ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-05 2775 candle_min

Browse Source
This commit is contained in:
ened
2024-12-05 22:02:42 +09:00
parent c945b6799b
commit d3aa739b9c
2775 changed files with 1822687 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

593
007810/min/candle-20241205.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185100,549631840,8310,8310,8310,8310,1210
20241205,185000,549631840,8310,8310,8310,8310,0
20241205,184900,549631840,8310,8310,8310,8310,0
20241205,184800,549631840,8310,8310,8310,8310,0
20241205,184700,549631840,8310,8310,8310,8310,0
20241205,184600,549631840,8310,8310,8310,8310,0
20241205,184500,549631840,8310,8310,8310,8310,0
20241205,184400,549631840,8310,8310,8310,8310,0
20241205,184300,549631840,8310,8310,8310,8310,0
20241205,184200,549631840,8310,8310,8310,8310,0
20241205,184100,549631840,8310,8310,8310,8310,0
20241205,184000,549631840,8310,8310,8310,8310,0
20241205,183900,549631840,8310,8310,8310,8310,0
20241205,183800,549631840,8310,8310,8310,8310,0
20241205,183700,549631840,8310,8310,8310,8310,0
20241205,183600,549631840,8310,8310,8310,8310,0
20241205,183500,549631840,8310,8310,8310,8310,0
20241205,183400,549631840,8310,8310,8310,8310,0
20241205,183300,549631840,8310,8310,8310,8310,0
20241205,183200,549631840,8310,8310,8310,8310,0
20241205,183100,549631840,8310,8310,8310,8310,0
20241205,183000,549631840,8310,8310,8310,8310,0
20241205,182900,549631840,8310,8310,8310,8310,0
20241205,182800,549631840,8310,8310,8310,8310,0
20241205,182700,549631840,8310,8310,8310,8310,0
20241205,182600,549631840,8310,8310,8310,8310,0
20241205,182500,549631840,8310,8310,8310,8310,0
20241205,182400,549631840,8310,8310,8310,8310,0
20241205,182300,549631840,8310,8310,8310,8310,0
20241205,182200,549631840,8310,8310,8310,8310,0
20241205,182100,549631840,8310,8310,8310,8310,1210
20241205,182000,549631840,8310,8310,8310,8310,0
20241205,181900,549631840,8310,8310,8310,8310,0
20241205,181800,549631840,8310,8310,8310,8310,0
20241205,181700,549631840,8310,8310,8310,8310,0
20241205,181600,549631840,8310,8310,8310,8310,0
20241205,181500,549631840,8310,8310,8310,8310,0
20241205,181400,549631840,8310,8310,8310,8310,0
20241205,181300,549631840,8310,8310,8310,8310,0
20241205,181200,549631840,8310,8310,8310,8310,0
20241205,181100,549631840,8310,8310,8310,8310,0
20241205,181000,549631840,8310,8310,8310,8310,0
20241205,180900,549631840,8310,8310,8310,8310,0
20241205,180800,549631840,8310,8310,8310,8310,0
20241205,180700,549631840,8310,8310,8310,8310,0
20241205,180600,549631840,8310,8310,8310,8310,0
20241205,180500,549631840,8310,8310,8310,8310,0
20241205,180400,549631840,8310,8310,8310,8310,0
20241205,180300,549631840,8310,8310,8310,8310,0
20241205,180200,549631840,8310,8310,8310,8310,0
20241205,180100,549631840,8310,8310,8310,8310,0
20241205,180000,549631840,8310,8310,8310,8310,0
20241205,175900,549631840,8310,8310,8310,8310,0
20241205,175800,549631840,8310,8310,8310,8310,0
20241205,175700,549631840,8310,8310,8310,8310,0
20241205,175600,549631840,8310,8310,8310,8310,0
20241205,175500,549631840,8310,8310,8310,8310,0
20241205,175400,549631840,8310,8310,8310,8310,0
20241205,175300,549631840,8310,8310,8310,8310,0
20241205,175200,549631840,8310,8310,8310,8310,0
20241205,175100,549631840,8310,8310,8310,8310,1210
20241205,175000,549631840,8310,8310,8310,8310,0
20241205,174900,549631840,8310,8310,8310,8310,0
20241205,174800,549631840,8310,8310,8310,8310,0
20241205,174700,549631840,8310,8310,8310,8310,0
20241205,174600,549631840,8310,8310,8310,8310,0
20241205,174500,549631840,8310,8310,8310,8310,0
20241205,174400,549631840,8310,8310,8310,8310,0
20241205,174300,549631840,8310,8310,8310,8310,0
20241205,174200,549631840,8310,8310,8310,8310,0
20241205,174100,549631840,8310,8310,8310,8310,0
20241205,174000,549631840,8310,8310,8310,8310,0
20241205,173900,549631840,8310,8310,8310,8310,0
20241205,173800,549631840,8310,8310,8310,8310,0
20241205,173700,549631840,8310,8310,8310,8310,0
20241205,173600,549631840,8310,8310,8310,8310,0
20241205,173500,549631840,8310,8310,8310,8310,0
20241205,173400,549631840,8310,8310,8310,8310,0
20241205,173300,549631840,8310,8310,8310,8310,0
20241205,173200,549631840,8310,8310,8310,8310,0
20241205,173100,549631840,8310,8310,8310,8310,0
20241205,173000,549631840,8310,8310,8310,8310,0
20241205,172900,549631840,8310,8310,8310,8310,0
20241205,172800,549631840,8310,8310,8310,8310,0
20241205,172700,549631840,8310,8310,8310,8310,0
20241205,172600,549631840,8310,8310,8310,8310,0
20241205,172500,549631840,8310,8310,8310,8310,0
20241205,172400,549631840,8310,8310,8310,8310,0
20241205,172300,549631840,8310,8310,8310,8310,0
20241205,172200,549631840,8310,8310,8310,8310,0
20241205,172100,549631840,8310,8310,8310,8310,1210
20241205,172000,549631840,8310,8310,8310,8310,0
20241205,171900,549631840,8310,8310,8310,8310,0
20241205,171800,549631840,8310,8310,8310,8310,0
20241205,171700,549631840,8310,8310,8310,8310,0
20241205,171600,549631840,8310,8310,8310,8310,0
20241205,171500,549631840,8310,8310,8310,8310,0
20241205,171400,549631840,8310,8310,8310,8310,0
20241205,171300,549631840,8310,8310,8310,8310,0
20241205,171200,549631840,8310,8310,8310,8310,0
20241205,171100,549631840,8310,8310,8310,8310,0
20241205,171000,549631840,8310,8310,8310,8310,0
20241205,170900,549631840,8310,8310,8310,8310,0
20241205,170800,549631840,8310,8310,8310,8310,0
20241205,170700,549631840,8310,8310,8310,8310,0
20241205,170600,549631840,8310,8310,8310,8310,0
20241205,170500,549631840,8310,8310,8310,8310,0
20241205,170400,549631840,8310,8310,8310,8310,0
20241205,170300,549631840,8310,8310,8310,8310,0
20241205,170200,549631840,8310,8310,8310,8310,0
20241205,170100,549631840,8310,8310,8310,8310,0
20241205,170000,549631840,8310,8310,8310,8310,0
20241205,165900,549631840,8310,8310,8310,8310,0
20241205,165800,549631840,8310,8310,8310,8310,0
20241205,165700,549631840,8310,8310,8310,8310,0
20241205,165600,549631840,8310,8310,8310,8310,0
20241205,165500,549631840,8310,8310,8310,8310,0
20241205,165400,549631840,8310,8310,8310,8310,0
20241205,165300,549631840,8310,8310,8310,8310,0
20241205,165200,549631840,8310,8310,8310,8310,0
20241205,165100,549631840,8310,8310,8310,8310,1210
20241205,165000,549631840,8310,8310,8310,8310,0
20241205,164900,549631840,8310,8310,8310,8310,0
20241205,164800,549631840,8310,8310,8310,8310,0
20241205,164700,549631840,8310,8310,8310,8310,0
20241205,164600,549631840,8310,8310,8310,8310,0
20241205,164500,549631840,8310,8310,8310,8310,0
20241205,164400,549631840,8310,8310,8310,8310,0
20241205,164300,549631840,8310,8310,8310,8310,0
20241205,164200,549631840,8310,8310,8310,8310,0
20241205,164100,549631840,8310,8310,8310,8310,0
20241205,164000,549631840,8310,8310,8310,8310,0
20241205,163900,549631840,8310,8310,8310,8310,0
20241205,163800,549631840,8310,8310,8310,8310,0
20241205,163700,549631840,8310,8310,8310,8310,0
20241205,163600,549631840,8310,8310,8310,8310,0
20241205,163500,549631840,8310,8310,8310,8310,0
20241205,163400,549631840,8310,8310,8310,8310,0
20241205,163300,549631840,8310,8310,8310,8310,0
20241205,163200,549631840,8310,8310,8310,8310,0
20241205,163100,549631840,8310,8310,8310,8310,0
20241205,163000,549631840,8310,8310,8310,8310,0
20241205,162900,549631840,8310,8310,8310,8310,0
20241205,162800,549631840,8310,8310,8310,8310,0
20241205,162700,549631840,8310,8310,8310,8310,0
20241205,162600,549631840,8310,8310,8310,8310,0
20241205,162500,549631840,8310,8310,8310,8310,0
20241205,162400,549631840,8310,8310,8310,8310,0
20241205,162300,549631840,8310,8310,8310,8310,0
