761576880,5850,5850,5850,5850,0
20241209,173700,761576880,5850,5850,5850,5850,0
20241209,173600,761576880,5850,5850,5850,5850,0
20241209,173500,761576880,5850,5850,5850,5850,0
20241209,173400,761576880,5850,5850,5850,5850,0
20241209,173300,761576880,5850,5850,5850,5850,0
20241209,173200,761576880,5850,5850,5850,5850,0
20241209,173100,761576880,5850,5850,5850,5850,0
20241209,173000,761576880,5850,5850,5850,5850,0
20241209,172900,761576880,5850,5850,5850,5850,0
20241209,172800,761576880,5850,5850,5850,5850,0
20241209,172700,761576880,5850,5850,5850,5850,0
20241209,172600,761576880,5850,5850,5850,5850,2019
20241209,172500,761576880,5850,5850,5850,5850,0
20241209,172400,761576880,5850,5850,5850,5850,0
20241209,172300,761576880,5850,5850,5850,5850,0
20241209,172200,761576880,5850,5850,5850,5850,0
20241209,172100,761576880,5850,5850,5850,5850,0
20241209,172000,761576880,5850,5850,5850,5850,0
20241209,171900,761576880,5850,5850,5850,5850,0
20241209,171800,761576880,5850,5850,5850,5850,0
20241209,171700,761576880,5850,5850,5850,5850,0
20241209,171600,761576880,5850,5850,5850,5850,0
20241209,171500,761576880,5850,5850,5850,5850,0
20241209,171400,761576880,5850,5850,5850,5850,0
20241209,171300,761576880,5850,5850,5850,5850,0
20241209,171200,761576880,5850,5850,5850,5850,0
20241209,171100,761576880,5850,5850,5850,5850,0
20241209,171000,761576880,5850,5850,5850,5850,0
20241209,170900,761576880,5850,5850,5850,5850,0
20241209,170800,761576880,5850,5850,5850,5850,0
20241209,170700,761576880,5850,5850,5850,5850,0
20241209,170600,761576880,5850,5850,5850,5850,0
20241209,170500,761576880,5850,5850,5850,5850,0
20241209,170400,761576880,5850,5850,5850,5850,0
20241209,170300,761576880,5850,5850,5850,5850,0
20241209,170200,761576880,5850,5850,5850,5850,0
20241209,170100,761576880,5850,5850,5850,5850,0
20241209,170000,761576880,5850,5850,5850,5850,0
20241209,165900,761576880,5850,5850,5850,5850,0
20241209,165800,761576880,5850,5850,5850,5850,0
20241209,165700,761576880,5850,5850,5850,5850,0
20241209,165600,761576880,5850,5850,5850,5850,2019
20241209,165500,761576880,5850,5850,5850,5850,0
20241209,165400,761576880,5850,5850,5850,5850,0
20241209,165300,761576880,5850,5850,5850,5850,0
20241209,165200,761576880,5850,5850,5850,5850,0
20241209,165100,761576880,5850,5850,5850,5850,0
20241209,165000,761576880,5850,5850,5850,5850,0
20241209,164900,761576880,5850,5850,5850,5850,0
20241209,164800,761576880,5850,5850,5850,5850,0
20241209,164700,761576880,5850,5850,5850,5850,0
20241209,164600,761576880,5850,5850,5850,5850,0
20241209,164500,761576880,5850,5850,5850,5850,0
20241209,164400,761576880,5850,5850,5850,5850,0
20241209,164300,761576880,5850,5850,5850,5850,0
20241209,164200,761576880,5850,5850,5850,5850,0
20241209,164100,761576880,5850,5850,5850,5850,0
20241209,164000,761576880,5850,5850,5850,5850,0
20241209,163900,761576880,5850,5850,5850,5850,0
20241209,163800,761576880,5850,5850,5850,5850,0
20241209,163700,761576880,5850,5850,5850,5850,0
20241209,163600,761576880,5850,5850,5850,5850,0
20241209,163500,761576880,5850,5850,5850,5850,0
20241209,163400,761576880,5850,5850,5850,5850,0
20241209,163300,761576880,5850,5850,5850,5850,0
20241209,163200,761576880,5850,5850,5850,5850,0
20241209,163100,761576880,5850,5850,5850,5850,0
20241209,163000,761576880,5850,5850,5850,5850,0
20241209,162900,761576880,5850,5850,5850,5850,0
20241209,162800,761576880,5850,5850,5850,5850,0
20241209,162700,761576880,5850,5850,5850,5850,0
20241209,162600,761576880,5850,5850,5850,5850,2019
20241209,162500,761576880,5850,5850,5850,5850,0
20241209,162400,761576880,5850,5850,5850,5850,0
20241209,162300,761576880,5850,5850,5850,5850,0
20241209,162200,761576880,5850,5850,5850,5850,0
20241209,162100,761576880,5850,5850,5850,5850,0
20241209,162000,761576880,5850,5850,5850,5850,0
20241209,161900,761576880,5850,5850,5850,5850,0
20241209,161800,761576880,5850,5850,5850,5850,0
20241209,161700,761576880,5850,5850,5850,5850,0
20241209,161600,761576880,5850,5850,5850,5850,0
20241209,161500,761576880,5850,5850,5850,5850,0
20241209,161400,761576880,5850,5850,5850,5850,0
20241209,161300,761576880,5850,5850,5850,5850,0
20241209,161200,761576880,5850,5850,5850,5850,0
20241209,161100,761576880,5850,5850,5850,5850,0
20241209,161000,761576880,5850,5850,5850,5850,0
20241209,160900,761576880,5850,5850,5850,5850,0
20241209,160800,761576880,5850,5850,5850,5850,0
20241209,160700,761576880,5850,5850,5850,5850,0
20241209,160600,761576880,5850,5850,5850,5850,0
20241209,160500,761576880,5850,5850,5850,5850,0
20241209,160400,761576880,5850,5850,5850,5850,0
20241209,160300,761576880,5850,5850,5850,5850,0
20241209,160200,761576880,5850,5850,5850,5850,0
20241209,160100,761576880,5850,5850,5850,5850,0
20241209,160000,761576880,5850,5850,5850,5850,0
20241209,155900,761576880,5850,5850,5850,5850,0
20241209,155800,761576880,5850,5850,5850,5850,0
20241209,155700,761576880,5850,5850,5850,5850,0
20241209,155600,761576880,5850,5850,5850,5850,2019
20241209,155500,761576880,5850,5850,5850,5850,0
20241209,155400,761576880,5850,5850,5850,5850,0
20241209,155300,761576880,5850,5850,5850,5850,0
20241209,155200,761576880,5850,5850,5850,5850,0
20241209,155100,761576880,5850,5850,5850,5850,0
20241209,155000,761576880,5850,5850,5850,5850,0
20241209,154900,761576880,5850,5850,5850,5850,0
20241209,154800,761576880,5850,5850,5850,5850,0
20241209,154700,761576880,5850,5850,5850,5850,0
20241209,154600,761576880,5850,5850,5850,5850,0
20241209,154500,761576880,5850,5850,5850,5850,0
20241209,154400,761576880,5850,5850,5850,5850,0
20241209,154300,761576880,5850,5850,5850,5850,0
20241209,154200,761576880,5850,5850,5850,5850,0
20241209,154100,761576880,5850,5850,5850,5850,0
20241209,154000,761576880,5850,5850,5850,5850,0
20241209,153900,761576880,5850,5850,5850,5850,0
20241209,153800,761576880,5850,5850,5850,5850,0
20241209,153700,761576880,5850,5850,5850,5850,0
20241209,153600,761576880,5850,5850,5850,5850,0
20241209,153500,761576880,5850,5850,5850,5850,0
20241209,153400,761576880,5850,5850,5850,5850,0
20241209,153300,761576880,5850,5850,5850,5850,0
20241209,153200,761576880,5850,5850,5850,5850,0
20241209,153100,761576880,5850,5850,5850,5850,0
20241209,153000,761576880,5850,5850,5850,5850,2019
20241209,152900,749765730,5850,5850,5850,5850,0
20241209,152800,749765730,5850,5850,5850,5850,0
20241209,152700,749765730,5850,5850,5850,5850,0
20241209,152600,749765730,5850,5850,5850,5850,0
20241209,152500,749765730,5850,5850,5850,5850,0
20241209,152400,749765730,5850,5850,5850,5850,0
20241209,152300,749765730,5850,5850,5850,5850,0
20241209,152200,749765730,5850,5850,5850,5850,0
20241209,152100,749765730,5850,5850,5850,5850,0
20241209,152000,749765730,5850,5850,5850,5850,0
20241209,151900,749765730,5850,5860,5860,5850,1885
20241209,151800,738730690,5850,5910,5910,5850,780
20241209,151700,734156100,5900,5900,5900,5890,152
20241209,151600,733259310,5900,5900,5900,5900,11
20241209,151500,733194410,5890,5900,5900,5890,372
20241209,151400,731003000,5900,5900,5900,5890,376
20241209,151300,728787710,5900,5900,5900,5900,16
20241209,151200,728693310,5900,5900,5900,5900,0
20241209,151100,728693310,5900,5900,5900,5900,0
20241209,151000,728693310,5900,5890,5900,5890,211
20241209,150900,727449210,5890,5910,5910,5890,1119
20241209,150800,720850420,5920,5920,5920,5920,2
20241209,150700,720838580,5920,5920,5920,5920,50
20241209,150600,720542580,5920,5920,5920,5920,105
20241209,150500,719920980,5920,5930,5930,5920,95
20241209,150400,719358080,5920,5920,5920,5920,0
20241209,150300,719358080,5920,5920,5920,5920,0
20241209,150200,719358080,5920,5920,5920,5920,0
20241209,150100,719358080,5920,5920,5920,5920,0
20241209,150000,719358080,5920,5920,5920,5920,2
20241209,145900,719346240,5890,5890,5890,5890,1
20241209,145800,719340350,5890,5890,5890,5890,0
20241209,145700,719340350,5890,5890,5890,5890,55
20241209,145600,719016400,5890,5890,5890,5890,0
20241209,145500,719016400,5890,5890,5890,5890,0
20241209,145400,719016400,5890,5890,5890,5890,0
20241209,145300,719016400,5890,5890,5890,5890,52
20241209,145200,718710120,5890,5890,5890,5890,50
20241209,145100,718415620,5890,5970,5970,5890,284
20241209,145000,716720220,5880,5850,5880,5850,676
20241209,144900,712756970,5850,5840,5850,5840,23
20241209,144800,712622620,5840,5850,5860,5840,11031
