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

645
060720/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,194300,1014676400,7550,7550,7550,7550,4153
20241209,194200,1014676400,7550,7550,7550,7550,0
20241209,194100,1014676400,7550,7550,7550,7550,0
20241209,194000,1014676400,7550,7550,7550,7550,0
20241209,193900,1014676400,7550,7550,7550,7550,0
20241209,193800,1014676400,7550,7550,7550,7550,0
20241209,193700,1014676400,7550,7550,7550,7550,0
20241209,193600,1014676400,7550,7550,7550,7550,0
20241209,193500,1014676400,7550,7550,7550,7550,0
20241209,193400,1014676400,7550,7550,7550,7550,0
20241209,193300,1014676400,7550,7550,7550,7550,0
20241209,193200,1014676400,7550,7550,7550,7550,0
20241209,193100,1014676400,7550,7550,7550,7550,0
20241209,193000,1014676400,7550,7550,7550,7550,0
20241209,192900,1014676400,7550,7550,7550,7550,0
20241209,192800,1014676400,7550,7550,7550,7550,0
20241209,192700,1014676400,7550,7550,7550,7550,0
20241209,192600,1014676400,7550,7550,7550,7550,0
20241209,192500,1014676400,7550,7550,7550,7550,0
20241209,192400,1014676400,7550,7550,7550,7550,0
20241209,192300,1014676400,7550,7550,7550,7550,0
20241209,192200,1014676400,7550,7550,7550,7550,0
20241209,192100,1014676400,7550,7550,7550,7550,0
20241209,192000,1014676400,7550,7550,7550,7550,0
20241209,191900,1014676400,7550,7550,7550,7550,0
20241209,191800,1014676400,7550,7550,7550,7550,0
20241209,191700,1014676400,7550,7550,7550,7550,0
20241209,191600,1014676400,7550,7550,7550,7550,0
20241209,191500,1014676400,7550,7550,7550,7550,0
20241209,191400,1014676400,7550,7550,7550,7550,0
20241209,191300,1014676400,7550,7550,7550,7550,4153
20241209,191200,1014676400,7550,7550,7550,7550,0
20241209,191100,1014676400,7550,7550,7550,7550,0
20241209,191000,1014676400,7550,7550,7550,7550,0
20241209,190900,1014676400,7550,7550,7550,7550,0
20241209,190800,1014676400,7550,7550,7550,7550,0
20241209,190700,1014676400,7550,7550,7550,7550,0
20241209,190600,1014676400,7550,7550,7550,7550,0
20241209,190500,1014676400,7550,7550,7550,7550,0
20241209,190400,1014676400,7550,7550,7550,7550,0
20241209,190300,1014676400,7550,7550,7550,7550,0
20241209,190200,1014676400,7550,7550,7550,7550,0
20241209,190100,1014676400,7550,7550,7550,7550,0
20241209,190000,1014676400,7550,7550,7550,7550,0
20241209,185900,1014676400,7550,7550,7550,7550,0
20241209,185800,1014676400,7550,7550,7550,7550,0
20241209,185700,1014676400,7550,7550,7550,7550,0
20241209,185600,1014676400,7550,7550,7550,7550,0
20241209,185500,1014676400,7550,7550,7550,7550,0
20241209,185400,1014676400,7550,7550,7550,7550,0
20241209,185300,1014676400,7550,7550,7550,7550,0
20241209,185200,1014676400,7550,7550,7550,7550,0
20241209,185100,1014676400,7550,7550,7550,7550,0
20241209,185000,1014676400,7550,7550,7550,7550,0
20241209,184900,1014676400,7550,7550,7550,7550,0
20241209,184800,1014676400,7550,7550,7550,7550,0
20241209,184700,1014676400,7550,7550,7550,7550,0
20241209,184600,1014676400,7550,7550,7550,7550,0
20241209,184500,1014676400,7550,7550,7550,7550,0
20241209,184400,1014676400,7550,7550,7550,7550,0
20241209,184300,1014676400,7550,7550,7550,7550,4153
20241209,184200,1014676400,7550,7550,7550,7550,0
20241209,184100,1014676400,7550,7550,7550,7550,0
20241209,184000,1014676400,7550,7550,7550,7550,0
20241209,183900,1014676400,7550,7550,7550,7550,0
20241209,183800,1014676400,7550,7550,7550,7550,0
20241209,183700,1014676400,7550,7550,7550,7550,0
20241209,183600,1014676400,7550,7550,7550,7550,0
20241209,183500,1014676400,7550,7550,7550,7550,0
20241209,183400,1014676400,7550,7550,7550,7550,0
20241209,183300,1014676400,7550,7550,7550,7550,0
20241209,183200,1014676400,7550,7550,7550,7550,0
20241209,183100,1014676400,7550,7550,7550,7550,0
20241209,183000,1014676400,7550,7550,7550,7550,0
20241209,182900,1014676400,7550,7550,7550,7550,0
20241209,182800,1014676400,7550,7550,7550,7550,0
20241209,182700,1014676400,7550,7550,7550,7550,0
20241209,182600,1014676400,7550,7550,7550,7550,0
20241209,182500,1014676400,7550,7550,7550,7550,0
20241209,182400,1014676400,7550,7550,7550,7550,0
20241209,182300,1014676400,7550,7550,7550,7550,0
20241209,182200,1014676400,7550,7550,7550,7550,0
20241209,182100,1014676400,7550,7550,7550,7550,0
20241209,182000,1014676400,7550,7550,7550,7550,0
20241209,181900,1014676400,7550,7550,7550,7550,0
20241209,181800,1014676400,7550,7550,7550,7550,0
20241209,181700,1014676400,7550,7550,7550,7550,0
20241209,181600,1014676400,7550,7550,7550,7550,0
20241209,181500,1014676400,7550,7550,7550,7550,0
20241209,181400,1014676400,7550,7550,7550,7550,0
20241209,181300,1014676400,7550,7550,7550,7550,4153
20241209,181200,1014676400,7550,7550,7550,7550,0
20241209,181100,1014676400,7550,7550,7550,7550,0
20241209,181000,1014676400,7550,7550,7550,7550,0
20241209,180900,1014676400,7550,7550,7550,7550,0
20241209,180800,1014676400,7550,7550,7550,7550,0
20241209,180700,1014676400,7550,7550,7550,7550,0
20241209,180600,1014676400,7550,7550,7550,7550,0
20241209,180500,1014676400,7550,7550,7550,7550,0
20241209,180400,1014676400,7550,7550,7550,7550,0
20241209,180300,1014676400,7550,7550,7550,7550,0
20241209,180200,1014676400,7550,7550,7550,7550,0
20241209,180100,1014676400,7550,7550,7550,7550,0
20241209,180000,1014676400,7550,7550,7550,7550,0
20241209,175900,1014676400,7550,7550,7550,7550,0
20241209,175800,1014676400,7550,7550,7550,7550,0
20241209,175700,1014676400,7550,7550,7550,7550,0
20241209,175600,1014676400,7550,7550,7550,7550,0
20241209,175500,1014676400,7550,7550,7550,7550,0
20241209,175400,1014676400,7550,7550,7550,7550,0
20241209,175300,1014676400,7550,7550,7550,7550,0
20241209,175200,1014676400,7550,7550,7550,7550,0
20241209,175100,1014676400,7550,7550,7550,7550,0
20241209,175000,1014676400,7550,7550,7550,7550,0
20241209,174900,1014676400,7550,7550,7550,7550,0
20241209,174800,1014676400,7550,7550,7550,7550,0
20241209,174700,1014676400,7550,7550,7550,7550,0
20241209,174600,1014676400,7550,7550,7550,7550,0
20241209,174500,1014676400,7550,7550,7550,7550,0
20241209,174400,1014676400,7550,7550,7550,7550,0
20241209,174300,1014676400,7550,7550,7550,7550,4153
20241209,174200,1014676400,7550,7550,7550,7550,0
20241209,174100,1014676400,7550,7550,7550,7550,0
20241209,174000,1014676400,7550,7550,7550,7550,0
20241209,173900,1014676400,7550,7550,7550,7550,0
20241209,173800,1014676400,7550,7550,7550,7550,0
20241209,173700,1014676400,7550,7550,7550,7550,0
20241209,173600,1014676400,7550,7550,7550,7550,0
20241209,173500,1014676400,7550,7550,7550,7550,0
20241209,173400,1014676400,7550,7550,7550,7550,0
20241209,173300,1014676400,7550,7550,7550,7550,0
20241209,173200,1014676400,7550,7550,7550,7550,0
20241209,173100,1014676400,7550,7550,7550,7550,0
20241209,173000,1014676400,7550,7550,7550,7550,0
20241209,172900,1014676400,7550,7550,7550,7550,0
20241209,172800,1014676400,7550,7550,7550,7550,0
20241209,172700,1014676400,7550,7550,7550,7550,0
20241209,172600,1014676400,7550,7550,7550,7550,0
20241209,172500,1014676400,7550,7550,7550,7550,0
20241209,172400,1014676400,7550,7550,7550,7550,0
20241209,172300,1014676400,7550,7550,7550,7550,0
20241209,172200,1014676400,7550,7550,7550,7550,0
20241209,172100,1014676400,7550,7550,7550,7550,0
20241209,172000,1014676400,7550,7550,7550,7550,0
20241209,171900,1014676400,7550,7550,7550,7550,0
20241209,171800,1014676400,7550,7550,7550,7550,0
20241209,171700,1014676400,7550,7550,7550,7550,0
20241209,171600,1014676400,7550,7550,7550,7550,0
20241209,171500,1014676400,7550,7550,7550,7550,0
20241209,171400,1014676400,7550,7550,7550,7550,0
20241209,171300,1014676400,7550,7550,7550,7550,4153
20241209,171200,1014676400,7550,7550,7550,7550,0
20241209,171100,1014676400,7550,7550,7550,7550,0
20241209,171000,1014676400,7550,7550,7550,7550,0
20241209,170900,1014676400,7550,7550,7550,7550,0
20241209,170800,1014676400,7550,7550,7550,7550,0
20241209,170700,1014676400,7550,7550,7550,7550,0
20241209,170600,1014676400,7550,7550,7550,7550,0
20241209,170500,1014676400,7550,7550,7550,7550,0
20241209,170400,1014676400,7550,7550,7550,7550,0
20241209,170300,1014676400,7550,7550,7550,7550,0
20241209,170200,1014676400,7550,7550,7550,7550,0
20241209,170100,1014676400,7550,7550,7550,7550,0
20241209,170000,1014676400,7550,7550,7550,7550,0
20241209,165900,1014676400,7550,7550,7550,7550,0
20241209,165800,1014676400,7550,7550,7550,7550,0