20241205,162200,549631840,8310,8310,8310,8310,0
20241205,162100,549631840,8310,8310,8310,8310,1210
20241205,162000,549631840,8310,8310,8310,8310,0
20241205,161900,549631840,8310,8310,8310,8310,0
20241205,161800,549631840,8310,8310,8310,8310,0
20241205,161700,549631840,8310,8310,8310,8310,0
20241205,161600,549631840,8310,8310,8310,8310,0
20241205,161500,549631840,8310,8310,8310,8310,0
20241205,161400,549631840,8310,8310,8310,8310,0
20241205,161300,549631840,8310,8310,8310,8310,0
20241205,161200,549631840,8310,8310,8310,8310,0
20241205,161100,549631840,8310,8310,8310,8310,0
20241205,161000,549631840,8310,8310,8310,8310,0
20241205,160900,549631840,8310,8310,8310,8310,0
20241205,160800,549631840,8310,8310,8310,8310,0
20241205,160700,549631840,8310,8310,8310,8310,0
20241205,160600,549631840,8310,8310,8310,8310,0
20241205,160500,549631840,8310,8310,8310,8310,0
20241205,160400,549631840,8310,8310,8310,8310,0
20241205,160300,549631840,8310,8310,8310,8310,0
20241205,160200,549631840,8310,8310,8310,8310,0
20241205,160100,549631840,8310,8310,8310,8310,0
20241205,160000,549631840,8310,8310,8310,8310,0
20241205,155900,549631840,8310,8310,8310,8310,0
20241205,155800,549631840,8310,8310,8310,8310,0
20241205,155700,549631840,8310,8310,8310,8310,0
20241205,155600,549631840,8310,8310,8310,8310,0
20241205,155500,549631840,8310,8310,8310,8310,0
20241205,155400,549631840,8310,8310,8310,8310,0
20241205,155300,549631840,8310,8310,8310,8310,0
20241205,155200,549631840,8310,8310,8310,8310,0
20241205,155100,549631840,8310,8310,8310,8310,1210
20241205,155000,549631840,8310,8310,8310,8310,0
20241205,154900,549631840,8310,8310,8310,8310,0
20241205,154800,549631840,8310,8310,8310,8310,0
20241205,154700,549631840,8310,8310,8310,8310,0
20241205,154600,549631840,8310,8310,8310,8310,0
20241205,154500,549631840,8310,8310,8310,8310,0
20241205,154400,549631840,8310,8310,8310,8310,0
20241205,154300,549631840,8310,8310,8310,8310,0
20241205,154200,549631840,8310,8310,8310,8310,0
20241205,154100,549631840,8310,8310,8310,8310,0
20241205,154000,549631840,8310,8310,8310,8310,0
20241205,153900,549631840,8310,8310,8310,8310,0
20241205,153800,549631840,8310,8310,8310,8310,0
20241205,153700,549631840,8310,8310,8310,8310,0
20241205,153600,549631840,8310,8310,8310,8310,0
20241205,153500,549631840,8310,8310,8310,8310,0
20241205,153400,549631840,8310,8310,8310,8310,0
20241205,153300,549631840,8310,8310,8310,8310,0
20241205,153200,549631840,8310,8310,8310,8310,0
20241205,153100,549631840,8310,8310,8310,8310,0
20241205,153000,549631840,8310,8310,8310,8310,1210
20241205,152900,539576740,8340,8340,8340,8340,0
20241205,152800,539576740,8340,8340,8340,8340,0
20241205,152700,539576740,8340,8340,8340,8340,0
20241205,152600,539576740,8340,8340,8340,8340,0
20241205,152500,539576740,8340,8340,8340,8340,0
20241205,152400,539576740,8340,8340,8340,8340,0
20241205,152300,539576740,8340,8340,8340,8340,0
20241205,152200,539576740,8340,8340,8340,8340,0
20241205,152100,539576740,8340,8340,8340,8340,0
20241205,152000,539576740,8340,8340,8340,8340,0
20241205,151900,539576740,8340,8340,8340,8340,732
20241205,151800,533471860,8350,8350,8350,8350,227
20241205,151700,531576410,8350,8360,8360,8350,131
20241205,151600,530481360,8370,8360,8370,8350,752
20241205,151500,524195150,8370,8370,8370,8370,1
20241205,151400,524186780,8390,8350,8390,8350,136
20241205,151300,523049640,8340,8340,8340,8340,582
20241205,151200,518195760,8330,8330,8330,8330,0
20241205,151100,518195760,8330,8330,8330,8330,330
20241205,151000,515446860,8330,8310,8330,8310,113
20241205,150900,514506620,8310,8310,8310,8310,60
20241205,150800,514008020,8310,8310,8310,8310,83
20241205,150700,513318290,8310,8310,8310,8310,0
20241205,150600,513318290,8310,8310,8310,8310,0
20241205,150500,513318290,8310,8310,8310,8310,50
20241205,150400,512902790,8330,8330,8330,8330,430
20241205,150300,509320890,8330,8330,8330,8330,238
20241205,150200,507338350,8340,8340,8340,8340,3
20241205,150100,507313330,8340,8330,8340,8330,23
20241205,150000,507121520,8330,8330,8330,8330,0
20241205,145900,507121520,8330,8330,8340,8330,42
20241205,145800,506771550,8320,8310,8320,8310,185
20241205,145700,505233720,8310,8310,8310,8310,357
20241205,145600,502267050,8300,8300,8300,8300,0
20241205,145500,502267050,8300,8300,8300,8300,87
20241205,145400,501544950,8300,8300,8300,8300,27
20241205,145300,501320850,8300,8300,8300,8300,0
20241205,145200,501320850,8300,8300,8300,8300,94
20241205,145100,500540650,8310,8270,8310,8270,51
20241205,145000,500118840,8320,8300,8320,8270,2359
20241205,144900,480580340,8300,8300,8300,8300,1100
20241205,144800,471450340,8300,8310,8310,8300,685
20241205,144700,465758610,8310,8320,8320,8310,1198
20241205,144600,455791260,8320,8330,8330,8320,1477
20241205,144500,443489240,8340,8340,8340,8340,1293
20241205,144400,432705620,8350,8350,8350,8340,988
20241205,144300,424456020,8350,8350,8350,8350,50
20241205,144200,424038520,8350,8350,8350,8350,1
20241205,144100,424030170,8360,8360,8360,8360,0
20241205,144000,424030170,8360,8360,8360,8360,10
20241205,143900,423946570,8350,8350,8350,8350,173
20241205,143800,422502020,8350,8350,8350,8350,400
20241205,143700,419162020,8360,8360,8360,8360,100
20241205,143600,418326020,8360,8360,8360,8360,170
20241205,143500,416904820,8360,8350,8360,8350,240
20241205,143400,414898520,8350,8350,8350,8350,16
20241205,143300,414764920,8350,8350,8350,8350,2
20241205,143200,414748220,8350,8360,8360,8350,70
20241205,143100,414163210,8360,8360,8360,8360,37
20241205,143000,413853890,8360,8360,8360,8360,48
20241205,142900,413452610,8360,8360,8360,8350,242
20241205,142800,411429790,8370,8370,8370,8370,1
20241205,142700,411421420,8380,8380,8380,8380,10
20241205,142600,411337620,8360,8360,8360,8360,200
20241205,142500,409665620,8360,8360,8360,8360,400
20241205,142400,406321620,8360,8370,8370,8360,405
20241205,142300,402932520,8400,8400,8400,8400,0
20241205,142200,402932520,8400,8400,8400,8400,10
20241205,142100,402848520,8400,8400,8400,8400,5
20241205,142000,402806520,8400,8380,8400,8380,531
20241205,141900,398350960,8380,8380,8380,8380,0
20241205,141800,398350960,8380,8380,8380,8380,100
20241205,141700,397512960,8370,8370,8370,8370,50
20241205,141600,397094460,8380,8380,8380,8380,0
20241205,141500,397094460,8380,8380,8380,8380,0
20241205,141400,397094460,8380,8380,8380,8380,20
20241205,141300,396926860,8390,8390,8390,8390,0
20241205,141200,396926860,8390,8390,8390,8390,0
20241205,141100,396926860,8390,8390,8390,8390,0
20241205,141000,396926860,8390,8390,8390,8390,49
20241205,140900,396515750,8380,8380,8380,8380,0
20241205,140800,396515750,8380,8380,8380,8380,0
20241205,140700,396515750,8380,8380,8380,8380,28
20241205,140600,396281110,8380,8380,8380,8380,91
20241205,140500,395518530,8360,8360,8360,8360,0
20241205,140400,395518530,8360,8370,8370,8360,64
20241205,140300,394983460,8370,8370,8370,8370,0
20241205,140200,394983460,8370,8370,8370,8370,0
20241205,140100,394983460,8370,8370,8370,8370,40
20241205,140000,394648660,8370,8370,8370,8370,13
20241205,135900,394539850,8360,8360,8360,8360,0
20241205,135800,394539850,8360,8360,8360,8360,0
20241205,135700,394539850,8360,8360,8360,8360,130
20241205,135600,393453050,8360,8370,8370,8360,112
20241205,135500,392516680,8360,8360,8360,8360,44
20241205,135400,392148840,8360,8340,8360,8340,6
20241205,135300,392098780,8350,8350,8350,8350,178
20241205,135200,390612480,8350,8350,8350,8350,0
20241205,135100,390612480,8350,8350,8350,8350,105
20241205,135000,389735730,8350,8350,8350,8350,0
20241205,134900,389735730,8350,8350,8350,8350,0
