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

660
083310/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,195800,789295030,7300,7300,7300,7300,825
20241209,195700,789295030,7300,7300,7300,7300,0
20241209,195600,789295030,7300,7300,7300,7300,0
20241209,195500,789295030,7300,7300,7300,7300,0
20241209,195400,789295030,7300,7300,7300,7300,0
20241209,195300,789295030,7300,7300,7300,7300,0
20241209,195200,789295030,7300,7300,7300,7300,0
20241209,195100,789295030,7300,7300,7300,7300,0
20241209,195000,789295030,7300,7300,7300,7300,0
20241209,194900,789295030,7300,7300,7300,7300,0
20241209,194800,789295030,7300,7300,7300,7300,0
20241209,194700,789295030,7300,7300,7300,7300,0
20241209,194600,789295030,7300,7300,7300,7300,0
20241209,194500,789295030,7300,7300,7300,7300,0
20241209,194400,789295030,7300,7300,7300,7300,0
20241209,194300,789295030,7300,7300,7300,7300,0
20241209,194200,789295030,7300,7300,7300,7300,0
20241209,194100,789295030,7300,7300,7300,7300,0
20241209,194000,789295030,7300,7300,7300,7300,0
20241209,193900,789295030,7300,7300,7300,7300,0
20241209,193800,789295030,7300,7300,7300,7300,0
20241209,193700,789295030,7300,7300,7300,7300,0
20241209,193600,789295030,7300,7300,7300,7300,0
20241209,193500,789295030,7300,7300,7300,7300,0
20241209,193400,789295030,7300,7300,7300,7300,0
20241209,193300,789295030,7300,7300,7300,7300,0
20241209,193200,789295030,7300,7300,7300,7300,0
20241209,193100,789295030,7300,7300,7300,7300,0
20241209,193000,789295030,7300,7300,7300,7300,0
20241209,192900,789295030,7300,7300,7300,7300,0
20241209,192800,789295030,7300,7300,7300,7300,825
20241209,192700,789295030,7300,7300,7300,7300,0
20241209,192600,789295030,7300,7300,7300,7300,0
20241209,192500,789295030,7300,7300,7300,7300,0
20241209,192400,789295030,7300,7300,7300,7300,0
20241209,192300,789295030,7300,7300,7300,7300,0
20241209,192200,789295030,7300,7300,7300,7300,0
20241209,192100,789295030,7300,7300,7300,7300,0
20241209,192000,789295030,7300,7300,7300,7300,0
20241209,191900,789295030,7300,7300,7300,7300,0
20241209,191800,789295030,7300,7300,7300,7300,0
20241209,191700,789295030,7300,7300,7300,7300,0
20241209,191600,789295030,7300,7300,7300,7300,0
20241209,191500,789295030,7300,7300,7300,7300,0
20241209,191400,789295030,7300,7300,7300,7300,0
20241209,191300,789295030,7300,7300,7300,7300,0
20241209,191200,789295030,7300,7300,7300,7300,0
20241209,191100,789295030,7300,7300,7300,7300,0
20241209,191000,789295030,7300,7300,7300,7300,0
20241209,190900,789295030,7300,7300,7300,7300,0
20241209,190800,789295030,7300,7300,7300,7300,0
20241209,190700,789295030,7300,7300,7300,7300,0
20241209,190600,789295030,7300,7300,7300,7300,0
20241209,190500,789295030,7300,7300,7300,7300,0
20241209,190400,789295030,7300,7300,7300,7300,0
20241209,190300,789295030,7300,7300,7300,7300,0
20241209,190200,789295030,7300,7300,7300,7300,0
20241209,190100,789295030,7300,7300,7300,7300,0
20241209,190000,789295030,7300,7300,7300,7300,0
20241209,185900,789295030,7300,7300,7300,7300,0
20241209,185800,789295030,7300,7300,7300,7300,825
20241209,185700,789295030,7300,7300,7300,7300,0
20241209,185600,789295030,7300,7300,7300,7300,0
20241209,185500,789295030,7300,7300,7300,7300,0
20241209,185400,789295030,7300,7300,7300,7300,0
20241209,185300,789295030,7300,7300,7300,7300,0
20241209,185200,789295030,7300,7300,7300,7300,0
20241209,185100,789295030,7300,7300,7300,7300,0
20241209,185000,789295030,7300,7300,7300,7300,0
20241209,184900,789295030,7300,7300,7300,7300,0
20241209,184800,789295030,7300,7300,7300,7300,0
20241209,184700,789295030,7300,7300,7300,7300,0
20241209,184600,789295030,7300,7300,7300,7300,0
20241209,184500,789295030,7300,7300,7300,7300,0
20241209,184400,789295030,7300,7300,7300,7300,0
20241209,184300,789295030,7300,7300,7300,7300,0
20241209,184200,789295030,7300,7300,7300,7300,0
20241209,184100,789295030,7300,7300,7300,7300,0
20241209,184000,789295030,7300,7300,7300,7300,0
20241209,183900,789295030,7300,7300,7300,7300,0
20241209,183800,789295030,7300,7300,7300,7300,0
20241209,183700,789295030,7300,7300,7300,7300,0
20241209,183600,789295030,7300,7300,7300,7300,0
20241209,183500,789295030,7300,7300,7300,7300,0
20241209,183400,789295030,7300,7300,7300,7300,0
20241209,183300,789295030,7300,7300,7300,7300,0
20241209,183200,789295030,7300,7300,7300,7300,0
20241209,183100,789295030,7300,7300,7300,7300,0
20241209,183000,789295030,7300,7300,7300,7300,0
20241209,182900,789295030,7300,7300,7300,7300,0
20241209,182800,789295030,7300,7300,7300,7300,825
20241209,182700,789295030,7300,7300,7300,7300,0
20241209,182600,789295030,7300,7300,7300,7300,0
20241209,182500,789295030,7300,7300,7300,7300,0
20241209,182400,789295030,7300,7300,7300,7300,0
20241209,182300,789295030,7300,7300,7300,7300,0
20241209,182200,789295030,7300,7300,7300,7300,0
20241209,182100,789295030,7300,7300,7300,7300,0
20241209,182000,789295030,7300,7300,7300,7300,0
20241209,181900,789295030,7300,7300,7300,7300,0
20241209,181800,789295030,7300,7300,7300,7300,0
20241209,181700,789295030,7300,7300,7300,7300,0
20241209,181600,789295030,7300,7300,7300,7300,0
20241209,181500,789295030,7300,7300,7300,7300,0
20241209,181400,789295030,7300,7300,7300,7300,0
20241209,181300,789295030,7300,7300,7300,7300,0
20241209,181200,789295030,7300,7300,7300,7300,0
20241209,181100,789295030,7300,7300,7300,7300,0
20241209,181000,789295030,7300,7300,7300,7300,0
20241209,180900,789295030,7300,7300,7300,7300,0
20241209,180800,789295030,7300,7300,7300,7300,0
20241209,180700,789295030,7300,7300,7300,7300,0
20241209,180600,789295030,7300,7300,7300,7300,0
