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

617
032500/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,191500,1006166970,7350,7350,7350,7350,3893
20241209,191400,1006166970,7350,7350,7350,7350,0
20241209,191300,1006166970,7350,7350,7350,7350,0
20241209,191200,1006166970,7350,7350,7350,7350,0
20241209,191100,1006166970,7350,7350,7350,7350,0
20241209,191000,1006166970,7350,7350,7350,7350,0
20241209,190900,1006166970,7350,7350,7350,7350,0
20241209,190800,1006166970,7350,7350,7350,7350,0
20241209,190700,1006166970,7350,7350,7350,7350,0
20241209,190600,1006166970,7350,7350,7350,7350,0
20241209,190500,1006166970,7350,7350,7350,7350,0
20241209,190400,1006166970,7350,7350,7350,7350,0
20241209,190300,1006166970,7350,7350,7350,7350,0
20241209,190200,1006166970,7350,7350,7350,7350,0
20241209,190100,1006166970,7350,7350,7350,7350,0
20241209,190000,1006166970,7350,7350,7350,7350,0
20241209,185900,1006166970,7350,7350,7350,7350,0
20241209,185800,1006166970,7350,7350,7350,7350,0
20241209,185700,1006166970,7350,7350,7350,7350,0
20241209,185600,1006166970,7350,7350,7350,7350,0
20241209,185500,1006166970,7350,7350,7350,7350,0
20241209,185400,1006166970,7350,7350,7350,7350,0
20241209,185300,1006166970,7350,7350,7350,7350,0
20241209,185200,1006166970,7350,7350,7350,7350,0
20241209,185100,1006166970,7350,7350,7350,7350,0
20241209,185000,1006166970,7350,7350,7350,7350,0
20241209,184900,1006166970,7350,7350,7350,7350,0
20241209,184800,1006166970,7350,7350,7350,7350,0
20241209,184700,1006166970,7350,7350,7350,7350,0
20241209,184600,1006166970,7350,7350,7350,7350,0
20241209,184500,1006166970,7350,7350,7350,7350,3893
20241209,184400,1006166970,7350,7350,7350,7350,0
20241209,184300,1006166970,7350,7350,7350,7350,0
20241209,184200,1006166970,7350,7350,7350,7350,0
20241209,184100,1006166970,7350,7350,7350,7350,0
20241209,184000,1006166970,7350,7350,7350,7350,0
20241209,183900,1006166970,7350,7350,7350,7350,0
20241209,183800,1006166970,7350,7350,7350,7350,0
20241209,183700,1006166970,7350,7350,7350,7350,0
20241209,183600,1006166970,7350,7350,7350,7350,0
20241209,183500,1006166970,7350,7350,7350,7350,0
20241209,183400,1006166970,7350,7350,7350,7350,0
20241209,183300,1006166970,7350,7350,7350,7350,0
20241209,183200,1006166970,7350,7350,7350,7350,0
20241209,183100,1006166970,7350,7350,7350,7350,0
20241209,183000,1006166970,7350,7350,7350,7350,0
20241209,182900,1006166970,7350,7350,7350,7350,0
20241209,182800,1006166970,7350,7350,7350,7350,0
20241209,182700,1006166970,7350,7350,7350,7350,0
20241209,182600,1006166970,7350,7350,7350,7350,0
20241209,182500,1006166970,7350,7350,7350,7350,0
20241209,182400,1006166970,7350,7350,7350,7350,0
20241209,182300,1006166970,7350,7350,7350,7350,0
20241209,182200,1006166970,7350,7350,7350,7350,0
20241209,182100,1006166970,7350,7350,7350,7350,0
20241209,182000,1006166970,7350,7350,7350,7350,0
20241209,181900,1006166970,7350,7350,7350,7350,0
20241209,181800,1006166970,7350,7350,7350,7350,0
20241209,181700,1006166970,7350,7350,7350,7350,0
20241209,181600,1006166970,7350,7350,7350,7350,0
20241209,181500,1006166970,7350,7350,7350,7350,3893
20241209,181400,1006166970,7350,7350,7350,7350,0
20241209,181300,1006166970,7350,7350,7350,7350,0
20241209,181200,1006166970,7350,7350,7350,7350,0
20241209,181100,1006166970,7350,7350,7350,7350,0
20241209,181000,1006166970,7350,7350,7350,7350,0
20241209,180900,1006166970,7350,7350,7350,7350,0
20241209,180800,1006166970,7350,7350,7350,7350,0
20241209,180700,1006166970,7350,7350,7350,7350,0
20241209,180600,1006166970,7350,7350,7350,7350,0
20241209,180500,1006166970,7350,7350,7350,7350,0
20241209,180400,1006166970,7350,7350,7350,7350,0
20241209,180300,1006166970,7350,7350,7350,7350,0
20241209,180200,1006166970,7350,7350,7350,7350,0
20241209,180100,1006166970,7350,7350,7350,7350,0
20241209,180000,1006166970,7350,7350,7350,7350,0
20241209,175900,1006166970,7350,7350,7350,7350,0
20241209,175800,1006166970,7350,7350,7350,7350,0
20241209,175700,1006166970,7350,7350,7350,7350,0
20241209,175600,1006166970,7350,7350,7350,7350,0
20241209,175500,1006166970,7350,7350,7350,7350,0
20241209,175400,1006166970,7350,7350,7350,7350,0
20241209,175300,1006166970,7350,7350,7350,7350,0
20241209,175200,1006166970,7350,7350,7350,7350,0
20241209,175100,1006166970,7350,7350,7350,7350,0
20241209,175000,1006166970,7350,7350,7350,7350,0
20241209,174900,1006166970,7350,7350,7350,7350,0
20241209,174800,1006166970,7350,7350,7350,7350,0
20241209,174700,1006166970,7350,7350,7350,7350,0
20241209,174600,1006166970,7350,7350,7350,7350,0
20241209,174500,1006166970,7350,7350,7350,7350,3893
20241209,174400,1006166970,7350,7350,7350,7350,0
20241209,174300,1006166970,7350,7350,7350,7350,0
20241209,174200,1006166970,7350,7350,7350,7350,0
20241209,174100,1006166970,7350,7350,7350,7350,0
20241209,174000,1006166970,7350,7350,7350,7350,0
20241209,173900,1006166970,7350,7350,7350,7350,0
20241209,173800,1006166970,7350,7350,7350,7350,0
20241209,173700,1006166970,7350,7350,7350,7350,0
20241209,173600,1006166970,7350,7350,7350,7350,0
20241209,173500,1006166970,7350,7350,7350,7350,0
20241209,173400,1006166970,7350,7350,7350,7350,0
20241209,173300,1006166970,7350,7350,7350,7350,0
20241209,173200,1006166970,7350,7350,7350,7350,0
20241209,173100,1006166970,7350,7350,7350,7350,0
20241209,173000,1006166970,7350,7350,7350,7350,0
20241209,172900,1006166970,7350,7350,7350,7350,0
20241209,172800,1006166970,7350,7350,7350,7350,0
20241209,172700,1006166970,7350,7350,7350,7350,0
20241209,172600,1006166970,7350,7350,7350,7350,0
20241209,172500,1006166970,7350,7350,7350,7350,0
20241209,172400,1006166970,7350,7350,7350,7350,0
20241209,172300,1006166970,7350,7350,7350,7350,0
20241209,172200,1006166970,7350,7350,7350,7350,0
20241209,172100,1006166970,7350,7350,7350,7350,0
20241209,172000,1006166970,7350,7350,7350,7350,0
20241209,171900,1006166970,7350,7350,7350,7350,0
20241209,171800,1006166970,7350,7350,7350,7350,0
20241209,171700,1006166970,7350,7350,7350,7350,0
20241209,171600,1006166970,7350,7350,7350,7350,0
20241209,171500,1006166970,7350,7350,7350,7350,3893
20241209,171400,1006166970,7350,7350,7350,7350,0
20241209,171300,1006166970,7350,7350,7350,7350,0
20241209,171200,1006166970,7350,7350,7350,7350,0
20241209,171100,1006166970,7350,7350,7350,7350,0
20241209,171000,1006166970,7350,7350,7350,7350,0
20241209,170900,1006166970,7350,7350,7350,7350,0
20241209,170800,1006166970,7350,7350,7350,7350,0
20241209,170700,1006166970,7350,7350,7350,7350,0
20241209,170600,1006166970,7350,7350,7350,7350,0
20241209,170500,1006166970,7350,7350,7350,7350,0
20241209,170400,1006166970,7350,7350,7350,7350,0
20241209,170300,1006166970,7350,7350,7350,7350,0
20241209,170200,1006166970,7350,7350,7350,7350,0
20241209,170100,1006166970,7350,7350,7350,7350,0
20241209,170000,1006166970,7350,7350,7350,7350,0
20241209,165900,1006166970,7350,7350,7350,7350,0
20241209,165800,1006166970,7350,7350,7350,7350,0
20241209,165700,1006166970,7350,7350,7350,7350,0
20241209,165600,1006166970,7350,7350,7350,7350,0
20241209,165500,1006166970,7350,7350,7350,7350,0
20241209,165400,1006166970,7350,7350,7350,7350,0
20241209,165300,1006166970,7350,7350,7350,7350,0
20241209,165200,1006166970,7350,7350,7350,7350,0
20241209,165100,1006166970,7350,7350,7350,7350,0
20241209,165000,1006166970,7350,7350,7350,7350,0
20241209,164900,1006166970,7350,7350,7350,7350,0
20241209,164800,1006166970,7350,7350,7350,7350,0
20241209,164700,1006166970,7350,7350,7350,7350,0
20241209,164600,1006166970,7350,7350,7350,7350,0
20241209,164500,1006166970,7350,7350,7350,7350,3893
20241209,164400,1006166970,7350,7350,7350,7350,0
20241209,164300,1006166970,7350,7350,7350,7350,0
20241209,164200,1006166970,7350,7350,7350,7350,0
20241209,164100,1006166970,7350,7350,7350,7350,0
20241209,164000,1006166970,7350,7350,7350,7350,0
20241209,163900,1006166970,7350,7350,7350,7350,0
20241209,163800,1006166970,7350,7350,7350,7350,0
20241209,163700,1006166970,7350,7350,7350,7350,0