20241205,134800,389735730,8350,8350,8350,8350,0
20241205,134700,389735730,8350,8350,8350,8350,0
20241205,134600,389735730,8350,8350,8350,8350,100
20241205,134500,388900730,8350,8350,8350,8350,3
20241205,134400,388875680,8350,8350,8350,8350,5
20241205,134300,388833930,8350,8350,8350,8350,15
20241205,134200,388708680,8340,8340,8340,8340,0
20241205,134100,388708680,8340,8340,8340,8340,68
20241205,134000,388141560,8350,8350,8350,8350,0
20241205,133900,388141560,8350,8350,8350,8350,0
20241205,133800,388141560,8350,8350,8350,8350,0
20241205,133700,388141560,8350,8340,8350,8330,264
20241205,133600,385939850,8340,8340,8340,8340,2865
20241205,133500,362045750,8340,8350,8350,8340,3900
20241205,133400,329494490,8360,8380,8380,8360,278
20241205,133300,327164910,8380,8380,8380,8380,0
20241205,133200,327164910,8380,8380,8380,8380,0
20241205,133100,327164910,8380,8380,8380,8380,0
20241205,133000,327164910,8380,8380,8380,8380,0
20241205,132900,327164910,8380,8380,8380,8380,0
20241205,132800,327164910,8380,8380,8380,8380,0
20241205,132700,327164910,8380,8380,8380,8380,4
20241205,132600,327131390,8380,8380,8380,8380,80
20241205,132500,326460990,8370,8370,8370,8370,0
20241205,132400,326460990,8370,8370,8370,8370,10
20241205,132300,326377290,8380,8380,8380,8380,60
20241205,132200,325874490,8380,8380,8380,8380,1
20241205,132100,325866110,8380,8380,8380,8380,0
20241205,132000,325866110,8380,8380,8380,8380,0
20241205,131900,325866110,8380,8370,8380,8370,63
20241205,131800,325338790,8370,8370,8370,8370,6
20241205,131700,325288570,8360,8360,8360,8360,0
20241205,131600,325288570,8360,8360,8360,8360,0
20241205,131500,325288570,8360,8360,8360,8360,0
20241205,131400,325288570,8360,8360,8360,8360,0
20241205,131300,325288570,8360,8360,8360,8360,15
20241205,131200,325163170,8360,8360,8360,8360,0
20241205,131100,325163170,8360,8360,8360,8360,10
20241205,131000,325079570,8360,8360,8360,8360,1319
20241205,130900,314052730,8370,8370,8370,8370,22
20241205,130800,313868590,8410,8360,8410,8360,321
20241205,130700,311178430,8360,8360,8360,8360,0
20241205,130600,311178430,8360,8360,8360,8360,293
20241205,130500,308728950,8360,8360,8360,8360,20
20241205,130400,308561750,8360,8360,8360,8360,90
20241205,130300,307809350,8370,8370,8370,8370,0
20241205,130200,307809350,8370,8370,8370,8370,5
20241205,130100,307767500,8360,8360,8360,8360,200
20241205,130000,306095500,8380,8380,8380,8380,1
20241205,125900,306087120,8380,8380,8380,8380,0
20241205,125800,306087120,8380,8380,8380,8380,1
20241205,125700,306078740,8360,8370,8370,8360,195
20241205,125600,304447620,8370,8370,8370,8370,0
20241205,125500,304447620,8370,8380,8380,8370,728
20241205,125400,298350830,8380,8380,8380,8380,30
20241205,125300,298099430,8390,8390,8390,8390,2
20241205,125200,298082650,8380,8380,8380,8370,31
20241205,125100,297822920,8370,8370,8370,8370,5
20241205,125000,297781070,8380,8370,8380,8370,20
20241205,124900,297613480,8370,8380,8380,8370,65
20241205,124800,297069170,8390,8380,8390,8380,2
20241205,124700,297052400,8390,8390,8390,8390,0
20241205,124600,297052400,8390,8390,8390,8390,0
20241205,124500,297052400,8390,8390,8390,8390,0
20241205,124400,297052400,8390,8390,8390,8390,0
20241205,124300,297052400,8390,8390,8390,8390,2
20241205,124200,297035620,8390,8390,8390,8390,0
20241205,124100,297035620,8390,8390,8390,8390,0
20241205,124000,297035620,8390,8390,8390,8390,60
20241205,123900,296532220,8390,8390,8390,8390,1
20241205,123800,296523830,8380,8380,8380,8380,0
20241205,123700,296523830,8380,8380,8380,8380,0
20241205,123600,296523830,8380,8380,8380,8380,1
20241205,123500,296515450,8380,8380,8380,8380,0
20241205,123400,296515450,8380,8380,8380,8380,29
20241205,123300,296272430,8370,8370,8370,8370,14
20241205,123200,296155250,8370,8370,8370,8370,69
20241205,123100,295577720,8370,8370,8370,8370,14
20241205,123000,295460540,8370,8380,8380,8370,15
20241205,122900,295334980,8380,8370,8380,8370,49
20241205,122800,294924840,8370,8370,8370,8370,0
20241205,122700,294924840,8370,8370,8370,8370,12
20241205,122600,294824400,8370,8370,8370,8370,383
20241205,122500,291618690,8380,8380,8380,8380,3
20241205,122400,291593550,8390,8380,8390,8380,498
20241205,122300,287420290,8380,8390,8390,8380,515
20241205,122200,283099590,8390,8390,8390,8390,69
20241205,122100,282520680,8390,8400,8400,8390,92
20241205,122000,281748710,8410,8410,8410,8410,0
20241205,121900,281748710,8410,8410,8410,8410,402
20241205,121800,278367890,8400,8400,8400,8400,0
20241205,121700,278367890,8400,8400,8400,8400,0
20241205,121600,278367890,8400,8400,8400,8400,1
20241205,121500,278359490,8410,8410,8410,8410,0
20241205,121400,278359490,8410,8410,8410,8410,12
20241205,121300,278258570,8410,8410,8410,8410,100
20241205,121200,277417570,8410,8410,8410,8410,19
20241205,121100,277257780,8430,8430,8430,8430,0
20241205,121000,277257780,8430,8430,8430,8430,0
20241205,120900,277257780,8430,8410,8430,8410,96
20241205,120800,276450400,8410,8410,8410,8410,18
20241205,120700,276299020,8420,8420,8420,8420,10
20241205,120600,276214820,8430,8430,8430,8430,0
20241205,120500,276214820,8430,8430,8430,8430,1
20241205,120400,276206390,8420,8410,8420,8410,47
20241205,120300,275810720,8410,8410,8410,8410,29
20241205,120200,275566830,8410,8410,8410,8410,0
20241205,120100,275566830,8410,8410,8410,8410,0
20241205,120000,275566830,8410,8420,8420,8410,30
20241205,115900,275314520,8410,8410,8410,8410,0
20241205,115800,275314520,8410,8410,8410,8410,0
20241205,115700,275314520,8410,8410,8410,8410,0
20241205,115600,275314520,8410,8400,8410,8400,335
20241205,115500,272497510,8410,8410,8410,8410,7
20241205,115400,272438640,8410,8410,8410,8410,0
20241205,115300,272438640,8410,8400,8410,8400,27
20241205,115200,272211740,8410,8410,8410,8410,0
20241205,115100,272211740,8410,8410,8410,8400,446
20241205,115000,268465140,8410,8410,8410,8410,1
20241205,114900,268456730,8400,8400,8400,8400,34
20241205,114800,268171130,8410,8410,8410,8410,1
20241205,114700,268162720,8400,8400,8400,8400,120
20241205,114600,267154720,8400,8420,8420,8400,722
20241205,114500,261083000,8430,8430,8430,8430,1
20241205,114400,261074570,8430,8430,8430,8430,0
20241205,114300,261074570,8430,8410,8430,8410,4
20241205,114200,261040910,8410,8410,8410,8410,0
20241205,114100,261040910,8410,8410,8410,8410,34
20241205,114000,260754970,8430,8430,8430,8410,651
20241205,113900,255275680,8430,8430,8430,8430,126
20241205,113800,254213500,8430,8440,8440,8430,11
20241205,113700,254120760,8450,8450,8450,8450,0
20241205,113600,254120760,8450,8450,8450,8450,2
20241205,113500,254103860,8450,8450,8450,8450,1
20241205,113400,254095410,8440,8440,8440,8440,29
20241205,113300,253850650,8440,8440,8440,8440,152
20241205,113200,252567770,8450,8450,8450,8450,231
20241205,113100,250615820,8440,8430,8440,8430,48
20241205,113000,250210920,8450,8450,8450,8450,1
20241205,112900,250202470,8440,8440,8440,8440,394
20241205,112800,246877110,8440,8440,8440,8440,106
20241205,112700,245982470,8440,8440,8440,8440,377
20241205,112600,242800590,8440,8440,8440,8440,1
20241205,112500,242792150,8440,8440,8440,8440,477
20241205,112400,238766270,8460,8470,8470,8440,302
20241205,112300,236214340,8470,8450,8470,8450,506
20241205,112200,231937740,8460,8460,8460,8460,1049
20241205,112100,223063200,8460,8460,8460,8460,1
20241205,112000,223054740,8460,8460,8460,8460,7
20241205,111900,222995520,8440,8450,8450,8440,84
20241205,111800,222286060,8460,8460,8460,8460,25
20241205,111700,222074560,8460,8460,8460,8460,10
20241205,111600,221989960,8460,8460,8460,8460,20
20241205,111500,221820760,8460,8450,8460,8450,40
20241205,111400,221482560,8450,8450,8450,8450,20