20241209,180500,789295030,7300,7300,7300,7300,0
20241209,180400,789295030,7300,7300,7300,7300,0
20241209,180300,789295030,7300,7300,7300,7300,0
20241209,180200,789295030,7300,7300,7300,7300,0
20241209,180100,789295030,7300,7300,7300,7300,0
20241209,180000,789295030,7300,7300,7300,7300,0
20241209,175900,789295030,7300,7300,7300,7300,0
20241209,175800,789295030,7300,7300,7300,7300,825
20241209,175700,789295030,7300,7300,7300,7300,0
20241209,175600,789295030,7300,7300,7300,7300,0
20241209,175500,789295030,7300,7300,7300,7300,0
20241209,175400,789295030,7300,7300,7300,7300,0
20241209,175300,789295030,7300,7300,7300,7300,0
20241209,175200,789295030,7300,7300,7300,7300,0
20241209,175100,789295030,7300,7300,7300,7300,0
20241209,175000,789295030,7300,7300,7300,7300,0
20241209,174900,789295030,7300,7300,7300,7300,0
20241209,174800,789295030,7300,7300,7300,7300,0
20241209,174700,789295030,7300,7300,7300,7300,0
20241209,174600,789295030,7300,7300,7300,7300,0
20241209,174500,789295030,7300,7300,7300,7300,0
20241209,174400,789295030,7300,7300,7300,7300,0
20241209,174300,789295030,7300,7300,7300,7300,0
20241209,174200,789295030,7300,7300,7300,7300,0
20241209,174100,789295030,7300,7300,7300,7300,0
20241209,174000,789295030,7300,7300,7300,7300,0
20241209,173900,789295030,7300,7300,7300,7300,0
20241209,173800,789295030,7300,7300,7300,7300,0
20241209,173700,789295030,7300,7300,7300,7300,0
20241209,173600,789295030,7300,7300,7300,7300,0
20241209,173500,789295030,7300,7300,7300,7300,0
20241209,173400,789295030,7300,7300,7300,7300,0
20241209,173300,789295030,7300,7300,7300,7300,0
20241209,173200,789295030,7300,7300,7300,7300,0
20241209,173100,789295030,7300,7300,7300,7300,0
20241209,173000,789295030,7300,7300,7300,7300,0
20241209,172900,789295030,7300,7300,7300,7300,0
20241209,172800,789295030,7300,7300,7300,7300,825
20241209,172700,789295030,7300,7300,7300,7300,0
20241209,172600,789295030,7300,7300,7300,7300,0
20241209,172500,789295030,7300,7300,7300,7300,0
20241209,172400,789295030,7300,7300,7300,7300,0
20241209,172300,789295030,7300,7300,7300,7300,0
20241209,172200,789295030,7300,7300,7300,7300,0
20241209,172100,789295030,7300,7300,7300,7300,0
20241209,172000,789295030,7300,7300,7300,7300,0
20241209,171900,789295030,7300,7300,7300,7300,0
20241209,171800,789295030,7300,7300,7300,7300,0
20241209,171700,789295030,7300,7300,7300,7300,0
20241209,171600,789295030,7300,7300,7300,7300,0
20241209,171500,789295030,7300,7300,7300,7300,0
20241209,171400,789295030,7300,7300,7300,7300,0
20241209,171300,789295030,7300,7300,7300,7300,0
20241209,171200,789295030,7300,7300,7300,7300,0
20241209,171100,789295030,7300,7300,7300,7300,0
20241209,171000,789295030,7300,7300,7300,7300,0
20241209,170900,789295030,7300,7300,7300,7300,0
20241209,170800,789295030,7300,7300,7300,7300,0
20241209,170700,789295030,7300,7300,7300,7300,0
20241209,170600,789295030,7300,7300,7300,7300,0
20241209,170500,789295030,7300,7300,7300,7300,0
20241209,170400,789295030,7300,7300,7300,7300,0
20241209,170300,789295030,7300,7300,7300,7300,0
20241209,170200,789295030,7300,7300,7300,7300,0
20241209,170100,789295030,7300,7300,7300,7300,0
20241209,170000,789295030,7300,7300,7300,7300,0
20241209,165900,789295030,7300,7300,7300,7300,0
20241209,165800,789295030,7300,7300,7300,7300,825
20241209,165700,789295030,7300,7300,7300,7300,0
20241209,165600,789295030,7300,7300,7300,7300,0
20241209,165500,789295030,7300,7300,7300,7300,0
20241209,165400,789295030,7300,7300,7300,7300,0
20241209,165300,789295030,7300,7300,7300,7300,0
20241209,165200,789295030,7300,7300,7300,7300,0
20241209,165100,789295030,7300,7300,7300,7300,0
20241209,165000,789295030,7300,7300,7300,7300,0
20241209,164900,789295030,7300,7300,7300,7300,0
20241209,164800,789295030,7300,7300,7300,7300,0
20241209,164700,789295030,7300,7300,7300,7300,0
20241209,164600,789295030,7300,7300,7300,7300,0
20241209,164500,789295030,7300,7300,7300,7300,0
20241209,164400,789295030,7300,7300,7300,7300,0
20241209,164300,789295030,7300,7300,7300,7300,0
20241209,164200,789295030,7300,7300,7300,7300,0
20241209,164100,789295030,7300,7300,7300,7300,0
20241209,164000,789295030,7300,7300,7300,7300,0
20241209,163900,789295030,7300,7300,7300,7300,0
20241209,163800,789295030,7300,7300,7300,7300,0
20241209,163700,789295030,7300,7300,7300,7300,0
20241209,163600,789295030,7300,7300,7300,7300,0
20241209,163500,789295030,7300,7300,7300,7300,0
20241209,163400,789295030,7300,7300,7300,7300,0
20241209,163300,789295030,7300,7300,7300,7300,0
20241209,163200,789295030,7300,7300,7300,7300,0
20241209,163100,789295030,7300,7300,7300,7300,0
20241209,163000,789295030,7300,7300,7300,7300,0
20241209,162900,789295030,7300,7300,7300,7300,0
20241209,162800,789295030,7300,7300,7300,7300,825
20241209,162700,789295030,7300,7300,7300,7300,0
20241209,162600,789295030,7300,7300,7300,7300,0
20241209,162500,789295030,7300,7300,7300,7300,0
20241209,162400,789295030,7300,7300,7300,7300,0
20241209,162300,789295030,7300,7300,7300,7300,0
20241209,162200,789295030,7300,7300,7300,7300,0
20241209,162100,789295030,7300,7300,7300,7300,0
20241209,162000,789295030,7300,7300,7300,7300,0
20241209,161900,789295030,7300,7300,7300,7300,0
20241209,161800,789295030,7300,7300,7300,7300,0
20241209,161700,789295030,7300,7300,7300,7300,0
20241209,161600,789295030,7300,7300,7300,7300,0
20241209,161500,789295030,7300,7300,7300,7300,0
20241209,161400,789295030,7300,7300,7300,7300,0
20241209,161300,789295030,7300,7300,7300,7300,0
20241209,161200,789295030,7300,7300,7300,7300,0
20241209,161100,789295030,7300,7300,7300,7300,0