20241209,144700,648098680,5860,5860,5860,5860,44
20241209,144600,647840840,5860,5860,5860,5860,101
20241209,144500,647248980,5860,5860,5860,5860,104
20241209,144400,646639540,5860,5850,5860,5850,886
20241209,144300,641456170,5850,5850,5850,5850,0
20241209,144200,641456170,5850,5850,5850,5850,1
20241209,144100,641450320,5850,5850,5850,5850,3
20241209,144000,641432770,5860,5860,5860,5860,277
20241209,143900,639809550,5860,5860,5860,5860,2
20241209,143800,639797830,5870,5850,5870,5850,567
20241209,143700,636480540,5850,5850,5850,5850,200
20241209,143600,635310540,5850,5870,5870,5850,2546
20241209,143500,620372650,5880,5880,5880,5880,0
20241209,143400,620372650,5880,5880,5880,5880,50
20241209,143300,620078650,5880,5870,5880,5870,414
20241209,143200,617645830,5870,5880,5880,5870,226
20241209,143100,616317170,5880,5880,5880,5880,6
20241209,143000,616281890,5890,5890,5890,5890,380
20241209,142900,614043690,5870,5870,5870,5870,6
20241209,142800,614008470,5870,5870,5870,5870,0
20241209,142700,614008470,5870,5870,5870,5870,8
20241209,142600,613961510,5870,5870,5870,5870,3
20241209,142500,613943900,5870,5880,5880,5870,1303
20241209,142400,606282830,5890,5890,5890,5890,0
20241209,142300,606282830,5890,5890,5890,5890,5
20241209,142200,606253380,5890,5890,5890,5890,0
20241209,142100,606253380,5890,5890,5890,5890,2
20241209,142000,606241600,5880,5880,5880,5880,1
20241209,141900,606235720,5880,5880,5880,5880,0
20241209,141800,606235720,5880,5880,5880,5880,0
20241209,141700,606235720,5880,5880,5880,5880,0
20241209,141600,606235720,5880,5880,5880,5880,963
20241209,141500,600573280,5880,5890,5890,5880,64
20241209,141400,600196380,5880,5880,5880,5880,72
20241209,141300,599773020,5880,5880,5880,5880,1
20241209,141200,599767140,5900,5900,5900,5900,1
20241209,141100,599761240,5900,5900,5900,5900,0
20241209,141000,599761240,5900,5900,5900,5900,0
20241209,140900,599761240,5900,5900,5900,5900,0
20241209,140800,599761240,5900,5900,5900,5900,0
20241209,140700,599761240,5900,5900,5900,5900,0
20241209,140600,599761240,5900,5900,5900,5900,0
20241209,140500,599761240,5900,5900,5900,5900,0
20241209,140400,599761240,5900,5900,5900,5900,2
20241209,140300,599749440,5860,5860,5860,5860,0
20241209,140200,599749440,5860,5860,5860,5860,0
20241209,140100,599749440,5860,5860,5860,5860,0
20241209,140000,599749440,5860,5860,5860,5860,0
20241209,135900,599749440,5860,5860,5860,5860,0
20241209,135800,599749440,5860,5860,5860,5860,0
20241209,135700,599749440,5860,5860,5860,5860,0
20241209,135600,599749440,5860,5860,5860,5860,0
20241209,135500,599749440,5860,5860,5860,5860,0
20241209,135400,599749440,5860,5860,5860,5860,0
20241209,135300,599749440,5860,5860,5860,5860,0
20241209,135200,599749440,5860,5880,5880,5860,100
20241209,135100,599162680,5880,5900,5900,5880,6
20241209,135000,599127370,5900,5900,5900,5900,0
20241209,134900,599127370,5900,5890,5900,5890,1030
20241209,134800,593056360,5880,5900,5900,5880,61
20241209,134700,592696660,5890,5890,5890,5890,0
20241209,134600,592696660,5890,5890,5890,5890,25
20241209,134500,592549410,5990,5890,5990,5890,3000
20241209,134400,574615480,5890,5890,5890,5890,18
20241209,134300,574509460,5860,5860,5860,5860,0
20241209,134200,574509460,5860,5890,5890,5860,175
20241209,134100,573482730,5910,5910,5910,5910,0
20241209,134000,573482730,5910,5910,5910,5910,10
20241209,133900,573423630,5920,5920,5920,5920,0
20241209,133800,573423630,5920,5920,5920,5920,0
20241209,133700,573423630,5920,5920,5920,5920,31
20241209,133600,573240110,5890,5890,5890,5890,0
20241209,133500,573240110,5890,5890,5890,5890,0
20241209,133400,573240110,5890,5890,5890,5890,28
20241209,133300,573075190,5890,5860,5890,5860,1272
20241209,133200,565590170,5860,5860,5860,5860,98
20241209,133100,565015890,5860,5860,5860,5860,0
20241209,133000,565015890,5860,5860,5860,5860,0
20241209,132900,565015890,5860,5860,5860,5860,27
20241209,132800,564857670,5860,5860,5860,5860,0
20241209,132700,564857670,5860,5860,5860,5860,0
20241209,132600,564857670,5860,5860,5860,5860,0
20241209,132500,564857670,5860,5860,5860,5860,0
20241209,132400,564857670,5860,5860,5860,5860,0
20241209,132300,564857670,5860,5860,5860,5860,0
20241209,132200,564857670,5860,5860,5860,5860,1196
20241209,132100,557849110,5870,5880,5880,5870,13
20241209,132000,557772770,5880,5880,5880,5880,0
20241209,131900,557772770,5880,5880,5880,5880,1
20241209,131800,557766890,5850,5850,5850,5850,10
20241209,131700,557708390,5850,5850,5850,5850,75
20241209,131600,557269640,5860,5860,5860,5860,1
20241209,131500,557263780,5860,5860,5860,5860,1874
20241209,131400,546282140,5880,5880,5880,5880,64
20241209,131300,545905820,5880,5880,5880,5880,0
20241209,131200,545905820,5880,5880,5880,5880,0
20241209,131100,545905820,5880,5880,5880,5880,0
20241209,131000,545905820,5880,5870,5880,5860,271
20241209,130900,544316660,5880,5890,5890,5880,1774
20241209,130800,533872930,5890,5890,5890,5890,349
20241209,130700,531817320,5890,5890,5890,5890,0
20241209,130600,531817320,5890,5890,5890,5890,312
20241209,130500,529979640,5890,5890,5890,5890,12
20241209,130400,529908960,5890,5890,5890,5890,0
20241209,130300,529908960,5890,5890,5890,5890,300
20241209,130200,528141960,5890,5890,5890,5890,310
20241209,130100,526316060,5890,5890,5890,5890,6
20241209,130000,526280720,5890,5890,5890,5890,28
20241209,125900,526115800,5890,5910,5910,5890,13
20241209,125800,526039160,5900,5900,5900,5900,0
20241209,125700,526039160,5900,5900,5900,5900,0
20241209,125600,526039160,5900,5900,5900,5900,10
20241209,125500,525980160,5920,5920,5920,5920,1
20241209,125400,525974240,5890,5890,5890,5890,166
20241209,125300,524996500,5890,5890,5890,5890,260
20241209,125200,523465100,5890,5920,5920,5890,501
20241209,125100,520514180,5890,5890,5890,5890,0
20241209,125000,520514180,5890,5890,5890,5890,0
20241209,124900,520514180,5890,5890,5900,5890,503
20241209,124800,517551500,5890,5890,5890,5890,80
20241209,124700,517080300,5890,5890,5890,5890,0
20241209,124600,517080300,5890,5890,5890,5890,0
20241209,124500,517080300,5890,5890,5890,5890,0
20241209,124400,517080300,5890,5890,5890,5890,0
20241209,124300,517080300,5890,5900,5900,5890,300
20241209,124200,515313290,5890,5890,5890,5890,0
20241209,124100,515313290,5890,5890,5890,5890,0
20241209,124000,515313290,5890,5890,5890,5890,400
20241209,123900,512957290,5890,5890,5890,5890,0
20241209,123800,512957290,5890,5900,5900,5890,1498
20241209,123700,504133950,5900,5900,5900,5900,0
20241209,123600,504133950,5900,5900,5900,5900,0
20241209,123500,504133950,5900,5900,5900,5900,0
20241209,123400,504133950,5900,5900,5900,5900,0
20241209,123300,504133950,5900,5900,5900,5890,197
20241209,123200,502972620,5890,5890,5890,5890,500
20241209,123100,500027620,5890,5890,5890,5890,1563
20241209,123000,490821550,5890,5890,5890,5890,0
20241209,122900,490821550,5890,5920,5920,5890,2000
20241209,122800,479020410,5930,5930,5930,5930,8
20241209,122700,478972970,5920,5920,5920,5920,0
20241209,122600,478972970,5920,5920,5920,5920,1
20241209,122500,478967050,5930,5930,5930,5930,0
20241209,122400,478967050,5930,5930,5930,5930,0
20241209,122300,478967050,5930,5930,5930,5930,0
20241209,122200,478967050,5930,5930,5930,5930,5
20241209,122100,478937400,5930,5930,5930,5930,0
20241209,122000,478937400,5930,5930,5930,5930,10
20241209,121900,478878100,5920,5920,5920,5920,0
20241209,121800,478878100,5920,5930,5930,5920,30
20241209,121700,478700210,5920,5920,5920,5920,6
20241209,121600,478664690,5920,5920,5920,5920,0
20241209,121500,478664690,5920,5920,5920,5920,0
20241209,121400,478664690,5920,5920,5920,5920,8
20241209,121300,478617330,5930,5930,5930,5930,0
20241209,121200,478617330,5930,5930,5930,5930,0
20241209,121100,478617330,5930,5930,5930,5930,0
20241209,121000,478617330,5930,5930,5930,5930,0
20241209,120900,478617330,5930,5930,5930,5930,8
20241209,120800,478569890,5910,5910,5910,5910,0
20241209,120700,478569890,5910,5910,5910,5910,12
20241209,120600,478498970,5910,5910,5910,5910,2
20241209,120500,478487150,5920,5920,5920,5920,0
20241209,120400,478487150,5920,5920,5920,5920,22
20241209,120300,478356910,5920,5920,5920,5920,0
20241209,120200,478356910,5920,5920,5920,5920,0
20241209,120100,478356910,5920,5920,5920,5920,0
20241209,120000,478356910,5920,5920,5920,5920,43
20241209,115900,478102350,5920,5920,5920,5920,1