20241205,111300,221313560,8450,8450,8450,8450,953
20241205,111200,213260710,8450,8450,8450,8450,0
20241205,111100,213260710,8450,8450,8450,8450,1
20241205,111000,213252260,8450,8450,8450,8450,1
20241205,110900,213243810,8430,8430,8430,8430,519
20241205,110800,208868640,8430,8430,8430,8430,9
20241205,110700,208792770,8430,8440,8440,8430,23
20241205,110600,208598720,8440,8430,8440,8420,90
20241205,110500,207840040,8430,8450,8450,8430,106
20241205,110400,206945250,8450,8450,8450,8450,3
20241205,110300,206919900,8450,8440,8450,8440,238
20241205,110200,204911160,8420,8420,8420,8420,13
20241205,110100,204801700,8440,8440,8440,8440,1
20241205,110000,204793260,8420,8420,8420,8420,13
20241205,105900,204683800,8420,8420,8420,8420,23
20241205,105800,204490140,8420,8420,8420,8420,0
20241205,105700,204490140,8420,8420,8420,8420,18
20241205,105600,204338580,8440,8430,8440,8420,87
20241205,105500,203605360,8420,8420,8420,8420,23
20241205,105400,203411700,8420,8420,8420,8420,89
20241205,105300,202662320,8430,8430,8440,8430,125
20241205,105200,201608520,8450,8450,8450,8450,5
20241205,105100,201566270,8450,8450,8450,8450,200
20241205,105000,199876270,8430,8470,8470,8430,606
20241205,104900,194745190,8470,8470,8470,8470,1
20241205,104800,194736720,8470,8470,8470,8470,0
20241205,104700,194736720,8470,8470,8470,8470,1
20241205,104600,194728250,8470,8470,8470,8470,0
20241205,104500,194728250,8470,8470,8470,8470,5
20241205,104400,194685900,8480,8420,8480,8420,149
20241205,104300,193425320,8420,8470,8480,8420,103
20241205,104200,192552450,8480,8480,8480,8480,401
20241205,104100,189151970,8490,8490,8490,8490,0
20241205,104000,189151970,8490,8470,8490,8470,309
20241205,103900,186530080,8470,8470,8470,8470,1
20241205,103800,186521610,8430,8430,8430,8430,16
20241205,103700,186386730,8490,8490,8490,8490,1
20241205,103600,186378240,8490,8440,8490,8440,2628
20241205,103500,164147550,8440,8420,8440,8420,603
20241205,103400,159061460,8410,8410,8410,8410,586
20241205,103300,154133200,8380,8380,8380,8380,61
20241205,103200,153622020,8380,8400,8400,8380,177
20241205,103100,152136220,8380,8380,8380,8380,0
20241205,103000,152136220,8380,8380,8380,8380,0
20241205,102900,152136220,8380,8380,8380,8380,0
20241205,102800,152136220,8380,8380,8380,8380,49
20241205,102700,151725600,8380,8350,8380,8350,433
20241205,102600,148098250,8350,8350,8350,8350,5
20241205,102500,148056500,8370,8370,8370,8370,1
20241205,102400,148048130,8360,8360,8360,8360,0
20241205,102300,148048130,8360,8360,8360,8360,44
20241205,102200,147680290,8370,8370,8370,8370,6
20241205,102100,147630070,8360,8360,8360,8360,8
20241205,102000,147563190,8360,8360,8360,8360,0
20241205,101900,147563190,8360,8360,8360,8360,0
20241205,101800,147563190,8360,8360,8360,8360,10
20241205,101700,147479590,8370,8340,8370,8340,25
20241205,101600,147271060,8340,8340,8340,8340,0
20241205,101500,147271060,8340,8340,8340,8340,1
20241205,101400,147262720,8340,8340,8340,8340,10
20241205,101300,147179320,8370,8370,8370,8370,1
20241205,101200,147170950,8380,8380,8380,8380,5
20241205,101100,147129050,8380,8380,8380,8380,1
20241205,101000,147120670,8370,8370,8370,8370,6
20241205,100900,147070450,8370,8370,8370,8370,0
20241205,100800,147070450,8370,8370,8370,8370,183
20241205,100700,145538740,8380,8380,8380,8380,0
20241205,100600,145538740,8380,8360,8380,8360,3
20241205,100500,145513630,8340,8350,8350,8340,350
20241205,100400,142591140,8350,8350,8350,8350,120
20241205,100300,141589140,8380,8380,8380,8380,1
20241205,100200,141580760,8350,8370,8370,8350,300
20241205,100100,139072410,8410,8410,8410,8410,0
20241205,100000,139072410,8410,8410,8410,8410,0
20241205,095900,139072410,8410,8410,8410,8410,0
20241205,095800,139072410,8410,8410,8410,8410,1
20241205,095700,139064000,8350,8370,8370,8350,323
20241205,095600,136364670,8370,8370,8370,8370,0
20241205,095500,136364670,8370,8370,8370,8370,0
20241205,095400,136364670,8370,8370,8370,8370,0
20241205,095300,136364670,8370,8390,8390,8370,497
20241205,095200,132201950,8400,8400,8400,8400,1
20241205,095100,132193550,8400,8400,8400,8400,0
20241205,095000,132193550,8400,8400,8400,8400,0
20241205,094900,132193550,8400,8400,8400,8400,1
20241205,094800,132185150,8410,8420,8420,8370,103
20241205,094700,131317950,8420,8420,8420,8420,0
20241205,094600,131317950,8420,8390,8420,8370,131
20241205,094500,130221250,8400,8430,8430,8400,2
20241205,094400,130204420,8430,8430,8430,8430,1
20241205,094300,130195990,8430,8430,8430,8430,1
20241205,094200,130187560,8400,8390,8400,8390,1363
20241205,094100,118745040,8390,8390,8390,8390,0
20241205,094000,118745040,8390,8390,8390,8390,0
20241205,093900,118745040,8390,8380,8390,8380,211
20241205,093800,116976850,8350,8350,8350,8350,489
20241205,093700,112893700,8300,8300,8300,8300,1
20241205,093600,112885400,8350,8350,8350,8350,10
20241205,093500,112801900,8350,8350,8350,8350,0
20241205,093400,112801900,8350,8350,8350,8350,1
20241205,093300,112793550,8310,8310,8310,8310,0
20241205,093200,112793550,8310,8280,8310,8280,369
20241205,093100,109729170,8310,8310,8310,8310,0
20241205,093000,109729170,8310,8280,8310,8280,6
20241205,092900,109679370,8280,8310,8310,8280,2
20241205,092800,109662780,8280,8280,8280,8280,800
20241205,092700,103038780,8290,8280,8290,8280,9
20241205,092600,102964180,8290,8280,8290,8280,200
20241205,092500,101308170,8270,8290,8290,8270,102
20241205,092400,100462630,8290,8290,8300,8290,53
20241205,092300,100023250,8270,8270,8270,8270,30
20241205,092200,99775150,8270,8250,8270,8250,730
20241205,092100,93751770,8250,8250,8250,8250,203
20241205,092000,92077020,8250,8250,8250,8250,70
20241205,091900,91499520,8260,8270,8290,8250,361
20241205,091800,88520130,8290,8310,8310,8280,254
20241205,091700,86416130,8320,8320,8320,8320,26
20241205,091600,86199810,8340,8340,8340,8340,6
20241205,091500,86149770,8350,8350,8350,8350,64
20241205,091400,85615370,8340,8340,8340,8340,70
20241205,091300,85031570,8330,8390,8390,8330,349
20241205,091200,82113180,8380,8390,8390,8380,300
20241205,091100,79597180,8390,8400,8400,8390,1501
20241205,091000,66988810,8400,8400,8400,8400,0
20241205,090900,66988810,8400,8360,8400,8350,1715
20241205,090800,52655410,8350,8350,8350,8350,0
20241205,090700,52655410,8350,8350,8350,8350,0
20241205,090600,52655410,8350,8410,8410,8350,4194
20241205,090500,17434730,8400,8430,8440,8400,534
20241205,090400,12946850,8430,8430,8430,8430,63
20241205,090300,12415760,8430,8410,8430,8410,271
20241205,090200,10132490,8440,8450,8450,8440,103
20241205,090100,9262340,8450,8450,8460,8450,262
20241205,090000,7048230,8450,8400,8450,8400,839
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241205 185100 549631840 8310 8310 8310 8310 1210
3 20241205 185000 549631840 8310 8310 8310 8310 0
4 20241205 184900 549631840 8310 8310 8310 8310 0
5 20241205 184800 549631840 8310 8310 8310 8310 0
6 20241205 184700 549631840 8310 8310 8310 8310 0
7 20241205 184600 549631840 8310 8310 8310 8310 0
8 20241205 184500 549631840 8310 8310 8310 8310 0
9 20241205 184400 549631840 8310 8310 8310 8310 0
10 20241205 184300 549631840 8310 8310 8310 8310 0
11 20241205 184200 549631840 8310 8310 8310 8310 0
12 20241205 184100 549631840 8310 8310 8310 8310 0
13 20241205 184000 549631840 8310 8310 8310 8310 0
14 20241205 183900 549631840 8310 8310 8310 8310 0
15 20241205 183800 549631840 8310 8310 8310 8310 0
16 20241205 183700 549631840 8310 8310 8310 8310 0
17 20241205 183600 549631840 8310 8310 8310 8310 0
18 20241205 183500 549631840 8310 8310 8310 8310 0
19 20241205 183400 549631840 8310 8310 8310 8310 0