20241209,161000,789295030,7300,7300,7300,7300,0
20241209,160900,789295030,7300,7300,7300,7300,0
20241209,160800,789295030,7300,7300,7300,7300,0
20241209,160700,789295030,7300,7300,7300,7300,0
20241209,160600,789295030,7300,7300,7300,7300,0
20241209,160500,789295030,7300,7300,7300,7300,0
20241209,160400,789295030,7300,7300,7300,7300,0
20241209,160300,789295030,7300,7300,7300,7300,0
20241209,160200,789295030,7300,7300,7300,7300,0
20241209,160100,789295030,7300,7300,7300,7300,0
20241209,160000,789295030,7300,7300,7300,7300,0
20241209,155900,789295030,7300,7300,7300,7300,0
20241209,155800,789295030,7300,7300,7300,7300,825
20241209,155700,789295030,7300,7300,7300,7300,0
20241209,155600,789295030,7300,7300,7300,7300,0
20241209,155500,789295030,7300,7300,7300,7300,0
20241209,155400,789295030,7300,7300,7300,7300,0
20241209,155300,789295030,7300,7300,7300,7300,0
20241209,155200,789295030,7300,7300,7300,7300,0
20241209,155100,789295030,7300,7300,7300,7300,0
20241209,155000,789295030,7300,7300,7300,7300,0
20241209,154900,789295030,7300,7300,7300,7300,0
20241209,154800,789295030,7300,7300,7300,7300,0
20241209,154700,789295030,7300,7300,7300,7300,0
20241209,154600,789295030,7300,7300,7300,7300,0
20241209,154500,789295030,7300,7300,7300,7300,0
20241209,154400,789295030,7300,7300,7300,7300,0
20241209,154300,789295030,7300,7300,7300,7300,0
20241209,154200,789295030,7300,7300,7300,7300,0
20241209,154100,789295030,7300,7300,7300,7300,0
20241209,154000,789295030,7300,7300,7300,7300,0
20241209,153900,789295030,7300,7300,7300,7300,0
20241209,153800,789295030,7300,7300,7300,7300,0
20241209,153700,789295030,7300,7300,7300,7300,0
20241209,153600,789295030,7300,7300,7300,7300,0
20241209,153500,789295030,7300,7300,7300,7300,0
20241209,153400,789295030,7300,7300,7300,7300,0
20241209,153300,789295030,7300,7300,7300,7300,0
20241209,153200,789295030,7300,7300,7300,7300,0
20241209,153100,789295030,7300,7300,7300,7300,0
20241209,153000,789295030,7300,7300,7300,7300,825
20241209,152900,783272530,7320,7320,7320,7320,0
20241209,152800,783272530,7320,7320,7320,7320,0
20241209,152700,783272530,7320,7320,7320,7320,0
20241209,152600,783272530,7320,7320,7320,7320,0
20241209,152500,783272530,7320,7320,7320,7320,0
20241209,152400,783272530,7320,7320,7320,7320,0
20241209,152300,783272530,7320,7320,7320,7320,0
20241209,152200,783272530,7320,7320,7320,7320,0
20241209,152100,783272530,7320,7320,7320,7320,0
20241209,152000,783272530,7320,7320,7320,7320,0
20241209,151900,783272530,7320,7310,7330,7310,95
20241209,151800,782576780,7320,7320,7320,7320,29
20241209,151700,782364500,7330,7330,7330,7330,23
20241209,151600,782195910,7340,7330,7340,7330,52
20241209,151500,781814240,7330,7340,7350,7310,3814
20241209,151400,753910760,7340,7330,7340,7330,230
20241209,151300,752224670,7330,7340,7340,7330,312
20241209,151200,749935910,7350,7350,7350,7350,8
20241209,151100,749877110,7350,7350,7350,7350,4
20241209,151000,749847710,7350,7370,7370,7340,200
20241209,150900,748377080,7380,7380,7380,7380,212
20241209,150800,746812520,7410,7380,7450,7380,483
20241209,150700,743241320,7390,7380,7400,7380,32
20241209,150600,743005030,7360,7340,7410,7340,277
20241209,150500,740959750,7340,7350,7350,7340,4
20241209,150400,740930360,7350,7350,7350,7350,18
20241209,150300,740798060,7350,7350,7360,7350,825
20241209,150200,734726460,7350,7330,7350,7330,483
20241209,150100,731176450,7340,7340,7350,7340,212
20241209,150000,729619930,7330,7330,7330,7330,2
20241209,145900,729605270,7340,7340,7340,7330,1580
20241209,145800,718023730,7340,7340,7340,7340,37
20241209,145700,717752150,7330,7340,7340,7330,343
20241209,145600,715235950,7340,7340,7340,7340,221
20241209,145500,713613810,7340,7340,7340,7340,42
20241209,145400,713305530,7340,7330,7340,7330,376
20241209,145300,710547190,7340,7340,7340,7340,220
20241209,145200,708932390,7340,7340,7340,7340,134
20241209,145100,707948830,7340,7340,7340,7330,86
20241209,145000,707317810,7340,7340,7340,7340,76
20241209,144900,706759970,7340,7340,7340,7340,310
20241209,144800,704484570,7340,7350,7350,7340,336
20241209,144700,702015470,7360,7360,7360,7360,4
20241209,144600,701986030,7360,7350,7360,7350,86
20241209,144500,701353920,7350,7350,7350,7350,150
20241209,144400,700251420,7360,7360,7360,7360,226
20241209,144300,698588060,7350,7350,7350,7350,50
20241209,144200,698220560,7360,7360,7360,7360,268
20241209,144100,696248080,7360,7370,7370,7360,162
20241209,144000,695055460,7370,7370,7370,7370,7
20241209,143900,695003870,7370,7370,7370,7370,198
20241209,143800,693544610,7380,7380,7380,7380,111
20241209,143700,692725430,7380,7380,7380,7380,95
20241209,143600,692024330,7380,7380,7380,7380,362
20241209,143500,689352770,7380,7390,7390,7380,18
20241209,143400,689219860,7390,7390,7390,7390,58
20241209,143300,688791240,7390,7390,7390,7390,58
20241209,143200,688362620,7410,7410,7410,7410,0
20241209,143100,688362620,7410,7410,7410,7410,0
20241209,143000,688362620,7410,7410,7410,7410,0
20241209,142900,688362620,7410,7400,7410,7400,1364
20241209,142800,678265620,7390,7390,7390,7390,7
20241209,142700,678213890,7400,7400,7400,7400,2
20241209,142600,678199090,7400,7400,7400,7400,0
20241209,142500,678199090,7400,7400,7400,7400,0
20241209,142400,678199090,7400,7410,7410,7400,13
20241209,142300,678102880,7410,7400,7410,7400,8
20241209,142200,678043610,7410,7400,7410,7400,172
20241209,142100,676769600,7400,7400,7400,7400,1
20241209,142000,676762200,7390,7390,7390,7390,1
20241209,141900,676754810,7390,7390,7390,7390,2
20241209,141800,676740030,7390,7390,7390,7390,192