20241209,115800,478096430,5900,5900,5900,5900,7
20241209,115700,478055130,5920,5920,5920,5920,233
20241209,115600,476675770,5890,5890,5890,5890,15
20241209,115500,476587420,5890,5890,5890,5890,0
20241209,115400,476587420,5890,5890,5890,5890,1
20241209,115300,476581530,5910,5910,5910,5910,48
20241209,115200,476297850,5910,5910,5910,5910,1
20241209,115100,476291940,5890,5890,5890,5890,0
20241209,115000,476291940,5890,5890,5890,5890,0
20241209,114900,476291940,5890,5910,5910,5890,401
20241209,114800,473930030,5890,5900,5900,5890,1838
20241209,114700,463104160,5890,5910,5920,5890,184
20241209,114600,462019350,5890,5890,5890,5890,150
20241209,114500,461135850,5890,5890,5890,5890,151
20241209,114400,460246460,5920,5920,5920,5920,0
20241209,114300,460246460,5920,5920,5920,5920,0
20241209,114200,460246460,5920,5920,5920,5920,0
20241209,114100,460246460,5920,5920,5920,5920,0
20241209,114000,460246460,5920,5920,5920,5920,1
20241209,113900,460240540,5890,5890,5890,5890,0
20241209,113800,460240540,5890,5890,5890,5890,0
20241209,113700,460240540,5890,5890,5890,5890,1403
20241209,113600,451976870,5890,5910,5910,5890,1902
20241209,113500,440766380,5940,5940,5940,5940,0
20241209,113400,440766380,5940,5930,5940,5930,120
20241209,113300,440054270,5890,5890,5890,5890,0
20241209,113200,440054270,5890,5890,5890,5890,0
20241209,113100,440054270,5890,5890,5890,5890,0
20241209,113000,440054270,5890,5890,5890,5890,1
20241209,112900,440048380,5890,5920,5920,5890,295
20241209,112800,438310770,5910,5910,5910,5910,0
20241209,112700,438310770,5910,5910,5910,5910,0
20241209,112600,438310770,5910,5910,5910,5910,0
20241209,112500,438310770,5910,5910,5910,5910,1
20241209,112400,438304860,5910,5910,5910,5890,3257
20241209,112300,419119060,5910,5910,5930,5910,175
20241209,112200,418084790,5930,5910,5930,5910,37
20241209,112100,417866100,5940,5940,5940,5940,0
20241209,112000,417866100,5940,5940,5940,5940,0
20241209,111900,417866100,5940,5920,5940,5920,23
20241209,111800,417729680,5940,5940,5940,5940,0
20241209,111700,417729680,5940,5940,5940,5940,3
20241209,111600,417711860,5940,5940,5940,5940,1
20241209,111500,417705920,5910,5910,5910,5910,6
20241209,111400,417670460,5910,5940,5940,5910,51
20241209,111300,417369020,5940,5940,5940,5940,0
20241209,111200,417369020,5940,5940,5940,5940,0
20241209,111100,417369020,5940,5930,5940,5900,74
20241209,111000,416930610,5930,5930,5930,5930,0
20241209,110900,416930610,5930,5930,5930,5930,0
20241209,110800,416930610,5930,5890,5930,5890,1499
20241209,110700,408086710,5900,5900,5900,5900,0
20241209,110600,408086710,5900,5900,5900,5900,6
20241209,110500,408051310,5900,5890,5900,5890,1013
20241209,110400,402076700,5890,5890,5890,5890,0
20241209,110300,402076700,5890,5890,5890,5890,0
20241209,110200,402076700,5890,5890,5890,5890,191
20241209,110100,400951710,5890,5890,5890,5890,309
20241209,110000,399131700,5890,5890,5890,5890,0
20241209,105900,399131700,5890,5890,5890,5890,0
20241209,105800,399131700,5890,5890,5890,5890,0
20241209,105700,399131700,5890,5860,5890,5860,2
20241209,105600,399119950,5860,5860,5860,5860,120
20241209,105500,398416750,5860,5860,5860,5860,5
20241209,105400,398387450,5860,5860,5860,5860,0
20241209,105300,398387450,5860,5860,5860,5860,5
20241209,105200,398358150,5900,5900,5900,5900,0
20241209,105100,398358150,5900,5900,5900,5900,1
20241209,105000,398352250,5860,5860,5860,5860,25
20241209,104900,398205750,5860,5860,5860,5860,0
20241209,104800,398205750,5860,5860,5860,5860,0
20241209,104700,398205750,5860,5860,5860,5860,0
20241209,104600,398205750,5860,5860,5860,5860,0
20241209,104500,398205750,5860,5860,5860,5860,0
20241209,104400,398205750,5860,5860,5860,5860,196
20241209,104300,397057190,5880,5880,5880,5880,10
20241209,104200,396998390,5880,5880,5880,5880,1735
20241209,104100,386796590,5900,5900,5900,5900,0
20241209,104000,386796590,5900,5900,5900,5900,0
20241209,103900,386796590,5900,5900,5900,5900,0
20241209,103800,386796590,5900,5900,5900,5900,8
20241209,103700,386749390,5900,5890,5900,5890,85
20241209,103600,386248240,5880,5880,5880,5880,0
20241209,103500,386248240,5880,5890,5890,5880,35
20241209,103400,386042430,5890,5890,5890,5890,22
20241209,103300,385912850,5880,5900,5900,5880,59
20241209,103200,385565520,5990,5880,5990,5880,506
20241209,103100,382549950,5880,5880,5880,5880,0
20241209,103000,382549950,5880,5880,5880,5880,0
20241209,102900,382549950,5880,5880,5880,5880,0
20241209,102800,382549950,5880,5880,5880,5880,0
20241209,102700,382549950,5880,5880,5880,5880,100
20241209,102600,381961950,5880,5880,5880,5880,0
20241209,102500,381961950,5880,5880,5880,5880,110
20241209,102400,381315150,5880,5880,5880,5880,4
20241209,102300,381291630,5850,5850,5850,5850,0
20241209,102200,381291630,5850,5880,5880,5850,68
20241209,102100,380893360,5880,5880,5880,5880,34
20241209,102000,380693440,5840,5890,5890,5840,4315
20241209,101900,355426260,5890,5900,5900,5890,13
20241209,101800,355349680,5940,5940,5940,5940,0
20241209,101700,355349680,5940,5940,5940,5940,3
20241209,101600,355331860,5940,5940,5940,5940,21
20241209,101500,355207120,5890,5920,5930,5890,3078
20241209,101400,337037970,5900,5900,5900,5900,702
20241209,101300,332896170,5920,5920,5920,5920,2
20241209,101200,332884330,5920,5920,5920,5920,26
20241209,101100,332730410,5920,5920,5920,5920,11
20241209,101000,332665290,5920,5920,5920,5920,0
20241209,100900,332665290,5920,5920,5930,5920,3
20241209,100800,332647520,5930,5930,5930,5930,1
20241209,100700,332641590,5930,5930,5930,5930,0
20241209,100600,332641590,5930,5930,5930,5930,1
20241209,100500,332635660,5890,5900,5900,5890,21
20241209,100400,332511870,5930,5930,5930,5930,1
20241209,100300,332505940,5920,5920,5920,5920,11
20241209,100200,332440820,5920,5920,5920,5920,0
20241209,100100,332440820,5920,5910,5920,5910,2028
20241209,100000,320455060,5870,5870,5870,5870,9
20241209,095900,320402230,5870,5870,5870,5870,5
20241209,095800,320372880,5870,5870,5870,5870,0
20241209,095700,320372880,5870,5900,5900,5870,1000
20241209,095600,314500600,5870,5890,5890,5870,40
20241209,095500,314265400,5990,5880,5990,5880,305
20241209,095400,312453520,5880,5870,5880,5870,122
20241209,095300,311736180,5870,5870,5870,5870,7
20241209,095200,311695090,5870,5870,5870,5870,0
20241209,095100,311695090,5870,5870,5870,5870,0
20241209,095000,311695090,5870,5870,5870,5870,100
20241209,094900,311108090,5850,5850,5850,5850,500
20241209,094800,308183090,5850,5870,5870,5850,1487
20241209,094700,299478890,5900,5900,5900,5860,226
20241209,094600,298149620,5900,5900,5900,5900,20
20241209,094500,298031620,5870,5880,5880,5870,100
20241209,094400,297444600,5870,5870,5870,5870,0
20241209,094300,297444600,5870,5870,5870,5870,0
20241209,094200,297444600,5870,5870,5870,5870,50
20241209,094100,297151100,5900,5900,5900,5900,2
20241209,094000,297139300,5900,5900,5900,5900,1
20241209,093900,297133400,5900,5900,5900,5900,5
20241209,093800,297103900,5900,5880,5900,5860,1966
20241209,093700,285562130,5890,5890,5890,5890,5
20241209,093600,285532680,5900,5900,5900,5900,50
20241209,093500,285237680,5900,5900,5900,5900,1
20241209,093400,285231780,5880,5880,5880,5880,206
20241209,093300,284020500,5880,5890,5890,5880,130
20241209,093200,283256090,5910,5910,5910,5910,0
20241209,093100,283256090,5910,5910,5910,5910,35
20241209,093000,283049240,5880,5880,5880,5880,95
20241209,092900,282490640,5880,5880,5880,5870,258
20241209,092800,280973700,5870,5880,5880,5870,831
20241209,092700,276093730,5900,5900,5900,5900,2
20241209,092600,276081930,5870,5900,5900,5870,930
20241209,092500,270619490,5900,5910,5910,5900,24
20241209,092400,270477870,5950,5950,5950,5950,0
20241209,092300,270477870,5950,5950,5950,5950,0
20241209,092200,270477870,5950,5950,5950,5950,20
20241209,092100,270358870,5950,5950,5950,5950,1002
20241209,092000,264396970,5950,5950,5950,5950,0
20241209,091900,264396970,5950,5950,5950,5950,1
20241209,091800,264391020,5860,5950,5950,5860,5802
20241209,091700,230223600,5970,5980,5980,5970,5452
20241209,091600,197675050,5980,5980,5980,5980,140
20241209,091500,196837850,5970,5970,5970,5970,3336
20241209,091400,176921930,5970,5970,5980,5970,1651
20241209,091300,167063010,5980,5980,5980,5980,10
20241209,091200,167003210,5980,5960,5980,5960,617
20241209,091100,163316050,5960,5910,5960,5910,1354
20241209,091000,155313060,5910,5890,5910,5860,3876