20241209,163600,1006166970,7350,7350,7350,7350,0
20241209,163500,1006166970,7350,7350,7350,7350,0
20241209,163400,1006166970,7350,7350,7350,7350,0
20241209,163300,1006166970,7350,7350,7350,7350,0
20241209,163200,1006166970,7350,7350,7350,7350,0
20241209,163100,1006166970,7350,7350,7350,7350,0
20241209,163000,1006166970,7350,7350,7350,7350,0
20241209,162900,1006166970,7350,7350,7350,7350,0
20241209,162800,1006166970,7350,7350,7350,7350,0
20241209,162700,1006166970,7350,7350,7350,7350,0
20241209,162600,1006166970,7350,7350,7350,7350,0
20241209,162500,1006166970,7350,7350,7350,7350,0
20241209,162400,1006166970,7350,7350,7350,7350,0
20241209,162300,1006166970,7350,7350,7350,7350,0
20241209,162200,1006166970,7350,7350,7350,7350,0
20241209,162100,1006166970,7350,7350,7350,7350,0
20241209,162000,1006166970,7350,7350,7350,7350,0
20241209,161900,1006166970,7350,7350,7350,7350,0
20241209,161800,1006166970,7350,7350,7350,7350,0
20241209,161700,1006166970,7350,7350,7350,7350,0
20241209,161600,1006166970,7350,7350,7350,7350,0
20241209,161500,1006166970,7350,7350,7350,7350,3893
20241209,161400,1006166970,7350,7350,7350,7350,0
20241209,161300,1006166970,7350,7350,7350,7350,0
20241209,161200,1006166970,7350,7350,7350,7350,0
20241209,161100,1006166970,7350,7350,7350,7350,0
20241209,161000,1006166970,7350,7350,7350,7350,0
20241209,160900,1006166970,7350,7350,7350,7350,0
20241209,160800,1006166970,7350,7350,7350,7350,0
20241209,160700,1006166970,7350,7350,7350,7350,0
20241209,160600,1006166970,7350,7350,7350,7350,0
20241209,160500,1006166970,7350,7350,7350,7350,0
20241209,160400,1006166970,7350,7350,7350,7350,0
20241209,160300,1006166970,7350,7350,7350,7350,0
20241209,160200,1006166970,7350,7350,7350,7350,0
20241209,160100,1006166970,7350,7350,7350,7350,0
20241209,160000,1006166970,7350,7350,7350,7350,0
20241209,155900,1006166970,7350,7350,7350,7350,0
20241209,155800,1006166970,7350,7350,7350,7350,0
20241209,155700,1006166970,7350,7350,7350,7350,0
20241209,155600,1006166970,7350,7350,7350,7350,0
20241209,155500,1006166970,7350,7350,7350,7350,0
20241209,155400,1006166970,7350,7350,7350,7350,0
20241209,155300,1006166970,7350,7350,7350,7350,0
20241209,155200,1006166970,7350,7350,7350,7350,0
20241209,155100,1006166970,7350,7350,7350,7350,0
20241209,155000,1006166970,7350,7350,7350,7350,0
20241209,154900,1006166970,7350,7350,7350,7350,0
20241209,154800,1006166970,7350,7350,7350,7350,0
20241209,154700,1006166970,7350,7350,7350,7350,0
20241209,154600,1006166970,7350,7350,7350,7350,0
20241209,154500,1006166970,7350,7350,7350,7350,3893
20241209,154400,1006166970,7350,7350,7350,7350,0
20241209,154300,1006166970,7350,7350,7350,7350,0
20241209,154200,1006166970,7350,7350,7350,7350,0
20241209,154100,1006166970,7350,7350,7350,7350,0
20241209,154000,1006166970,7350,7350,7350,7350,0
20241209,153900,1006166970,7350,7350,7350,7350,0
20241209,153800,1006166970,7350,7350,7350,7350,0
20241209,153700,1006166970,7350,7350,7350,7350,0
20241209,153600,1006166970,7350,7350,7350,7350,0
20241209,153500,1006166970,7350,7350,7350,7350,0
20241209,153400,1006166970,7350,7350,7350,7350,0
20241209,153300,1006166970,7350,7350,7350,7350,0
20241209,153200,1006166970,7350,7350,7350,7350,0
20241209,153100,1006166970,7350,7350,7350,7350,0
20241209,153000,1006166970,7350,7350,7350,7350,3893
20241209,152900,977553420,7360,7360,7360,7360,0
20241209,152800,977553420,7360,7360,7360,7360,0
20241209,152700,977553420,7360,7360,7360,7360,0
20241209,152600,977553420,7360,7360,7360,7360,0
20241209,152500,977553420,7360,7360,7360,7360,0
20241209,152400,977553420,7360,7360,7360,7360,0
20241209,152300,977553420,7360,7360,7360,7360,0
20241209,152200,977553420,7360,7360,7360,7360,0
20241209,152100,977553420,7360,7360,7360,7360,0
20241209,152000,977553420,7360,7360,7360,7360,0
20241209,151900,977553420,7360,7360,7370,7360,263
20241209,151800,975617730,7370,7370,7380,7370,322
20241209,151700,973244050,7380,7390,7390,7370,2005
20241209,151600,958458110,7390,7400,7400,7390,302
20241209,151500,956223380,7400,7400,7410,7400,623
20241209,151400,951612500,7410,7410,7410,7410,8
20241209,151300,951553220,7410,7420,7420,7410,202
20241209,151200,950056370,7430,7410,7460,7410,205
20241209,151100,948527230,7410,7450,7450,7410,229
20241209,151000,946827210,7460,7450,7470,7430,961
20241209,150900,939658640,7430,7420,7430,7420,10
20241209,150800,939584430,7420,7440,7440,7420,215
20241209,150700,937986150,7450,7450,7460,7430,177
20241209,150600,936667590,7440,7420,7460,7420,1324
20241209,150500,926822880,7430,7430,7430,7430,39
20241209,150400,926533110,7450,7440,7460,7430,345
20241209,150300,923963900,7450,7450,7460,7450,113
20241209,150200,923121380,7450,7450,7450,7450,242
20241209,150100,921318480,7450,7410,7460,7410,458
20241209,150000,917906910,7430,7410,7440,7410,278
20241209,145900,915839980,7430,7440,7440,7430,134
20241209,145800,914843060,7440,7430,7450,7430,126
20241209,145700,913906260,7440,7420,7440,7410,365
20241209,145600,911195950,7420,7420,7420,7420,2
20241209,145500,911181110,7440,7440,7450,7410,670
20241209,145400,906196470,7450,7440,7450,7440,176
20241209,145300,904886310,7440,7420,7440,7420,286
20241209,145200,902760180,7400,7420,7420,7400,505
20241209,145100,899020820,7430,7430,7430,7410,315
20241209,145000,896682100,7430,7430,7440,7430,525
20241209,144900,892777270,7420,7440,7440,7420,301
20241209,144800,890541090,7440,7430,7450,7420,83
20241209,144700,889924790,7420,7410,7460,7410,311
20241209,144600,887615040,7410,7420,7420,7400,188
20241209,144500,886222320,7420,7420,7420,7410,30
20241209,144400,885999760,7450,7430,7450,7430,227
20241209,144300,884311930,7430,7430,7460,7430,7
20241209,144200,884259890,7450,7450,7460,7450,248
20241209,144100,882412280,7450,7450,7450,7450,446
20241209,144000,879089580,7450,7450,7450,7450,188
20241209,143900,877688980,7420,7420,7460,7420,211
20241209,143800,876119440,7420,7430,7430,7420,26
20241209,143700,875926310,7430,7430,7430,7420,14
20241209,143600,875822330,7440,7460,7460,7440,32
20241209,143500,875583810,7460,7480,7480,7460,52
20241209,143400,875194930,7480,7480,7490,7470,246
20241209,143300,873353550,7480,7460,7490,7460,395
20241209,143200,870399230,7450,7450,7470,7450,74
20241209,143100,869847230,7440,7450,7450,7440,77
20241209,143000,869273630,7470,7450,7470,7450,221
20241209,142900,867625520,7450,7430,7470,7430,253
20241209,142800,865738340,7440,7470,7470,7430,375
20241209,142700,862941640,7440,7470,7470,7440,140
20241209,142600,861895990,7440,7440,7480,7440,144
20241209,142500,860820570,7440,7460,7470,7440,315
20241209,142400,858470850,7460,7470,7470,7450,171
20241209,142300,857193630,7450,7450,7480,7440,157
20241209,142200,856021250,7460,7460,7470,7460,10
20241209,142100,855946610,7450,7460,7460,7430,129
20241209,142000,854986790,7470,7470,7500,7460,143
20241209,141900,853915130,7490,7460,7490,7440,439
20241209,141800,850635140,7480,7460,7480,7440,163
20241209,141700,849419310,7480,7470,7480,7470,157
20241209,141600,848246000,7480,7450,7480,7450,77
20241209,141500,847671580,7440,7460,7460,7440,77
20241209,141400,847097990,7470,7460,7470,7440,213
20241209,141300,845506960,7460,7460,7470,7460,27
20241209,141200,845305470,7470,7460,7470,7460,104
20241209,141100,844529620,7460,7460,7460,7460,6
20241209,141000,844484860,7440,7460,7490,7430,334
20241209,140900,842001480,7480,7480,7480,7450,363
20241209,140800,839286760,7450,7460,7490,7450,286
20241209,140700,837149860,7460,7470,7480,7460,19
20241209,140600,837007990,7480,7500,7500,7470,716
20241209,140500,831651560,7490,7450,7490,7430,1280
20241209,140400,822090770,7450,7430,7450,7430,434
20241209,140300,818861290,7430,7420,7430,7420,21
20241209,140200,818705270,7420,7410,7420,7410,105
20241209,140100,817927170,7430,7430,7430,7400,207
20241209,140000,816393830,7420,7420,7420,7420,0
20241209,135900,816393830,7420,7430,7430,7420,53
20241209,135800,816000150,7440,7440,7440,7440,85
20241209,135700,815367750,7440,7440,7440,7440,0