20241209,141700,675321150,7380,7390,7390,7380,39
20241209,141600,675033210,7390,7390,7390,7390,302
20241209,141500,672801430,7390,7390,7390,7390,20
20241209,141400,672653630,7390,7390,7390,7390,70
20241209,141300,672136330,7390,7390,7390,7390,0
20241209,141200,672136330,7390,7390,7390,7390,200
20241209,141100,670658330,7400,7400,7400,7400,101
20241209,141000,669910930,7400,7400,7400,7400,0
20241209,140900,669910930,7400,7400,7400,7400,0
20241209,140800,669910930,7400,7400,7410,7400,65
20241209,140700,669429900,7400,7400,7400,7400,104
20241209,140600,668660300,7400,7400,7400,7400,0
20241209,140500,668660300,7400,7400,7400,7400,0
20241209,140400,668660300,7400,7400,7400,7400,0
20241209,140300,668660300,7400,7400,7400,7400,0
20241209,140200,668660300,7400,7400,7400,7400,0
20241209,140100,668660300,7400,7400,7400,7400,0
20241209,140000,668660300,7400,7400,7400,7400,0
20241209,135900,668660300,7400,7400,7400,7400,497
20241209,135800,664982500,7400,7400,7400,7400,1
20241209,135700,664975100,7400,7400,7400,7400,70
20241209,135600,664457100,7410,7410,7410,7410,0
20241209,135500,664457100,7410,7410,7410,7410,1
20241209,135400,664449690,7410,7410,7410,7410,12
20241209,135300,664360770,7410,7390,7410,7390,16
20241209,135200,664242250,7390,7380,7390,7380,8
20241209,135100,664183200,7380,7370,7380,7370,55
20241209,135000,663777820,7370,7370,7370,7370,0
20241209,134900,663777820,7370,7370,7370,7370,0
20241209,134800,663777820,7370,7360,7450,7350,1423
20241209,134700,653312530,7360,7360,7360,7360,148
20241209,134600,652223250,7360,7370,7370,7360,155
20241209,134500,651081250,7370,7370,7370,7370,0
20241209,134400,651081250,7370,7370,7370,7370,1
20241209,134300,651073880,7360,7360,7360,7360,5
20241209,134200,651037080,7360,7370,7370,7350,202
20241209,134100,649551220,7370,7370,7370,7360,198
20241209,134000,648092380,7380,7370,7380,7370,17
20241209,133900,647967000,7370,7370,7370,7370,3
20241209,133800,647944890,7360,7370,7370,7360,55
20241209,133700,647539770,7360,7370,7380,7360,20
20241209,133600,647392410,7380,7370,7380,7370,38
20241209,133500,647112320,7380,7380,7380,7380,2
20241209,133400,647097560,7390,7380,7390,7380,457
20241209,133300,643724360,7380,7390,7400,7380,365
20241209,133200,641027400,7390,7410,7410,7390,682
20241209,133100,635979700,7410,7410,7410,7410,0
20241209,133000,635979700,7410,7410,7410,7410,1
20241209,132900,635972290,7400,7400,7400,7400,9
20241209,132800,635905690,7410,7430,7440,7410,602
20241209,132700,631440950,7440,7440,7440,7440,152
20241209,132600,630310070,7450,7450,7450,7450,1
20241209,132500,630302620,7440,7440,7440,7440,0
20241209,132400,630302620,7440,7430,7440,7430,270
20241209,132300,628294490,7430,7420,7430,7420,80
20241209,132200,627700880,7420,7420,7420,7420,0
20241209,132100,627700880,7420,7420,7420,7420,10
20241209,132000,627626680,7420,7420,7420,7420,0
20241209,131900,627626680,7420,7400,7420,7400,170
20241209,131800,626366810,7400,7400,7400,7400,688
20241209,131700,621275610,7400,7420,7420,7350,7312
20241209,131600,567273230,7410,7430,7430,7410,308
20241209,131500,564987970,7430,7420,7430,7420,67
20241209,131400,564490410,7420,7430,7430,7420,127
20241209,131300,563548060,7430,7430,7430,7430,2
20241209,131200,563533200,7430,7430,7430,7430,85
20241209,131100,562901650,7430,7430,7430,7430,0
20241209,131000,562901650,7430,7430,7430,7430,3
20241209,130900,562879360,7430,7430,7430,7430,9
20241209,130800,562812490,7430,7430,7430,7430,0
20241209,130700,562812490,7430,7430,7430,7430,0
20241209,130600,562812490,7430,7430,7430,7430,10
20241209,130500,562738190,7420,7420,7420,7420,122
20241209,130400,561832950,7420,7420,7420,7420,32
20241209,130300,561595510,7420,7420,7420,7420,0
20241209,130200,561595510,7420,7420,7430,7420,797
20241209,130100,555681650,7420,7420,7420,7420,0
20241209,130000,555681650,7420,7430,7430,7420,16
20241209,125900,555562780,7430,7430,7430,7430,393
20241209,125800,552642790,7430,7430,7430,7430,9
20241209,125700,552575920,7430,7450,7460,7430,1270
20241209,125600,543132930,7460,7460,7460,7460,0
20241209,125500,543132930,7460,7460,7460,7460,0
20241209,125400,543132930,7460,7460,7460,7460,2
20241209,125300,543118010,7480,7460,7480,7460,451
20241209,125200,539744910,7460,7460,7460,7460,0
20241209,125100,539744910,7460,7460,7460,7460,0
20241209,125000,539744910,7460,7460,7460,7460,0
20241209,124900,539744910,7460,7460,7460,7460,0
20241209,124800,539744910,7460,7460,7460,7460,0
20241209,124700,539744910,7460,7460,7460,7460,48
20241209,124600,539386830,7460,7460,7460,7460,0
20241209,124500,539386830,7460,7450,7460,7450,101
20241209,124400,538634370,7460,7460,7460,7460,4
20241209,124300,538604530,7460,7460,7470,7460,201
20241209,124200,537103780,7450,7460,7460,7440,563
20241209,124100,532908350,7470,7470,7470,7460,298
20241209,124000,530684290,7480,7480,7480,7480,0
20241209,123900,530684290,7480,7480,7480,7480,0
20241209,123800,530684290,7480,7470,7480,7470,200
20241209,123700,529189000,7470,7470,7470,7470,246
20241209,123600,527351380,7470,7470,7470,7470,101
20241209,123500,526596910,7470,7470,7470,7470,0
20241209,123400,526596910,7470,7470,7470,7470,0
20241209,123300,526596910,7470,7470,7470,7470,1
20241209,123200,526589440,7480,7480,7480,7480,15
20241209,123100,526477240,7480,7480,7480,7480,0
20241209,123000,526477240,7480,7480,7480,7480,75
20241209,122900,525916240,7470,7470,7470,7470,5
20241209,122800,525878890,7470,7470,7470,7470,0
20241209,122700,525878890,7470,7470,7470,7470,0
20241209,122600,525878890,7470,7470,7470,7470,0
20241209,122500,525878890,7470,7470,7470,7470,55