20241209,165700,1014676400,7550,7550,7550,7550,0
20241209,165600,1014676400,7550,7550,7550,7550,0
20241209,165500,1014676400,7550,7550,7550,7550,0
20241209,165400,1014676400,7550,7550,7550,7550,0
20241209,165300,1014676400,7550,7550,7550,7550,0
20241209,165200,1014676400,7550,7550,7550,7550,0
20241209,165100,1014676400,7550,7550,7550,7550,0
20241209,165000,1014676400,7550,7550,7550,7550,0
20241209,164900,1014676400,7550,7550,7550,7550,0
20241209,164800,1014676400,7550,7550,7550,7550,0
20241209,164700,1014676400,7550,7550,7550,7550,0
20241209,164600,1014676400,7550,7550,7550,7550,0
20241209,164500,1014676400,7550,7550,7550,7550,0
20241209,164400,1014676400,7550,7550,7550,7550,0
20241209,164300,1014676400,7550,7550,7550,7550,4153
20241209,164200,1014676400,7550,7550,7550,7550,0
20241209,164100,1014676400,7550,7550,7550,7550,0
20241209,164000,1014676400,7550,7550,7550,7550,0
20241209,163900,1014676400,7550,7550,7550,7550,0
20241209,163800,1014676400,7550,7550,7550,7550,0
20241209,163700,1014676400,7550,7550,7550,7550,0
20241209,163600,1014676400,7550,7550,7550,7550,0
20241209,163500,1014676400,7550,7550,7550,7550,0
20241209,163400,1014676400,7550,7550,7550,7550,0
20241209,163300,1014676400,7550,7550,7550,7550,0
20241209,163200,1014676400,7550,7550,7550,7550,0
20241209,163100,1014676400,7550,7550,7550,7550,0
20241209,163000,1014676400,7550,7550,7550,7550,0
20241209,162900,1014676400,7550,7550,7550,7550,0
20241209,162800,1014676400,7550,7550,7550,7550,0
20241209,162700,1014676400,7550,7550,7550,7550,0
20241209,162600,1014676400,7550,7550,7550,7550,0
20241209,162500,1014676400,7550,7550,7550,7550,0
20241209,162400,1014676400,7550,7550,7550,7550,0
20241209,162300,1014676400,7550,7550,7550,7550,0
20241209,162200,1014676400,7550,7550,7550,7550,0
20241209,162100,1014676400,7550,7550,7550,7550,0
20241209,162000,1014676400,7550,7550,7550,7550,0
20241209,161900,1014676400,7550,7550,7550,7550,0
20241209,161800,1014676400,7550,7550,7550,7550,0
20241209,161700,1014676400,7550,7550,7550,7550,0
20241209,161600,1014676400,7550,7550,7550,7550,0
20241209,161500,1014676400,7550,7550,7550,7550,0
20241209,161400,1014676400,7550,7550,7550,7550,0
20241209,161300,1014676400,7550,7550,7550,7550,4153
20241209,161200,1014676400,7550,7550,7550,7550,0
20241209,161100,1014676400,7550,7550,7550,7550,0
20241209,161000,1014676400,7550,7550,7550,7550,0
20241209,160900,1014676400,7550,7550,7550,7550,0
20241209,160800,1014676400,7550,7550,7550,7550,0
20241209,160700,1014676400,7550,7550,7550,7550,0
20241209,160600,1014676400,7550,7550,7550,7550,0
20241209,160500,1014676400,7550,7550,7550,7550,0
20241209,160400,1014676400,7550,7550,7550,7550,0
20241209,160300,1014676400,7550,7550,7550,7550,0
20241209,160200,1014676400,7550,7550,7550,7550,0
20241209,160100,1014676400,7550,7550,7550,7550,0
20241209,160000,1014676400,7550,7550,7550,7550,0
20241209,155900,1014676400,7550,7550,7550,7550,0
20241209,155800,1014676400,7550,7550,7550,7550,0
20241209,155700,1014676400,7550,7550,7550,7550,0
20241209,155600,1014676400,7550,7550,7550,7550,0
20241209,155500,1014676400,7550,7550,7550,7550,0
20241209,155400,1014676400,7550,7550,7550,7550,0
20241209,155300,1014676400,7550,7550,7550,7550,0
20241209,155200,1014676400,7550,7550,7550,7550,0
20241209,155100,1014676400,7550,7550,7550,7550,0
20241209,155000,1014676400,7550,7550,7550,7550,0
20241209,154900,1014676400,7550,7550,7550,7550,0
20241209,154800,1014676400,7550,7550,7550,7550,0
20241209,154700,1014676400,7550,7550,7550,7550,0
20241209,154600,1014676400,7550,7550,7550,7550,0
20241209,154500,1014676400,7550,7550,7550,7550,0
20241209,154400,1014676400,7550,7550,7550,7550,0
20241209,154300,1014676400,7550,7550,7550,7550,4153
20241209,154200,1014676400,7550,7550,7550,7550,0
20241209,154100,1014676400,7550,7550,7550,7550,0
20241209,154000,1014676400,7550,7550,7550,7550,0
20241209,153900,1014676400,7550,7550,7550,7550,0
20241209,153800,1014676400,7550,7550,7550,7550,0
20241209,153700,1014676400,7550,7550,7550,7550,0
20241209,153600,1014676400,7550,7550,7550,7550,0
20241209,153500,1014676400,7550,7550,7550,7550,0
20241209,153400,1014676400,7550,7550,7550,7550,0
20241209,153300,1014676400,7550,7550,7550,7550,0
20241209,153200,1014676400,7550,7550,7550,7550,0
20241209,153100,1014676400,7550,7550,7550,7550,0
20241209,153000,1014676400,7550,7550,7550,7550,4153
20241209,152900,983321250,7580,7580,7580,7580,0
20241209,152800,983321250,7580,7580,7580,7580,0
20241209,152700,983321250,7580,7580,7580,7580,0
20241209,152600,983321250,7580,7580,7580,7580,0
20241209,152500,983321250,7580,7580,7580,7580,0
20241209,152400,983321250,7580,7580,7580,7580,0
20241209,152300,983321250,7580,7580,7580,7580,0
20241209,152200,983321250,7580,7580,7580,7580,0
20241209,152100,983321250,7580,7580,7580,7580,0
20241209,152000,983321250,7580,7580,7580,7580,0
20241209,151900,983321250,7580,7600,7600,7580,971
20241209,151800,975959830,7600,7610,7610,7580,1052
20241209,151700,967973670,7610,7590,7610,7590,73
20241209,151600,967419240,7590,7590,7590,7590,22
20241209,151500,967252260,7590,7590,7600,7580,1351
20241209,151400,956997750,7590,7600,7600,7590,481
20241209,151300,953343150,7610,7610,7610,7600,221
20241209,151200,951661770,7610,7640,7640,7610,220
20241209,151100,949984560,7630,7630,7630,7630,214
20241209,151000,948351740,7600,7620,7620,7600,643
20241209,150900,943459730,7640,7640,7640,7640,1
20241209,150800,943452090,7640,7640,7640,7640,0
20241209,150700,943452090,7640,7620,7640,7620,210
20241209,150600,941848550,7660,7660,7660,7660,44
20241209,150500,941511510,7620,7660,7660,7620,270
20241209,150400,939449330,7650,7620,7660,7620,203
20241209,150300,937897240,7650,7650,7650,7650,205
20241209,150200,936328990,7660,7650,7660,7650,496
20241209,150100,932534570,7650,7620,7650,7620,497
20241209,150000,928739620,7600,7600,7630,7600,284
20241209,145900,926576030,7620,7630,7630,7620,318
20241209,145800,924149780,7630,7610,7630,7610,1360
20241209,145700,913784180,7610,7610,7610,7600,683
20241209,145600,908586980,7610,7610,7610,7610,933
20241209,145500,901486850,7610,7610,7610,7610,0
20241209,145400,901486850,7610,7610,7610,7600,230
20241209,145300,899736980,7610,7600,7610,7600,95
20241209,145200,899014550,7600,7610,7610,7600,45
20241209,145100,898672500,7610,7610,7610,7610,17
20241209,145000,898543130,7610,7600,7610,7600,752
20241209,144900,892820850,7590,7610,7610,7590,163
20241209,144800,891582140,7610,7600,7610,7600,191
20241209,144700,890129230,7590,7610,7610,7590,1878
20241209,144600,875850930,7610,7610,7620,7610,770
20241209,144500,869990930,7610,7610,7610,7610,139
20241209,144400,868933140,7610,7610,7620,7610,204
20241209,144300,867380690,7610,7610,7610,7610,8
20241209,144200,867319810,7610,7610,7610,7600,595
20241209,144100,862796860,7620,7630,7630,7620,621
20241209,144000,858060440,7630,7610,7630,7610,52
20241209,143900,857664660,7600,7610,7610,7600,211
20241209,143800,856059290,7600,7610,7610,7600,344
20241209,143700,853444240,7610,7610,7610,7600,655
20241209,143600,848465820,7600,7610,7610,7600,63
20241209,143500,847986990,7630,7630,7630,7630,115
20241209,143400,847109540,7630,7630,7640,7610,137
20241209,143300,846065450,7630,7630,7630,7630,137
20241209,143200,845020140,7630,7630,7630,7630,59
20241209,143100,844569970,7600,7630,7630,7600,470
20241209,143000,840993120,7630,7640,7640,7630,300
20241209,142900,838701520,7640,7640,7650,7640,327
20241209,142800,836203180,7610,7610,7640,7610,279
20241209,142700,834077980,7640,7630,7640,7610,769
20241209,142600,828221020,7620,7630,7630,7620,118
20241209,142500,827320990,7630,7640,7650,7630,276
20241209,142400,825213070,7640,7650,7650,7640,307
20241209,142300,822865870,7650,7650,7650,7650,564
20241209,142200,818551270,7620,7630,7630,7620,140
20241209,142100,817483540,7620,7650,7650,7620,70
20241209,142000,816949330,7640,7630,7640,7630,671
20241209,141900,811828150,7620,7620,7620,7620,63
20241209,141800,811348090,7610,7610,7620,7600,213
20241209,141700,809726950,7600,7600,7610,7600,1113
20241209,141600,801267410,7610,7620,7620,7600,1020
20241209,141500,793506930,7620,7620,7620,7620,464
20241209,141400,789971250,7620,7620,7620,7620,0
20241209,141300,789971250,7620,7620,7620,7620,110
20241209,141200,789133050,7620,7620,7620,7620,664
20241209,141100,784073370,7620,7620,7630,7620,668
20241209,141000,778977930,7630,7620,7630,7620,122