20241209,135600,815367750,7440,7440,7440,7440,0
20241209,135500,815367750,7440,7430,7440,7430,141
20241209,135400,814318720,7440,7440,7440,7440,24
20241209,135300,814140160,7440,7410,7440,7410,1204
20241209,135200,805202040,7410,7410,7410,7410,234
20241209,135100,803468100,7420,7420,7420,7420,2
20241209,135000,803453260,7410,7410,7410,7410,23
20241209,134900,803282830,7410,7410,7420,7410,584
20241209,134800,798955380,7410,7410,7410,7400,84
20241209,134700,798332990,7410,7410,7410,7390,378
20241209,134600,795533110,7410,7390,7410,7380,242
20241209,134500,793744300,7410,7410,7410,7390,184
20241209,134400,792380950,7380,7380,7380,7380,138
20241209,134300,791362510,7400,7400,7400,7400,0
20241209,134200,791362510,7400,7400,7400,7400,135
20241209,134100,790363510,7380,7380,7380,7380,0
20241209,134000,790363510,7380,7380,7380,7380,500
20241209,133900,786673510,7380,7390,7390,7380,169
20241209,133800,785424790,7390,7400,7400,7390,320
20241209,133700,783059290,7400,7400,7410,7390,100
20241209,133600,782319460,7390,7390,7390,7380,612
20241209,133500,777797770,7380,7400,7400,7380,333
20241209,133400,775337110,7390,7400,7400,7390,85
20241209,133300,774708950,7400,7400,7410,7390,122
20241209,133200,773807330,7410,7400,7410,7400,21
20241209,133100,773651920,7410,7410,7410,7410,8
20241209,133000,773592640,7410,7400,7410,7400,157
20241209,132900,772429970,7390,7400,7400,7390,106
20241209,132800,771646560,7400,7400,7400,7400,12
20241209,132700,771557760,7390,7390,7390,7390,0
20241209,132600,771557760,7390,7400,7410,7390,248
20241209,132500,769722190,7390,7400,7410,7390,236
20241209,132400,767976780,7390,7390,7390,7390,1
20241209,132300,767969390,7390,7400,7410,7390,301
20241209,132200,765744880,7410,7400,7410,7390,30
20241209,132100,765523030,7410,7410,7410,7410,790
20241209,132000,759669130,7410,7410,7410,7410,99
20241209,131900,758935540,7410,7410,7410,7410,0
20241209,131800,758935540,7410,7410,7410,7410,1
20241209,131700,758928130,7410,7400,7410,7400,4
20241209,131600,758898510,7410,7420,7420,7400,267
20241209,131500,756919520,7420,7390,7430,7390,1780
20241209,131400,743751280,7390,7390,7390,7390,357
20241209,131300,741113050,7390,7390,7390,7390,99
20241209,131200,740381440,7390,7390,7390,7390,1
20241209,131100,740374050,7390,7390,7390,7390,54
20241209,131000,739974990,7380,7380,7380,7380,119
20241209,130900,739096770,7380,7380,7380,7380,101
20241209,130800,738351390,7400,7400,7400,7390,70
20241209,130700,737833400,7410,7380,7410,7380,103
20241209,130600,737073200,7410,7380,7410,7380,550
20241209,130500,733007490,7390,7390,7390,7390,149
20241209,130400,731906380,7420,7390,7420,7380,167
20241209,130300,730670950,7380,7400,7430,7380,358
20241209,130200,728017450,7400,7380,7400,7380,76
20241209,130100,727455810,7400,7370,7400,7370,99
20241209,130000,726724540,7370,7400,7400,7370,112
20241209,125900,725898990,7410,7400,7410,7400,145
20241209,125800,724825980,7400,7410,7410,7380,39
20241209,125700,724537430,7380,7380,7410,7370,284
20241209,125600,722438970,7400,7380,7400,7380,222
20241209,125500,720798740,7380,7390,7390,7380,84
20241209,125400,720178800,7400,7410,7410,7380,167
20241209,125300,718943400,7430,7390,7430,7390,380
20241209,125200,716130550,7380,7380,7390,7370,342
20241209,125100,713608170,7380,7390,7390,7380,84
20241209,125000,712988220,7390,7380,7400,7380,301
20241209,124900,710764800,7390,7380,7390,7380,315
20241209,124800,708440090,7390,7390,7390,7380,564
20241209,124700,704276970,7390,7420,7420,7390,78
20241209,124600,703700060,7420,7420,7420,7420,0
20241209,124500,703700060,7420,7420,7420,7420,15
20241209,124400,703588760,7420,7420,7420,7420,66
20241209,124300,703099040,7430,7430,7430,7430,0
20241209,124200,703099040,7430,7420,7430,7420,328
20241209,124100,700665180,7420,7430,7430,7420,166
20241209,124000,699432790,7430,7430,7430,7430,0
20241209,123900,699432790,7430,7430,7430,7430,1
20241209,123800,699425360,7430,7430,7430,7430,0
20241209,123700,699425360,7430,7420,7430,7420,169
20241209,123600,698171370,7420,7420,7420,7420,68
20241209,123500,697666810,7410,7410,7420,7400,441
20241209,123400,694401160,7410,7400,7410,7400,160
20241209,123300,693217150,7400,7400,7400,7400,0
20241209,123200,693217150,7400,7400,7400,7400,0
20241209,123100,693217150,7400,7410,7420,7400,84
20241209,123000,692595190,7410,7410,7410,7410,150
20241209,122900,691483690,7410,7410,7430,7410,59
20241209,122800,691046460,7430,7400,7430,7400,283
20241209,122700,688949520,7420,7400,7420,7400,137
20241209,122600,687934090,7410,7410,7410,7410,2
20241209,122500,687919270,7400,7400,7400,7400,100
20241209,122400,687179270,7400,7400,7400,7400,567
20241209,122300,682983470,7400,7420,7420,7400,636
20241209,122200,678270760,7430,7430,7430,7430,0
20241209,122100,678270760,7430,7440,7440,7420,153
20241209,122000,677135270,7440,7430,7440,7430,140
20241209,121900,676095030,7430,7430,7430,7430,0
20241209,121800,676095030,7430,7430,7430,7430,103
20241209,121700,675329740,7430,7430,7430,7430,20
20241209,121600,675181140,7450,7450,7450,7450,0
20241209,121500,675181140,7450,7450,7450,7450,13
20241209,121400,675084290,7450,7450,7450,7450,6
20241209,121300,675039590,7450,7460,7460,7440,129
20241209,121200,674077340,7470,7460,7470,7450,264
20241209,121100,672108480,7450,7450,7470,7450,178
20241209,121000,670780090,7460,7460,7460,7460,0
20241209,120900,670780090,7460,7460,7460,7460,1
20241209,120800,670772630,7440,7450,7470,7440,482
20241209,120700,667179180,7450,7440,7450,7440,296
20241209,120600,664975740,7430,7430,7430,7430,150
20241209,120500,663861240,7430,7430,7430,7430,99
20241209,120400,663125670,7440,7420,7440,7410,557
20241209,120300,658994730,7420,7420,7440,7410,884
20241209,120200,652444010,7410,7430,7430,7410,102
20241209,120100,651687180,7440,7430,7440,7430,6
20241209,120000,651642570,7440,7430,7450,7430,168
20241209,115900,650393360,7430,7440,7440,7430,15
20241209,115800,650281770,7450,7430,7460,7430,141
20241209,115700,649231350,7450,7430,7450,7430,2
20241209,115600,649216470,7450,7430,7450,7430,137
20241209,115500,648195860,7430,7430,7460,7420,104
20241209,115400,647423100,7460,7450,7460,7430,398
20241209,115300,644459460,7440,7380,7450,7380,4383
20241209,115200,611978480,7380,7380,7380,7380,79
20241209,115100,611395460,7390,7390,7390,7370,130
20241209,115000,610435810,7390,7410,7410,7360,2704
20241209,114900,590456960,7410,7420,7420,7410,691
20241209,114800,585335300,7420,7410,7420,7410,2
20241209,114700,585320470,7410,7420,7420,7410,140
20241209,114600,584282250,7430,7430,7430,7430,98
20241209,114500,583554110,7440,7440,7440,7440,0
20241209,114400,583554110,7440,7430,7440,7430,384
20241209,114300,580698660,7440,7410,7440,7410,152
20241209,114200,579568270,7410,7440,7440,7410,3489
20241209,114100,553703370,7440,7440,7440,7440,0
20241209,114000,553703370,7440,7440,7440,7440,1
20241209,113900,553695930,7430,7440,7440,7430,490
20241209,113800,550052520,7450,7460,7460,7450,224
20241209,113700,548381990,7450,7460,7460,7450,108
20241209,113600,547576690,7470,7470,7470,7470,54
20241209,113500,547173310,7470,7460,7480,7450,147
20241209,113400,546075920,7480,7480,7480,7480,0
20241209,113300,546075920,7480,7480,7480,7480,342
20241209,113200,543517760,7490,7490,7490,7490,0
20241209,113100,543517760,7490,7490,7490,7490,529
20241209,113000,539555550,7480,7480,7480,7480,73
20241209,112900,539009510,7450,7480,7480,7450,305
20241209,112800,536731080,7480,7480,7480,7480,122
20241209,112700,535818520,7480,7490,7490,7450,2772
20241209,112600,515154010,7500,7490,7500,7490,277
20241209,112500,513077550,7490,7470,7490,7470,81
20241209,112400,512471420,7460,7450,7490,7450,83
20241209,112300,511850680,7450,7450,7450,7450,444
20241209,112200,508542880,7480,7470,7480,7450,63
20241209,112100,508072500,7490,7490,7490,7490,15
20241209,112000,507960150,7490,7490,7490,7490,99
20241209,111900,507218640,7500,7500,7500,7500,191
20241209,111800,505786140,7500,7500,7500,7500,407
20241209,111700,502733640,7500,7500,7500,7500,0