20 20241205 183300 549631840 8310 8310 8310 8310 0
21 20241205 183200 549631840 8310 8310 8310 8310 0
22 20241205 183100 549631840 8310 8310 8310 8310 0
23 20241205 183000 549631840 8310 8310 8310 8310 0
24 20241205 182900 549631840 8310 8310 8310 8310 0
25 20241205 182800 549631840 8310 8310 8310 8310 0
26 20241205 182700 549631840 8310 8310 8310 8310 0
27 20241205 182600 549631840 8310 8310 8310 8310 0
28 20241205 182500 549631840 8310 8310 8310 8310 0
29 20241205 182400 549631840 8310 8310 8310 8310 0
30 20241205 182300 549631840 8310 8310 8310 8310 0
31 20241205 182200 549631840 8310 8310 8310 8310 0
32 20241205 182100 549631840 8310 8310 8310 8310 1210
33 20241205 182000 549631840 8310 8310 8310 8310 0
34 20241205 181900 549631840 8310 8310 8310 8310 0
35 20241205 181800 549631840 8310 8310 8310 8310 0
36 20241205 181700 549631840 8310 8310 8310 8310 0
37 20241205 181600 549631840 8310 8310 8310 8310 0
38 20241205 181500 549631840 8310 8310 8310 8310 0
39 20241205 181400 549631840 8310 8310 8310 8310 0
40 20241205 181300 549631840 8310 8310 8310 8310 0
41 20241205 181200 549631840 8310 8310 8310 8310 0
42 20241205 181100 549631840 8310 8310 8310 8310 0
43 20241205 181000 549631840 8310 8310 8310 8310 0
44 20241205 180900 549631840 8310 8310 8310 8310 0
45 20241205 180800 549631840 8310 8310 8310 8310 0
46 20241205 180700 549631840 8310 8310 8310 8310 0
47 20241205 180600 549631840 8310 8310 8310 8310 0
48 20241205 180500 549631840 8310 8310 8310 8310 0
49 20241205 180400 549631840 8310 8310 8310 8310 0
50 20241205 180300 549631840 8310 8310 8310 8310 0
51 20241205 180200 549631840 8310 8310 8310 8310 0
52 20241205 180100 549631840 8310 8310 8310 8310 0
53 20241205 180000 549631840 8310 8310 8310 8310 0
54 20241205 175900 549631840 8310 8310 8310 8310 0
55 20241205 175800 549631840 8310 8310 8310 8310 0
56 20241205 175700 549631840 8310 8310 8310 8310 0
57 20241205 175600 549631840 8310 8310 8310 8310 0
58 20241205 175500 549631840 8310 8310 8310 8310 0
59 20241205 175400 549631840 8310 8310 8310 8310 0
60 20241205 175300 549631840 8310 8310 8310 8310 0
61 20241205 175200 549631840 8310 8310 8310 8310 0
62 20241205 175100 549631840 8310 8310 8310 8310 1210
63 20241205 175000 549631840 8310 8310 8310 8310 0
64 20241205 174900 549631840 8310 8310 8310 8310 0
65 20241205 174800 549631840 8310 8310 8310 8310 0
66 20241205 174700 549631840 8310 8310 8310 8310 0
67 20241205 174600 549631840 8310 8310 8310 8310 0
68 20241205 174500 549631840 8310 8310 8310 8310 0
69 20241205 174400 549631840 8310 8310 8310 8310 0
70 20241205 174300 549631840 8310 8310 8310 8310 0
71 20241205 174200 549631840 8310 8310 8310 8310 0
72 20241205 174100 549631840 8310 8310 8310 8310 0
73 20241205 174000 549631840 8310 8310 8310 8310 0
74 20241205 173900 549631840 8310 8310 8310 8310 0
75 20241205 173800 549631840 8310 8310 8310 8310 0
76 20241205 173700 549631840 8310 8310 8310 8310 0
77 20241205 173600 549631840 8310 8310 8310 8310 0
78 20241205 173500 549631840 8310 8310 8310 8310 0
79 20241205 173400 549631840 8310 8310 8310 8310 0
80 20241205 173300 549631840 8310 8310 8310 8310 0
81 20241205 173200 549631840 8310 8310 8310 8310 0
82 20241205 173100 549631840 8310 8310 8310 8310 0
83 20241205 173000 549631840 8310 8310 8310 8310 0
84 20241205 172900 549631840 8310 8310 8310 8310 0
85 20241205 172800 549631840 8310 8310 8310 8310 0
86 20241205 172700 549631840 8310 8310 8310 8310 0
87 20241205 172600 549631840 8310 8310 8310 8310 0
88 20241205 172500 549631840 8310 8310 8310 8310 0
89 20241205 172400 549631840 8310 8310 8310 8310 0
90 20241205 172300 549631840 8310 8310 8310 8310 0
91 20241205 172200 549631840 8310 8310 8310 8310 0
92 20241205 172100 549631840 8310 8310 8310 8310 1210
93 20241205 172000 549631840 8310 8310 8310 8310 0
94 20241205 171900 549631840 8310 8310 8310 8310 0
95 20241205 171800 549631840 8310 8310 8310 8310 0
96 20241205 171700 549631840 8310 8310 8310 8310 0
97 20241205 171600 549631840 8310 8310 8310 8310 0
98 20241205 171500 549631840 8310 8310 8310 8310 0
99 20241205 171400 549631840 8310 8310 8310 8310 0
100 20241205 171300 549631840 8310 8310 8310 8310 0
101 20241205 171200 549631840 8310 8310 8310 8310 0
102 20241205 171100 549631840 8310 8310 8310 8310 0
103 20241205 171000 549631840 8310 8310 8310 8310 0
104 20241205 170900 549631840 8310 8310 8310 8310 0
105 20241205 170800 549631840 8310 8310 8310 8310 0
106 20241205 170700 549631840 8310 8310 8310 8310 0
107 20241205 170600 549631840 8310 8310 8310 8310 0
108 20241205 170500 549631840 8310 8310 8310 8310 0
109 20241205 170400 549631840 8310 8310 8310 8310 0
110 20241205 170300 549631840 8310 8310 8310 8310 0
111 20241205 170200 549631840 8310 8310 8310 8310 0
112 20241205 170100 549631840 8310 8310 8310 8310 0
113 20241205 170000 549631840 8310 8310 8310 8310 0
114 20241205 165900 549631840 8310 8310 8310 8310 0
115 20241205 165800 549631840 8310 8310 8310 8310 0
116 20241205 165700 549631840 8310 8310 8310 8310 0
117 20241205 165600 549631840 8310 8310 8310 8310 0
118 20241205 165500 549631840 8310 8310 8310 8310 0
119 20241205 165400 549631840 8310 8310 8310 8310 0
120 20241205 165300 549631840 8310 8310 8310 8310 0
121 20241205 165200 549631840 8310 8310 8310 8310 0
122 20241205 165100 549631840 8310 8310 8310 8310 1210
123 20241205 165000 549631840 8310 8310 8310 8310 0
124 20241205 164900 549631840 8310 8310 8310 8310 0
125 20241205 164800 549631840 8310 8310 8310 8310 0
126 20241205 164700 549631840 8310 8310 8310 8310 0
127 20241205 164600 549631840 8310 8310 8310 8310 0
128 20241205 164500 549631840 8310 8310 8310 8310 0
129 20241205 164400 549631840 8310 8310 8310 8310 0
130 20241205 164300 549631840 8310 8310 8310 8310 0
131 20241205 164200 549631840 8310 8310 8310 8310 0
132 20241205 164100 549631840 8310 8310 8310 8310 0
133 20241205 164000 549631840 8310 8310 8310 8310 0
134 20241205 163900 549631840 8310 8310 8310 8310 0
135 20241205 163800 549631840 8310 8310 8310 8310 0
136 20241205 163700 549631840 8310 8310 8310 8310 0
137 20241205 163600 549631840 8310 8310 8310 8310 0
138 20241205 163500 549631840 8310 8310 8310 8310 0
139 20241205 163400 549631840 8310 8310 8310 8310 0
140 20241205 163300 549631840 8310 8310 8310 8310 0
141 20241205 163200 549631840 8310 8310 8310 8310 0
142 20241205 163100 549631840 8310 8310 8310 8310 0
143 20241205 163000 549631840 8310 8310 8310 8310 0
144 20241205 162900 549631840 8310 8310 8310 8310 0
145 20241205 162800 549631840 8310 8310 8310 8310 0
146 20241205 162700 549631840 8310 8310 8310 8310 0
147 20241205 162600 549631840 8310 8310 8310 8310 0
148 20241205 162500 549631840 8310 8310 8310 8310 0
149 20241205 162400 549631840 8310 8310 8310 8310 0
150 20241205 162300 549631840 8310 8310 8310 8310 0
151 20241205 162200 549631840 8310 8310 8310 8310 0
152 20241205 162100 549631840 8310 8310 8310 8310 1210
153 20241205 162000 549631840 8310 8310 8310 8310 0
154 20241205 161900 549631840 8310 8310 8310 8310 0
155 20241205 161800 549631840 8310 8310 8310 8310 0
156 20241205 161700 549631840 8310 8310 8310 8310 0
157 20241205 161600 549631840 8310 8310 8310 8310 0
158 20241205 161500 549631840 8310 8310 8310 8310 0
159 20241205 161400 549631840 8310 8310 8310 8310 0
160 20241205 161300 549631840 8310 8310 8310 8310 0
161 20241205 161200 549631840 8310 8310 8310 8310 0
162 20241205 161100 549631840 8310 8310 8310 8310 0
163 20241205 161000 549631840 8310 8310 8310 8310 0
164 20241205 160900 549631840 8310 8310 8310 8310 0
165 20241205 160800 549631840 8310 8310 8310 8310 0