20241209,140900,778048270,7620,7620,7620,7620,61
20241209,140800,777583450,7620,7630,7630,7620,443
20241209,140700,774203790,7630,7630,7630,7620,59
20241209,140600,773754020,7620,7620,7620,7620,20
20241209,140500,773601620,7620,7630,7630,7620,104
20241209,140400,772808630,7630,7630,7630,7630,0
20241209,140300,772808630,7630,7630,7630,7630,103
20241209,140200,772022740,7640,7640,7640,7640,63
20241209,140100,771541420,7640,7640,7640,7640,59
20241209,140000,771090660,7640,7630,7640,7630,123
20241209,135900,770152160,7630,7640,7660,7630,200
20241209,135800,768623560,7640,7630,7640,7630,28
20241209,135700,768409720,7620,7620,7620,7620,40
20241209,135600,768104920,7630,7640,7640,7630,65
20241209,135500,767608820,7650,7650,7650,7640,83
20241209,135400,766974300,7650,7650,7650,7650,220
20241209,135300,765291300,7650,7660,7660,7650,173
20241209,135200,763967730,7640,7640,7640,7610,196
20241209,135100,762472180,7650,7610,7650,7610,66
20241209,135000,761968880,7650,7650,7650,7650,91
20241209,134900,761272730,7650,7650,7650,7650,103
20241209,134800,760484780,7650,7650,7650,7600,4200
20241209,134700,728522070,7650,7650,7650,7650,70
20241209,134600,727986570,7650,7650,7650,7640,103
20241209,134500,727198820,7650,7640,7650,7640,33
20241209,134400,726946550,7630,7650,7650,7630,79
20241209,134300,726343220,7650,7650,7650,7650,20
20241209,134200,726190220,7650,7640,7650,7640,188
20241209,134100,724752420,7640,7640,7640,7640,70
20241209,134000,724217620,7640,7630,7640,7630,60
20241209,133900,723759620,7640,7640,7650,7640,163
20241209,133800,722513800,7640,7640,7640,7640,100
20241209,133700,721749800,7640,7640,7650,7640,22
20241209,133600,721581710,7640,7640,7640,7640,83
20241209,133500,720947590,7650,7650,7650,7650,50
20241209,133400,720565090,7650,7650,7650,7650,86
20241209,133300,719907190,7660,7650,7660,7650,193
20241209,133200,718430440,7650,7650,7650,7650,452
20241209,133100,714972640,7650,7660,7660,7650,44
20241209,133000,714635910,7660,7650,7660,7650,256
20241209,132900,712677380,7650,7660,7660,7650,214
20241209,132800,711038570,7660,7670,7670,7650,271
20241209,132700,708963100,7670,7680,7680,7670,93
20241209,132600,708249700,7690,7680,7690,7680,171
20241209,132500,706935550,7670,7670,7670,7670,116
20241209,132400,706045830,7660,7660,7670,7650,121
20241209,132300,705119360,7660,7670,7670,7660,629
20241209,132200,700300030,7670,7670,7670,7670,140
20241209,132100,699226230,7670,7670,7670,7660,146
20241209,132000,698107160,7660,7680,7680,7660,1683
20241209,131900,685192520,7690,7690,7690,7690,51
20241209,131800,684800330,7670,7680,7680,7670,1658
20241209,131700,672067290,7680,7680,7680,7680,117
20241209,131600,671168730,7680,7690,7690,7680,143
20241209,131500,670069490,7690,7670,7700,7670,217
20241209,131400,668401190,7700,7700,7700,7700,0
20241209,131300,668401190,7700,7690,7700,7660,295
20241209,131200,666139160,7690,7690,7690,7690,152
20241209,131100,664970280,7690,7680,7690,7670,243
20241209,131000,663104920,7680,7670,7680,7660,199
20241209,130900,661579010,7670,7660,7670,7660,62
20241209,130800,661103870,7670,7680,7680,7670,89
20241209,130700,660420850,7680,7680,7680,7670,114
20241209,130600,659546170,7690,7680,7690,7680,217
20241209,130500,657878280,7670,7680,7680,7670,113
20241209,130400,657011140,7680,7690,7690,7680,23
20241209,130300,656834320,7690,7680,7690,7680,225
20241209,130200,655104470,7680,7680,7680,7680,76
20241209,130100,654520790,7680,7680,7680,7670,135
20241209,130000,653484590,7680,7670,7680,7670,31
20241209,125900,653246520,7680,7690,7720,7680,127
20241209,125800,652268600,7690,7690,7690,7690,35
20241209,125700,651999450,7700,7680,7700,7670,165
20241209,125600,650730740,7680,7680,7680,7680,127
20241209,125500,649755380,7670,7680,7680,7670,140
20241209,125400,648681550,7700,7680,7700,7680,130
20241209,125300,647681410,7680,7680,7710,7670,531
20241209,125200,643598720,7700,7700,7700,7700,87
20241209,125100,642928820,7680,7680,7680,7680,40
20241209,125000,642621620,7670,7680,7710,7670,621
20241209,124900,637849980,7680,7680,7680,7680,80
20241209,124800,637235580,7680,7680,7680,7680,40
20241209,124700,636928380,7680,7680,7680,7680,133
20241209,124600,635906940,7680,7690,7690,7680,134
20241209,124500,634877490,7690,7690,7690,7690,0
20241209,124400,634877490,7690,7690,7690,7690,133
20241209,124300,633854720,7690,7690,7690,7690,0
20241209,124200,633854720,7690,7690,7690,7690,2080
20241209,124100,617859520,7730,7710,7730,7710,200
20241209,124000,616315880,7690,7690,7690,7690,40
20241209,123900,616008280,7710,7690,7710,7690,105
20241209,123800,615199450,7680,7680,7680,7680,180
20241209,123700,613817050,7690,7710,7720,7690,224
20241209,123600,612089650,7710,7690,7710,7690,42
20241209,123500,611766630,7710,7690,7710,7680,166
20241209,123400,610490630,7690,7700,7700,7690,119
20241209,123300,609575120,7690,7690,7690,7690,20
20241209,123200,609421320,7690,7700,7700,7690,41
20241209,123100,609106020,7700,7720,7720,7690,64
20241209,123000,608613290,7720,7690,7720,7690,128
20241209,122900,607626330,7690,7690,7690,7690,0
20241209,122800,607626330,7690,7690,7730,7680,171
20241209,122700,606308260,7720,7700,7720,7700,125
20241209,122600,605345000,7690,7690,7690,7680,241
20241209,122500,603491910,7700,7690,7700,7690,114
20241209,122400,602614740,7700,7690,7700,7690,78
20241209,122300,602014540,7690,7690,7690,7690,70
20241209,122200,601476240,7690,7690,7700,7690,167
20241209,122100,600191760,7700,7700,7700,7700,1
20241209,122000,600184060,7690,7700,7700,7690,130
20241209,121900,599183660,7700,7700,7700,7700,40
20241209,121800,598875660,7700,7710,7710,7700,93
20241209,121700,598159460,7710,7710,7710,7710,100
20241209,121600,597388460,7700,7700,7700,7700,40
20241209,121500,597080460,7680,7690,7690,7680,83
20241209,121400,596442620,7730,7730,7730,7730,0
20241209,121300,596442620,7730,7720,7730,7710,6060
20241209,121200,549599620,7730,7720,7730,7720,459
20241209,121100,546053110,7720,7700,7720,7690,151
20241209,121000,544890550,7690,7690,7690,7690,0
20241209,120900,544890550,7690,7710,7710,7690,60
20241209,120800,544428750,7720,7700,7720,7700,270
20241209,120700,542346050,7700,7700,7710,7700,147
20241209,120600,541213280,7700,7700,7700,7700,50
20241209,120500,540828280,7700,7700,7700,7700,134
20241209,120400,539796480,7700,7690,7710,7690,409
20241209,120300,536646950,7680,7680,7680,7680,60
20241209,120200,536186150,7680,7680,7680,7680,93
20241209,120100,535471910,7680,7710,7720,7680,60
20241209,120000,535010320,7710,7700,7710,7690,88
20241209,115900,534333210,7700,7680,7700,7680,84
20241209,115800,533688070,7710,7680,7710,7680,104
20241209,115700,532887160,7690,7680,7690,7680,65
20241209,115600,532387910,7690,7670,7690,7670,307
20241209,115500,530032200,7690,7690,7690,7690,44
20241209,115400,529693840,7720,7710,7720,7710,300
20241209,115300,527378270,7690,7680,7690,7670,224
20241209,115200,525657910,7670,7670,7670,7670,43
20241209,115100,525328100,7670,7670,7670,7660,296
20241209,115000,523058380,7670,7680,7680,7670,756
20241209,114900,517255120,7680,7700,7700,7680,1891
20241209,114800,502730660,7710,7700,7710,7700,147
20241209,114700,501598680,7700,7690,7700,7690,262
20241209,114600,499583880,7690,7710,7710,7690,897
20241209,114500,492685750,7710,7720,7730,7710,56
20241209,114400,492253820,7720,7700,7730,7700,1048
20241209,114300,484180450,7710,7730,7730,7710,453
20241209,114200,480685850,7720,7720,7740,7710,3081
20241209,114100,456900070,7730,7730,7730,7730,283
20241209,114000,454712480,7740,7730,7740,7730,90
20241209,113900,454016280,7740,7730,7740,7730,98
20241209,113800,453257870,7730,7720,7730,7720,127
20241209,113700,452276560,7730,7740,7740,7730,2200
20241209,113600,435260160,7740,7750,7750,7740,101
20241209,113500,434478240,7740,7750,7750,7740,37
20241209,113400,434191690,7740,7750,7750,7740,94
20241209,113300,433463890,7750,7750,7750,7750,43
20241209,113200,433130640,7750,7740,7750,7740,60
20241209,113100,432666040,7750,7750,7760,7750,240
20241209,113000,430805930,7750,7750,7750,7750,160
20241209,112900,429565930,7750,7750,7750,7750,54
20241209,112800,429147430,7760,7760,7760,7760,281
20241209,112700,426966870,7760,7740,7760,7740,128
20241209,112600,425974200,7750,7750,7750,7750,122
20241209,112500,425028700,7740,7750,7760,7740,72
20241209,112400,424470730,7740,7740,7750,7740,936
20241209,112300,417225740,7750,7750,7750,7750,146