20241209,090900,132437030,5900,5870,5900,5870,62
20241209,090800,132072850,5860,5820,5860,5820,892
20241209,090700,126865990,5820,5820,5820,5810,195
20241209,090600,125731770,5820,5820,5820,5810,352
20241209,090500,123685590,5820,5800,5820,5800,59
20241209,090400,123342230,5790,5830,5840,5790,2617
20241209,090300,108133170,5810,5810,5820,5810,175
20241209,090200,107115420,5800,5860,5860,5790,5464
20241209,090100,75368850,5850,5980,5980,5850,10554
20241209,090000,13294080,6020,5960,6020,5960,2169
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 215600 761576880 5850 5850 5850 5850 2019
3 20241209 215500 761576880 5850 5850 5850 5850 0
4 20241209 215400 761576880 5850 5850 5850 5850 0
5 20241209 215300 761576880 5850 5850 5850 5850 0
6 20241209 215200 761576880 5850 5850 5850 5850 0
7 20241209 215100 761576880 5850 5850 5850 5850 0
8 20241209 215000 761576880 5850 5850 5850 5850 0
9 20241209 214900 761576880 5850 5850 5850 5850 0
10 20241209 214800 761576880 5850 5850 5850 5850 0
11 20241209 214700 761576880 5850 5850 5850 5850 0
12 20241209 214600 761576880 5850 5850 5850 5850 0
13 20241209 214500 761576880 5850 5850 5850 5850 0
14 20241209 214400 761576880 5850 5850 5850 5850 0
15 20241209 214300 761576880 5850 5850 5850 5850 0
16 20241209 214200 761576880 5850 5850 5850 5850 0
17 20241209 214100 761576880 5850 5850 5850 5850 0
18 20241209 214000 761576880 5850 5850 5850 5850 0
19 20241209 213900 761576880 5850 5850 5850 5850 0
20 20241209 213800 761576880 5850 5850 5850 5850 0
21 20241209 213700 761576880 5850 5850 5850 5850 0
22 20241209 213600 761576880 5850 5850 5850 5850 0
23 20241209 213500 761576880 5850 5850 5850 5850 0
24 20241209 213400 761576880 5850 5850 5850 5850 0
25 20241209 213300 761576880 5850 5850 5850 5850 0
26 20241209 213200 761576880 5850 5850 5850 5850 0
27 20241209 213100 761576880 5850 5850 5850 5850 0
28 20241209 213000 761576880 5850 5850 5850 5850 0
29 20241209 212900 761576880 5850 5850 5850 5850 0
30 20241209 212800 761576880 5850 5850 5850 5850 0
31 20241209 212700 761576880 5850 5850 5850 5850 0
32 20241209 212600 761576880 5850 5850 5850 5850 2019
33 20241209 212500 761576880 5850 5850 5850 5850 0
34 20241209 212400 761576880 5850 5850 5850 5850 0
35 20241209 212300 761576880 5850 5850 5850 5850 0
36 20241209 212200 761576880 5850 5850 5850 5850 0
37 20241209 212100 761576880 5850 5850 5850 5850 0
38 20241209 212000 761576880 5850 5850 5850 5850 0
39 20241209 211900 761576880 5850 5850 5850 5850 0
40 20241209 211800 761576880 5850 5850 5850 5850 0
41 20241209 211700 761576880 5850 5850 5850 5850 0
42 20241209 211600 761576880 5850 5850 5850 5850 0
43 20241209 211500 761576880 5850 5850 5850 5850 0
44 20241209 211400 761576880 5850 5850 5850 5850 0
45 20241209 211300 761576880 5850 5850 5850 5850 0
46 20241209 211200 761576880 5850 5850 5850 5850 0
47 20241209 211100 761576880 5850 5850 5850 5850 0
48 20241209 211000 761576880 5850 5850 5850 5850 0
49 20241209 210900 761576880 5850 5850 5850 5850 0
50 20241209 210800 761576880 5850 5850 5850 5850 0
51 20241209 210700 761576880 5850 5850 5850 5850 0
52 20241209 210600 761576880 5850 5850 5850 5850 0
53 20241209 210500 761576880 5850 5850 5850 5850 0
54 20241209 210400 761576880 5850 5850 5850 5850 0
55 20241209 210300 761576880 5850 5850 5850 5850 0
56 20241209 210200 761576880 5850 5850 5850 5850 0
57 20241209 210100 761576880 5850 5850 5850 5850 0
58 20241209 210000 761576880 5850 5850 5850 5850 0
59 20241209 205900 761576880 5850 5850 5850 5850 0
60 20241209 205800 761576880 5850 5850 5850 5850 0
61 20241209 205700 761576880 5850 5850 5850 5850 0
62 20241209 205600 761576880 5850 5850 5850 5850 2019
63 20241209 205500 761576880 5850 5850 5850 5850 0
64 20241209 205400 761576880 5850 5850 5850 5850 0
65 20241209 205300 761576880 5850 5850 5850 5850 0
66 20241209 205200 761576880 5850 5850 5850 5850 0
67 20241209 205100 761576880 5850 5850 5850 5850 0
68 20241209 205000 761576880 5850 5850 5850 5850 0
69 20241209 204900 761576880 5850 5850 5850 5850 0
70 20241209 204800 761576880 5850 5850 5850 5850 0
71 20241209 204700 761576880 5850 5850 5850 5850 0
72 20241209 204600 761576880 5850 5850 5850 5850 0
73 20241209 204500 761576880 5850 5850 5850 5850 0
74 20241209 204400 761576880 5850 5850 5850 5850 0
75 20241209 204300 761576880 5850 5850 5850 5850 0
76 20241209 204200 761576880 5850 5850 5850 5850 0
77 20241209 204100 761576880 5850 5850 5850 5850 0
78 20241209 204000 761576880 5850 5850 5850 5850 0
79 20241209 203900 761576880 5850 5850 5850 5850 0
80 20241209 203800 761576880 5850 5850 5850 5850 0
81 20241209 203700 761576880 5850 5850 5850 5850 0
82 20241209 203600 761576880 5850 5850 5850 5850 0
83 20241209 203500 761576880 5850 5850 5850 5850 0
84 20241209 203400 761576880 5850 5850 5850 5850 0
85 20241209 203300 761576880 5850 5850 5850 5850 0
86 20241209 203200 761576880 5850 5850 5850 5850 0
87 20241209 203100 761576880 5850 5850 5850 5850 0
88 20241209 203000 761576880 5850 5850 5850 5850 0
89 20241209 202900 761576880 5850 5850 5850 5850 0
90 20241209 202800 761576880 5850 5850 5850 5850 0
91 20241209 202700 761576880 5850 5850 5850 5850 0
92 20241209 202600 761576880 5850 5850 5850 5850 2019
93 20241209 202500 761576880 5850 5850 5850 5850 0
94 20241209 202400 761576880 5850 5850 5850 5850 0
95 20241209 202300 761576880 5850 5850 5850 5850 0
96 20241209 202200 761576880 5850 5850 5850 5850 0
97 20241209 202100 761576880 5850 5850 5850 5850 0
98 20241209 202000 761576880 5850 5850 5850 5850 0
99 20241209 201900 761576880 5850 5850 5850 5850 0
100 20241209 201800 761576880 5850 5850 5850 5850 0
101 20241209 201700 761576880 5850 5850 5850 5850 0
102 20241209 201600 761576880 5850 5850 5850 5850 0
103 20241209 201500 761576880 5850 5850 5850 5850 0
104 20241209 201400 761576880 5850 5850 5850 5850 0
105 20241209 201300 761576880 5850 5850 5850 5850 0
106 20241209 201200 761576880 5850 5850 5850 5850 0
107 20241209 201100 761576880 5850 5850 5850 5850 0
108 20241209 201000 761576880 5850 5850 5850 5850 0
109 20241209 200900 761576880 5850 5850 5850 5850 0
110 20241209 200800 761576880 5850 5850 5850 5850 0
111 20241209 200700 761576880 5850 5850 5850 5850 0
112 20241209 200600 761576880 5850 5850 5850 5850 0
113 20241209 200500 761576880 5850 5850 5850 5850 0
114 20241209 200400 761576880 5850 5850 5850 5850 0
115 20241209 200300 761576880 5850 5850 5850 5850 0
116 20241209 200200 761576880 5850 5850 5850 5850 0
117 20241209 200100 761576880 5850 5850 5850 5850 0
118 20241209 200000 761576880 5850 5850 5850 5850 0
119 20241209 195900 761576880 5850 5850 5850 5850 0
120 20241209 195800 761576880 5850 5850 5850 5850 0
121 20241209 195700 761576880 5850 5850 5850 5850 0
122 20241209 195600 761576880 5850 5850 5850 5850 2019
123 20241209 195500 761576880 5850 5850 5850 5850 0
124 20241209 195400 761576880 5850 5850 5850 5850 0
125 20241209 195300 761576880 5850 5850 5850 5850 0
126 20241209 195200 761576880 5850 5850 5850 5850 0
127 20241209 195100 761576880 5850 5850 5850 5850 0
128 20241209 195000 761576880 5850 5850 5850 5850 0
129 20241209 194900 761576880 5850 5850 5850 5850 0
130 20241209 194800 761576880 5850 5850 5850 5850 0
131 20241209 194700 761576880 5850 5850 5850 5850 0
132 20241209 194600 761576880 5850 5850 5850 5850 0
133 20241209 194500 761576880 5850 5850 5850 5850 0
134 20241209 194400 761576880 5850 5850 5850 5850 0
135 20241209 194300 761576880 5850 5850 5850 5850 0
136 20241209 194200 761576880 5850 5850 5850 5850 0
137 20241209 194100 761576880 5850 5850 5850 5850 0
138 20241209 194000 761576880 5850 5850 5850 5850 0
139 20241209 193900 761576880 5850 5850 5850 5850 0
140 20241209 193800 761576880 5850 5850 5850 5850 0
141 20241209 193700 761576880 5850 5850 5850 5850 0
142 20241209 193600 761576880 5850 5850 5850 5850 0
143 20241209 193500 761576880 5850 5850 5850 5850 0
144 20241209 193400 761576880 5850 5850 5850 5850 0
145 20241209 193300 761576880 5850 5850 5850 5850 0
146 20241209 193200 761576880 5850 5850 5850 5850 0
147 20241209 193100 761576880 5850 5850 5850 5850 0
148 20241209 193000 761576880 5850 5850 5850 5850 0
149 20241209 192900 761576880 5850 5850 5850 5850 0
150 20241209 192800 761576880 5850 5850 5850 5850 0
151 20241209 192700 761576880 5850 5850 5850 5850 0