20241209,122400,525468040,7470,7480,7480,7470,84
20241209,122300,524840250,7480,7480,7480,7480,0
20241209,122200,524840250,7480,7480,7480,7480,281
20241209,122100,522738370,7480,7480,7490,7480,202
20241209,122000,521226000,7480,7490,7490,7480,803
20241209,121900,515219530,7490,7500,7500,7480,1000
20241209,121800,507729100,7500,7500,7500,7500,0
20241209,121700,507729100,7500,7510,7520,7500,6
20241209,121600,507684020,7520,7510,7520,7510,4
20241209,121500,507653950,7510,7510,7510,7510,14
20241209,121400,507548810,7500,7500,7500,7500,0
20241209,121300,507548810,7500,7500,7500,7500,0
20241209,121200,507548810,7500,7510,7510,7500,2
20241209,121100,507533800,7530,7530,7530,7530,0
20241209,121000,507533800,7530,7500,7530,7500,452
20241209,120900,504143760,7500,7500,7500,7500,0
20241209,120800,504143760,7500,7500,7500,7500,0
20241209,120700,504143760,7500,7500,7500,7500,0
20241209,120600,504143760,7500,7500,7500,7500,1
20241209,120500,504136260,7490,7490,7490,7490,183
20241209,120400,502765590,7490,7500,7500,7490,250
20241209,120300,500891960,7500,7500,7500,7500,251
20241209,120200,499009460,7490,7490,7490,7490,0
20241209,120100,499009460,7490,7490,7490,7490,0
20241209,120000,499009460,7490,7490,7490,7490,69
20241209,115900,498492650,7490,7490,7490,7490,50
20241209,115800,498118150,7500,7500,7500,7500,0
20241209,115700,498118150,7500,7500,7500,7500,10
20241209,115600,498043150,7500,7500,7500,7490,152
20241209,115500,496903430,7500,7500,7500,7500,0
20241209,115400,496903430,7500,7500,7500,7500,111
20241209,115300,496070930,7500,7500,7500,7500,0
20241209,115200,496070930,7500,7500,7500,7500,0
20241209,115100,496070930,7500,7500,7500,7500,10
20241209,115000,495995930,7500,7500,7500,7500,0
20241209,114900,495995930,7500,7500,7500,7500,61
20241209,114800,495538430,7510,7520,7520,7510,13
20241209,114700,495440780,7510,7510,7510,7510,1
20241209,114600,495433270,7510,7510,7510,7510,24
20241209,114500,495253030,7510,7510,7510,7510,0
20241209,114400,495253030,7510,7510,7510,7510,450
20241209,114300,491873530,7510,7510,7510,7510,0
20241209,114200,491873530,7510,7500,7510,7490,954
20241209,114100,484719520,7510,7520,7530,7510,144
20241209,114000,483637030,7520,7520,7520,7520,185
20241209,113900,482245830,7510,7510,7510,7510,5
20241209,113800,482208280,7510,7510,7510,7510,23
20241209,113700,482035550,7500,7510,7510,7500,244
20241209,113600,480205110,7520,7510,7520,7510,101
20241209,113500,479445610,7510,7510,7510,7510,4
20241209,113400,479415570,7500,7520,7520,7500,303
20241209,113300,477141210,7510,7510,7520,7510,72
20241209,113200,476599800,7510,7500,7510,7500,768
20241209,113100,470834050,7510,7510,7510,7510,33
20241209,113000,470586220,7510,7510,7510,7510,1
20241209,112900,470578710,7510,7510,7510,7510,6
20241209,112800,470533650,7510,7510,7510,7510,402
20241209,112700,467514630,7510,7510,7510,7510,6
20241209,112600,467469570,7510,7510,7510,7510,60
20241209,112500,467018970,7520,7520,7520,7520,3
20241209,112400,466996410,7520,7520,7520,7520,0
20241209,112300,466996410,7520,7520,7520,7520,0
20241209,112200,466996410,7520,7520,7520,7520,0
20241209,112100,466996410,7520,7520,7520,7520,20
20241209,112000,466846010,7520,7520,7520,7520,1
20241209,111900,466838490,7520,7520,7520,7520,8
20241209,111800,466778330,7520,7520,7520,7520,1
20241209,111700,466770810,7520,7520,7520,7520,2
20241209,111600,466755770,7520,7520,7520,7520,0
20241209,111500,466755770,7520,7520,7520,7520,35
20241209,111400,466492570,7530,7530,7530,7530,0
20241209,111300,466492570,7530,7530,7530,7530,0
20241209,111200,466492570,7530,7560,7560,7530,2334
20241209,111100,448870460,7570,7570,7570,7570,0
20241209,111000,448870460,7570,7570,7570,7570,5
20241209,110900,448832610,7570,7570,7570,7560,943
20241209,110800,441703470,7560,7560,7570,7560,17
20241209,110700,441574890,7560,7560,7560,7560,150
20241209,110600,440440890,7570,7570,7570,7570,1
20241209,110500,440433320,7570,7570,7570,7570,107
20241209,110400,439623330,7560,7560,7560,7560,17
20241209,110300,439494810,7570,7570,7570,7570,2
20241209,110200,439479670,7570,7570,7570,7570,0
20241209,110100,439479670,7570,7570,7570,7570,0
20241209,110000,439479670,7570,7570,7570,7570,0
20241209,105900,439479670,7570,7570,7570,7570,0
20241209,105800,439479670,7570,7570,7570,7570,0
20241209,105700,439479670,7570,7570,7570,7570,0
20241209,105600,439479670,7570,7570,7570,7570,0
20241209,105500,439479670,7570,7570,7570,7570,20
20241209,105400,439328270,7570,7570,7570,7570,0
20241209,105300,439328270,7570,7570,7570,7570,0
20241209,105200,439328270,7570,7570,7570,7570,0
20241209,105100,439328270,7570,7570,7570,7570,26
20241209,105000,439131450,7570,7570,7570,7570,98
20241209,104900,438389590,7570,7570,7570,7570,51
20241209,104800,438003520,7560,7560,7560,7560,0
20241209,104700,438003520,7560,7560,7560,7560,0
20241209,104600,438003520,7560,7560,7560,7560,0
20241209,104500,438003520,7560,7570,7570,7560,2
20241209,104400,437988390,7570,7550,7570,7540,397
20241209,104300,434987340,7560,7560,7560,7560,200
20241209,104200,433475340,7560,7560,7560,7560,15
20241209,104100,433361940,7570,7580,7580,7570,13
20241209,104000,433263430,7600,7600,7600,7600,0
20241209,103900,433263430,7600,7580,7600,7580,4
20241209,103800,433233090,7600,7600,7600,7600,0
20241209,103700,433233090,7600,7580,7600,7580,2
20241209,103600,433217910,7570,7560,7570,7560,3
20241209,103500,433195220,7570,7590,7590,7570,830
20241209,103400,426911530,7610,7610,7610,7610,100
20241209,103300,426150530,7590,7590,7590,7590,0
20241209,103200,426150530,7590,7590,7590,7590,0
20241209,103100,426150530,7590,7590,7590,7590,0