166 20241205 160700 549631840 8310 8310 8310 8310 0
167 20241205 160600 549631840 8310 8310 8310 8310 0
168 20241205 160500 549631840 8310 8310 8310 8310 0
169 20241205 160400 549631840 8310 8310 8310 8310 0
170 20241205 160300 549631840 8310 8310 8310 8310 0
171 20241205 160200 549631840 8310 8310 8310 8310 0
172 20241205 160100 549631840 8310 8310 8310 8310 0
173 20241205 160000 549631840 8310 8310 8310 8310 0
174 20241205 155900 549631840 8310 8310 8310 8310 0
175 20241205 155800 549631840 8310 8310 8310 8310 0
176 20241205 155700 549631840 8310 8310 8310 8310 0
177 20241205 155600 549631840 8310 8310 8310 8310 0
178 20241205 155500 549631840 8310 8310 8310 8310 0
179 20241205 155400 549631840 8310 8310 8310 8310 0
180 20241205 155300 549631840 8310 8310 8310 8310 0
181 20241205 155200 549631840 8310 8310 8310 8310 0
182 20241205 155100 549631840 8310 8310 8310 8310 1210
183 20241205 155000 549631840 8310 8310 8310 8310 0
184 20241205 154900 549631840 8310 8310 8310 8310 0
185 20241205 154800 549631840 8310 8310 8310 8310 0
186 20241205 154700 549631840 8310 8310 8310 8310 0
187 20241205 154600 549631840 8310 8310 8310 8310 0
188 20241205 154500 549631840 8310 8310 8310 8310 0
189 20241205 154400 549631840 8310 8310 8310 8310 0
190 20241205 154300 549631840 8310 8310 8310 8310 0
191 20241205 154200 549631840 8310 8310 8310 8310 0
192 20241205 154100 549631840 8310 8310 8310 8310 0
193 20241205 154000 549631840 8310 8310 8310 8310 0
194 20241205 153900 549631840 8310 8310 8310 8310 0
195 20241205 153800 549631840 8310 8310 8310 8310 0
196 20241205 153700 549631840 8310 8310 8310 8310 0
197 20241205 153600 549631840 8310 8310 8310 8310 0
198 20241205 153500 549631840 8310 8310 8310 8310 0
199 20241205 153400 549631840 8310 8310 8310 8310 0
200 20241205 153300 549631840 8310 8310 8310 8310 0
201 20241205 153200 549631840 8310 8310 8310 8310 0
202 20241205 153100 549631840 8310 8310 8310 8310 0
203 20241205 153000 549631840 8310 8310 8310 8310 1210
204 20241205 152900 539576740 8340 8340 8340 8340 0
205 20241205 152800 539576740 8340 8340 8340 8340 0
206 20241205 152700 539576740 8340 8340 8340 8340 0
207 20241205 152600 539576740 8340 8340 8340 8340 0
208 20241205 152500 539576740 8340 8340 8340 8340 0
209 20241205 152400 539576740 8340 8340 8340 8340 0
210 20241205 152300 539576740 8340 8340 8340 8340 0
211 20241205 152200 539576740 8340 8340 8340 8340 0
212 20241205 152100 539576740 8340 8340 8340 8340 0
213 20241205 152000 539576740 8340 8340 8340 8340 0
214 20241205 151900 539576740 8340 8340 8340 8340 732
215 20241205 151800 533471860 8350 8350 8350 8350 227
216 20241205 151700 531576410 8350 8360 8360 8350 131
217 20241205 151600 530481360 8370 8360 8370 8350 752
218 20241205 151500 524195150 8370 8370 8370 8370 1
219 20241205 151400 524186780 8390 8350 8390 8350 136
220 20241205 151300 523049640 8340 8340 8340 8340 582
221 20241205 151200 518195760 8330 8330 8330 8330 0
222 20241205 151100 518195760 8330 8330 8330 8330 330
223 20241205 151000 515446860 8330 8310 8330 8310 113
224 20241205 150900 514506620 8310 8310 8310 8310 60
225 20241205 150800 514008020 8310 8310 8310 8310 83
226 20241205 150700 513318290 8310 8310 8310 8310 0
227 20241205 150600 513318290 8310 8310 8310 8310 0
228 20241205 150500 513318290 8310 8310 8310 8310 50
229 20241205 150400 512902790 8330 8330 8330 8330 430
230 20241205 150300 509320890 8330 8330 8330 8330 238
231 20241205 150200 507338350 8340 8340 8340 8340 3
232 20241205 150100 507313330 8340 8330 8340 8330 23
233 20241205 150000 507121520 8330 8330 8330 8330 0
234 20241205 145900 507121520 8330 8330 8340 8330 42
235 20241205 145800 506771550 8320 8310 8320 8310 185
236 20241205 145700 505233720 8310 8310 8310 8310 357
237 20241205 145600 502267050 8300 8300 8300 8300 0
238 20241205 145500 502267050 8300 8300 8300 8300 87
239 20241205 145400 501544950 8300 8300 8300 8300 27
240 20241205 145300 501320850 8300 8300 8300 8300 0
241 20241205 145200 501320850 8300 8300 8300 8300 94
242 20241205 145100 500540650 8310 8270 8310 8270 51
243 20241205 145000 500118840 8320 8300 8320 8270 2359
244 20241205 144900 480580340 8300 8300 8300 8300 1100
245 20241205 144800 471450340 8300 8310 8310 8300 685
246 20241205 144700 465758610 8310 8320 8320 8310 1198
247 20241205 144600 455791260 8320 8330 8330 8320 1477
248 20241205 144500 443489240 8340 8340 8340 8340 1293
249 20241205 144400 432705620 8350 8350 8350 8340 988
250 20241205 144300 424456020 8350 8350 8350 8350 50
251 20241205 144200 424038520 8350 8350 8350 8350 1
252 20241205 144100 424030170 8360 8360 8360 8360 0
253 20241205 144000 424030170 8360 8360 8360 8360 10
254 20241205 143900 423946570 8350 8350 8350 8350 173
255 20241205 143800 422502020 8350 8350 8350 8350 400
256 20241205 143700 419162020 8360 8360 8360 8360 100
257 20241205 143600 418326020 8360 8360 8360 8360 170
258 20241205 143500 416904820 8360 8350 8360 8350 240
259 20241205 143400 414898520 8350 8350 8350 8350 16
260 20241205 143300 414764920 8350 8350 8350 8350 2
261 20241205 143200 414748220 8350 8360 8360 8350 70
262 20241205 143100 414163210 8360 8360 8360 8360 37
263 20241205 143000 413853890 8360 8360 8360 8360 48
264 20241205 142900 413452610 8360 8360 8360 8350 242
265 20241205 142800 411429790 8370 8370 8370 8370 1
266 20241205 142700 411421420 8380 8380 8380 8380 10
267 20241205 142600 411337620 8360 8360 8360 8360 200
268 20241205 142500 409665620 8360 8360 8360 8360 400
269 20241205 142400 406321620 8360 8370 8370 8360 405
270 20241205 142300 402932520 8400 8400 8400 8400 0
271 20241205 142200 402932520 8400 8400 8400 8400 10
272 20241205 142100 402848520 8400 8400 8400 8400 5
273 20241205 142000 402806520 8400 8380 8400 8380 531
274 20241205 141900 398350960 8380 8380 8380 8380 0
275 20241205 141800 398350960 8380 8380 8380 8380 100
276 20241205 141700 397512960 8370 8370 8370 8370 50
277 20241205 141600 397094460 8380 8380 8380 8380 0
278 20241205 141500 397094460 8380 8380 8380 8380 0
279 20241205 141400 397094460 8380 8380 8380 8380 20
280 20241205 141300 396926860 8390 8390 8390 8390 0
281 20241205 141200 396926860 8390 8390 8390 8390 0
282 20241205 141100 396926860 8390 8390 8390 8390 0
283 20241205 141000 396926860 8390 8390 8390 8390 49
284 20241205 140900 396515750 8380 8380 8380 8380 0
285 20241205 140800 396515750 8380 8380 8380 8380 0
286 20241205 140700 396515750 8380 8380 8380 8380 28
287 20241205 140600 396281110 8380 8380 8380 8380 91
288 20241205 140500 395518530 8360 8360 8360 8360 0
289 20241205 140400 395518530 8360 8370 8370 8360 64
290 20241205 140300 394983460 8370 8370 8370 8370 0
291 20241205 140200 394983460 8370 8370 8370 8370 0
292 20241205 140100 394983460 8370 8370 8370 8370 40
293 20241205 140000 394648660 8370 8370 8370 8370 13
294 20241205 135900 394539850 8360 8360 8360 8360 0
295 20241205 135800 394539850 8360 8360 8360 8360 0
296 20241205 135700 394539850 8360 8360 8360 8360 130
297 20241205 135600 393453050 8360 8370 8370 8360 112
298 20241205 135500 392516680 8360 8360 8360 8360 44
299 20241205 135400 392148840 8360 8340 8360 8340 6
300 20241205 135300 392098780 8350 8350 8350 8350 178
301 20241205 135200 390612480 8350 8350 8350 8350 0
302 20241205 135100 390612480 8350 8350 8350 8350 105
303 20241205 135000 389735730 8350 8350 8350 8350 0
304 20241205 134900 389735730 8350 8350 8350 8350 0
305 20241205 134800 389735730 8350 8350 8350 8350 0
306 20241205 134700 389735730 8350 8350 8350 8350 0
307 20241205 134600 389735730 8350 8350 8350 8350 100
308 20241205 134500 388900730 8350 8350 8350 8350 3