152 20241209 192600 761576880 5850 5850 5850 5850 2019
153 20241209 192500 761576880 5850 5850 5850 5850 0
154 20241209 192400 761576880 5850 5850 5850 5850 0
155 20241209 192300 761576880 5850 5850 5850 5850 0
156 20241209 192200 761576880 5850 5850 5850 5850 0
157 20241209 192100 761576880 5850 5850 5850 5850 0
158 20241209 192000 761576880 5850 5850 5850 5850 0
159 20241209 191900 761576880 5850 5850 5850 5850 0
160 20241209 191800 761576880 5850 5850 5850 5850 0
161 20241209 191700 761576880 5850 5850 5850 5850 0
162 20241209 191600 761576880 5850 5850 5850 5850 0
163 20241209 191500 761576880 5850 5850 5850 5850 0
164 20241209 191400 761576880 5850 5850 5850 5850 0
165 20241209 191300 761576880 5850 5850 5850 5850 0
166 20241209 191200 761576880 5850 5850 5850 5850 0
167 20241209 191100 761576880 5850 5850 5850 5850 0
168 20241209 191000 761576880 5850 5850 5850 5850 0
169 20241209 190900 761576880 5850 5850 5850 5850 0
170 20241209 190800 761576880 5850 5850 5850 5850 0
171 20241209 190700 761576880 5850 5850 5850 5850 0
172 20241209 190600 761576880 5850 5850 5850 5850 0
173 20241209 190500 761576880 5850 5850 5850 5850 0
174 20241209 190400 761576880 5850 5850 5850 5850 0
175 20241209 190300 761576880 5850 5850 5850 5850 0
176 20241209 190200 761576880 5850 5850 5850 5850 0
177 20241209 190100 761576880 5850 5850 5850 5850 0
178 20241209 190000 761576880 5850 5850 5850 5850 0
179 20241209 185900 761576880 5850 5850 5850 5850 0
180 20241209 185800 761576880 5850 5850 5850 5850 0
181 20241209 185700 761576880 5850 5850 5850 5850 0
182 20241209 185600 761576880 5850 5850 5850 5850 2019
183 20241209 185500 761576880 5850 5850 5850 5850 0
184 20241209 185400 761576880 5850 5850 5850 5850 0
185 20241209 185300 761576880 5850 5850 5850 5850 0
186 20241209 185200 761576880 5850 5850 5850 5850 0
187 20241209 185100 761576880 5850 5850 5850 5850 0
188 20241209 185000 761576880 5850 5850 5850 5850 0
189 20241209 184900 761576880 5850 5850 5850 5850 0
190 20241209 184800 761576880 5850 5850 5850 5850 0
191 20241209 184700 761576880 5850 5850 5850 5850 0
192 20241209 184600 761576880 5850 5850 5850 5850 0
193 20241209 184500 761576880 5850 5850 5850 5850 0
194 20241209 184400 761576880 5850 5850 5850 5850 0
195 20241209 184300 761576880 5850 5850 5850 5850 0
196 20241209 184200 761576880 5850 5850 5850 5850 0
197 20241209 184100 761576880 5850 5850 5850 5850 0
198 20241209 184000 761576880 5850 5850 5850 5850 0
199 20241209 183900 761576880 5850 5850 5850 5850 0
200 20241209 183800 761576880 5850 5850 5850 5850 0
201 20241209 183700 761576880 5850 5850 5850 5850 0
202 20241209 183600 761576880 5850 5850 5850 5850 0
203 20241209 183500 761576880 5850 5850 5850 5850 0
204 20241209 183400 761576880 5850 5850 5850 5850 0
205 20241209 183300 761576880 5850 5850 5850 5850 0
206 20241209 183200 761576880 5850 5850 5850 5850 0
207 20241209 183100 761576880 5850 5850 5850 5850 0
208 20241209 183000 761576880 5850 5850 5850 5850 0
209 20241209 182900 761576880 5850 5850 5850 5850 0
210 20241209 182800 761576880 5850 5850 5850 5850 0
211 20241209 182700 761576880 5850 5850 5850 5850 0
212 20241209 182600 761576880 5850 5850 5850 5850 2019
213 20241209 182500 761576880 5850 5850 5850 5850 0
214 20241209 182400 761576880 5850 5850 5850 5850 0
215 20241209 182300 761576880 5850 5850 5850 5850 0
216 20241209 182200 761576880 5850 5850 5850 5850 0
217 20241209 182100 761576880 5850 5850 5850 5850 0
218 20241209 182000 761576880 5850 5850 5850 5850 0
219 20241209 181900 761576880 5850 5850 5850 5850 0
220 20241209 181800 761576880 5850 5850 5850 5850 0
221 20241209 181700 761576880 5850 5850 5850 5850 0
222 20241209 181600 761576880 5850 5850 5850 5850 0
223 20241209 181500 761576880 5850 5850 5850 5850 0
224 20241209 181400 761576880 5850 5850 5850 5850 0
225 20241209 181300 761576880 5850 5850 5850 5850 0
226 20241209 181200 761576880 5850 5850 5850 5850 0
227 20241209 181100 761576880 5850 5850 5850 5850 0
228 20241209 181000 761576880 5850 5850 5850 5850 0
229 20241209 180900 761576880 5850 5850 5850 5850 0
230 20241209 180800 761576880 5850 5850 5850 5850 0
231 20241209 180700 761576880 5850 5850 5850 5850 0
232 20241209 180600 761576880 5850 5850 5850 5850 0
233 20241209 180500 761576880 5850 5850 5850 5850 0
234 20241209 180400 761576880 5850 5850 5850 5850 0
235 20241209 180300 761576880 5850 5850 5850 5850 0
236 20241209 180200 761576880 5850 5850 5850 5850 0
237 20241209 180100 761576880 5850 5850 5850 5850 0
238 20241209 180000 761576880 5850 5850 5850 5850 0
239 20241209 175900 761576880 5850 5850 5850 5850 0
240 20241209 175800 761576880 5850 5850 5850 5850 0
241 20241209 175700 761576880 5850 5850 5850 5850 0
242 20241209 175600 761576880 5850 5850 5850 5850 2019
243 20241209 175500 761576880 5850 5850 5850 5850 0
244 20241209 175400 761576880 5850 5850 5850 5850 0
245 20241209 175300 761576880 5850 5850 5850 5850 0
246 20241209 175200 761576880 5850 5850 5850 5850 0
247 20241209 175100 761576880 5850 5850 5850 5850 0
248 20241209 175000 761576880 5850 5850 5850 5850 0
249 20241209 174900 761576880 5850 5850 5850 5850 0
250 20241209 174800 761576880 5850 5850 5850 5850 0
251 20241209 174700 761576880 5850 5850 5850 5850 0
252 20241209 174600 761576880 5850 5850 5850 5850 0
253 20241209 174500 761576880 5850 5850 5850 5850 0
254 20241209 174400 761576880 5850 5850 5850 5850 0
255 20241209 174300 761576880 5850 5850 5850 5850 0
256 20241209 174200 761576880 5850 5850 5850 5850 0
257 20241209 174100 761576880 5850 5850 5850 5850 0
258 20241209 174000 761576880 5850 5850 5850 5850 0
259 20241209 173900 761576880 5850 5850 5850 5850 0
260 20241209 173800 761576880 5850 5850 5850 5850 0
261 20241209 173700 761576880 5850 5850 5850 5850 0
262 20241209 173600 761576880 5850 5850 5850 5850 0
263 20241209 173500 761576880 5850 5850 5850 5850 0
264 20241209 173400 761576880 5850 5850 5850 5850 0
265 20241209 173300 761576880 5850 5850 5850 5850 0
266 20241209 173200 761576880 5850 5850 5850 5850 0
267 20241209 173100 761576880 5850 5850 5850 5850 0
268 20241209 173000 761576880 5850 5850 5850 5850 0
269 20241209 172900 761576880 5850 5850 5850 5850 0
270 20241209 172800 761576880 5850 5850 5850 5850 0
271 20241209 172700 761576880 5850 5850 5850 5850 0
272 20241209 172600 761576880 5850 5850 5850 5850 2019
273 20241209 172500 761576880 5850 5850 5850 5850 0
274 20241209 172400 761576880 5850 5850 5850 5850 0
275 20241209 172300 761576880 5850 5850 5850 5850 0
276 20241209 172200 761576880 5850 5850 5850 5850 0
277 20241209 172100 761576880 5850 5850 5850 5850 0
278 20241209 172000 761576880 5850 5850 5850 5850 0
279 20241209 171900 761576880 5850 5850 5850 5850 0
280 20241209 171800 761576880 5850 5850 5850 5850 0
281 20241209 171700 761576880 5850 5850 5850 5850 0
282 20241209 171600 761576880 5850 5850 5850 5850 0
283 20241209 171500 761576880 5850 5850 5850 5850 0
284 20241209 171400 761576880 5850 5850 5850 5850 0
285 20241209 171300 761576880 5850 5850 5850 5850 0
286 20241209 171200 761576880 5850 5850 5850 5850 0
287 20241209 171100 761576880 5850 5850 5850 5850 0
288 20241209 171000 761576880 5850 5850 5850 5850 0
289 20241209 170900 761576880 5850 5850 5850 5850 0
290 20241209 170800 761576880 5850 5850 5850 5850 0
291 20241209 170700 761576880 5850 5850 5850 5850 0
292 20241209 170600 761576880 5850 5850 5850 5850 0
293 20241209 170500 761576880 5850 5850 5850 5850 0
294 20241209 170400 761576880 5850 5850 5850 5850 0
295 20241209 170300 761576880 5850 5850 5850 5850 0
296 20241209 170200 761576880 5850 5850 5850 5850 0
297 20241209 170100 761576880 5850 5850 5850 5850 0
298 20241209 170000 761576880 5850 5850 5850 5850 0
299 20241209 165900 761576880 5850 5850 5850 5850 0
300 20241209 165800 761576880 5850 5850 5850 5850 0
301 20241209 165700 761576880 5850 5850 5850 5850 0
302 20241209 165600 761576880 5850 5850 5850 5850 2019
303 20241209 165500 761576880 5850 5850 5850 5850 0
304 20241209 165400 761576880 5850 5850 5850 5850 0
305 20241209 165300 761576880 5850 5850 5850 5850 0
306 20241209 165200 761576880 5850 5850 5850 5850 0
307 20241209 165100 761576880 5850 5850 5850 5850 0
308 20241209 165000 761576880 5850 5850 5850 5850 0
309 20241209 164900 761576880 5850 5850 5850 5850 0