20241209,111600,502733640,7500,7500,7510,7500,130
20241209,111500,501758340,7500,7500,7510,7500,10
20241209,111400,501683330,7500,7460,7500,7460,127
20241209,111300,500731800,7490,7460,7490,7460,284
20241209,111200,498609280,7440,7440,7440,7440,0
20241209,111100,498609280,7440,7430,7450,7420,137
20241209,111000,497588810,7430,7430,7480,7410,2880
20241209,110900,476192310,7430,7440,7480,7430,114
20241209,110800,475341510,7430,7430,7480,7430,142
20241209,110700,474281220,7430,7430,7430,7430,104
20241209,110600,473508500,7440,7430,7440,7430,155
20241209,110500,472356120,7440,7440,7440,7440,56
20241209,110400,471939480,7440,7440,7440,7440,0
20241209,110300,471939480,7440,7450,7460,7440,1270
20241209,110200,462478270,7440,7440,7450,7440,798
20241209,110100,456534790,7410,7470,7490,7410,1941
20241209,110000,442075940,7490,7490,7490,7490,238
20241209,105900,440293320,7490,7490,7490,7490,0
20241209,105800,440293320,7490,7490,7490,7490,127
20241209,105700,439342090,7490,7500,7510,7490,7785
20241209,105600,380955710,7500,7500,7500,7500,22
20241209,105500,380790710,7500,7500,7500,7500,1
20241209,105400,380783210,7500,7500,7500,7500,39
20241209,105300,380490710,7500,7510,7510,7500,659
20241209,105200,375542320,7510,7510,7510,7510,0
20241209,105100,375542320,7510,7510,7510,7510,100
20241209,105000,374791320,7510,7520,7520,7510,52
20241209,104900,374400360,7510,7510,7510,7510,0
20241209,104800,374400360,7510,7510,7510,7510,228
20241209,104700,372688080,7520,7520,7520,7520,0
20241209,104600,372688080,7520,7550,7550,7520,1792
20241209,104500,359196700,7550,7550,7550,7550,1
20241209,104400,359189150,7560,7550,7560,7550,17
20241209,104300,359060790,7560,7550,7560,7550,82
20241209,104200,358440880,7550,7550,7550,7550,0
20241209,104100,358440880,7550,7570,7570,7550,11
20241209,104000,358357810,7560,7560,7560,7560,1
20241209,103900,358350250,7560,7560,7560,7560,0
20241209,103800,358350250,7560,7530,7560,7530,64
20241209,103700,357867910,7530,7560,7560,7530,167
20241209,103600,356610330,7560,7570,7570,7550,3
20241209,103500,356587650,7550,7550,7570,7540,13
20241209,103400,356489410,7560,7550,7570,7530,297
20241209,103300,354245280,7540,7540,7540,7540,0
20241209,103200,354245280,7540,7540,7540,7540,0
20241209,103100,354245280,7540,7540,7540,7540,68
20241209,103000,353732560,7530,7530,7530,7530,52
20241209,102900,353341000,7530,7540,7540,7530,73
20241209,102800,352790940,7540,7540,7540,7540,20
20241209,102700,352640140,7550,7550,7550,7540,55
20241209,102600,352224990,7560,7570,7570,7560,168
20241209,102500,350954590,7570,7570,7570,7570,20
20241209,102400,350803190,7580,7550,7580,7550,193
20241209,102300,349342950,7560,7560,7560,7560,83
20241209,102200,348715470,7550,7550,7580,7550,739
20241209,102100,343129450,7550,7540,7550,7540,30
20241209,102000,342903050,7550,7550,7550,7550,1
20241209,101900,342895500,7550,7550,7550,7550,0
20241209,101800,342895500,7550,7550,7550,7550,1
20241209,101700,342887950,7550,7560,7560,7550,134
20241209,101600,341874920,7560,7570,7570,7550,321
20241209,101500,339445020,7580,7550,7580,7540,291
20241209,101400,337247620,7550,7550,7550,7550,211
20241209,101300,335654570,7540,7550,7550,7540,5
20241209,101200,335616830,7550,7550,7550,7550,6
20241209,101100,335571530,7550,7540,7550,7540,616
20241209,101000,330920760,7550,7550,7550,7550,0
20241209,100900,330920760,7550,7540,7550,7540,2
20241209,100800,330905670,7550,7550,7550,7550,0
20241209,100700,330905670,7550,7540,7550,7540,90
20241209,100600,330227060,7540,7540,7540,7540,2
20241209,100500,330211980,7540,7540,7550,7540,140
20241209,100400,329156370,7530,7540,7540,7530,114
20241209,100300,328297810,7550,7550,7550,7550,1
20241209,100200,328290260,7540,7540,7540,7540,220
20241209,100100,326631460,7540,7530,7540,7530,390
20241209,100000,323691440,7540,7540,7540,7540,1
20241209,095900,323683900,7530,7530,7530,7530,4
20241209,095800,323653780,7530,7530,7530,7530,25
20241209,095700,323465530,7540,7540,7540,7540,28
20241209,095600,323254410,7540,7540,7540,7540,249
20241209,095500,321376950,7540,7530,7540,7530,115
20241209,095400,320510120,7530,7500,7530,7500,48
20241209,095300,320149370,7510,7500,7510,7500,112
20241209,095200,319309360,7500,7490,7500,7490,112
20241209,095100,318470470,7490,7490,7490,7490,44
20241209,095000,318140910,7490,7510,7520,7480,544
20241209,094900,314068950,7520,7540,7550,7500,45
20241209,094800,313730020,7550,7530,7550,7520,23
20241209,094700,313556420,7550,7520,7550,7520,83
20241209,094600,312930520,7540,7520,7550,7510,1404
20241209,094500,302376290,7510,7510,7510,7510,61
20241209,094400,301918180,7510,7490,7520,7490,176
20241209,094300,300597460,7500,7520,7520,7490,25
20241209,094200,300409920,7490,7530,7540,7490,1360
20241209,094100,290215380,7550,7550,7550,7550,0
20241209,094000,290215380,7550,7540,7550,7530,169
20241209,093900,288942220,7520,7500,7550,7500,211
20241209,093800,287355450,7500,7530,7530,7500,346
20241209,093700,284759500,7540,7560,7560,7540,123
20241209,093600,283831340,7580,7560,7580,7550,104
20241209,093500,283045130,7560,7570,7570,7560,92
20241209,093400,282349300,7590,7600,7600,7570,337
20241209,093300,279792780,7600,7590,7600,7580,61
20241209,093200,279329250,7580,7540,7590,7540,348
20241209,093100,276698270,7540,7520,7560,7500,239
20241209,093000,274895280,7530,7500,7560,7500,306
20241209,092900,272590300,7500,7510,7550,7500,1247
20241209,092800,263217620,7510,7470,7510,7470,2160
20241209,092700,247012730,7470,7440,7470,7440,170
20241209,092600,245744060,7430,7430,7440,7410,1821
20241209,092500,232240570,7430,7420,7450,7420,473
20241209,092400,228728520,7420,7430,7440,7420,99
20241209,092300,227993430,7430,7430,7490,7430,278
20241209,092200,225917810,7450,7440,7480,7420,598
20241209,092100,221469460,7440,7410,7460,7400,273
20241209,092000,219442010,7420,7470,7470,7410,2064
20241209,091900,204098760,7490,7490,7510,7470,311
20241209,091800,201769610,7490,7510,7510,7480,607
20241209,091700,197218300,7510,7520,7540,7500,3274
20241209,091600,172643980,7530,7550,7550,7500,2674
20241209,091500,152551090,7550,7590,7590,7530,1254
20241209,091400,143074290,7590,7590,7590,7590,7
20241209,091300,143021160,7590,7620,7650,7590,3437
20241209,091200,116871490,7660,7600,7680,7590,982
20241209,091100,109383960,7590,7590,7610,7580,869
20241209,091000,102784120,7580,7620,7620,7580,12
20241209,090900,102693070,7620,7640,7650,7610,2420
20241209,090800,84217010,7630,7650,7690,7630,1008
20241209,090700,76498690,7650,7650,7660,7590,1688
20241209,090600,63625030,7580,7590,7640,7560,1064
20241209,090500,55538230,7600,7620,7680,7600,890
20241209,090400,48734040,7620,7620,7680,7570,1049
20241209,090300,40751370,7690,7700,7700,7650,733
20241209,090200,35117690,7620,7670,7710,7620,1203
20241209,090100,25903590,7710,7720,7720,7690,745
20241209,090000,20162140,7690,7700,7700,7610,2625
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 191500 1006166970 7350 7350 7350 7350 3893
3 20241209 191400 1006166970 7350 7350 7350 7350 0
4 20241209 191300 1006166970 7350 7350 7350 7350 0
5 20241209 191200 1006166970 7350 7350 7350 7350 0
6 20241209 191100 1006166970 7350 7350 7350 7350 0
7 20241209 191000 1006166970 7350 7350 7350 7350 0
8 20241209 190900 1006166970 7350 7350 7350 7350 0
9 20241209 190800 1006166970 7350 7350 7350 7350 0
10 20241209 190700 1006166970 7350 7350 7350 7350 0
11 20241209 190600 1006166970 7350 7350 7350 7350 0
12 20241209 190500 1006166970 7350 7350 7350 7350 0
13 20241209 190400 1006166970 7350 7350 7350 7350 0
14 20241209 190300 1006166970 7350 7350 7350 7350 0
15 20241209 190200 1006166970 7350 7350 7350 7350 0
16 20241209 190100 1006166970 7350 7350 7350 7350 0
17 20241209 190000 1006166970 7350 7350 7350 7350 0
18 20241209 185900 1006166970 7350 7350 7350 7350 0
19 20241209 185800 1006166970 7350 7350 7350 7350 0
20 20241209 185700 1006166970 7350 7350 7350 7350 0
21 20241209 185600 1006166970 7350 7350 7350 7350 0
22 20241209 185500 1006166970 7350 7350 7350 7350 0