309 20241205 134400 388875680 8350 8350 8350 8350 5
310 20241205 134300 388833930 8350 8350 8350 8350 15
311 20241205 134200 388708680 8340 8340 8340 8340 0
312 20241205 134100 388708680 8340 8340 8340 8340 68
313 20241205 134000 388141560 8350 8350 8350 8350 0
314 20241205 133900 388141560 8350 8350 8350 8350 0
315 20241205 133800 388141560 8350 8350 8350 8350 0
316 20241205 133700 388141560 8350 8340 8350 8330 264
317 20241205 133600 385939850 8340 8340 8340 8340 2865
318 20241205 133500 362045750 8340 8350 8350 8340 3900
319 20241205 133400 329494490 8360 8380 8380 8360 278
320 20241205 133300 327164910 8380 8380 8380 8380 0
321 20241205 133200 327164910 8380 8380 8380 8380 0
322 20241205 133100 327164910 8380 8380 8380 8380 0
323 20241205 133000 327164910 8380 8380 8380 8380 0
324 20241205 132900 327164910 8380 8380 8380 8380 0
325 20241205 132800 327164910 8380 8380 8380 8380 0
326 20241205 132700 327164910 8380 8380 8380 8380 4
327 20241205 132600 327131390 8380 8380 8380 8380 80
328 20241205 132500 326460990 8370 8370 8370 8370 0
329 20241205 132400 326460990 8370 8370 8370 8370 10
330 20241205 132300 326377290 8380 8380 8380 8380 60
331 20241205 132200 325874490 8380 8380 8380 8380 1
332 20241205 132100 325866110 8380 8380 8380 8380 0
333 20241205 132000 325866110 8380 8380 8380 8380 0
334 20241205 131900 325866110 8380 8370 8380 8370 63
335 20241205 131800 325338790 8370 8370 8370 8370 6
336 20241205 131700 325288570 8360 8360 8360 8360 0
337 20241205 131600 325288570 8360 8360 8360 8360 0
338 20241205 131500 325288570 8360 8360 8360 8360 0
339 20241205 131400 325288570 8360 8360 8360 8360 0
340 20241205 131300 325288570 8360 8360 8360 8360 15
341 20241205 131200 325163170 8360 8360 8360 8360 0
342 20241205 131100 325163170 8360 8360 8360 8360 10
343 20241205 131000 325079570 8360 8360 8360 8360 1319
344 20241205 130900 314052730 8370 8370 8370 8370 22
345 20241205 130800 313868590 8410 8360 8410 8360 321
346 20241205 130700 311178430 8360 8360 8360 8360 0
347 20241205 130600 311178430 8360 8360 8360 8360 293
348 20241205 130500 308728950 8360 8360 8360 8360 20
349 20241205 130400 308561750 8360 8360 8360 8360 90
350 20241205 130300 307809350 8370 8370 8370 8370 0
351 20241205 130200 307809350 8370 8370 8370 8370 5
352 20241205 130100 307767500 8360 8360 8360 8360 200
353 20241205 130000 306095500 8380 8380 8380 8380 1
354 20241205 125900 306087120 8380 8380 8380 8380 0
355 20241205 125800 306087120 8380 8380 8380 8380 1
356 20241205 125700 306078740 8360 8370 8370 8360 195
357 20241205 125600 304447620 8370 8370 8370 8370 0
358 20241205 125500 304447620 8370 8380 8380 8370 728
359 20241205 125400 298350830 8380 8380 8380 8380 30
360 20241205 125300 298099430 8390 8390 8390 8390 2
361 20241205 125200 298082650 8380 8380 8380 8370 31
362 20241205 125100 297822920 8370 8370 8370 8370 5
363 20241205 125000 297781070 8380 8370 8380 8370 20
364 20241205 124900 297613480 8370 8380 8380 8370 65
365 20241205 124800 297069170 8390 8380 8390 8380 2
366 20241205 124700 297052400 8390 8390 8390 8390 0
367 20241205 124600 297052400 8390 8390 8390 8390 0
368 20241205 124500 297052400 8390 8390 8390 8390 0
369 20241205 124400 297052400 8390 8390 8390 8390 0
370 20241205 124300 297052400 8390 8390 8390 8390 2
371 20241205 124200 297035620 8390 8390 8390 8390 0
372 20241205 124100 297035620 8390 8390 8390 8390 0
373 20241205 124000 297035620 8390 8390 8390 8390 60
374 20241205 123900 296532220 8390 8390 8390 8390 1
375 20241205 123800 296523830 8380 8380 8380 8380 0
376 20241205 123700 296523830 8380 8380 8380 8380 0
377 20241205 123600 296523830 8380 8380 8380 8380 1
378 20241205 123500 296515450 8380 8380 8380 8380 0
379 20241205 123400 296515450 8380 8380 8380 8380 29
380 20241205 123300 296272430 8370 8370 8370 8370 14
381 20241205 123200 296155250 8370 8370 8370 8370 69
382 20241205 123100 295577720 8370 8370 8370 8370 14
383 20241205 123000 295460540 8370 8380 8380 8370 15
384 20241205 122900 295334980 8380 8370 8380 8370 49
385 20241205 122800 294924840 8370 8370 8370 8370 0
386 20241205 122700 294924840 8370 8370 8370 8370 12
387 20241205 122600 294824400 8370 8370 8370 8370 383
388 20241205 122500 291618690 8380 8380 8380 8380 3
389 20241205 122400 291593550 8390 8380 8390 8380 498
390 20241205 122300 287420290 8380 8390 8390 8380 515
391 20241205 122200 283099590 8390 8390 8390 8390 69
392 20241205 122100 282520680 8390 8400 8400 8390 92
393 20241205 122000 281748710 8410 8410 8410 8410 0
394 20241205 121900 281748710 8410 8410 8410 8410 402
395 20241205 121800 278367890 8400 8400 8400 8400 0
396 20241205 121700 278367890 8400 8400 8400 8400 0
397 20241205 121600 278367890 8400 8400 8400 8400 1
398 20241205 121500 278359490 8410 8410 8410 8410 0
399 20241205 121400 278359490 8410 8410 8410 8410 12
400 20241205 121300 278258570 8410 8410 8410 8410 100
401 20241205 121200 277417570 8410 8410 8410 8410 19
402 20241205 121100 277257780 8430 8430 8430 8430 0
403 20241205 121000 277257780 8430 8430 8430 8430 0
404 20241205 120900 277257780 8430 8410 8430 8410 96
405 20241205 120800 276450400 8410 8410 8410 8410 18
406 20241205 120700 276299020 8420 8420 8420 8420 10
407 20241205 120600 276214820 8430 8430 8430 8430 0
408 20241205 120500 276214820 8430 8430 8430 8430 1
409 20241205 120400 276206390 8420 8410 8420 8410 47
410 20241205 120300 275810720 8410 8410 8410 8410 29
411 20241205 120200 275566830 8410 8410 8410 8410 0
412 20241205 120100 275566830 8410 8410 8410 8410 0
413 20241205 120000 275566830 8410 8420 8420 8410 30
414 20241205 115900 275314520 8410 8410 8410 8410 0
415 20241205 115800 275314520 8410 8410 8410 8410 0
416 20241205 115700 275314520 8410 8410 8410 8410 0
417 20241205 115600 275314520 8410 8400 8410 8400 335
418 20241205 115500 272497510 8410 8410 8410 8410 7
419 20241205 115400 272438640 8410 8410 8410 8410 0
420 20241205 115300 272438640 8410 8400 8410 8400 27
421 20241205 115200 272211740 8410 8410 8410 8410 0
422 20241205 115100 272211740 8410 8410 8410 8400 446
423 20241205 115000 268465140 8410 8410 8410 8410 1
424 20241205 114900 268456730 8400 8400 8400 8400 34
425 20241205 114800 268171130 8410 8410 8410 8410 1
426 20241205 114700 268162720 8400 8400 8400 8400 120
427 20241205 114600 267154720 8400 8420 8420 8400 722
428 20241205 114500 261083000 8430 8430 8430 8430 1
429 20241205 114400 261074570 8430 8430 8430 8430 0
430 20241205 114300 261074570 8430 8410 8430 8410 4
431 20241205 114200 261040910 8410 8410 8410 8410 0
432 20241205 114100 261040910 8410 8410 8410 8410 34
433 20241205 114000 260754970 8430 8430 8430 8410 651
434 20241205 113900 255275680 8430 8430 8430 8430 126
435 20241205 113800 254213500 8430 8440 8440 8430 11
436 20241205 113700 254120760 8450 8450 8450 8450 0
437 20241205 113600 254120760 8450 8450 8450 8450 2
438 20241205 113500 254103860 8450 8450 8450 8450 1
439 20241205 113400 254095410 8440 8440 8440 8440 29
440 20241205 113300 253850650 8440 8440 8440 8440 152
441 20241205 113200 252567770 8450 8450 8450 8450 231
442 20241205 113100 250615820 8440 8430 8440 8430 48
443 20241205 113000 250210920 8450 8450 8450 8450 1
444 20241205 112900 250202470 8440 8440 8440 8440 394
445 20241205 112800 246877110 8440 8440 8440 8440 106
446 20241205 112700 245982470 8440 8440 8440 8440 377
447 20241205 112600 242800590 8440 8440 8440 8440 1
448 20241205 112500 242792150 8440 8440 8440 8440 477
449 20241205 112400 238766270 8460 8470 8470 8440 302
450 20241205 112300 236214340 8470 8450 8470 8450 506