20241209,103000,426150530,7590,7590,7590,7590,0
20241209,102900,426150530,7590,7600,7600,7590,3
20241209,102800,426127750,7610,7580,7610,7580,175
20241209,102700,424801220,7580,7580,7580,7580,0
20241209,102600,424801220,7580,7580,7580,7580,0
20241209,102500,424801220,7580,7580,7580,7580,0
20241209,102400,424801220,7580,7570,7580,7570,51
20241209,102300,424415140,7570,7580,7580,7570,50
20241209,102200,424036620,7560,7560,7560,7560,494
20241209,102100,420301980,7560,7600,7600,7560,1230
20241209,102000,410987900,7590,7610,7610,7590,200
20241209,101900,409467950,7620,7620,7620,7620,0
20241209,101800,409467950,7620,7620,7620,7620,6
20241209,101700,409422230,7620,7620,7620,7620,1
20241209,101600,409414610,7610,7610,7610,7610,0
20241209,101500,409414610,7610,7610,7610,7610,0
20241209,101400,409414610,7610,7610,7610,7610,29
20241209,101300,409193920,7610,7610,7610,7610,0
20241209,101200,409193920,7610,7610,7610,7610,36
20241209,101100,408919960,7630,7610,7630,7610,24
20241209,101000,408737300,7610,7610,7610,7610,0
20241209,100900,408737300,7610,7630,7630,7610,92
20241209,100800,408036340,7630,7630,7630,7630,8
20241209,100700,407975300,7630,7590,7630,7590,548
20241209,100600,403813140,7580,7580,7580,7580,40
20241209,100500,403509940,7580,7580,7580,7580,0
20241209,100400,403509940,7580,7590,7590,7570,69
20241209,100300,402987130,7600,7600,7600,7600,0
20241209,100200,402987130,7600,7590,7600,7590,23
20241209,100100,402812510,7590,7590,7590,7590,0
20241209,100000,402812510,7590,7590,7590,7590,50
20241209,095900,402433010,7590,7590,7590,7590,0
20241209,095800,402433010,7590,7550,7590,7550,56
20241209,095700,402008330,7550,7560,7560,7550,108
20241209,095600,401191890,7550,7550,7550,7510,361
20241209,095500,398471420,7600,7560,7600,7560,116
20241209,095400,397594400,7560,7560,7560,7560,30
20241209,095300,397367600,7560,7580,7580,7560,20
20241209,095200,397216250,7570,7600,7600,7570,133
20241209,095100,396207310,7600,7640,7640,7540,107
20241209,095000,395396530,7650,7490,7650,7490,2336
20241209,094900,377673210,7500,7490,7500,7490,10
20241209,094800,377598220,7500,7480,7500,7480,622
20241209,094700,372939850,7500,7490,7500,7490,488
20241209,094600,369282140,7480,7460,7490,7460,111
20241209,094500,368453750,7460,7460,7460,7460,6
20241209,094400,368408990,7460,7450,7460,7450,107
20241209,094300,367611830,7450,7450,7480,7440,232
20241209,094200,365882620,7440,7460,7460,7440,165
20241209,094100,364654850,7460,7450,7460,7440,246
20241209,094000,362822630,7450,7440,7460,7440,121
20241209,093900,361921150,7450,7440,7450,7440,98
20241209,093800,361191090,7430,7460,7460,7420,2842
20241209,093700,340072580,7460,7460,7460,7450,1745
20241209,093600,327065610,7470,7480,7480,7470,481
20241209,093500,323471830,7480,7470,7480,7470,147
20241209,093400,322373730,7480,7470,7500,7470,474
20241209,093300,318825250,7500,7480,7500,7460,286
20241209,093200,316685740,7490,7480,7510,7460,1734
20241209,093100,303720750,7460,7460,7470,7460,564
20241209,093000,299511600,7460,7470,7480,7460,233
20241209,092900,297773270,7480,7480,7480,7470,10
20241209,092800,297698490,7480,7460,7480,7460,994
20241209,092700,290274670,7460,7480,7480,7460,620
20241209,092600,285649070,7480,7470,7490,7460,1710
20241209,092500,272885710,7470,7470,7490,7460,915
20241209,092400,266055420,7470,7520,7520,7470,9320
20241209,092300,196168610,7530,7530,7530,7530,72
20241209,092200,195626450,7520,7520,7520,7520,25
20241209,092100,195438450,7520,7530,7550,7520,1552
20241209,092000,183757850,7550,7550,7550,7540,294
20241209,091900,181539650,7550,7540,7550,7530,1450
20241209,091800,170614920,7540,7540,7540,7530,1623
20241209,091700,158386380,7530,7540,7560,7530,968
20241209,091600,151087550,7560,7560,7560,7560,470
20241209,091500,147534350,7550,7550,7590,7550,1732
20241209,091400,134456110,7600,7550,7600,7550,995
20241209,091300,126938110,7560,7590,7600,7560,797
20241209,091200,120898430,7600,7580,7600,7580,1434
20241209,091100,110020710,7580,7590,7590,7560,643
20241209,091000,105149810,7580,7610,7610,7580,502
20241209,090900,101344620,7580,7600,7600,7580,247
20241209,090800,99470720,7600,7590,7610,7590,1239
20241209,090700,90061290,7550,7570,7570,7550,1639
20241209,090600,77669890,7570,7570,7570,7570,548
20241209,090500,73521530,7570,7590,7590,7570,1659
20241209,090400,60955020,7590,7610,7620,7590,2105
20241209,090300,44952500,7620,7640,7640,7610,1844
20241209,090200,30907900,7630,7690,7730,7630,2373
20241209,090100,12760200,7650,7650,7650,7650,0
20241209,090000,12760200,7650,7650,7650,7650,1668
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 195800 789295030 7300 7300 7300 7300 825
3 20241209 195700 789295030 7300 7300 7300 7300 0
4 20241209 195600 789295030 7300 7300 7300 7300 0
5 20241209 195500 789295030 7300 7300 7300 7300 0
6 20241209 195400 789295030 7300 7300 7300 7300 0
7 20241209 195300 789295030 7300 7300 7300 7300 0
8 20241209 195200 789295030 7300 7300 7300 7300 0
9 20241209 195100 789295030 7300 7300 7300 7300 0
10 20241209 195000 789295030 7300 7300 7300 7300 0
11 20241209 194900 789295030 7300 7300 7300 7300 0
12 20241209 194800 789295030 7300 7300 7300 7300 0
13 20241209 194700 789295030 7300 7300 7300 7300 0
14 20241209 194600 789295030 7300 7300 7300 7300 0
15 20241209 194500 789295030 7300 7300 7300 7300 0
16 20241209 194400 789295030 7300 7300 7300 7300 0
17 20241209 194300 789295030 7300 7300 7300 7300 0
18 20241209 194200 789295030 7300 7300 7300 7300 0
19 20241209 194100 789295030 7300 7300 7300 7300 0
20 20241209 194000 789295030 7300 7300 7300 7300 0