310 20241209 164800 761576880 5850 5850 5850 5850 0
311 20241209 164700 761576880 5850 5850 5850 5850 0
312 20241209 164600 761576880 5850 5850 5850 5850 0
313 20241209 164500 761576880 5850 5850 5850 5850 0
314 20241209 164400 761576880 5850 5850 5850 5850 0
315 20241209 164300 761576880 5850 5850 5850 5850 0
316 20241209 164200 761576880 5850 5850 5850 5850 0
317 20241209 164100 761576880 5850 5850 5850 5850 0
318 20241209 164000 761576880 5850 5850 5850 5850 0
319 20241209 163900 761576880 5850 5850 5850 5850 0
320 20241209 163800 761576880 5850 5850 5850 5850 0
321 20241209 163700 761576880 5850 5850 5850 5850 0
322 20241209 163600 761576880 5850 5850 5850 5850 0
323 20241209 163500 761576880 5850 5850 5850 5850 0
324 20241209 163400 761576880 5850 5850 5850 5850 0
325 20241209 163300 761576880 5850 5850 5850 5850 0
326 20241209 163200 761576880 5850 5850 5850 5850 0
327 20241209 163100 761576880 5850 5850 5850 5850 0
328 20241209 163000 761576880 5850 5850 5850 5850 0
329 20241209 162900 761576880 5850 5850 5850 5850 0
330 20241209 162800 761576880 5850 5850 5850 5850 0
331 20241209 162700 761576880 5850 5850 5850 5850 0
332 20241209 162600 761576880 5850 5850 5850 5850 2019
333 20241209 162500 761576880 5850 5850 5850 5850 0
334 20241209 162400 761576880 5850 5850 5850 5850 0
335 20241209 162300 761576880 5850 5850 5850 5850 0
336 20241209 162200 761576880 5850 5850 5850 5850 0
337 20241209 162100 761576880 5850 5850 5850 5850 0
338 20241209 162000 761576880 5850 5850 5850 5850 0
339 20241209 161900 761576880 5850 5850 5850 5850 0
340 20241209 161800 761576880 5850 5850 5850 5850 0
341 20241209 161700 761576880 5850 5850 5850 5850 0
342 20241209 161600 761576880 5850 5850 5850 5850 0
343 20241209 161500 761576880 5850 5850 5850 5850 0
344 20241209 161400 761576880 5850 5850 5850 5850 0
345 20241209 161300 761576880 5850 5850 5850 5850 0
346 20241209 161200 761576880 5850 5850 5850 5850 0
347 20241209 161100 761576880 5850 5850 5850 5850 0
348 20241209 161000 761576880 5850 5850 5850 5850 0
349 20241209 160900 761576880 5850 5850 5850 5850 0
350 20241209 160800 761576880 5850 5850 5850 5850 0
351 20241209 160700 761576880 5850 5850 5850 5850 0
352 20241209 160600 761576880 5850 5850 5850 5850 0
353 20241209 160500 761576880 5850 5850 5850 5850 0
354 20241209 160400 761576880 5850 5850 5850 5850 0
355 20241209 160300 761576880 5850 5850 5850 5850 0
356 20241209 160200 761576880 5850 5850 5850 5850 0
357 20241209 160100 761576880 5850 5850 5850 5850 0
358 20241209 160000 761576880 5850 5850 5850 5850 0
359 20241209 155900 761576880 5850 5850 5850 5850 0
360 20241209 155800 761576880 5850 5850 5850 5850 0
361 20241209 155700 761576880 5850 5850 5850 5850 0
362 20241209 155600 761576880 5850 5850 5850 5850 2019
363 20241209 155500 761576880 5850 5850 5850 5850 0
364 20241209 155400 761576880 5850 5850 5850 5850 0
365 20241209 155300 761576880 5850 5850 5850 5850 0
366 20241209 155200 761576880 5850 5850 5850 5850 0
367 20241209 155100 761576880 5850 5850 5850 5850 0
368 20241209 155000 761576880 5850 5850 5850 5850 0
369 20241209 154900 761576880 5850 5850 5850 5850 0
370 20241209 154800 761576880 5850 5850 5850 5850 0
371 20241209 154700 761576880 5850 5850 5850 5850 0
372 20241209 154600 761576880 5850 5850 5850 5850 0
373 20241209 154500 761576880 5850 5850 5850 5850 0
374 20241209 154400 761576880 5850 5850 5850 5850 0
375 20241209 154300 761576880 5850 5850 5850 5850 0
376 20241209 154200 761576880 5850 5850 5850 5850 0
377 20241209 154100 761576880 5850 5850 5850 5850 0
378 20241209 154000 761576880 5850 5850 5850 5850 0
379 20241209 153900 761576880 5850 5850 5850 5850 0
380 20241209 153800 761576880 5850 5850 5850 5850 0
381 20241209 153700 761576880 5850 5850 5850 5850 0
382 20241209 153600 761576880 5850 5850 5850 5850 0
383 20241209 153500 761576880 5850 5850 5850 5850 0
384 20241209 153400 761576880 5850 5850 5850 5850 0
385 20241209 153300 761576880 5850 5850 5850 5850 0
386 20241209 153200 761576880 5850 5850 5850 5850 0
387 20241209 153100 761576880 5850 5850 5850 5850 0
388 20241209 153000 761576880 5850 5850 5850 5850 2019
389 20241209 152900 749765730 5850 5850 5850 5850 0
390 20241209 152800 749765730 5850 5850 5850 5850 0
391 20241209 152700 749765730 5850 5850 5850 5850 0
392 20241209 152600 749765730 5850 5850 5850 5850 0
393 20241209 152500 749765730 5850 5850 5850 5850 0
394 20241209 152400 749765730 5850 5850 5850 5850 0
395 20241209 152300 749765730 5850 5850 5850 5850 0
396 20241209 152200 749765730 5850 5850 5850 5850 0
397 20241209 152100 749765730 5850 5850 5850 5850 0
398 20241209 152000 749765730 5850 5850 5850 5850 0
399 20241209 151900 749765730 5850 5860 5860 5850 1885
400 20241209 151800 738730690 5850 5910 5910 5850 780
401 20241209 151700 734156100 5900 5900 5900 5890 152
402 20241209 151600 733259310 5900 5900 5900 5900 11
403 20241209 151500 733194410 5890 5900 5900 5890 372
404 20241209 151400 731003000 5900 5900 5900 5890 376
405 20241209 151300 728787710 5900 5900 5900 5900 16
406 20241209 151200 728693310 5900 5900 5900 5900 0
407 20241209 151100 728693310 5900 5900 5900 5900 0
408 20241209 151000 728693310 5900 5890 5900 5890 211
409 20241209 150900 727449210 5890 5910 5910 5890 1119
410 20241209 150800 720850420 5920 5920 5920 5920 2
411 20241209 150700 720838580 5920 5920 5920 5920 50
412 20241209 150600 720542580 5920 5920 5920 5920 105
413 20241209 150500 719920980 5920 5930 5930 5920 95
414 20241209 150400 719358080 5920 5920 5920 5920 0
415 20241209 150300 719358080 5920 5920 5920 5920 0
416 20241209 150200 719358080 5920 5920 5920 5920 0
417 20241209 150100 719358080 5920 5920 5920 5920 0
418 20241209 150000 719358080 5920 5920 5920 5920 2
419 20241209 145900 719346240 5890 5890 5890 5890 1
420 20241209 145800 719340350 5890 5890 5890 5890 0
421 20241209 145700 719340350 5890 5890 5890 5890 55
422 20241209 145600 719016400 5890 5890 5890 5890 0
423 20241209 145500 719016400 5890 5890 5890 5890 0
424 20241209 145400 719016400 5890 5890 5890 5890 0
425 20241209 145300 719016400 5890 5890 5890 5890 52
426 20241209 145200 718710120 5890 5890 5890 5890 50
427 20241209 145100 718415620 5890 5970 5970 5890 284
428 20241209 145000 716720220 5880 5850 5880 5850 676
429 20241209 144900 712756970 5850 5840 5850 5840 23
430 20241209 144800 712622620 5840 5850 5860 5840 11031
431 20241209 144700 648098680 5860 5860 5860 5860 44
432 20241209 144600 647840840 5860 5860 5860 5860 101
433 20241209 144500 647248980 5860 5860 5860 5860 104
434 20241209 144400 646639540 5860 5850 5860 5850 886
435 20241209 144300 641456170 5850 5850 5850 5850 0
436 20241209 144200 641456170 5850 5850 5850 5850 1
437 20241209 144100 641450320 5850 5850 5850 5850 3
438 20241209 144000 641432770 5860 5860 5860 5860 277
439 20241209 143900 639809550 5860 5860 5860 5860 2
440 20241209 143800 639797830 5870 5850 5870 5850 567
441 20241209 143700 636480540 5850 5850 5850 5850 200
442 20241209 143600 635310540 5850 5870 5870 5850 2546
443 20241209 143500 620372650 5880 5880 5880 5880 0
444 20241209 143400 620372650 5880 5880 5880 5880 50
445 20241209 143300 620078650 5880 5870 5880 5870 414
446 20241209 143200 617645830 5870 5880 5880 5870 226
447 20241209 143100 616317170 5880 5880 5880 5880 6
448 20241209 143000 616281890 5890 5890 5890 5890 380
449 20241209 142900 614043690 5870 5870 5870 5870 6
450 20241209 142800 614008470 5870 5870 5870 5870 0
451 20241209 142700 614008470 5870 5870 5870 5870 8
452 20241209 142600 613961510 5870 5870 5870 5870 3
453 20241209 142500 613943900 5870 5880 5880 5870 1303
454 20241209 142400 606282830 5890 5890 5890 5890 0
455 20241209 142300 606282830 5890 5890 5890 5890 5
456 20241209 142200 606253380 5890 5890 5890 5890 0
457 20241209 142100 606253380 5890 5890 5890 5890 2
458 20241209 142000 606241600 5880 5880 5880 5880 1
459 20241209 141900 606235720 5880 5880 5880 5880 0
460 20241209 141800 606235720 5880 5880 5880 5880 0
461 20241209 141700 606235720 5880 5880 5880 5880 0
462 20241209 141600 606235720 5880 5880 5880 5880 963
463 20241209 141500 600573280 5880 5890 5890 5880 64
464 20241209 141400 600196380 5880 5880 5880 5880 72
465 20241209 141300 599773020 5880 5880 5880 5880 1
466 20241209 141200 599767140 5900 5900 5900 5900 1