451 20241205 112200 231937740 8460 8460 8460 8460 1049
452 20241205 112100 223063200 8460 8460 8460 8460 1
453 20241205 112000 223054740 8460 8460 8460 8460 7
454 20241205 111900 222995520 8440 8450 8450 8440 84
455 20241205 111800 222286060 8460 8460 8460 8460 25
456 20241205 111700 222074560 8460 8460 8460 8460 10
457 20241205 111600 221989960 8460 8460 8460 8460 20
458 20241205 111500 221820760 8460 8450 8460 8450 40
459 20241205 111400 221482560 8450 8450 8450 8450 20
460 20241205 111300 221313560 8450 8450 8450 8450 953
461 20241205 111200 213260710 8450 8450 8450 8450 0
462 20241205 111100 213260710 8450 8450 8450 8450 1
463 20241205 111000 213252260 8450 8450 8450 8450 1
464 20241205 110900 213243810 8430 8430 8430 8430 519
465 20241205 110800 208868640 8430 8430 8430 8430 9
466 20241205 110700 208792770 8430 8440 8440 8430 23
467 20241205 110600 208598720 8440 8430 8440 8420 90
468 20241205 110500 207840040 8430 8450 8450 8430 106
469 20241205 110400 206945250 8450 8450 8450 8450 3
470 20241205 110300 206919900 8450 8440 8450 8440 238
471 20241205 110200 204911160 8420 8420 8420 8420 13
472 20241205 110100 204801700 8440 8440 8440 8440 1
473 20241205 110000 204793260 8420 8420 8420 8420 13
474 20241205 105900 204683800 8420 8420 8420 8420 23
475 20241205 105800 204490140 8420 8420 8420 8420 0
476 20241205 105700 204490140 8420 8420 8420 8420 18
477 20241205 105600 204338580 8440 8430 8440 8420 87
478 20241205 105500 203605360 8420 8420 8420 8420 23
479 20241205 105400 203411700 8420 8420 8420 8420 89
480 20241205 105300 202662320 8430 8430 8440 8430 125
481 20241205 105200 201608520 8450 8450 8450 8450 5
482 20241205 105100 201566270 8450 8450 8450 8450 200
483 20241205 105000 199876270 8430 8470 8470 8430 606
484 20241205 104900 194745190 8470 8470 8470 8470 1
485 20241205 104800 194736720 8470 8470 8470 8470 0
486 20241205 104700 194736720 8470 8470 8470 8470 1
487 20241205 104600 194728250 8470 8470 8470 8470 0
488 20241205 104500 194728250 8470 8470 8470 8470 5
489 20241205 104400 194685900 8480 8420 8480 8420 149
490 20241205 104300 193425320 8420 8470 8480 8420 103
491 20241205 104200 192552450 8480 8480 8480 8480 401
492 20241205 104100 189151970 8490 8490 8490 8490 0
493 20241205 104000 189151970 8490 8470 8490 8470 309
494 20241205 103900 186530080 8470 8470 8470 8470 1
495 20241205 103800 186521610 8430 8430 8430 8430 16
496 20241205 103700 186386730 8490 8490 8490 8490 1
497 20241205 103600 186378240 8490 8440 8490 8440 2628
498 20241205 103500 164147550 8440 8420 8440 8420 603
499 20241205 103400 159061460 8410 8410 8410 8410 586
500 20241205 103300 154133200 8380 8380 8380 8380 61
501 20241205 103200 153622020 8380 8400 8400 8380 177
502 20241205 103100 152136220 8380 8380 8380 8380 0
503 20241205 103000 152136220 8380 8380 8380 8380 0
504 20241205 102900 152136220 8380 8380 8380 8380 0
505 20241205 102800 152136220 8380 8380 8380 8380 49
506 20241205 102700 151725600 8380 8350 8380 8350 433
507 20241205 102600 148098250 8350 8350 8350 8350 5
508 20241205 102500 148056500 8370 8370 8370 8370 1
509 20241205 102400 148048130 8360 8360 8360 8360 0
510 20241205 102300 148048130 8360 8360 8360 8360 44
511 20241205 102200 147680290 8370 8370 8370 8370 6
512 20241205 102100 147630070 8360 8360 8360 8360 8
513 20241205 102000 147563190 8360 8360 8360 8360 0
514 20241205 101900 147563190 8360 8360 8360 8360 0
515 20241205 101800 147563190 8360 8360 8360 8360 10
516 20241205 101700 147479590 8370 8340 8370 8340 25
517 20241205 101600 147271060 8340 8340 8340 8340 0
518 20241205 101500 147271060 8340 8340 8340 8340 1
519 20241205 101400 147262720 8340 8340 8340 8340 10
520 20241205 101300 147179320 8370 8370 8370 8370 1
521 20241205 101200 147170950 8380 8380 8380 8380 5
522 20241205 101100 147129050 8380 8380 8380 8380 1
523 20241205 101000 147120670 8370 8370 8370 8370 6
524 20241205 100900 147070450 8370 8370 8370 8370 0
525 20241205 100800 147070450 8370 8370 8370 8370 183
526 20241205 100700 145538740 8380 8380 8380 8380 0
527 20241205 100600 145538740 8380 8360 8380 8360 3
528 20241205 100500 145513630 8340 8350 8350 8340 350
529 20241205 100400 142591140 8350 8350 8350 8350 120
530 20241205 100300 141589140 8380 8380 8380 8380 1
531 20241205 100200 141580760 8350 8370 8370 8350 300
532 20241205 100100 139072410 8410 8410 8410 8410 0
533 20241205 100000 139072410 8410 8410 8410 8410 0
534 20241205 095900 139072410 8410 8410 8410 8410 0
535 20241205 095800 139072410 8410 8410 8410 8410 1
536 20241205 095700 139064000 8350 8370 8370 8350 323
537 20241205 095600 136364670 8370 8370 8370 8370 0
538 20241205 095500 136364670 8370 8370 8370 8370 0
539 20241205 095400 136364670 8370 8370 8370 8370 0
540 20241205 095300 136364670 8370 8390 8390 8370 497
541 20241205 095200 132201950 8400 8400 8400 8400 1
542 20241205 095100 132193550 8400 8400 8400 8400 0
543 20241205 095000 132193550 8400 8400 8400 8400 0
544 20241205 094900 132193550 8400 8400 8400 8400 1
545 20241205 094800 132185150 8410 8420 8420 8370 103
546 20241205 094700 131317950 8420 8420 8420 8420 0
547 20241205 094600 131317950 8420 8390 8420 8370 131
548 20241205 094500 130221250 8400 8430 8430 8400 2
549 20241205 094400 130204420 8430 8430 8430 8430 1
550 20241205 094300 130195990 8430 8430 8430 8430 1
551 20241205 094200 130187560 8400 8390 8400 8390 1363
552 20241205 094100 118745040 8390 8390 8390 8390 0
553 20241205 094000 118745040 8390 8390 8390 8390 0
554 20241205 093900 118745040 8390 8380 8390 8380 211
555 20241205 093800 116976850 8350 8350 8350 8350 489
556 20241205 093700 112893700 8300 8300 8300 8300 1
557 20241205 093600 112885400 8350 8350 8350 8350 10
558 20241205 093500 112801900 8350 8350 8350 8350 0
559 20241205 093400 112801900 8350 8350 8350 8350 1
560 20241205 093300 112793550 8310 8310 8310 8310 0
561 20241205 093200 112793550 8310 8280 8310 8280 369
562 20241205 093100 109729170 8310 8310 8310 8310 0
563 20241205 093000 109729170 8310 8280 8310 8280 6
564 20241205 092900 109679370 8280 8310 8310 8280 2
565 20241205 092800 109662780 8280 8280 8280 8280 800
566 20241205 092700 103038780 8290 8280 8290 8280 9
567 20241205 092600 102964180 8290 8280 8290 8280 200
568 20241205 092500 101308170 8270 8290 8290 8270 102
569 20241205 092400 100462630 8290 8290 8300 8290 53
570 20241205 092300 100023250 8270 8270 8270 8270 30
571 20241205 092200 99775150 8270 8250 8270 8250 730
572 20241205 092100 93751770 8250 8250 8250 8250 203
573 20241205 092000 92077020 8250 8250 8250 8250 70
574 20241205 091900 91499520 8260 8270 8290 8250 361
575 20241205 091800 88520130 8290 8310 8310 8280 254
576 20241205 091700 86416130 8320 8320 8320 8320 26
577 20241205 091600 86199810 8340 8340 8340 8340 6
578 20241205 091500 86149770 8350 8350 8350 8350 64
579 20241205 091400 85615370 8340 8340 8340 8340 70
580 20241205 091300 85031570 8330 8390 8390 8330 349
581 20241205 091200 82113180 8380 8390 8390 8380 300
582 20241205 091100 79597180 8390 8400 8400 8390 1501
583 20241205 091000 66988810 8400 8400 8400 8400 0
584 20241205 090900 66988810 8400 8360 8400 8350 1715
585 20241205 090800 52655410 8350 8350 8350 8350 0
586 20241205 090700 52655410 8350 8350 8350 8350 0
587 20241205 090600 52655410 8350 8410 8410 8350 4194
588 20241205 090500 17434730 8400 8430 8440 8400 534
589 20241205 090400 12946850 8430 8430 8430 8430 63
590 20241205 090300 12415760 8430 8410 8430 8410 271
591 20241205 090200 10132490 8440 8450 8450 8440 103
592 20241205 090100 9262340 8450 8450 8460 8450 262
593 20241205 090000 7048230 8450 8400 8450 8400 839