20241209,112200,416094240,7760,7750,7760,7750,127
20241209,112100,415109620,7740,7760,7760,7740,3417
20241209,112000,388622110,7760,7770,7770,7760,135
20241209,111900,387573560,7770,7770,7770,7770,90
20241209,111800,386874260,7770,7770,7770,7760,305
20241209,111700,384504610,7770,7770,7770,7770,50
20241209,111600,384116110,7770,7780,7780,7770,178
20241209,111500,382732800,7780,7770,7780,7770,225
20241209,111400,380982500,7770,7770,7780,7770,170
20241209,111300,379661170,7770,7760,7770,7760,434
20241209,111200,376292200,7760,7760,7760,7760,20
20241209,111100,376137000,7770,7770,7770,7760,115
20241209,111000,375244050,7760,7770,7770,7760,260
20241209,110900,373224780,7760,7760,7760,7750,242
20241209,110800,371347260,7760,7770,7770,7760,1227
20241209,110700,361825220,7770,7760,7770,7760,952
20241209,110600,354436070,7760,7770,7770,7760,726
20241209,110500,348795250,7770,7770,7770,7770,60
20241209,110400,348329050,7770,7770,7770,7770,50
20241209,110300,347940550,7770,7780,7780,7770,122
20241209,110200,346992510,7770,7780,7780,7770,21
20241209,110100,346829330,7770,7770,7770,7770,110
20241209,110000,345974630,7770,7770,7770,7770,44
20241209,105900,345632750,7770,7770,7780,7770,72
20241209,105800,345072880,7770,7760,7770,7760,201
20241209,105700,343512210,7770,7770,7770,7760,44
20241209,105600,343170730,7780,7780,7780,7780,1
20241209,105500,343162950,7760,7770,7770,7760,3750
20241209,105400,314041360,7800,7780,7800,7780,36
20241209,105300,313761260,7770,7770,7770,7770,60
20241209,105200,313295060,7770,7770,7770,7770,70
20241209,105100,312751160,7770,7780,7780,7770,42
20241209,105000,312424800,7770,7780,7780,7770,21
20241209,104900,312261620,7770,7770,7770,7770,110
20241209,104800,311406920,7770,7770,7770,7770,0
20241209,104700,311406920,7770,7780,7780,7770,477
20241209,104600,307696460,7780,7780,7780,7780,70
20241209,104500,307151860,7780,7780,7790,7780,61
20241209,104400,306677270,7790,7790,7790,7790,0
20241209,104300,306677270,7790,7790,7790,7780,104
20241209,104200,305867810,7780,7780,7790,7780,534
20241209,104100,301713280,7790,7790,7790,7790,214
20241209,104000,300046220,7780,7770,7780,7770,110
20241209,103900,299191020,7780,7770,7780,7770,295
20241209,103800,296896120,7770,7770,7770,7770,40
20241209,103700,296585320,7770,7770,7770,7770,70
20241209,103600,296041420,7770,7770,7770,7770,60
20241209,103500,295575220,7770,7770,7770,7770,0
20241209,103400,295575220,7770,7770,7780,7770,108
20241209,103300,294735750,7770,7770,7770,7770,19
20241209,103200,294588120,7770,7780,7780,7770,57
20241209,103100,294145060,7790,7790,7790,7790,44
20241209,103000,293802300,7770,7760,7770,7760,155
20241209,102900,292599130,7760,7760,7760,7760,20
20241209,102800,292443930,7770,7770,7770,7760,60
20241209,102700,291978130,7770,7780,7780,7770,24
20241209,102600,291791600,7770,7770,7770,7770,40
20241209,102500,291480800,7790,7790,7790,7790,45
20241209,102400,291130250,7800,7790,7800,7790,148
20241209,102300,289976900,7790,7770,7790,7770,58
20241209,102200,289525840,7770,7780,7790,7770,137
20241209,102100,288460160,7770,7770,7770,7770,131
20241209,102000,287442290,7770,7780,7780,7770,81
20241209,101900,286812910,7770,7770,7770,7770,53
20241209,101800,286401100,7770,7770,7770,7770,65
20241209,101700,285896050,7770,7780,7780,7770,126
20241209,101600,284916570,7780,7770,7790,7770,168
20241209,101500,283609060,7790,7770,7790,7770,119
20241209,101400,282682510,7770,7770,7770,7770,45
20241209,101300,282332860,7770,7770,7770,7770,111
20241209,101200,281470390,7780,7780,7780,7770,44
20241209,101100,281128470,7760,7770,7790,7760,141
20241209,101000,280033050,7770,7760,7770,7760,104
20241209,100900,279225960,7760,7770,7770,7760,137
20241209,100800,278162490,7770,7770,7770,7770,0
20241209,100700,278162490,7770,7770,7770,7760,139
20241209,100600,277082750,7800,7800,7800,7800,1
20241209,100500,277074950,7800,7800,7810,7760,1441
20241209,100400,265872560,7780,7790,7790,7780,310
20241209,100300,263460580,7820,7790,7820,7790,41
20241209,100200,263141160,7830,7810,7830,7810,88
20241209,100100,262453860,7820,7760,7820,7750,261
20241209,100000,260419830,7800,7800,7800,7800,0
20241209,095900,260419830,7800,7800,7800,7800,250
20241209,095800,258469830,7800,7790,7800,7730,806
20241209,095700,252216170,7780,7790,7790,7780,22
20241209,095600,252044990,7780,7770,7780,7760,172
20241209,095500,250707350,7760,7750,7760,7750,202
20241209,095400,249140730,7760,7760,7760,7760,18
20241209,095300,249001050,7760,7770,7770,7750,136
20241209,095200,247946830,7770,7770,7770,7770,20
20241209,095100,247791430,7780,7780,7780,7780,0
20241209,095000,247791430,7780,7780,7780,7780,3
20241209,094900,247768090,7760,7780,7780,7760,3
20241209,094800,247744770,7800,7800,7800,7800,1
20241209,094700,247736970,7800,7790,7800,7790,5
20241209,094600,247697990,7730,7720,7780,7720,3142
20241209,094500,223362560,7730,7740,7740,7730,104
20241209,094400,222558630,7740,7730,7740,7730,69
20241209,094300,222025250,7740,7730,7740,7720,233
20241209,094200,220223430,7740,7740,7740,7740,12
20241209,094100,220130550,7740,7740,7740,7740,39
20241209,094000,219828690,7750,7750,7750,7750,0
20241209,093900,219828690,7750,7750,7750,7740,123
20241209,093800,218875790,7750,7750,7750,7750,50
20241209,093700,218488290,7750,7740,7750,7740,97
20241209,093600,217736860,7740,7750,7760,7740,689
20241209,093500,212399970,7740,7750,7750,7740,63
20241209,093400,211912340,7750,7740,7750,7740,90
20241209,093300,211215520,7730,7740,7740,7730,144
20241209,093200,210101460,7740,7740,7740,7710,177
20241209,093100,208734840,7740,7690,7740,7690,159
20241209,093000,207507450,7730,7740,7750,7730,183
20241209,092900,206090810,7680,7740,7750,7680,420
20241209,092800,202851990,7750,7730,7750,7720,316
20241209,092700,200411730,7740,7700,7740,7680,650
20241209,092600,195401850,7700,7710,7710,7700,879
20241209,092500,188633130,7710,7710,7730,7700,2516
20241209,092400,169249410,7740,7740,7740,7710,1266
20241209,092300,159481680,7750,7750,7750,7720,650
20241209,092200,154457810,7750,7760,7760,7730,609
20241209,092100,149748000,7760,7750,7780,7740,1910
20241209,092000,134941040,7780,7760,7780,7750,275
20241209,091900,132805420,7730,7730,7730,7730,0
20241209,091800,132805420,7730,7760,7770,7730,3295
20241209,091700,107264740,7760,7770,7780,7760,190
20241209,091600,105788720,7780,7780,7780,7780,485
20241209,091500,102015420,7780,7810,7810,7780,420
20241209,091400,98741710,7880,7880,7880,7880,33
20241209,091300,98481670,7880,7870,7880,7810,450
20241209,091200,94954990,7870,7810,7890,7810,628
20241209,091100,90023420,7900,7800,7920,7800,340
20241209,091000,87357540,7810,7830,7850,7750,3753
20241209,090900,58075720,7880,7910,7910,7840,1921
20241209,090800,42947680,7920,7930,7940,7920,297
20241209,090700,40592730,7930,7930,7940,7930,365
20241209,090600,37697420,7880,7900,7950,7870,761
20241209,090500,31683630,7900,7960,7970,7900,168
20241209,090400,30349100,7980,7980,7980,7870,696
20241209,090300,24831340,7990,7950,8030,7940,560
20241209,090200,20357190,8030,8050,8050,7950,404
20241209,090100,17126120,8060,8010,8070,7900,566
20241209,090000,12586740,8010,8080,8090,7960,1562
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 194300 1014676400 7550 7550 7550 7550 4153
3 20241209 194200 1014676400 7550 7550 7550 7550 0
4 20241209 194100 1014676400 7550 7550 7550 7550 0
5 20241209 194000 1014676400 7550 7550 7550 7550 0
6 20241209 193900 1014676400 7550 7550 7550 7550 0
7 20241209 193800 1014676400 7550 7550 7550 7550 0
8 20241209 193700 1014676400 7550 7550 7550 7550 0
9 20241209 193600 1014676400 7550 7550 7550 7550 0
10 20241209 193500 1014676400 7550 7550 7550 7550 0
11 20241209 193400 1014676400 7550 7550 7550 7550 0
12 20241209 193300 1014676400 7550 7550 7550 7550 0
13 20241209 193200 1014676400 7550 7550 7550 7550 0
14 20241209 193100 1014676400 7550 7550 7550 7550 0
15 20241209 193000 1014676400 7550 7550 7550 7550 0
16 20241209 192900 1014676400 7550 7550 7550 7550 0
17 20241209 192800 1014676400 7550 7550 7550 7550 0
18 20241209 192700 1014676400 7550 7550 7550 7550 0
19 20241209 192600 1014676400 7550 7550 7550 7550 0
20 20241209 192500 1014676400 7550 7550 7550 7550 0
21 20241209 192400 1014676400 7550 7550 7550 7550 0
22 20241209 192300 1014676400 7550 7550 7550 7550 0
23 20241209 192200 1014676400 7550 7550 7550 7550 0