23 20241209 185400 1006166970 7350 7350 7350 7350 0
24 20241209 185300 1006166970 7350 7350 7350 7350 0
25 20241209 185200 1006166970 7350 7350 7350 7350 0
26 20241209 185100 1006166970 7350 7350 7350 7350 0
27 20241209 185000 1006166970 7350 7350 7350 7350 0
28 20241209 184900 1006166970 7350 7350 7350 7350 0
29 20241209 184800 1006166970 7350 7350 7350 7350 0
30 20241209 184700 1006166970 7350 7350 7350 7350 0
31 20241209 184600 1006166970 7350 7350 7350 7350 0
32 20241209 184500 1006166970 7350 7350 7350 7350 3893
33 20241209 184400 1006166970 7350 7350 7350 7350 0
34 20241209 184300 1006166970 7350 7350 7350 7350 0
35 20241209 184200 1006166970 7350 7350 7350 7350 0
36 20241209 184100 1006166970 7350 7350 7350 7350 0
37 20241209 184000 1006166970 7350 7350 7350 7350 0
38 20241209 183900 1006166970 7350 7350 7350 7350 0
39 20241209 183800 1006166970 7350 7350 7350 7350 0
40 20241209 183700 1006166970 7350 7350 7350 7350 0
41 20241209 183600 1006166970 7350 7350 7350 7350 0
42 20241209 183500 1006166970 7350 7350 7350 7350 0
43 20241209 183400 1006166970 7350 7350 7350 7350 0
44 20241209 183300 1006166970 7350 7350 7350 7350 0
45 20241209 183200 1006166970 7350 7350 7350 7350 0
46 20241209 183100 1006166970 7350 7350 7350 7350 0
47 20241209 183000 1006166970 7350 7350 7350 7350 0
48 20241209 182900 1006166970 7350 7350 7350 7350 0
49 20241209 182800 1006166970 7350 7350 7350 7350 0
50 20241209 182700 1006166970 7350 7350 7350 7350 0
51 20241209 182600 1006166970 7350 7350 7350 7350 0
52 20241209 182500 1006166970 7350 7350 7350 7350 0
53 20241209 182400 1006166970 7350 7350 7350 7350 0
54 20241209 182300 1006166970 7350 7350 7350 7350 0
55 20241209 182200 1006166970 7350 7350 7350 7350 0
56 20241209 182100 1006166970 7350 7350 7350 7350 0
57 20241209 182000 1006166970 7350 7350 7350 7350 0
58 20241209 181900 1006166970 7350 7350 7350 7350 0
59 20241209 181800 1006166970 7350 7350 7350 7350 0
60 20241209 181700 1006166970 7350 7350 7350 7350 0
61 20241209 181600 1006166970 7350 7350 7350 7350 0
62 20241209 181500 1006166970 7350 7350 7350 7350 3893
63 20241209 181400 1006166970 7350 7350 7350 7350 0
64 20241209 181300 1006166970 7350 7350 7350 7350 0
65 20241209 181200 1006166970 7350 7350 7350 7350 0
66 20241209 181100 1006166970 7350 7350 7350 7350 0
67 20241209 181000 1006166970 7350 7350 7350 7350 0
68 20241209 180900 1006166970 7350 7350 7350 7350 0
69 20241209 180800 1006166970 7350 7350 7350 7350 0
70 20241209 180700 1006166970 7350 7350 7350 7350 0
71 20241209 180600 1006166970 7350 7350 7350 7350 0
72 20241209 180500 1006166970 7350 7350 7350 7350 0
73 20241209 180400 1006166970 7350 7350 7350 7350 0
74 20241209 180300 1006166970 7350 7350 7350 7350 0
75 20241209 180200 1006166970 7350 7350 7350 7350 0
76 20241209 180100 1006166970 7350 7350 7350 7350 0
77 20241209 180000 1006166970 7350 7350 7350 7350 0
78 20241209 175900 1006166970 7350 7350 7350 7350 0
79 20241209 175800 1006166970 7350 7350 7350 7350 0
80 20241209 175700 1006166970 7350 7350 7350 7350 0
81 20241209 175600 1006166970 7350 7350 7350 7350 0
82 20241209 175500 1006166970 7350 7350 7350 7350 0
83 20241209 175400 1006166970 7350 7350 7350 7350 0
84 20241209 175300 1006166970 7350 7350 7350 7350 0
85 20241209 175200 1006166970 7350 7350 7350 7350 0
86 20241209 175100 1006166970 7350 7350 7350 7350 0
87 20241209 175000 1006166970 7350 7350 7350 7350 0
88 20241209 174900 1006166970 7350 7350 7350 7350 0
89 20241209 174800 1006166970 7350 7350 7350 7350 0
90 20241209 174700 1006166970 7350 7350 7350 7350 0
91 20241209 174600 1006166970 7350 7350 7350 7350 0
92 20241209 174500 1006166970 7350 7350 7350 7350 3893
93 20241209 174400 1006166970 7350 7350 7350 7350 0
94 20241209 174300 1006166970 7350 7350 7350 7350 0
95 20241209 174200 1006166970 7350 7350 7350 7350 0
96 20241209 174100 1006166970 7350 7350 7350 7350 0
97 20241209 174000 1006166970 7350 7350 7350 7350 0
98 20241209 173900 1006166970 7350 7350 7350 7350 0
99 20241209 173800 1006166970 7350 7350 7350 7350 0
100 20241209 173700 1006166970 7350 7350 7350 7350 0
101 20241209 173600 1006166970 7350 7350 7350 7350 0
102 20241209 173500 1006166970 7350 7350 7350 7350 0
103 20241209 173400 1006166970 7350 7350 7350 7350 0
104 20241209 173300 1006166970 7350 7350 7350 7350 0
105 20241209 173200 1006166970 7350 7350 7350 7350 0
106 20241209 173100 1006166970 7350 7350 7350 7350 0
107 20241209 173000 1006166970 7350 7350 7350 7350 0
108 20241209 172900 1006166970 7350 7350 7350 7350 0
109 20241209 172800 1006166970 7350 7350 7350 7350 0
110 20241209 172700 1006166970 7350 7350 7350 7350 0
111 20241209 172600 1006166970 7350 7350 7350 7350 0
112 20241209 172500 1006166970 7350 7350 7350 7350 0
113 20241209 172400 1006166970 7350 7350 7350 7350 0
114 20241209 172300 1006166970 7350 7350 7350 7350 0
115 20241209 172200 1006166970 7350 7350 7350 7350 0
116 20241209 172100 1006166970 7350 7350 7350 7350 0
117 20241209 172000 1006166970 7350 7350 7350 7350 0
118 20241209 171900 1006166970 7350 7350 7350 7350 0
119 20241209 171800 1006166970 7350 7350 7350 7350 0
120 20241209 171700 1006166970 7350 7350 7350 7350 0
121 20241209 171600 1006166970 7350 7350 7350 7350 0
122 20241209 171500 1006166970 7350 7350 7350 7350 3893
123 20241209 171400 1006166970 7350 7350 7350 7350 0
124 20241209 171300 1006166970 7350 7350 7350 7350 0
125 20241209 171200 1006166970 7350 7350 7350 7350 0
126 20241209 171100 1006166970 7350 7350 7350 7350 0
127 20241209 171000 1006166970 7350 7350 7350 7350 0
128 20241209 170900 1006166970 7350 7350 7350 7350 0
129 20241209 170800 1006166970 7350 7350 7350 7350 0
130 20241209 170700 1006166970 7350 7350 7350 7350 0
131 20241209 170600 1006166970 7350 7350 7350 7350 0
132 20241209 170500 1006166970 7350 7350 7350 7350 0
133 20241209 170400 1006166970 7350 7350 7350 7350 0
134 20241209 170300 1006166970 7350 7350 7350 7350 0
135 20241209 170200 1006166970 7350 7350 7350 7350 0
136 20241209 170100 1006166970 7350 7350 7350 7350 0
137 20241209 170000 1006166970 7350 7350 7350 7350 0
138 20241209 165900 1006166970 7350 7350 7350 7350 0
139 20241209 165800 1006166970 7350 7350 7350 7350 0
140 20241209 165700 1006166970 7350 7350 7350 7350 0
141 20241209 165600 1006166970 7350 7350 7350 7350 0
142 20241209 165500 1006166970 7350 7350 7350 7350 0
143 20241209 165400 1006166970 7350 7350 7350 7350 0
144 20241209 165300 1006166970 7350 7350 7350 7350 0
145 20241209 165200 1006166970 7350 7350 7350 7350 0
146 20241209 165100 1006166970 7350 7350 7350 7350 0
147 20241209 165000 1006166970 7350 7350 7350 7350 0
148 20241209 164900 1006166970 7350 7350 7350 7350 0
149 20241209 164800 1006166970 7350 7350 7350 7350 0
150 20241209 164700 1006166970 7350 7350 7350 7350 0
151 20241209 164600 1006166970 7350 7350 7350 7350 0
152 20241209 164500 1006166970 7350 7350 7350 7350 3893
153 20241209 164400 1006166970 7350 7350 7350 7350 0
154 20241209 164300 1006166970 7350 7350 7350 7350 0
155 20241209 164200 1006166970 7350 7350 7350 7350 0
156 20241209 164100 1006166970 7350 7350 7350 7350 0
157 20241209 164000 1006166970 7350 7350 7350 7350 0
158 20241209 163900 1006166970 7350 7350 7350 7350 0
159 20241209 163800 1006166970 7350 7350 7350 7350 0
160 20241209 163700 1006166970 7350 7350 7350 7350 0
161 20241209 163600 1006166970 7350 7350 7350 7350 0
162 20241209 163500 1006166970 7350 7350 7350 7350 0
163 20241209 163400 1006166970 7350 7350 7350 7350 0
164 20241209 163300 1006166970 7350 7350 7350 7350 0
165 20241209 163200 1006166970 7350 7350 7350 7350 0
166 20241209 163100 1006166970 7350 7350 7350 7350 0
167 20241209 163000 1006166970 7350 7350 7350 7350 0
168 20241209 162900 1006166970 7350 7350 7350 7350 0
169 20241209 162800 1006166970 7350 7350 7350 7350 0
170 20241209 162700 1006166970 7350 7350 7350 7350 0
171 20241209 162600 1006166970 7350 7350 7350 7350 0
172 20241209 162500 1006166970 7350 7350 7350 7350 0
173 20241209 162400 1006166970 7350 7350 7350 7350 0