467 20241209 141100 599761240 5900 5900 5900 5900 0
468 20241209 141000 599761240 5900 5900 5900 5900 0
469 20241209 140900 599761240 5900 5900 5900 5900 0
470 20241209 140800 599761240 5900 5900 5900 5900 0
471 20241209 140700 599761240 5900 5900 5900 5900 0
472 20241209 140600 599761240 5900 5900 5900 5900 0
473 20241209 140500 599761240 5900 5900 5900 5900 0
474 20241209 140400 599761240 5900 5900 5900 5900 2
475 20241209 140300 599749440 5860 5860 5860 5860 0
476 20241209 140200 599749440 5860 5860 5860 5860 0
477 20241209 140100 599749440 5860 5860 5860 5860 0
478 20241209 140000 599749440 5860 5860 5860 5860 0
479 20241209 135900 599749440 5860 5860 5860 5860 0
480 20241209 135800 599749440 5860 5860 5860 5860 0
481 20241209 135700 599749440 5860 5860 5860 5860 0
482 20241209 135600 599749440 5860 5860 5860 5860 0
483 20241209 135500 599749440 5860 5860 5860 5860 0
484 20241209 135400 599749440 5860 5860 5860 5860 0
485 20241209 135300 599749440 5860 5860 5860 5860 0
486 20241209 135200 599749440 5860 5880 5880 5860 100
487 20241209 135100 599162680 5880 5900 5900 5880 6
488 20241209 135000 599127370 5900 5900 5900 5900 0
489 20241209 134900 599127370 5900 5890 5900 5890 1030
490 20241209 134800 593056360 5880 5900 5900 5880 61
491 20241209 134700 592696660 5890 5890 5890 5890 0
492 20241209 134600 592696660 5890 5890 5890 5890 25
493 20241209 134500 592549410 5990 5890 5990 5890 3000
494 20241209 134400 574615480 5890 5890 5890 5890 18
495 20241209 134300 574509460 5860 5860 5860 5860 0
496 20241209 134200 574509460 5860 5890 5890 5860 175
497 20241209 134100 573482730 5910 5910 5910 5910 0
498 20241209 134000 573482730 5910 5910 5910 5910 10
499 20241209 133900 573423630 5920 5920 5920 5920 0
500 20241209 133800 573423630 5920 5920 5920 5920 0
501 20241209 133700 573423630 5920 5920 5920 5920 31
502 20241209 133600 573240110 5890 5890 5890 5890 0
503 20241209 133500 573240110 5890 5890 5890 5890 0
504 20241209 133400 573240110 5890 5890 5890 5890 28
505 20241209 133300 573075190 5890 5860 5890 5860 1272
506 20241209 133200 565590170 5860 5860 5860 5860 98
507 20241209 133100 565015890 5860 5860 5860 5860 0
508 20241209 133000 565015890 5860 5860 5860 5860 0
509 20241209 132900 565015890 5860 5860 5860 5860 27
510 20241209 132800 564857670 5860 5860 5860 5860 0
511 20241209 132700 564857670 5860 5860 5860 5860 0
512 20241209 132600 564857670 5860 5860 5860 5860 0
513 20241209 132500 564857670 5860 5860 5860 5860 0
514 20241209 132400 564857670 5860 5860 5860 5860 0
515 20241209 132300 564857670 5860 5860 5860 5860 0
516 20241209 132200 564857670 5860 5860 5860 5860 1196
517 20241209 132100 557849110 5870 5880 5880 5870 13
518 20241209 132000 557772770 5880 5880 5880 5880 0
519 20241209 131900 557772770 5880 5880 5880 5880 1
520 20241209 131800 557766890 5850 5850 5850 5850 10
521 20241209 131700 557708390 5850 5850 5850 5850 75
522 20241209 131600 557269640 5860 5860 5860 5860 1
523 20241209 131500 557263780 5860 5860 5860 5860 1874
524 20241209 131400 546282140 5880 5880 5880 5880 64
525 20241209 131300 545905820 5880 5880 5880 5880 0
526 20241209 131200 545905820 5880 5880 5880 5880 0
527 20241209 131100 545905820 5880 5880 5880 5880 0
528 20241209 131000 545905820 5880 5870 5880 5860 271
529 20241209 130900 544316660 5880 5890 5890 5880 1774
530 20241209 130800 533872930 5890 5890 5890 5890 349
531 20241209 130700 531817320 5890 5890 5890 5890 0
532 20241209 130600 531817320 5890 5890 5890 5890 312
533 20241209 130500 529979640 5890 5890 5890 5890 12
534 20241209 130400 529908960 5890 5890 5890 5890 0
535 20241209 130300 529908960 5890 5890 5890 5890 300
536 20241209 130200 528141960 5890 5890 5890 5890 310
537 20241209 130100 526316060 5890 5890 5890 5890 6
538 20241209 130000 526280720 5890 5890 5890 5890 28
539 20241209 125900 526115800 5890 5910 5910 5890 13
540 20241209 125800 526039160 5900 5900 5900 5900 0
541 20241209 125700 526039160 5900 5900 5900 5900 0
542 20241209 125600 526039160 5900 5900 5900 5900 10
543 20241209 125500 525980160 5920 5920 5920 5920 1
544 20241209 125400 525974240 5890 5890 5890 5890 166
545 20241209 125300 524996500 5890 5890 5890 5890 260
546 20241209 125200 523465100 5890 5920 5920 5890 501
547 20241209 125100 520514180 5890 5890 5890 5890 0
548 20241209 125000 520514180 5890 5890 5890 5890 0
549 20241209 124900 520514180 5890 5890 5900 5890 503
550 20241209 124800 517551500 5890 5890 5890 5890 80
551 20241209 124700 517080300 5890 5890 5890 5890 0
552 20241209 124600 517080300 5890 5890 5890 5890 0
553 20241209 124500 517080300 5890 5890 5890 5890 0
554 20241209 124400 517080300 5890 5890 5890 5890 0
555 20241209 124300 517080300 5890 5900 5900 5890 300
556 20241209 124200 515313290 5890 5890 5890 5890 0
557 20241209 124100 515313290 5890 5890 5890 5890 0
558 20241209 124000 515313290 5890 5890 5890 5890 400
559 20241209 123900 512957290 5890 5890 5890 5890 0
560 20241209 123800 512957290 5890 5900 5900 5890 1498
561 20241209 123700 504133950 5900 5900 5900 5900 0
562 20241209 123600 504133950 5900 5900 5900 5900 0
563 20241209 123500 504133950 5900 5900 5900 5900 0
564 20241209 123400 504133950 5900 5900 5900 5900 0
565 20241209 123300 504133950 5900 5900 5900 5890 197
566 20241209 123200 502972620 5890 5890 5890 5890 500
567 20241209 123100 500027620 5890 5890 5890 5890 1563
568 20241209 123000 490821550 5890 5890 5890 5890 0
569 20241209 122900 490821550 5890 5920 5920 5890 2000
570 20241209 122800 479020410 5930 5930 5930 5930 8
571 20241209 122700 478972970 5920 5920 5920 5920 0
572 20241209 122600 478972970 5920 5920 5920 5920 1
573 20241209 122500 478967050 5930 5930 5930 5930 0
574 20241209 122400 478967050 5930 5930 5930 5930 0
575 20241209 122300 478967050 5930 5930 5930 5930 0
576 20241209 122200 478967050 5930 5930 5930 5930 5
577 20241209 122100 478937400 5930 5930 5930 5930 0
578 20241209 122000 478937400 5930 5930 5930 5930 10
579 20241209 121900 478878100 5920 5920 5920 5920 0
580 20241209 121800 478878100 5920 5930 5930 5920 30
581 20241209 121700 478700210 5920 5920 5920 5920 6
582 20241209 121600 478664690 5920 5920 5920 5920 0
583 20241209 121500 478664690 5920 5920 5920 5920 0
584 20241209 121400 478664690 5920 5920 5920 5920 8
585 20241209 121300 478617330 5930 5930 5930 5930 0
586 20241209 121200 478617330 5930 5930 5930 5930 0
587 20241209 121100 478617330 5930 5930 5930 5930 0
588 20241209 121000 478617330 5930 5930 5930 5930 0
589 20241209 120900 478617330 5930 5930 5930 5930 8
590 20241209 120800 478569890 5910 5910 5910 5910 0
591 20241209 120700 478569890 5910 5910 5910 5910 12
592 20241209 120600 478498970 5910 5910 5910 5910 2
593 20241209 120500 478487150 5920 5920 5920 5920 0
594 20241209 120400 478487150 5920 5920 5920 5920 22
595 20241209 120300 478356910 5920 5920 5920 5920 0
596 20241209 120200 478356910 5920 5920 5920 5920 0
597 20241209 120100 478356910 5920 5920 5920 5920 0
598 20241209 120000 478356910 5920 5920 5920 5920 43
599 20241209 115900 478102350 5920 5920 5920 5920 1
600 20241209 115800 478096430 5900 5900 5900 5900 7
601 20241209 115700 478055130 5920 5920 5920 5920 233
602 20241209 115600 476675770 5890 5890 5890 5890 15
603 20241209 115500 476587420 5890 5890 5890 5890 0
604 20241209 115400 476587420 5890 5890 5890 5890 1
605 20241209 115300 476581530 5910 5910 5910 5910 48
606 20241209 115200 476297850 5910 5910 5910 5910 1
607 20241209 115100 476291940 5890 5890 5890 5890 0
608 20241209 115000 476291940 5890 5890 5890 5890 0
609 20241209 114900 476291940 5890 5910 5910 5890 401
610 20241209 114800 473930030 5890 5900 5900 5890 1838
611 20241209 114700 463104160 5890 5910 5920 5890 184
612 20241209 114600 462019350 5890 5890 5890 5890 150
613 20241209 114500 461135850 5890 5890 5890 5890 151
614 20241209 114400 460246460 5920 5920 5920 5920 0
615 20241209 114300 460246460 5920 5920 5920 5920 0
616 20241209 114200 460246460 5920 5920 5920 5920 0
617 20241209 114100 460246460 5920 5920 5920 5920 0
618 20241209 114000 460246460 5920 5920 5920 5920 1
619 20241209 113900 460240540 5890 5890 5890 5890 0
620 20241209 113800 460240540 5890 5890 5890 5890 0
621 20241209 113700 460240540 5890 5890 5890 5890 1403
622 20241209 113600 451976870 5890 5910 5910 5890 1902