24 20241209 192100 1014676400 7550 7550 7550 7550 0
25 20241209 192000 1014676400 7550 7550 7550 7550 0
26 20241209 191900 1014676400 7550 7550 7550 7550 0
27 20241209 191800 1014676400 7550 7550 7550 7550 0
28 20241209 191700 1014676400 7550 7550 7550 7550 0
29 20241209 191600 1014676400 7550 7550 7550 7550 0
30 20241209 191500 1014676400 7550 7550 7550 7550 0
31 20241209 191400 1014676400 7550 7550 7550 7550 0
32 20241209 191300 1014676400 7550 7550 7550 7550 4153
33 20241209 191200 1014676400 7550 7550 7550 7550 0
34 20241209 191100 1014676400 7550 7550 7550 7550 0
35 20241209 191000 1014676400 7550 7550 7550 7550 0
36 20241209 190900 1014676400 7550 7550 7550 7550 0
37 20241209 190800 1014676400 7550 7550 7550 7550 0
38 20241209 190700 1014676400 7550 7550 7550 7550 0
39 20241209 190600 1014676400 7550 7550 7550 7550 0
40 20241209 190500 1014676400 7550 7550 7550 7550 0
41 20241209 190400 1014676400 7550 7550 7550 7550 0
42 20241209 190300 1014676400 7550 7550 7550 7550 0
43 20241209 190200 1014676400 7550 7550 7550 7550 0
44 20241209 190100 1014676400 7550 7550 7550 7550 0
45 20241209 190000 1014676400 7550 7550 7550 7550 0
46 20241209 185900 1014676400 7550 7550 7550 7550 0
47 20241209 185800 1014676400 7550 7550 7550 7550 0
48 20241209 185700 1014676400 7550 7550 7550 7550 0
49 20241209 185600 1014676400 7550 7550 7550 7550 0
50 20241209 185500 1014676400 7550 7550 7550 7550 0
51 20241209 185400 1014676400 7550 7550 7550 7550 0
52 20241209 185300 1014676400 7550 7550 7550 7550 0
53 20241209 185200 1014676400 7550 7550 7550 7550 0
54 20241209 185100 1014676400 7550 7550 7550 7550 0
55 20241209 185000 1014676400 7550 7550 7550 7550 0
56 20241209 184900 1014676400 7550 7550 7550 7550 0
57 20241209 184800 1014676400 7550 7550 7550 7550 0
58 20241209 184700 1014676400 7550 7550 7550 7550 0
59 20241209 184600 1014676400 7550 7550 7550 7550 0
60 20241209 184500 1014676400 7550 7550 7550 7550 0
61 20241209 184400 1014676400 7550 7550 7550 7550 0
62 20241209 184300 1014676400 7550 7550 7550 7550 4153
63 20241209 184200 1014676400 7550 7550 7550 7550 0
64 20241209 184100 1014676400 7550 7550 7550 7550 0
65 20241209 184000 1014676400 7550 7550 7550 7550 0
66 20241209 183900 1014676400 7550 7550 7550 7550 0
67 20241209 183800 1014676400 7550 7550 7550 7550 0
68 20241209 183700 1014676400 7550 7550 7550 7550 0
69 20241209 183600 1014676400 7550 7550 7550 7550 0
70 20241209 183500 1014676400 7550 7550 7550 7550 0
71 20241209 183400 1014676400 7550 7550 7550 7550 0
72 20241209 183300 1014676400 7550 7550 7550 7550 0
73 20241209 183200 1014676400 7550 7550 7550 7550 0
74 20241209 183100 1014676400 7550 7550 7550 7550 0
75 20241209 183000 1014676400 7550 7550 7550 7550 0
76 20241209 182900 1014676400 7550 7550 7550 7550 0
77 20241209 182800 1014676400 7550 7550 7550 7550 0
78 20241209 182700 1014676400 7550 7550 7550 7550 0
79 20241209 182600 1014676400 7550 7550 7550 7550 0
80 20241209 182500 1014676400 7550 7550 7550 7550 0
81 20241209 182400 1014676400 7550 7550 7550 7550 0
82 20241209 182300 1014676400 7550 7550 7550 7550 0
83 20241209 182200 1014676400 7550 7550 7550 7550 0
84 20241209 182100 1014676400 7550 7550 7550 7550 0
85 20241209 182000 1014676400 7550 7550 7550 7550 0
86 20241209 181900 1014676400 7550 7550 7550 7550 0
87 20241209 181800 1014676400 7550 7550 7550 7550 0
88 20241209 181700 1014676400 7550 7550 7550 7550 0
89 20241209 181600 1014676400 7550 7550 7550 7550 0
90 20241209 181500 1014676400 7550 7550 7550 7550 0
91 20241209 181400 1014676400 7550 7550 7550 7550 0
92 20241209 181300 1014676400 7550 7550 7550 7550 4153
93 20241209 181200 1014676400 7550 7550 7550 7550 0
94 20241209 181100 1014676400 7550 7550 7550 7550 0
95 20241209 181000 1014676400 7550 7550 7550 7550 0
96 20241209 180900 1014676400 7550 7550 7550 7550 0
97 20241209 180800 1014676400 7550 7550 7550 7550 0
98 20241209 180700 1014676400 7550 7550 7550 7550 0
99 20241209 180600 1014676400 7550 7550 7550 7550 0
100 20241209 180500 1014676400 7550 7550 7550 7550 0
101 20241209 180400 1014676400 7550 7550 7550 7550 0
102 20241209 180300 1014676400 7550 7550 7550 7550 0
103 20241209 180200 1014676400 7550 7550 7550 7550 0
104 20241209 180100 1014676400 7550 7550 7550 7550 0
105 20241209 180000 1014676400 7550 7550 7550 7550 0
106 20241209 175900 1014676400 7550 7550 7550 7550 0
107 20241209 175800 1014676400 7550 7550 7550 7550 0
108 20241209 175700 1014676400 7550 7550 7550 7550 0
109 20241209 175600 1014676400 7550 7550 7550 7550 0
110 20241209 175500 1014676400 7550 7550 7550 7550 0
111 20241209 175400 1014676400 7550 7550 7550 7550 0
112 20241209 175300 1014676400 7550 7550 7550 7550 0
113 20241209 175200 1014676400 7550 7550 7550 7550 0
114 20241209 175100 1014676400 7550 7550 7550 7550 0
115 20241209 175000 1014676400 7550 7550 7550 7550 0
116 20241209 174900 1014676400 7550 7550 7550 7550 0
117 20241209 174800 1014676400 7550 7550 7550 7550 0
118 20241209 174700 1014676400 7550 7550 7550 7550 0
119 20241209 174600 1014676400 7550 7550 7550 7550 0
120 20241209 174500 1014676400 7550 7550 7550 7550 0
121 20241209 174400 1014676400 7550 7550 7550 7550 0
122 20241209 174300 1014676400 7550 7550 7550 7550 4153
123 20241209 174200 1014676400 7550 7550 7550 7550 0
124 20241209 174100 1014676400 7550 7550 7550 7550 0
125 20241209 174000 1014676400 7550 7550 7550 7550 0
126 20241209 173900 1014676400 7550 7550 7550 7550 0
127 20241209 173800 1014676400 7550 7550 7550 7550 0
128 20241209 173700 1014676400 7550 7550 7550 7550 0
129 20241209 173600 1014676400 7550 7550 7550 7550 0
130 20241209 173500 1014676400 7550 7550 7550 7550 0
131 20241209 173400 1014676400 7550 7550 7550 7550 0
132 20241209 173300 1014676400 7550 7550 7550 7550 0
133 20241209 173200 1014676400 7550 7550 7550 7550 0
134 20241209 173100 1014676400 7550 7550 7550 7550 0
135 20241209 173000 1014676400 7550 7550 7550 7550 0
136 20241209 172900 1014676400 7550 7550 7550 7550 0
137 20241209 172800 1014676400 7550 7550 7550 7550 0
138 20241209 172700 1014676400 7550 7550 7550 7550 0
139 20241209 172600 1014676400 7550 7550 7550 7550 0
140 20241209 172500 1014676400 7550 7550 7550 7550 0
141 20241209 172400 1014676400 7550 7550 7550 7550 0
142 20241209 172300 1014676400 7550 7550 7550 7550 0
143 20241209 172200 1014676400 7550 7550 7550 7550 0
144 20241209 172100 1014676400 7550 7550 7550 7550 0
145 20241209 172000 1014676400 7550 7550 7550 7550 0
146 20241209 171900 1014676400 7550 7550 7550 7550 0
147 20241209 171800 1014676400 7550 7550 7550 7550 0
148 20241209 171700 1014676400 7550 7550 7550 7550 0
149 20241209 171600 1014676400 7550 7550 7550 7550 0
150 20241209 171500 1014676400 7550 7550 7550 7550 0
151 20241209 171400 1014676400 7550 7550 7550 7550 0
152 20241209 171300 1014676400 7550 7550 7550 7550 4153
153 20241209 171200 1014676400 7550 7550 7550 7550 0
154 20241209 171100 1014676400 7550 7550 7550 7550 0
155 20241209 171000 1014676400 7550 7550 7550 7550 0
156 20241209 170900 1014676400 7550 7550 7550 7550 0
157 20241209 170800 1014676400 7550 7550 7550 7550 0
158 20241209 170700 1014676400 7550 7550 7550 7550 0
159 20241209 170600 1014676400 7550 7550 7550 7550 0
160 20241209 170500 1014676400 7550 7550 7550 7550 0
161 20241209 170400 1014676400 7550 7550 7550 7550 0
162 20241209 170300 1014676400 7550 7550 7550 7550 0
163 20241209 170200 1014676400 7550 7550 7550 7550 0
164 20241209 170100 1014676400 7550 7550 7550 7550 0
165 20241209 170000 1014676400 7550 7550 7550 7550 0
166 20241209 165900 1014676400 7550 7550 7550 7550 0
167 20241209 165800 1014676400 7550 7550 7550 7550 0
168 20241209 165700 1014676400 7550 7550 7550 7550 0
169 20241209 165600 1014676400 7550 7550 7550 7550 0
170 20241209 165500 1014676400 7550 7550 7550 7550 0
171 20241209 165400 1014676400 7550 7550 7550 7550 0
172 20241209 165300 1014676400 7550 7550 7550 7550 0
173 20241209 165200 1014676400 7550 7550 7550 7550 0
174 20241209 165100 1014676400 7550 7550 7550 7550 0
175 20241209 165000 1014676400 7550 7550 7550 7550 0
176 20241209 164900 1014676400 7550 7550 7550 7550 0
177 20241209 164800 1014676400 7550 7550 7550 7550 0
178 20241209 164700 1014676400 7550 7550 7550 7550 0
179 20241209 164600 1014676400 7550 7550 7550 7550 0
180 20241209 164500 1014676400 7550 7550 7550 7550 0
181 20241209 164400 1014676400 7550 7550 7550 7550 0