174 20241209 162300 1006166970 7350 7350 7350 7350 0
175 20241209 162200 1006166970 7350 7350 7350 7350 0
176 20241209 162100 1006166970 7350 7350 7350 7350 0
177 20241209 162000 1006166970 7350 7350 7350 7350 0
178 20241209 161900 1006166970 7350 7350 7350 7350 0
179 20241209 161800 1006166970 7350 7350 7350 7350 0
180 20241209 161700 1006166970 7350 7350 7350 7350 0
181 20241209 161600 1006166970 7350 7350 7350 7350 0
182 20241209 161500 1006166970 7350 7350 7350 7350 3893
183 20241209 161400 1006166970 7350 7350 7350 7350 0
184 20241209 161300 1006166970 7350 7350 7350 7350 0
185 20241209 161200 1006166970 7350 7350 7350 7350 0
186 20241209 161100 1006166970 7350 7350 7350 7350 0
187 20241209 161000 1006166970 7350 7350 7350 7350 0
188 20241209 160900 1006166970 7350 7350 7350 7350 0
189 20241209 160800 1006166970 7350 7350 7350 7350 0
190 20241209 160700 1006166970 7350 7350 7350 7350 0
191 20241209 160600 1006166970 7350 7350 7350 7350 0
192 20241209 160500 1006166970 7350 7350 7350 7350 0
193 20241209 160400 1006166970 7350 7350 7350 7350 0
194 20241209 160300 1006166970 7350 7350 7350 7350 0
195 20241209 160200 1006166970 7350 7350 7350 7350 0
196 20241209 160100 1006166970 7350 7350 7350 7350 0
197 20241209 160000 1006166970 7350 7350 7350 7350 0
198 20241209 155900 1006166970 7350 7350 7350 7350 0
199 20241209 155800 1006166970 7350 7350 7350 7350 0
200 20241209 155700 1006166970 7350 7350 7350 7350 0
201 20241209 155600 1006166970 7350 7350 7350 7350 0
202 20241209 155500 1006166970 7350 7350 7350 7350 0
203 20241209 155400 1006166970 7350 7350 7350 7350 0
204 20241209 155300 1006166970 7350 7350 7350 7350 0
205 20241209 155200 1006166970 7350 7350 7350 7350 0
206 20241209 155100 1006166970 7350 7350 7350 7350 0
207 20241209 155000 1006166970 7350 7350 7350 7350 0
208 20241209 154900 1006166970 7350 7350 7350 7350 0
209 20241209 154800 1006166970 7350 7350 7350 7350 0
210 20241209 154700 1006166970 7350 7350 7350 7350 0
211 20241209 154600 1006166970 7350 7350 7350 7350 0
212 20241209 154500 1006166970 7350 7350 7350 7350 3893
213 20241209 154400 1006166970 7350 7350 7350 7350 0
214 20241209 154300 1006166970 7350 7350 7350 7350 0
215 20241209 154200 1006166970 7350 7350 7350 7350 0
216 20241209 154100 1006166970 7350 7350 7350 7350 0
217 20241209 154000 1006166970 7350 7350 7350 7350 0
218 20241209 153900 1006166970 7350 7350 7350 7350 0
219 20241209 153800 1006166970 7350 7350 7350 7350 0
220 20241209 153700 1006166970 7350 7350 7350 7350 0
221 20241209 153600 1006166970 7350 7350 7350 7350 0
222 20241209 153500 1006166970 7350 7350 7350 7350 0
223 20241209 153400 1006166970 7350 7350 7350 7350 0
224 20241209 153300 1006166970 7350 7350 7350 7350 0
225 20241209 153200 1006166970 7350 7350 7350 7350 0
226 20241209 153100 1006166970 7350 7350 7350 7350 0
227 20241209 153000 1006166970 7350 7350 7350 7350 3893
228 20241209 152900 977553420 7360 7360 7360 7360 0
229 20241209 152800 977553420 7360 7360 7360 7360 0
230 20241209 152700 977553420 7360 7360 7360 7360 0
231 20241209 152600 977553420 7360 7360 7360 7360 0
232 20241209 152500 977553420 7360 7360 7360 7360 0
233 20241209 152400 977553420 7360 7360 7360 7360 0
234 20241209 152300 977553420 7360 7360 7360 7360 0
235 20241209 152200 977553420 7360 7360 7360 7360 0
236 20241209 152100 977553420 7360 7360 7360 7360 0
237 20241209 152000 977553420 7360 7360 7360 7360 0
238 20241209 151900 977553420 7360 7360 7370 7360 263
239 20241209 151800 975617730 7370 7370 7380 7370 322
240 20241209 151700 973244050 7380 7390 7390 7370 2005
241 20241209 151600 958458110 7390 7400 7400 7390 302
242 20241209 151500 956223380 7400 7400 7410 7400 623
243 20241209 151400 951612500 7410 7410 7410 7410 8
244 20241209 151300 951553220 7410 7420 7420 7410 202
245 20241209 151200 950056370 7430 7410 7460 7410 205
246 20241209 151100 948527230 7410 7450 7450 7410 229
247 20241209 151000 946827210 7460 7450 7470 7430 961
248 20241209 150900 939658640 7430 7420 7430 7420 10
249 20241209 150800 939584430 7420 7440 7440 7420 215
250 20241209 150700 937986150 7450 7450 7460 7430 177
251 20241209 150600 936667590 7440 7420 7460 7420 1324
252 20241209 150500 926822880 7430 7430 7430 7430 39
253 20241209 150400 926533110 7450 7440 7460 7430 345
254 20241209 150300 923963900 7450 7450 7460 7450 113
255 20241209 150200 923121380 7450 7450 7450 7450 242
256 20241209 150100 921318480 7450 7410 7460 7410 458
257 20241209 150000 917906910 7430 7410 7440 7410 278
258 20241209 145900 915839980 7430 7440 7440 7430 134
259 20241209 145800 914843060 7440 7430 7450 7430 126
260 20241209 145700 913906260 7440 7420 7440 7410 365
261 20241209 145600 911195950 7420 7420 7420 7420 2
262 20241209 145500 911181110 7440 7440 7450 7410 670
263 20241209 145400 906196470 7450 7440 7450 7440 176
264 20241209 145300 904886310 7440 7420 7440 7420 286
265 20241209 145200 902760180 7400 7420 7420 7400 505
266 20241209 145100 899020820 7430 7430 7430 7410 315
267 20241209 145000 896682100 7430 7430 7440 7430 525
268 20241209 144900 892777270 7420 7440 7440 7420 301
269 20241209 144800 890541090 7440 7430 7450 7420 83
270 20241209 144700 889924790 7420 7410 7460 7410 311
271 20241209 144600 887615040 7410 7420 7420 7400 188
272 20241209 144500 886222320 7420 7420 7420 7410 30
273 20241209 144400 885999760 7450 7430 7450 7430 227
274 20241209 144300 884311930 7430 7430 7460 7430 7
275 20241209 144200 884259890 7450 7450 7460 7450 248
276 20241209 144100 882412280 7450 7450 7450 7450 446
277 20241209 144000 879089580 7450 7450 7450 7450 188
278 20241209 143900 877688980 7420 7420 7460 7420 211
279 20241209 143800 876119440 7420 7430 7430 7420 26
280 20241209 143700 875926310 7430 7430 7430 7420 14
281 20241209 143600 875822330 7440 7460 7460 7440 32
282 20241209 143500 875583810 7460 7480 7480 7460 52
283 20241209 143400 875194930 7480 7480 7490 7470 246
284 20241209 143300 873353550 7480 7460 7490 7460 395
285 20241209 143200 870399230 7450 7450 7470 7450 74
286 20241209 143100 869847230 7440 7450 7450 7440 77
287 20241209 143000 869273630 7470 7450 7470 7450 221
288 20241209 142900 867625520 7450 7430 7470 7430 253
289 20241209 142800 865738340 7440 7470 7470 7430 375
290 20241209 142700 862941640 7440 7470 7470 7440 140
291 20241209 142600 861895990 7440 7440 7480 7440 144
292 20241209 142500 860820570 7440 7460 7470 7440 315
293 20241209 142400 858470850 7460 7470 7470 7450 171
294 20241209 142300 857193630 7450 7450 7480 7440 157
295 20241209 142200 856021250 7460 7460 7470 7460 10
296 20241209 142100 855946610 7450 7460 7460 7430 129
297 20241209 142000 854986790 7470 7470 7500 7460 143
298 20241209 141900 853915130 7490 7460 7490 7440 439
299 20241209 141800 850635140 7480 7460 7480 7440 163
300 20241209 141700 849419310 7480 7470 7480 7470 157
301 20241209 141600 848246000 7480 7450 7480 7450 77
302 20241209 141500 847671580 7440 7460 7460 7440 77
303 20241209 141400 847097990 7470 7460 7470 7440 213
304 20241209 141300 845506960 7460 7460 7470 7460 27
305 20241209 141200 845305470 7470 7460 7470 7460 104
306 20241209 141100 844529620 7460 7460 7460 7460 6
307 20241209 141000 844484860 7440 7460 7490 7430 334
308 20241209 140900 842001480 7480 7480 7480 7450 363
309 20241209 140800 839286760 7450 7460 7490 7450 286
310 20241209 140700 837149860 7460 7470 7480 7460 19
311 20241209 140600 837007990 7480 7500 7500 7470 716
312 20241209 140500 831651560 7490 7450 7490 7430 1280
313 20241209 140400 822090770 7450 7430 7450 7430 434
314 20241209 140300 818861290 7430 7420 7430 7420 21
315 20241209 140200 818705270 7420 7410 7420 7410 105
316 20241209 140100 817927170 7430 7430 7430 7400 207
317 20241209 140000 816393830 7420 7420 7420 7420 0
318 20241209 135900 816393830 7420 7430 7430 7420 53
319 20241209 135800 816000150 7440 7440 7440 7440 85
320 20241209 135700 815367750 7440 7440 7440 7440 0
321 20241209 135600 815367750 7440 7440 7440 7440 0