21 20241209 193900 789295030 7300 7300 7300 7300 0
22 20241209 193800 789295030 7300 7300 7300 7300 0
23 20241209 193700 789295030 7300 7300 7300 7300 0
24 20241209 193600 789295030 7300 7300 7300 7300 0
25 20241209 193500 789295030 7300 7300 7300 7300 0
26 20241209 193400 789295030 7300 7300 7300 7300 0
27 20241209 193300 789295030 7300 7300 7300 7300 0
28 20241209 193200 789295030 7300 7300 7300 7300 0
29 20241209 193100 789295030 7300 7300 7300 7300 0
30 20241209 193000 789295030 7300 7300 7300 7300 0
31 20241209 192900 789295030 7300 7300 7300 7300 0
32 20241209 192800 789295030 7300 7300 7300 7300 825
33 20241209 192700 789295030 7300 7300 7300 7300 0
34 20241209 192600 789295030 7300 7300 7300 7300 0
35 20241209 192500 789295030 7300 7300 7300 7300 0
36 20241209 192400 789295030 7300 7300 7300 7300 0
37 20241209 192300 789295030 7300 7300 7300 7300 0
38 20241209 192200 789295030 7300 7300 7300 7300 0
39 20241209 192100 789295030 7300 7300 7300 7300 0
40 20241209 192000 789295030 7300 7300 7300 7300 0
41 20241209 191900 789295030 7300 7300 7300 7300 0
42 20241209 191800 789295030 7300 7300 7300 7300 0
43 20241209 191700 789295030 7300 7300 7300 7300 0
44 20241209 191600 789295030 7300 7300 7300 7300 0
45 20241209 191500 789295030 7300 7300 7300 7300 0
46 20241209 191400 789295030 7300 7300 7300 7300 0
47 20241209 191300 789295030 7300 7300 7300 7300 0
48 20241209 191200 789295030 7300 7300 7300 7300 0
49 20241209 191100 789295030 7300 7300 7300 7300 0
50 20241209 191000 789295030 7300 7300 7300 7300 0
51 20241209 190900 789295030 7300 7300 7300 7300 0
52 20241209 190800 789295030 7300 7300 7300 7300 0
53 20241209 190700 789295030 7300 7300 7300 7300 0
54 20241209 190600 789295030 7300 7300 7300 7300 0
55 20241209 190500 789295030 7300 7300 7300 7300 0
56 20241209 190400 789295030 7300 7300 7300 7300 0
57 20241209 190300 789295030 7300 7300 7300 7300 0
58 20241209 190200 789295030 7300 7300 7300 7300 0
59 20241209 190100 789295030 7300 7300 7300 7300 0
60 20241209 190000 789295030 7300 7300 7300 7300 0
61 20241209 185900 789295030 7300 7300 7300 7300 0
62 20241209 185800 789295030 7300 7300 7300 7300 825
63 20241209 185700 789295030 7300 7300 7300 7300 0
64 20241209 185600 789295030 7300 7300 7300 7300 0
65 20241209 185500 789295030 7300 7300 7300 7300 0
66 20241209 185400 789295030 7300 7300 7300 7300 0
67 20241209 185300 789295030 7300 7300 7300 7300 0
68 20241209 185200 789295030 7300 7300 7300 7300 0
69 20241209 185100 789295030 7300 7300 7300 7300 0
70 20241209 185000 789295030 7300 7300 7300 7300 0
71 20241209 184900 789295030 7300 7300 7300 7300 0
72 20241209 184800 789295030 7300 7300 7300 7300 0
73 20241209 184700 789295030 7300 7300 7300 7300 0
74 20241209 184600 789295030 7300 7300 7300 7300 0
75 20241209 184500 789295030 7300 7300 7300 7300 0
76 20241209 184400 789295030 7300 7300 7300 7300 0
77 20241209 184300 789295030 7300 7300 7300 7300 0
78 20241209 184200 789295030 7300 7300 7300 7300 0
79 20241209 184100 789295030 7300 7300 7300 7300 0
80 20241209 184000 789295030 7300 7300 7300 7300 0
81 20241209 183900 789295030 7300 7300 7300 7300 0
82 20241209 183800 789295030 7300 7300 7300 7300 0
83 20241209 183700 789295030 7300 7300 7300 7300 0
84 20241209 183600 789295030 7300 7300 7300 7300 0
85 20241209 183500 789295030 7300 7300 7300 7300 0
86 20241209 183400 789295030 7300 7300 7300 7300 0
87 20241209 183300 789295030 7300 7300 7300 7300 0
88 20241209 183200 789295030 7300 7300 7300 7300 0
89 20241209 183100 789295030 7300 7300 7300 7300 0
90 20241209 183000 789295030 7300 7300 7300 7300 0
91 20241209 182900 789295030 7300 7300 7300 7300 0
92 20241209 182800 789295030 7300 7300 7300 7300 825
93 20241209 182700 789295030 7300 7300 7300 7300 0
94 20241209 182600 789295030 7300 7300 7300 7300 0
95 20241209 182500 789295030 7300 7300 7300 7300 0
96 20241209 182400 789295030 7300 7300 7300 7300 0
97 20241209 182300 789295030 7300 7300 7300 7300 0
98 20241209 182200 789295030 7300 7300 7300 7300 0
99 20241209 182100 789295030 7300 7300 7300 7300 0
100 20241209 182000 789295030 7300 7300 7300 7300 0
101 20241209 181900 789295030 7300 7300 7300 7300 0
102 20241209 181800 789295030 7300 7300 7300 7300 0
103 20241209 181700 789295030 7300 7300 7300 7300 0
104 20241209 181600 789295030 7300 7300 7300 7300 0
105 20241209 181500 789295030 7300 7300 7300 7300 0
106 20241209 181400 789295030 7300 7300 7300 7300 0
107 20241209 181300 789295030 7300 7300 7300 7300 0
108 20241209 181200 789295030 7300 7300 7300 7300 0
109 20241209 181100 789295030 7300 7300 7300 7300 0
110 20241209 181000 789295030 7300 7300 7300 7300 0
111 20241209 180900 789295030 7300 7300 7300 7300 0
112 20241209 180800 789295030 7300 7300 7300 7300 0
113 20241209 180700 789295030 7300 7300 7300 7300 0
114 20241209 180600 789295030 7300 7300 7300 7300 0
115 20241209 180500 789295030 7300 7300 7300 7300 0
116 20241209 180400 789295030 7300 7300 7300 7300 0
117 20241209 180300 789295030 7300 7300 7300 7300 0
118 20241209 180200 789295030 7300 7300 7300 7300 0
119 20241209 180100 789295030 7300 7300 7300 7300 0
120 20241209 180000 789295030 7300 7300 7300 7300 0
121 20241209 175900 789295030 7300 7300 7300 7300 0
122 20241209 175800 789295030 7300 7300 7300 7300 825
123 20241209 175700 789295030 7300 7300 7300 7300 0
124 20241209 175600 789295030 7300 7300 7300 7300 0
125 20241209 175500 789295030 7300 7300 7300 7300 0
126 20241209 175400 789295030 7300 7300 7300 7300 0
127 20241209 175300 789295030 7300 7300 7300 7300 0
128 20241209 175200 789295030 7300 7300 7300 7300 0