182 20241209 164300 1014676400 7550 7550 7550 7550 4153
183 20241209 164200 1014676400 7550 7550 7550 7550 0
184 20241209 164100 1014676400 7550 7550 7550 7550 0
185 20241209 164000 1014676400 7550 7550 7550 7550 0
186 20241209 163900 1014676400 7550 7550 7550 7550 0
187 20241209 163800 1014676400 7550 7550 7550 7550 0
188 20241209 163700 1014676400 7550 7550 7550 7550 0
189 20241209 163600 1014676400 7550 7550 7550 7550 0
190 20241209 163500 1014676400 7550 7550 7550 7550 0
191 20241209 163400 1014676400 7550 7550 7550 7550 0
192 20241209 163300 1014676400 7550 7550 7550 7550 0
193 20241209 163200 1014676400 7550 7550 7550 7550 0
194 20241209 163100 1014676400 7550 7550 7550 7550 0
195 20241209 163000 1014676400 7550 7550 7550 7550 0
196 20241209 162900 1014676400 7550 7550 7550 7550 0
197 20241209 162800 1014676400 7550 7550 7550 7550 0
198 20241209 162700 1014676400 7550 7550 7550 7550 0
199 20241209 162600 1014676400 7550 7550 7550 7550 0
200 20241209 162500 1014676400 7550 7550 7550 7550 0
201 20241209 162400 1014676400 7550 7550 7550 7550 0
202 20241209 162300 1014676400 7550 7550 7550 7550 0
203 20241209 162200 1014676400 7550 7550 7550 7550 0
204 20241209 162100 1014676400 7550 7550 7550 7550 0
205 20241209 162000 1014676400 7550 7550 7550 7550 0
206 20241209 161900 1014676400 7550 7550 7550 7550 0
207 20241209 161800 1014676400 7550 7550 7550 7550 0
208 20241209 161700 1014676400 7550 7550 7550 7550 0
209 20241209 161600 1014676400 7550 7550 7550 7550 0
210 20241209 161500 1014676400 7550 7550 7550 7550 0
211 20241209 161400 1014676400 7550 7550 7550 7550 0
212 20241209 161300 1014676400 7550 7550 7550 7550 4153
213 20241209 161200 1014676400 7550 7550 7550 7550 0
214 20241209 161100 1014676400 7550 7550 7550 7550 0
215 20241209 161000 1014676400 7550 7550 7550 7550 0
216 20241209 160900 1014676400 7550 7550 7550 7550 0
217 20241209 160800 1014676400 7550 7550 7550 7550 0
218 20241209 160700 1014676400 7550 7550 7550 7550 0
219 20241209 160600 1014676400 7550 7550 7550 7550 0
220 20241209 160500 1014676400 7550 7550 7550 7550 0
221 20241209 160400 1014676400 7550 7550 7550 7550 0
222 20241209 160300 1014676400 7550 7550 7550 7550 0
223 20241209 160200 1014676400 7550 7550 7550 7550 0
224 20241209 160100 1014676400 7550 7550 7550 7550 0
225 20241209 160000 1014676400 7550 7550 7550 7550 0
226 20241209 155900 1014676400 7550 7550 7550 7550 0
227 20241209 155800 1014676400 7550 7550 7550 7550 0
228 20241209 155700 1014676400 7550 7550 7550 7550 0
229 20241209 155600 1014676400 7550 7550 7550 7550 0
230 20241209 155500 1014676400 7550 7550 7550 7550 0
231 20241209 155400 1014676400 7550 7550 7550 7550 0
232 20241209 155300 1014676400 7550 7550 7550 7550 0
233 20241209 155200 1014676400 7550 7550 7550 7550 0
234 20241209 155100 1014676400 7550 7550 7550 7550 0
235 20241209 155000 1014676400 7550 7550 7550 7550 0
236 20241209 154900 1014676400 7550 7550 7550 7550 0
237 20241209 154800 1014676400 7550 7550 7550 7550 0
238 20241209 154700 1014676400 7550 7550 7550 7550 0
239 20241209 154600 1014676400 7550 7550 7550 7550 0
240 20241209 154500 1014676400 7550 7550 7550 7550 0
241 20241209 154400 1014676400 7550 7550 7550 7550 0
242 20241209 154300 1014676400 7550 7550 7550 7550 4153
243 20241209 154200 1014676400 7550 7550 7550 7550 0
244 20241209 154100 1014676400 7550 7550 7550 7550 0
245 20241209 154000 1014676400 7550 7550 7550 7550 0
246 20241209 153900 1014676400 7550 7550 7550 7550 0
247 20241209 153800 1014676400 7550 7550 7550 7550 0
248 20241209 153700 1014676400 7550 7550 7550 7550 0
249 20241209 153600 1014676400 7550 7550 7550 7550 0
250 20241209 153500 1014676400 7550 7550 7550 7550 0
251 20241209 153400 1014676400 7550 7550 7550 7550 0
252 20241209 153300 1014676400 7550 7550 7550 7550 0
253 20241209 153200 1014676400 7550 7550 7550 7550 0
254 20241209 153100 1014676400 7550 7550 7550 7550 0
255 20241209 153000 1014676400 7550 7550 7550 7550 4153
256 20241209 152900 983321250 7580 7580 7580 7580 0
257 20241209 152800 983321250 7580 7580 7580 7580 0
258 20241209 152700 983321250 7580 7580 7580 7580 0
259 20241209 152600 983321250 7580 7580 7580 7580 0
260 20241209 152500 983321250 7580 7580 7580 7580 0
261 20241209 152400 983321250 7580 7580 7580 7580 0
262 20241209 152300 983321250 7580 7580 7580 7580 0
263 20241209 152200 983321250 7580 7580 7580 7580 0
264 20241209 152100 983321250 7580 7580 7580 7580 0
265 20241209 152000 983321250 7580 7580 7580 7580 0
266 20241209 151900 983321250 7580 7600 7600 7580 971
267 20241209 151800 975959830 7600 7610 7610 7580 1052
268 20241209 151700 967973670 7610 7590 7610 7590 73
269 20241209 151600 967419240 7590 7590 7590 7590 22
270 20241209 151500 967252260 7590 7590 7600 7580 1351
271 20241209 151400 956997750 7590 7600 7600 7590 481
272 20241209 151300 953343150 7610 7610 7610 7600 221
273 20241209 151200 951661770 7610 7640 7640 7610 220
274 20241209 151100 949984560 7630 7630 7630 7630 214
275 20241209 151000 948351740 7600 7620 7620 7600 643
276 20241209 150900 943459730 7640 7640 7640 7640 1
277 20241209 150800 943452090 7640 7640 7640 7640 0
278 20241209 150700 943452090 7640 7620 7640 7620 210
279 20241209 150600 941848550 7660 7660 7660 7660 44
280 20241209 150500 941511510 7620 7660 7660 7620 270
281 20241209 150400 939449330 7650 7620 7660 7620 203
282 20241209 150300 937897240 7650 7650 7650 7650 205
283 20241209 150200 936328990 7660 7650 7660 7650 496
284 20241209 150100 932534570 7650 7620 7650 7620 497
285 20241209 150000 928739620 7600 7600 7630 7600 284
286 20241209 145900 926576030 7620 7630 7630 7620 318
287 20241209 145800 924149780 7630 7610 7630 7610 1360
288 20241209 145700 913784180 7610 7610 7610 7600 683
289 20241209 145600 908586980 7610 7610 7610 7610 933
290 20241209 145500 901486850 7610 7610 7610 7610 0
291 20241209 145400 901486850 7610 7610 7610 7600 230
292 20241209 145300 899736980 7610 7600 7610 7600 95
293 20241209 145200 899014550 7600 7610 7610 7600 45
294 20241209 145100 898672500 7610 7610 7610 7610 17
295 20241209 145000 898543130 7610 7600 7610 7600 752
296 20241209 144900 892820850 7590 7610 7610 7590 163
297 20241209 144800 891582140 7610 7600 7610 7600 191
298 20241209 144700 890129230 7590 7610 7610 7590 1878
299 20241209 144600 875850930 7610 7610 7620 7610 770
300 20241209 144500 869990930 7610 7610 7610 7610 139
301 20241209 144400 868933140 7610 7610 7620 7610 204
302 20241209 144300 867380690 7610 7610 7610 7610 8
303 20241209 144200 867319810 7610 7610 7610 7600 595
304 20241209 144100 862796860 7620 7630 7630 7620 621
305 20241209 144000 858060440 7630 7610 7630 7610 52
306 20241209 143900 857664660 7600 7610 7610 7600 211
307 20241209 143800 856059290 7600 7610 7610 7600 344
308 20241209 143700 853444240 7610 7610 7610 7600 655
309 20241209 143600 848465820 7600 7610 7610 7600 63
310 20241209 143500 847986990 7630 7630 7630 7630 115
311 20241209 143400 847109540 7630 7630 7640 7610 137
312 20241209 143300 846065450 7630 7630 7630 7630 137
313 20241209 143200 845020140 7630 7630 7630 7630 59
314 20241209 143100 844569970 7600 7630 7630 7600 470
315 20241209 143000 840993120 7630 7640 7640 7630 300
316 20241209 142900 838701520 7640 7640 7650 7640 327
317 20241209 142800 836203180 7610 7610 7640 7610 279
318 20241209 142700 834077980 7640 7630 7640 7610 769
319 20241209 142600 828221020 7620 7630 7630 7620 118
320 20241209 142500 827320990 7630 7640 7650 7630 276
321 20241209 142400 825213070 7640 7650 7650 7640 307
322 20241209 142300 822865870 7650 7650 7650 7650 564
323 20241209 142200 818551270 7620 7630 7630 7620 140
324 20241209 142100 817483540 7620 7650 7650 7620 70
325 20241209 142000 816949330 7640 7630 7640 7630 671
326 20241209 141900 811828150 7620 7620 7620 7620 63
327 20241209 141800 811348090 7610 7610 7620 7600 213
328 20241209 141700 809726950 7600 7600 7610 7600 1113
329 20241209 141600 801267410 7610 7620 7620 7600 1020
330 20241209 141500 793506930 7620 7620 7620 7620 464
331 20241209 141400 789971250 7620 7620 7620 7620 0
332 20241209 141300 789971250 7620 7620 7620 7620 110
333 20241209 141200 789133050 7620 7620 7620 7620 664
334 20241209 141100 784073370 7620 7620 7630 7620 668
335 20241209 141000 778977930 7630 7620 7630 7620 122
336 20241209 140900 778048270 7620 7620 7620 7620 61