623 20241209 113500 440766380 5940 5940 5940 5940 0
624 20241209 113400 440766380 5940 5930 5940 5930 120
625 20241209 113300 440054270 5890 5890 5890 5890 0
626 20241209 113200 440054270 5890 5890 5890 5890 0
627 20241209 113100 440054270 5890 5890 5890 5890 0
628 20241209 113000 440054270 5890 5890 5890 5890 1
629 20241209 112900 440048380 5890 5920 5920 5890 295
630 20241209 112800 438310770 5910 5910 5910 5910 0
631 20241209 112700 438310770 5910 5910 5910 5910 0
632 20241209 112600 438310770 5910 5910 5910 5910 0
633 20241209 112500 438310770 5910 5910 5910 5910 1
634 20241209 112400 438304860 5910 5910 5910 5890 3257
635 20241209 112300 419119060 5910 5910 5930 5910 175
636 20241209 112200 418084790 5930 5910 5930 5910 37
637 20241209 112100 417866100 5940 5940 5940 5940 0
638 20241209 112000 417866100 5940 5940 5940 5940 0
639 20241209 111900 417866100 5940 5920 5940 5920 23
640 20241209 111800 417729680 5940 5940 5940 5940 0
641 20241209 111700 417729680 5940 5940 5940 5940 3
642 20241209 111600 417711860 5940 5940 5940 5940 1
643 20241209 111500 417705920 5910 5910 5910 5910 6
644 20241209 111400 417670460 5910 5940 5940 5910 51
645 20241209 111300 417369020 5940 5940 5940 5940 0
646 20241209 111200 417369020 5940 5940 5940 5940 0
647 20241209 111100 417369020 5940 5930 5940 5900 74
648 20241209 111000 416930610 5930 5930 5930 5930 0
649 20241209 110900 416930610 5930 5930 5930 5930 0
650 20241209 110800 416930610 5930 5890 5930 5890 1499
651 20241209 110700 408086710 5900 5900 5900 5900 0
652 20241209 110600 408086710 5900 5900 5900 5900 6
653 20241209 110500 408051310 5900 5890 5900 5890 1013
654 20241209 110400 402076700 5890 5890 5890 5890 0
655 20241209 110300 402076700 5890 5890 5890 5890 0
656 20241209 110200 402076700 5890 5890 5890 5890 191
657 20241209 110100 400951710 5890 5890 5890 5890 309
658 20241209 110000 399131700 5890 5890 5890 5890 0
659 20241209 105900 399131700 5890 5890 5890 5890 0
660 20241209 105800 399131700 5890 5890 5890 5890 0
661 20241209 105700 399131700 5890 5860 5890 5860 2
662 20241209 105600 399119950 5860 5860 5860 5860 120
663 20241209 105500 398416750 5860 5860 5860 5860 5
664 20241209 105400 398387450 5860 5860 5860 5860 0
665 20241209 105300 398387450 5860 5860 5860 5860 5
666 20241209 105200 398358150 5900 5900 5900 5900 0
667 20241209 105100 398358150 5900 5900 5900 5900 1
668 20241209 105000 398352250 5860 5860 5860 5860 25
669 20241209 104900 398205750 5860 5860 5860 5860 0
670 20241209 104800 398205750 5860 5860 5860 5860 0
671 20241209 104700 398205750 5860 5860 5860 5860 0
672 20241209 104600 398205750 5860 5860 5860 5860 0
673 20241209 104500 398205750 5860 5860 5860 5860 0
674 20241209 104400 398205750 5860 5860 5860 5860 196
675 20241209 104300 397057190 5880 5880 5880 5880 10
676 20241209 104200 396998390 5880 5880 5880 5880 1735
677 20241209 104100 386796590 5900 5900 5900 5900 0
678 20241209 104000 386796590 5900 5900 5900 5900 0
679 20241209 103900 386796590 5900 5900 5900 5900 0
680 20241209 103800 386796590 5900 5900 5900 5900 8
681 20241209 103700 386749390 5900 5890 5900 5890 85
682 20241209 103600 386248240 5880 5880 5880 5880 0
683 20241209 103500 386248240 5880 5890 5890 5880 35
684 20241209 103400 386042430 5890 5890 5890 5890 22
685 20241209 103300 385912850 5880 5900 5900 5880 59
686 20241209 103200 385565520 5990 5880 5990 5880 506
687 20241209 103100 382549950 5880 5880 5880 5880 0
688 20241209 103000 382549950 5880 5880 5880 5880 0
689 20241209 102900 382549950 5880 5880 5880 5880 0
690 20241209 102800 382549950 5880 5880 5880 5880 0
691 20241209 102700 382549950 5880 5880 5880 5880 100
692 20241209 102600 381961950 5880 5880 5880 5880 0
693 20241209 102500 381961950 5880 5880 5880 5880 110
694 20241209 102400 381315150 5880 5880 5880 5880 4
695 20241209 102300 381291630 5850 5850 5850 5850 0
696 20241209 102200 381291630 5850 5880 5880 5850 68
697 20241209 102100 380893360 5880 5880 5880 5880 34
698 20241209 102000 380693440 5840 5890 5890 5840 4315
699 20241209 101900 355426260 5890 5900 5900 5890 13
700 20241209 101800 355349680 5940 5940 5940 5940 0
701 20241209 101700 355349680 5940 5940 5940 5940 3
702 20241209 101600 355331860 5940 5940 5940 5940 21
703 20241209 101500 355207120 5890 5920 5930 5890 3078
704 20241209 101400 337037970 5900 5900 5900 5900 702
705 20241209 101300 332896170 5920 5920 5920 5920 2
706 20241209 101200 332884330 5920 5920 5920 5920 26
707 20241209 101100 332730410 5920 5920 5920 5920 11
708 20241209 101000 332665290 5920 5920 5920 5920 0
709 20241209 100900 332665290 5920 5920 5930 5920 3
710 20241209 100800 332647520 5930 5930 5930 5930 1
711 20241209 100700 332641590 5930 5930 5930 5930 0
712 20241209 100600 332641590 5930 5930 5930 5930 1
713 20241209 100500 332635660 5890 5900 5900 5890 21
714 20241209 100400 332511870 5930 5930 5930 5930 1
715 20241209 100300 332505940 5920 5920 5920 5920 11
716 20241209 100200 332440820 5920 5920 5920 5920 0
717 20241209 100100 332440820 5920 5910 5920 5910 2028
718 20241209 100000 320455060 5870 5870 5870 5870 9
719 20241209 095900 320402230 5870 5870 5870 5870 5
720 20241209 095800 320372880 5870 5870 5870 5870 0
721 20241209 095700 320372880 5870 5900 5900 5870 1000
722 20241209 095600 314500600 5870 5890 5890 5870 40
723 20241209 095500 314265400 5990 5880 5990 5880 305
724 20241209 095400 312453520 5880 5870 5880 5870 122
725 20241209 095300 311736180 5870 5870 5870 5870 7
726 20241209 095200 311695090 5870 5870 5870 5870 0
727 20241209 095100 311695090 5870 5870 5870 5870 0
728 20241209 095000 311695090 5870 5870 5870 5870 100
729 20241209 094900 311108090 5850 5850 5850 5850 500
730 20241209 094800 308183090 5850 5870 5870 5850 1487
731 20241209 094700 299478890 5900 5900 5900 5860 226
732 20241209 094600 298149620 5900 5900 5900 5900 20
733 20241209 094500 298031620 5870 5880 5880 5870 100
734 20241209 094400 297444600 5870 5870 5870 5870 0
735 20241209 094300 297444600 5870 5870 5870 5870 0
736 20241209 094200 297444600 5870 5870 5870 5870 50
737 20241209 094100 297151100 5900 5900 5900 5900 2
738 20241209 094000 297139300 5900 5900 5900 5900 1
739 20241209 093900 297133400 5900 5900 5900 5900 5
740 20241209 093800 297103900 5900 5880 5900 5860 1966
741 20241209 093700 285562130 5890 5890 5890 5890 5
742 20241209 093600 285532680 5900 5900 5900 5900 50
743 20241209 093500 285237680 5900 5900 5900 5900 1
744 20241209 093400 285231780 5880 5880 5880 5880 206
745 20241209 093300 284020500 5880 5890 5890 5880 130
746 20241209 093200 283256090 5910 5910 5910 5910 0
747 20241209 093100 283256090 5910 5910 5910 5910 35
748 20241209 093000 283049240 5880 5880 5880 5880 95
749 20241209 092900 282490640 5880 5880 5880 5870 258
750 20241209 092800 280973700 5870 5880 5880 5870 831
751 20241209 092700 276093730 5900 5900 5900 5900 2
752 20241209 092600 276081930 5870 5900 5900 5870 930
753 20241209 092500 270619490 5900 5910 5910 5900 24
754 20241209 092400 270477870 5950 5950 5950 5950 0
755 20241209 092300 270477870 5950 5950 5950 5950 0
756 20241209 092200 270477870 5950 5950 5950 5950 20
757 20241209 092100 270358870 5950 5950 5950 5950 1002
758 20241209 092000 264396970 5950 5950 5950 5950 0
759 20241209 091900 264396970 5950 5950 5950 5950 1
760 20241209 091800 264391020 5860 5950 5950 5860 5802
761 20241209 091700 230223600 5970 5980 5980 5970 5452
762 20241209 091600 197675050 5980 5980 5980 5980 140
763 20241209 091500 196837850 5970 5970 5970 5970 3336
764 20241209 091400 176921930 5970 5970 5980 5970 1651
765 20241209 091300 167063010 5980 5980 5980 5980 10
766 20241209 091200 167003210 5980 5960 5980 5960 617
767 20241209 091100 163316050 5960 5910 5960 5910 1354
768 20241209 091000 155313060 5910 5890 5910 5860 3876
769 20241209 090900 132437030 5900 5870 5900 5870 62
770 20241209 090800 132072850 5860 5820 5860 5820 892
771 20241209 090700 126865990 5820 5820 5820 5810 195
772 20241209 090600 125731770 5820 5820 5820 5810 352
773 20241209 090500 123685590 5820 5800 5820 5800 59
774 20241209 090400 123342230 5790 5830 5840 5790 2617
775 20241209 090300 108133170 5810 5810 5820 5810 175
776 20241209 090200 107115420 5800 5860 5860 5790 5464
777 20241209 090100 75368850 5850 5980 5980 5850 10554
778 20241209 090000 13294080 6020 5960 6020 5960 2169