322 20241209 135500 815367750 7440 7430 7440 7430 141
323 20241209 135400 814318720 7440 7440 7440 7440 24
324 20241209 135300 814140160 7440 7410 7440 7410 1204
325 20241209 135200 805202040 7410 7410 7410 7410 234
326 20241209 135100 803468100 7420 7420 7420 7420 2
327 20241209 135000 803453260 7410 7410 7410 7410 23
328 20241209 134900 803282830 7410 7410 7420 7410 584
329 20241209 134800 798955380 7410 7410 7410 7400 84
330 20241209 134700 798332990 7410 7410 7410 7390 378
331 20241209 134600 795533110 7410 7390 7410 7380 242
332 20241209 134500 793744300 7410 7410 7410 7390 184
333 20241209 134400 792380950 7380 7380 7380 7380 138
334 20241209 134300 791362510 7400 7400 7400 7400 0
335 20241209 134200 791362510 7400 7400 7400 7400 135
336 20241209 134100 790363510 7380 7380 7380 7380 0
337 20241209 134000 790363510 7380 7380 7380 7380 500
338 20241209 133900 786673510 7380 7390 7390 7380 169
339 20241209 133800 785424790 7390 7400 7400 7390 320
340 20241209 133700 783059290 7400 7400 7410 7390 100
341 20241209 133600 782319460 7390 7390 7390 7380 612
342 20241209 133500 777797770 7380 7400 7400 7380 333
343 20241209 133400 775337110 7390 7400 7400 7390 85
344 20241209 133300 774708950 7400 7400 7410 7390 122
345 20241209 133200 773807330 7410 7400 7410 7400 21
346 20241209 133100 773651920 7410 7410 7410 7410 8
347 20241209 133000 773592640 7410 7400 7410 7400 157
348 20241209 132900 772429970 7390 7400 7400 7390 106
349 20241209 132800 771646560 7400 7400 7400 7400 12
350 20241209 132700 771557760 7390 7390 7390 7390 0
351 20241209 132600 771557760 7390 7400 7410 7390 248
352 20241209 132500 769722190 7390 7400 7410 7390 236
353 20241209 132400 767976780 7390 7390 7390 7390 1
354 20241209 132300 767969390 7390 7400 7410 7390 301
355 20241209 132200 765744880 7410 7400 7410 7390 30
356 20241209 132100 765523030 7410 7410 7410 7410 790
357 20241209 132000 759669130 7410 7410 7410 7410 99
358 20241209 131900 758935540 7410 7410 7410 7410 0
359 20241209 131800 758935540 7410 7410 7410 7410 1
360 20241209 131700 758928130 7410 7400 7410 7400 4
361 20241209 131600 758898510 7410 7420 7420 7400 267
362 20241209 131500 756919520 7420 7390 7430 7390 1780
363 20241209 131400 743751280 7390 7390 7390 7390 357
364 20241209 131300 741113050 7390 7390 7390 7390 99
365 20241209 131200 740381440 7390 7390 7390 7390 1
366 20241209 131100 740374050 7390 7390 7390 7390 54
367 20241209 131000 739974990 7380 7380 7380 7380 119
368 20241209 130900 739096770 7380 7380 7380 7380 101
369 20241209 130800 738351390 7400 7400 7400 7390 70
370 20241209 130700 737833400 7410 7380 7410 7380 103
371 20241209 130600 737073200 7410 7380 7410 7380 550
372 20241209 130500 733007490 7390 7390 7390 7390 149
373 20241209 130400 731906380 7420 7390 7420 7380 167
374 20241209 130300 730670950 7380 7400 7430 7380 358
375 20241209 130200 728017450 7400 7380 7400 7380 76
376 20241209 130100 727455810 7400 7370 7400 7370 99
377 20241209 130000 726724540 7370 7400 7400 7370 112
378 20241209 125900 725898990 7410 7400 7410 7400 145
379 20241209 125800 724825980 7400 7410 7410 7380 39
380 20241209 125700 724537430 7380 7380 7410 7370 284
381 20241209 125600 722438970 7400 7380 7400 7380 222
382 20241209 125500 720798740 7380 7390 7390 7380 84
383 20241209 125400 720178800 7400 7410 7410 7380 167
384 20241209 125300 718943400 7430 7390 7430 7390 380
385 20241209 125200 716130550 7380 7380 7390 7370 342
386 20241209 125100 713608170 7380 7390 7390 7380 84
387 20241209 125000 712988220 7390 7380 7400 7380 301
388 20241209 124900 710764800 7390 7380 7390 7380 315
389 20241209 124800 708440090 7390 7390 7390 7380 564
390 20241209 124700 704276970 7390 7420 7420 7390 78
391 20241209 124600 703700060 7420 7420 7420 7420 0
392 20241209 124500 703700060 7420 7420 7420 7420 15
393 20241209 124400 703588760 7420 7420 7420 7420 66
394 20241209 124300 703099040 7430 7430 7430 7430 0
395 20241209 124200 703099040 7430 7420 7430 7420 328
396 20241209 124100 700665180 7420 7430 7430 7420 166
397 20241209 124000 699432790 7430 7430 7430 7430 0
398 20241209 123900 699432790 7430 7430 7430 7430 1
399 20241209 123800 699425360 7430 7430 7430 7430 0
400 20241209 123700 699425360 7430 7420 7430 7420 169
401 20241209 123600 698171370 7420 7420 7420 7420 68
402 20241209 123500 697666810 7410 7410 7420 7400 441
403 20241209 123400 694401160 7410 7400 7410 7400 160
404 20241209 123300 693217150 7400 7400 7400 7400 0
405 20241209 123200 693217150 7400 7400 7400 7400 0
406 20241209 123100 693217150 7400 7410 7420 7400 84
407 20241209 123000 692595190 7410 7410 7410 7410 150
408 20241209 122900 691483690 7410 7410 7430 7410 59
409 20241209 122800 691046460 7430 7400 7430 7400 283
410 20241209 122700 688949520 7420 7400 7420 7400 137
411 20241209 122600 687934090 7410 7410 7410 7410 2
412 20241209 122500 687919270 7400 7400 7400 7400 100
413 20241209 122400 687179270 7400 7400 7400 7400 567
414 20241209 122300 682983470 7400 7420 7420 7400 636
415 20241209 122200 678270760 7430 7430 7430 7430 0
416 20241209 122100 678270760 7430 7440 7440 7420 153
417 20241209 122000 677135270 7440 7430 7440 7430 140
418 20241209 121900 676095030 7430 7430 7430 7430 0
419 20241209 121800 676095030 7430 7430 7430 7430 103
420 20241209 121700 675329740 7430 7430 7430 7430 20
421 20241209 121600 675181140 7450 7450 7450 7450 0
422 20241209 121500 675181140 7450 7450 7450 7450 13
423 20241209 121400 675084290 7450 7450 7450 7450 6
424 20241209 121300 675039590 7450 7460 7460 7440 129
425 20241209 121200 674077340 7470 7460 7470 7450 264
426 20241209 121100 672108480 7450 7450 7470 7450 178
427 20241209 121000 670780090 7460 7460 7460 7460 0
428 20241209 120900 670780090 7460 7460 7460 7460 1
429 20241209 120800 670772630 7440 7450 7470 7440 482
430 20241209 120700 667179180 7450 7440 7450 7440 296
431 20241209 120600 664975740 7430 7430 7430 7430 150
432 20241209 120500 663861240 7430 7430 7430 7430 99
433 20241209 120400 663125670 7440 7420 7440 7410 557
434 20241209 120300 658994730 7420 7420 7440 7410 884
435 20241209 120200 652444010 7410 7430 7430 7410 102
436 20241209 120100 651687180 7440 7430 7440 7430 6
437 20241209 120000 651642570 7440 7430 7450 7430 168
438 20241209 115900 650393360 7430 7440 7440 7430 15
439 20241209 115800 650281770 7450 7430 7460 7430 141
440 20241209 115700 649231350 7450 7430 7450 7430 2
441 20241209 115600 649216470 7450 7430 7450 7430 137
442 20241209 115500 648195860 7430 7430 7460 7420 104
443 20241209 115400 647423100 7460 7450 7460 7430 398
444 20241209 115300 644459460 7440 7380 7450 7380 4383
445 20241209 115200 611978480 7380 7380 7380 7380 79
446 20241209 115100 611395460 7390 7390 7390 7370 130
447 20241209 115000 610435810 7390 7410 7410 7360 2704
448 20241209 114900 590456960 7410 7420 7420 7410 691
449 20241209 114800 585335300 7420 7410 7420 7410 2
450 20241209 114700 585320470 7410 7420 7420 7410 140
451 20241209 114600 584282250 7430 7430 7430 7430 98
452 20241209 114500 583554110 7440 7440 7440 7440 0
453 20241209 114400 583554110 7440 7430 7440 7430 384
454 20241209 114300 580698660 7440 7410 7440 7410 152
455 20241209 114200 579568270 7410 7440 7440 7410 3489
456 20241209 114100 553703370 7440 7440 7440 7440 0
457 20241209 114000 553703370 7440 7440 7440 7440 1
458 20241209 113900 553695930 7430 7440 7440 7430 490
459 20241209 113800 550052520 7450 7460 7460 7450 224
460 20241209 113700 548381990 7450 7460 7460 7450 108
461 20241209 113600 547576690 7470 7470 7470 7470 54
462 20241209 113500 547173310 7470 7460 7480 7450 147
463 20241209 113400 546075920 7480 7480 7480 7480 0
464 20241209 113300 546075920 7480 7480 7480 7480 342
465 20241209 113200 543517760 7490 7490 7490 7490 0
466 20241209 113100 543517760 7490 7490 7490 7490 529
467 20241209 113000 539555550 7480 7480 7480 7480 73
468 20241209 112900 539009510 7450 7480 7480 7450 305
469 20241209 112800 536731080 7480 7480 7480 7480 122