337 20241209 140800 777583450 7620 7630 7630 7620 443
338 20241209 140700 774203790 7630 7630 7630 7620 59
339 20241209 140600 773754020 7620 7620 7620 7620 20
340 20241209 140500 773601620 7620 7630 7630 7620 104
341 20241209 140400 772808630 7630 7630 7630 7630 0
342 20241209 140300 772808630 7630 7630 7630 7630 103
343 20241209 140200 772022740 7640 7640 7640 7640 63
344 20241209 140100 771541420 7640 7640 7640 7640 59
345 20241209 140000 771090660 7640 7630 7640 7630 123
346 20241209 135900 770152160 7630 7640 7660 7630 200
347 20241209 135800 768623560 7640 7630 7640 7630 28
348 20241209 135700 768409720 7620 7620 7620 7620 40
349 20241209 135600 768104920 7630 7640 7640 7630 65
350 20241209 135500 767608820 7650 7650 7650 7640 83
351 20241209 135400 766974300 7650 7650 7650 7650 220
352 20241209 135300 765291300 7650 7660 7660 7650 173
353 20241209 135200 763967730 7640 7640 7640 7610 196
354 20241209 135100 762472180 7650 7610 7650 7610 66
355 20241209 135000 761968880 7650 7650 7650 7650 91
356 20241209 134900 761272730 7650 7650 7650 7650 103
357 20241209 134800 760484780 7650 7650 7650 7600 4200
358 20241209 134700 728522070 7650 7650 7650 7650 70
359 20241209 134600 727986570 7650 7650 7650 7640 103
360 20241209 134500 727198820 7650 7640 7650 7640 33
361 20241209 134400 726946550 7630 7650 7650 7630 79
362 20241209 134300 726343220 7650 7650 7650 7650 20
363 20241209 134200 726190220 7650 7640 7650 7640 188
364 20241209 134100 724752420 7640 7640 7640 7640 70
365 20241209 134000 724217620 7640 7630 7640 7630 60
366 20241209 133900 723759620 7640 7640 7650 7640 163
367 20241209 133800 722513800 7640 7640 7640 7640 100
368 20241209 133700 721749800 7640 7640 7650 7640 22
369 20241209 133600 721581710 7640 7640 7640 7640 83
370 20241209 133500 720947590 7650 7650 7650 7650 50
371 20241209 133400 720565090 7650 7650 7650 7650 86
372 20241209 133300 719907190 7660 7650 7660 7650 193
373 20241209 133200 718430440 7650 7650 7650 7650 452
374 20241209 133100 714972640 7650 7660 7660 7650 44
375 20241209 133000 714635910 7660 7650 7660 7650 256
376 20241209 132900 712677380 7650 7660 7660 7650 214
377 20241209 132800 711038570 7660 7670 7670 7650 271
378 20241209 132700 708963100 7670 7680 7680 7670 93
379 20241209 132600 708249700 7690 7680 7690 7680 171
380 20241209 132500 706935550 7670 7670 7670 7670 116
381 20241209 132400 706045830 7660 7660 7670 7650 121
382 20241209 132300 705119360 7660 7670 7670 7660 629
383 20241209 132200 700300030 7670 7670 7670 7670 140
384 20241209 132100 699226230 7670 7670 7670 7660 146
385 20241209 132000 698107160 7660 7680 7680 7660 1683
386 20241209 131900 685192520 7690 7690 7690 7690 51
387 20241209 131800 684800330 7670 7680 7680 7670 1658
388 20241209 131700 672067290 7680 7680 7680 7680 117
389 20241209 131600 671168730 7680 7690 7690 7680 143
390 20241209 131500 670069490 7690 7670 7700 7670 217
391 20241209 131400 668401190 7700 7700 7700 7700 0
392 20241209 131300 668401190 7700 7690 7700 7660 295
393 20241209 131200 666139160 7690 7690 7690 7690 152
394 20241209 131100 664970280 7690 7680 7690 7670 243
395 20241209 131000 663104920 7680 7670 7680 7660 199
396 20241209 130900 661579010 7670 7660 7670 7660 62
397 20241209 130800 661103870 7670 7680 7680 7670 89
398 20241209 130700 660420850 7680 7680 7680 7670 114
399 20241209 130600 659546170 7690 7680 7690 7680 217
400 20241209 130500 657878280 7670 7680 7680 7670 113
401 20241209 130400 657011140 7680 7690 7690 7680 23
402 20241209 130300 656834320 7690 7680 7690 7680 225
403 20241209 130200 655104470 7680 7680 7680 7680 76
404 20241209 130100 654520790 7680 7680 7680 7670 135
405 20241209 130000 653484590 7680 7670 7680 7670 31
406 20241209 125900 653246520 7680 7690 7720 7680 127
407 20241209 125800 652268600 7690 7690 7690 7690 35
408 20241209 125700 651999450 7700 7680 7700 7670 165
409 20241209 125600 650730740 7680 7680 7680 7680 127
410 20241209 125500 649755380 7670 7680 7680 7670 140
411 20241209 125400 648681550 7700 7680 7700 7680 130
412 20241209 125300 647681410 7680 7680 7710 7670 531
413 20241209 125200 643598720 7700 7700 7700 7700 87
414 20241209 125100 642928820 7680 7680 7680 7680 40
415 20241209 125000 642621620 7670 7680 7710 7670 621
416 20241209 124900 637849980 7680 7680 7680 7680 80
417 20241209 124800 637235580 7680 7680 7680 7680 40
418 20241209 124700 636928380 7680 7680 7680 7680 133
419 20241209 124600 635906940 7680 7690 7690 7680 134
420 20241209 124500 634877490 7690 7690 7690 7690 0
421 20241209 124400 634877490 7690 7690 7690 7690 133
422 20241209 124300 633854720 7690 7690 7690 7690 0
423 20241209 124200 633854720 7690 7690 7690 7690 2080
424 20241209 124100 617859520 7730 7710 7730 7710 200
425 20241209 124000 616315880 7690 7690 7690 7690 40
426 20241209 123900 616008280 7710 7690 7710 7690 105
427 20241209 123800 615199450 7680 7680 7680 7680 180
428 20241209 123700 613817050 7690 7710 7720 7690 224
429 20241209 123600 612089650 7710 7690 7710 7690 42
430 20241209 123500 611766630 7710 7690 7710 7680 166
431 20241209 123400 610490630 7690 7700 7700 7690 119
432 20241209 123300 609575120 7690 7690 7690 7690 20
433 20241209 123200 609421320 7690 7700 7700 7690 41
434 20241209 123100 609106020 7700 7720 7720 7690 64
435 20241209 123000 608613290 7720 7690 7720 7690 128
436 20241209 122900 607626330 7690 7690 7690 7690 0
437 20241209 122800 607626330 7690 7690 7730 7680 171
438 20241209 122700 606308260 7720 7700 7720 7700 125
439 20241209 122600 605345000 7690 7690 7690 7680 241
440 20241209 122500 603491910 7700 7690 7700 7690 114
441 20241209 122400 602614740 7700 7690 7700 7690 78
442 20241209 122300 602014540 7690 7690 7690 7690 70
443 20241209 122200 601476240 7690 7690 7700 7690 167
444 20241209 122100 600191760 7700 7700 7700 7700 1
445 20241209 122000 600184060 7690 7700 7700 7690 130
446 20241209 121900 599183660 7700 7700 7700 7700 40
447 20241209 121800 598875660 7700 7710 7710 7700 93
448 20241209 121700 598159460 7710 7710 7710 7710 100
449 20241209 121600 597388460 7700 7700 7700 7700 40
450 20241209 121500 597080460 7680 7690 7690 7680 83
451 20241209 121400 596442620 7730 7730 7730 7730 0
452 20241209 121300 596442620 7730 7720 7730 7710 6060
453 20241209 121200 549599620 7730 7720 7730 7720 459
454 20241209 121100 546053110 7720 7700 7720 7690 151
455 20241209 121000 544890550 7690 7690 7690 7690 0
456 20241209 120900 544890550 7690 7710 7710 7690 60
457 20241209 120800 544428750 7720 7700 7720 7700 270
458 20241209 120700 542346050 7700 7700 7710 7700 147
459 20241209 120600 541213280 7700 7700 7700 7700 50
460 20241209 120500 540828280 7700 7700 7700 7700 134
461 20241209 120400 539796480 7700 7690 7710 7690 409
462 20241209 120300 536646950 7680 7680 7680 7680 60
463 20241209 120200 536186150 7680 7680 7680 7680 93
464 20241209 120100 535471910 7680 7710 7720 7680 60
465 20241209 120000 535010320 7710 7700 7710 7690 88
466 20241209 115900 534333210 7700 7680 7700 7680 84
467 20241209 115800 533688070 7710 7680 7710 7680 104
468 20241209 115700 532887160 7690 7680 7690 7680 65
469 20241209 115600 532387910 7690 7670 7690 7670 307
470 20241209 115500 530032200 7690 7690 7690 7690 44
471 20241209 115400 529693840 7720 7710 7720 7710 300
472 20241209 115300 527378270 7690 7680 7690 7670 224
473 20241209 115200 525657910 7670 7670 7670 7670 43
474 20241209 115100 525328100 7670 7670 7670 7660 296
475 20241209 115000 523058380 7670 7680 7680 7670 756
476 20241209 114900 517255120 7680 7700 7700 7680 1891
477 20241209 114800 502730660 7710 7700 7710 7700 147
478 20241209 114700 501598680 7700 7690 7700 7690 262
479 20241209 114600 499583880 7690 7710 7710 7690 897
480 20241209 114500 492685750 7710 7720 7730 7710 56
481 20241209 114400 492253820 7720 7700 7730 7700 1048
482 20241209 114300 484180450 7710 7730 7730 7710 453
483 20241209 114200 480685850 7720 7720 7740 7710 3081
484 20241209 114100 456900070 7730 7730 7730 7730 283
485 20241209 114000 454712480 7740 7730 7740 7730 90
486 20241209 113900 454016280 7740 7730 7740 7730 98
487 20241209 113800 453257870 7730 7720 7730 7720 127
488 20241209 113700 452276560 7730 7740 7740 7730 2200
489 20241209 113600 435260160 7740 7750 7750 7740 101
490 20241209 113500 434478240 7740 7750 7750 7740 37
491 20241209 113400 434191690 7740 7750 7750 7740 94
492 20241209 113300 433463890 7750 7750 7750 7750 43
493 20241209 113200 433130640 7750 7740 7750 7740 60
494 20241209 113100 432666040 7750 7750 7760 7750 240
495 20241209 113000 430805930 7750 7750 7750 7750 160
496 20241209 112900 429565930 7750 7750 7750 7750 54
497 20241209 112800 429147430 7760 7760 7760 7760 281
498 20241209 112700 426966870 7760 7740 7760 7740 128
499 20241209 112600 425974200 7750 7750 7750 7750 122
500 20241209 112500 425028700 7740 7750 7760 7740 72
501 20241209 112400 424470730 7740 7740 7750 7740 936
502 20241209 112300 417225740 7750 7750 7750 7750 146
503 20241209 112200 416094240 7760 7750 7760 7750 127
504 20241209 112100 415109620 7740 7760 7760 7740 3417
505 20241209 112000 388622110 7760 7770 7770 7760 135
506 20241209 111900 387573560 7770 7770 7770 7770 90
507 20241209 111800 386874260 7770 7770 7770 7760 305
508 20241209 111700 384504610 7770 7770 7770 7770 50
509 20241209 111600 384116110 7770 7780 7780 7770 178
510 20241209 111500 382732800 7780 7770 7780 7770 225
511 20241209 111400 380982500 7770 7770 7780 7770 170
512 20241209 111300 379661170 7770 7760 7770 7760 434
513 20241209 111200 376292200 7760 7760 7760 7760 20
514 20241209 111100 376137000 7770 7770 7770 7760 115
515 20241209 111000 375244050 7760 7770 7770 7760 260
516 20241209 110900 373224780 7760 7760 7760 7750 242
517 20241209 110800 371347260 7760 7770 7770 7760 1227
518 20241209 110700 361825220 7770 7760 7770 7760 952
519 20241209 110600 354436070 7760 7770 7770 7760 726
520 20241209 110500 348795250 7770 7770 7770 7770 60
521 20241209 110400 348329050 7770 7770 7770 7770 50
522 20241209 110300 347940550 7770 7780 7780 7770 122
523 20241209 110200 346992510 7770 7780 7780 7770 21
524 20241209 110100 346829330 7770 7770 7770 7770 110
525 20241209 110000 345974630 7770 7770 7770 7770 44
526 20241209 105900 345632750 7770 7770 7780 7770 72
527 20241209 105800 345072880 7770 7760 7770 7760 201
528 20241209 105700 343512210 7770 7770 7770 7760 44
529 20241209 105600 343170730 7780 7780 7780 7780 1
530 20241209 105500 343162950 7760 7770 7770 7760 3750
531 20241209 105400 314041360 7800 7780 7800 7780 36
532 20241209 105300 313761260 7770 7770 7770 7770 60
533 20241209 105200 313295060 7770 7770 7770 7770 70
534 20241209 105100 312751160 7770 7780 7780 7770 42
535 20241209 105000 312424800 7770 7780 7780 7770 21
536 20241209 104900 312261620 7770 7770 7770 7770 110
537 20241209 104800 311406920 7770 7770 7770 7770 0
538 20241209 104700 311406920 7770 7780 7780 7770 477
539 20241209 104600 307696460 7780 7780 7780 7780 70
540 20241209 104500 307151860 7780 7780 7790 7780 61
541 20241209 104400 306677270 7790 7790 7790 7790 0
542 20241209 104300 306677270 7790 7790 7790 7780 104
543 20241209 104200 305867810 7780 7780 7790 7780 534
544 20241209 104100 301713280 7790 7790 7790 7790 214
545 20241209 104000 300046220 7780 7770 7780 7770 110
546 20241209 103900 299191020 7780 7770 7780 7770 295
547 20241209 103800 296896120 7770 7770 7770 7770 40
548 20241209 103700 296585320 7770 7770 7770 7770 70
549 20241209 103600 296041420 7770 7770 7770 7770 60
550 20241209 103500 295575220 7770 7770 7770 7770 0
551 20241209 103400 295575220 7770 7770 7780 7770 108
552 20241209 103300 294735750 7770 7770 7770 7770 19
553 20241209 103200 294588120 7770 7780 7780 7770 57
554 20241209 103100 294145060 7790 7790 7790 7790 44
555 20241209 103000 293802300 7770 7760 7770 7760 155
556 20241209 102900 292599130 7760 7760 7760 7760 20
557 20241209 102800 292443930 7770 7770 7770 7760 60
558 20241209 102700 291978130 7770 7780 7780 7770 24
559 20241209 102600 291791600 7770 7770 7770 7770 40
560 20241209 102500 291480800 7790 7790 7790 7790 45
561 20241209 102400 291130250 7800 7790 7800 7790 148
562 20241209 102300 289976900 7790 7770 7790 7770 58
563 20241209 102200 289525840 7770 7780 7790 7770 137
564 20241209 102100 288460160 7770 7770 7770 7770 131
565 20241209 102000 287442290 7770 7780 7780 7770 81
566 20241209 101900 286812910 7770 7770 7770 7770 53
567 20241209 101800 286401100 7770 7770 7770 7770 65
568 20241209 101700 285896050 7770 7780 7780 7770 126
569 20241209 101600 284916570 7780 7770 7790 7770 168
570 20241209 101500 283609060 7790 7770 7790 7770 119
571 20241209 101400 282682510 7770 7770 7770 7770 45
572 20241209 101300 282332860 7770 7770 7770 7770 111
573 20241209 101200 281470390 7780 7780 7780 7770 44
574 20241209 101100 281128470 7760 7770 7790 7760 141
575 20241209 101000 280033050 7770 7760 7770 7760 104
576 20241209 100900 279225960 7760 7770 7770 7760 137
577 20241209 100800 278162490 7770 7770 7770 7770 0
578 20241209 100700 278162490 7770 7770 7770 7760 139
579 20241209 100600 277082750 7800 7800 7800 7800 1
580 20241209 100500 277074950 7800 7800 7810 7760 1441
581 20241209 100400 265872560 7780 7790 7790 7780 310
582 20241209 100300 263460580 7820 7790 7820 7790 41
583 20241209 100200 263141160 7830 7810 7830 7810 88
584 20241209 100100 262453860 7820 7760 7820 7750 261
585 20241209 100000 260419830 7800 7800 7800 7800 0
586 20241209 095900 260419830 7800 7800 7800 7800 250
587 20241209 095800 258469830 7800 7790 7800 7730 806
588 20241209 095700 252216170 7780 7790 7790 7780 22
589 20241209 095600 252044990 7780 7770 7780 7760 172
590 20241209 095500 250707350 7760 7750 7760 7750 202
591 20241209 095400 249140730 7760 7760 7760 7760 18
592 20241209 095300 249001050 7760 7770 7770 7750 136
593 20241209 095200 247946830 7770 7770 7770 7770 20
594 20241209 095100 247791430 7780 7780 7780 7780 0
595 20241209 095000 247791430 7780 7780 7780 7780 3
596 20241209 094900 247768090 7760 7780 7780 7760 3
597 20241209 094800 247744770 7800 7800 7800 7800 1
598 20241209 094700 247736970 7800 7790 7800 7790 5
599 20241209 094600 247697990 7730 7720 7780 7720 3142
600 20241209 094500 223362560 7730 7740 7740 7730 104
601 20241209 094400 222558630 7740 7730 7740 7730 69
602 20241209 094300 222025250 7740 7730 7740 7720 233
603 20241209 094200 220223430 7740 7740 7740 7740 12
604 20241209 094100 220130550 7740 7740 7740 7740 39
605 20241209 094000 219828690 7750 7750 7750 7750 0
606 20241209 093900 219828690 7750 7750 7750 7740 123
607 20241209 093800 218875790 7750 7750 7750 7750 50
608 20241209 093700 218488290 7750 7740 7750 7740 97
609 20241209 093600 217736860 7740 7750 7760 7740 689
610 20241209 093500 212399970 7740 7750 7750 7740 63
611 20241209 093400 211912340 7750 7740 7750 7740 90
612 20241209 093300 211215520 7730 7740 7740 7730 144
613 20241209 093200 210101460 7740 7740 7740 7710 177
614 20241209 093100 208734840 7740 7690 7740 7690 159
615 20241209 093000 207507450 7730 7740 7750 7730 183
616 20241209 092900 206090810 7680 7740 7750 7680 420
617 20241209 092800 202851990 7750 7730 7750 7720 316
618 20241209 092700 200411730 7740 7700 7740 7680 650
619 20241209 092600 195401850 7700 7710 7710 7700 879
620 20241209 092500 188633130 7710 7710 7730 7700 2516
621 20241209 092400 169249410 7740 7740 7740 7710 1266
622 20241209 092300 159481680 7750 7750 7750 7720 650
623 20241209 092200 154457810 7750 7760 7760 7730 609
624 20241209 092100 149748000 7760 7750 7780 7740 1910
625 20241209 092000 134941040 7780 7760 7780 7750 275
626 20241209 091900 132805420 7730 7730 7730 7730 0
627 20241209 091800 132805420 7730 7760 7770 7730 3295
628 20241209 091700 107264740 7760 7770 7780 7760 190
629 20241209 091600 105788720 7780 7780 7780 7780 485
630 20241209 091500 102015420 7780 7810 7810 7780 420
631 20241209 091400 98741710 7880 7880 7880 7880 33
632 20241209 091300 98481670 7880 7870 7880 7810 450
633 20241209 091200 94954990 7870 7810 7890 7810 628
634 20241209 091100 90023420 7900 7800 7920 7800 340
635 20241209 091000 87357540 7810 7830 7850 7750 3753
636 20241209 090900 58075720 7880 7910 7910 7840 1921
637 20241209 090800 42947680 7920 7930 7940 7920 297
638 20241209 090700 40592730 7930 7930 7940 7930 365
639 20241209 090600 37697420 7880 7900 7950 7870 761
640 20241209 090500 31683630 7900 7960 7970 7900 168
641 20241209 090400 30349100 7980 7980 7980 7870 696
642 20241209 090300 24831340 7990 7950 8030 7940 560
643 20241209 090200 20357190 8030 8050 8050 7950 404
644 20241209 090100 17126120 8060 8010 8070 7900 566
645 20241209 090000 12586740 8010 8080 8090 7960 1562