470 20241209 112700 535818520 7480 7490 7490 7450 2772
471 20241209 112600 515154010 7500 7490 7500 7490 277
472 20241209 112500 513077550 7490 7470 7490 7470 81
473 20241209 112400 512471420 7460 7450 7490 7450 83
474 20241209 112300 511850680 7450 7450 7450 7450 444
475 20241209 112200 508542880 7480 7470 7480 7450 63
476 20241209 112100 508072500 7490 7490 7490 7490 15
477 20241209 112000 507960150 7490 7490 7490 7490 99
478 20241209 111900 507218640 7500 7500 7500 7500 191
479 20241209 111800 505786140 7500 7500 7500 7500 407
480 20241209 111700 502733640 7500 7500 7500 7500 0
481 20241209 111600 502733640 7500 7500 7510 7500 130
482 20241209 111500 501758340 7500 7500 7510 7500 10
483 20241209 111400 501683330 7500 7460 7500 7460 127
484 20241209 111300 500731800 7490 7460 7490 7460 284
485 20241209 111200 498609280 7440 7440 7440 7440 0
486 20241209 111100 498609280 7440 7430 7450 7420 137
487 20241209 111000 497588810 7430 7430 7480 7410 2880
488 20241209 110900 476192310 7430 7440 7480 7430 114
489 20241209 110800 475341510 7430 7430 7480 7430 142
490 20241209 110700 474281220 7430 7430 7430 7430 104
491 20241209 110600 473508500 7440 7430 7440 7430 155
492 20241209 110500 472356120 7440 7440 7440 7440 56
493 20241209 110400 471939480 7440 7440 7440 7440 0
494 20241209 110300 471939480 7440 7450 7460 7440 1270
495 20241209 110200 462478270 7440 7440 7450 7440 798
496 20241209 110100 456534790 7410 7470 7490 7410 1941
497 20241209 110000 442075940 7490 7490 7490 7490 238
498 20241209 105900 440293320 7490 7490 7490 7490 0
499 20241209 105800 440293320 7490 7490 7490 7490 127
500 20241209 105700 439342090 7490 7500 7510 7490 7785
501 20241209 105600 380955710 7500 7500 7500 7500 22
502 20241209 105500 380790710 7500 7500 7500 7500 1
503 20241209 105400 380783210 7500 7500 7500 7500 39
504 20241209 105300 380490710 7500 7510 7510 7500 659
505 20241209 105200 375542320 7510 7510 7510 7510 0
506 20241209 105100 375542320 7510 7510 7510 7510 100
507 20241209 105000 374791320 7510 7520 7520 7510 52
508 20241209 104900 374400360 7510 7510 7510 7510 0
509 20241209 104800 374400360 7510 7510 7510 7510 228
510 20241209 104700 372688080 7520 7520 7520 7520 0
511 20241209 104600 372688080 7520 7550 7550 7520 1792
512 20241209 104500 359196700 7550 7550 7550 7550 1
513 20241209 104400 359189150 7560 7550 7560 7550 17
514 20241209 104300 359060790 7560 7550 7560 7550 82
515 20241209 104200 358440880 7550 7550 7550 7550 0
516 20241209 104100 358440880 7550 7570 7570 7550 11
517 20241209 104000 358357810 7560 7560 7560 7560 1
518 20241209 103900 358350250 7560 7560 7560 7560 0
519 20241209 103800 358350250 7560 7530 7560 7530 64
520 20241209 103700 357867910 7530 7560 7560 7530 167
521 20241209 103600 356610330 7560 7570 7570 7550 3
522 20241209 103500 356587650 7550 7550 7570 7540 13
523 20241209 103400 356489410 7560 7550 7570 7530 297
524 20241209 103300 354245280 7540 7540 7540 7540 0
525 20241209 103200 354245280 7540 7540 7540 7540 0
526 20241209 103100 354245280 7540 7540 7540 7540 68
527 20241209 103000 353732560 7530 7530 7530 7530 52
528 20241209 102900 353341000 7530 7540 7540 7530 73
529 20241209 102800 352790940 7540 7540 7540 7540 20
530 20241209 102700 352640140 7550 7550 7550 7540 55
531 20241209 102600 352224990 7560 7570 7570 7560 168
532 20241209 102500 350954590 7570 7570 7570 7570 20
533 20241209 102400 350803190 7580 7550 7580 7550 193
534 20241209 102300 349342950 7560 7560 7560 7560 83
535 20241209 102200 348715470 7550 7550 7580 7550 739
536 20241209 102100 343129450 7550 7540 7550 7540 30
537 20241209 102000 342903050 7550 7550 7550 7550 1
538 20241209 101900 342895500 7550 7550 7550 7550 0
539 20241209 101800 342895500 7550 7550 7550 7550 1
540 20241209 101700 342887950 7550 7560 7560 7550 134
541 20241209 101600 341874920 7560 7570 7570 7550 321
542 20241209 101500 339445020 7580 7550 7580 7540 291
543 20241209 101400 337247620 7550 7550 7550 7550 211
544 20241209 101300 335654570 7540 7550 7550 7540 5
545 20241209 101200 335616830 7550 7550 7550 7550 6
546 20241209 101100 335571530 7550 7540 7550 7540 616
547 20241209 101000 330920760 7550 7550 7550 7550 0
548 20241209 100900 330920760 7550 7540 7550 7540 2
549 20241209 100800 330905670 7550 7550 7550 7550 0
550 20241209 100700 330905670 7550 7540 7550 7540 90
551 20241209 100600 330227060 7540 7540 7540 7540 2
552 20241209 100500 330211980 7540 7540 7550 7540 140
553 20241209 100400 329156370 7530 7540 7540 7530 114
554 20241209 100300 328297810 7550 7550 7550 7550 1
555 20241209 100200 328290260 7540 7540 7540 7540 220
556 20241209 100100 326631460 7540 7530 7540 7530 390
557 20241209 100000 323691440 7540 7540 7540 7540 1
558 20241209 095900 323683900 7530 7530 7530 7530 4
559 20241209 095800 323653780 7530 7530 7530 7530 25
560 20241209 095700 323465530 7540 7540 7540 7540 28
561 20241209 095600 323254410 7540 7540 7540 7540 249
562 20241209 095500 321376950 7540 7530 7540 7530 115
563 20241209 095400 320510120 7530 7500 7530 7500 48
564 20241209 095300 320149370 7510 7500 7510 7500 112
565 20241209 095200 319309360 7500 7490 7500 7490 112
566 20241209 095100 318470470 7490 7490 7490 7490 44
567 20241209 095000 318140910 7490 7510 7520 7480 544
568 20241209 094900 314068950 7520 7540 7550 7500 45
569 20241209 094800 313730020 7550 7530 7550 7520 23
570 20241209 094700 313556420 7550 7520 7550 7520 83
571 20241209 094600 312930520 7540 7520 7550 7510 1404
572 20241209 094500 302376290 7510 7510 7510 7510 61
573 20241209 094400 301918180 7510 7490 7520 7490 176
574 20241209 094300 300597460 7500 7520 7520 7490 25
575 20241209 094200 300409920 7490 7530 7540 7490 1360
576 20241209 094100 290215380 7550 7550 7550 7550 0
577 20241209 094000 290215380 7550 7540 7550 7530 169
578 20241209 093900 288942220 7520 7500 7550 7500 211
579 20241209 093800 287355450 7500 7530 7530 7500 346
580 20241209 093700 284759500 7540 7560 7560 7540 123
581 20241209 093600 283831340 7580 7560 7580 7550 104
582 20241209 093500 283045130 7560 7570 7570 7560 92
583 20241209 093400 282349300 7590 7600 7600 7570 337
584 20241209 093300 279792780 7600 7590 7600 7580 61
585 20241209 093200 279329250 7580 7540 7590 7540 348
586 20241209 093100 276698270 7540 7520 7560 7500 239
587 20241209 093000 274895280 7530 7500 7560 7500 306
588 20241209 092900 272590300 7500 7510 7550 7500 1247
589 20241209 092800 263217620 7510 7470 7510 7470 2160
590 20241209 092700 247012730 7470 7440 7470 7440 170
591 20241209 092600 245744060 7430 7430 7440 7410 1821
592 20241209 092500 232240570 7430 7420 7450 7420 473
593 20241209 092400 228728520 7420 7430 7440 7420 99
594 20241209 092300 227993430 7430 7430 7490 7430 278
595 20241209 092200 225917810 7450 7440 7480 7420 598
596 20241209 092100 221469460 7440 7410 7460 7400 273
597 20241209 092000 219442010 7420 7470 7470 7410 2064
598 20241209 091900 204098760 7490 7490 7510 7470 311
599 20241209 091800 201769610 7490 7510 7510 7480 607
600 20241209 091700 197218300 7510 7520 7540 7500 3274
601 20241209 091600 172643980 7530 7550 7550 7500 2674
602 20241209 091500 152551090 7550 7590 7590 7530 1254
603 20241209 091400 143074290 7590 7590 7590 7590 7
604 20241209 091300 143021160 7590 7620 7650 7590 3437
605 20241209 091200 116871490 7660 7600 7680 7590 982
606 20241209 091100 109383960 7590 7590 7610 7580 869
607 20241209 091000 102784120 7580 7620 7620 7580 12
608 20241209 090900 102693070 7620 7640 7650 7610 2420
609 20241209 090800 84217010 7630 7650 7690 7630 1008
610 20241209 090700 76498690 7650 7650 7660 7590 1688
611 20241209 090600 63625030 7580 7590 7640 7560 1064
612 20241209 090500 55538230 7600 7620 7680 7600 890
613 20241209 090400 48734040 7620 7620 7680 7570 1049
614 20241209 090300 40751370 7690 7700 7700 7650 733
615 20241209 090200 35117690 7620 7670 7710 7620 1203
616 20241209 090100 25903590 7710 7720 7720 7690 745
617 20241209 090000 20162140 7690 7700 7700 7610 2625