129 20241209 175100 789295030 7300 7300 7300 7300 0
130 20241209 175000 789295030 7300 7300 7300 7300 0
131 20241209 174900 789295030 7300 7300 7300 7300 0
132 20241209 174800 789295030 7300 7300 7300 7300 0
133 20241209 174700 789295030 7300 7300 7300 7300 0
134 20241209 174600 789295030 7300 7300 7300 7300 0
135 20241209 174500 789295030 7300 7300 7300 7300 0
136 20241209 174400 789295030 7300 7300 7300 7300 0
137 20241209 174300 789295030 7300 7300 7300 7300 0
138 20241209 174200 789295030 7300 7300 7300 7300 0
139 20241209 174100 789295030 7300 7300 7300 7300 0
140 20241209 174000 789295030 7300 7300 7300 7300 0
141 20241209 173900 789295030 7300 7300 7300 7300 0
142 20241209 173800 789295030 7300 7300 7300 7300 0
143 20241209 173700 789295030 7300 7300 7300 7300 0
144 20241209 173600 789295030 7300 7300 7300 7300 0
145 20241209 173500 789295030 7300 7300 7300 7300 0
146 20241209 173400 789295030 7300 7300 7300 7300 0
147 20241209 173300 789295030 7300 7300 7300 7300 0
148 20241209 173200 789295030 7300 7300 7300 7300 0
149 20241209 173100 789295030 7300 7300 7300 7300 0
150 20241209 173000 789295030 7300 7300 7300 7300 0
151 20241209 172900 789295030 7300 7300 7300 7300 0
152 20241209 172800 789295030 7300 7300 7300 7300 825
153 20241209 172700 789295030 7300 7300 7300 7300 0
154 20241209 172600 789295030 7300 7300 7300 7300 0
155 20241209 172500 789295030 7300 7300 7300 7300 0
156 20241209 172400 789295030 7300 7300 7300 7300 0
157 20241209 172300 789295030 7300 7300 7300 7300 0
158 20241209 172200 789295030 7300 7300 7300 7300 0
159 20241209 172100 789295030 7300 7300 7300 7300 0
160 20241209 172000 789295030 7300 7300 7300 7300 0
161 20241209 171900 789295030 7300 7300 7300 7300 0
162 20241209 171800 789295030 7300 7300 7300 7300 0
163 20241209 171700 789295030 7300 7300 7300 7300 0
164 20241209 171600 789295030 7300 7300 7300 7300 0
165 20241209 171500 789295030 7300 7300 7300 7300 0
166 20241209 171400 789295030 7300 7300 7300 7300 0
167 20241209 171300 789295030 7300 7300 7300 7300 0
168 20241209 171200 789295030 7300 7300 7300 7300 0
169 20241209 171100 789295030 7300 7300 7300 7300 0
170 20241209 171000 789295030 7300 7300 7300 7300 0
171 20241209 170900 789295030 7300 7300 7300 7300 0
172 20241209 170800 789295030 7300 7300 7300 7300 0
173 20241209 170700 789295030 7300 7300 7300 7300 0
174 20241209 170600 789295030 7300 7300 7300 7300 0
175 20241209 170500 789295030 7300 7300 7300 7300 0
176 20241209 170400 789295030 7300 7300 7300 7300 0
177 20241209 170300 789295030 7300 7300 7300 7300 0
178 20241209 170200 789295030 7300 7300 7300 7300 0
179 20241209 170100 789295030 7300 7300 7300 7300 0
180 20241209 170000 789295030 7300 7300 7300 7300 0
181 20241209 165900 789295030 7300 7300 7300 7300 0
182 20241209 165800 789295030 7300 7300 7300 7300 825
183 20241209 165700 789295030 7300 7300 7300 7300 0
184 20241209 165600 789295030 7300 7300 7300 7300 0
185 20241209 165500 789295030 7300 7300 7300 7300 0
186 20241209 165400 789295030 7300 7300 7300 7300 0
187 20241209 165300 789295030 7300 7300 7300 7300 0
188 20241209 165200 789295030 7300 7300 7300 7300 0
189 20241209 165100 789295030 7300 7300 7300 7300 0
190 20241209 165000 789295030 7300 7300 7300 7300 0
191 20241209 164900 789295030 7300 7300 7300 7300 0
192 20241209 164800 789295030 7300 7300 7300 7300 0
193 20241209 164700 789295030 7300 7300 7300 7300 0
194 20241209 164600 789295030 7300 7300 7300 7300 0
195 20241209 164500 789295030 7300 7300 7300 7300 0
196 20241209 164400 789295030 7300 7300 7300 7300 0
197 20241209 164300 789295030 7300 7300 7300 7300 0
198 20241209 164200 789295030 7300 7300 7300 7300 0
199 20241209 164100 789295030 7300 7300 7300 7300 0
200 20241209 164000 789295030 7300 7300 7300 7300 0
201 20241209 163900 789295030 7300 7300 7300 7300 0
202 20241209 163800 789295030 7300 7300 7300 7300 0
203 20241209 163700 789295030 7300 7300 7300 7300 0
204 20241209 163600 789295030 7300 7300 7300 7300 0
205 20241209 163500 789295030 7300 7300 7300 7300 0
206 20241209 163400 789295030 7300 7300 7300 7300 0
207 20241209 163300 789295030 7300 7300 7300 7300 0
208 20241209 163200 789295030 7300 7300 7300 7300 0
209 20241209 163100 789295030 7300 7300 7300 7300 0
210 20241209 163000 789295030 7300 7300 7300 7300 0
211 20241209 162900 789295030 7300 7300 7300 7300 0
212 20241209 162800 789295030 7300 7300 7300 7300 825
213 20241209 162700 789295030 7300 7300 7300 7300 0
214 20241209 162600 789295030 7300 7300 7300 7300 0
215 20241209 162500 789295030 7300 7300 7300 7300 0
216 20241209 162400 789295030 7300 7300 7300 7300 0
217 20241209 162300 789295030 7300 7300 7300 7300 0
218 20241209 162200 789295030 7300 7300 7300 7300 0
219 20241209 162100 789295030 7300 7300 7300 7300 0
220 20241209 162000 789295030 7300 7300 7300 7300 0
221 20241209 161900 789295030 7300 7300 7300 7300 0
222 20241209 161800 789295030 7300 7300 7300 7300 0
223 20241209 161700 789295030 7300 7300 7300 7300 0
224 20241209 161600 789295030 7300 7300 7300 7300 0
225 20241209 161500 789295030 7300 7300 7300 7300 0
226 20241209 161400 789295030 7300 7300 7300 7300 0
227 20241209 161300 789295030 7300 7300 7300 7300 0
228 20241209 161200 789295030 7300 7300 7300 7300 0
229 20241209 161100 789295030 7300 7300 7300 7300 0
230 20241209 161000 789295030 7300 7300 7300 7300 0
231 20241209 160900 789295030 7300 7300 7300 7300 0
232 20241209 160800 789295030 7300 7300 7300 7300 0
233 20241209 160700 789295030 7300 7300 7300 7300 0
234 20241209 160600 789295030 7300 7300 7300 7300 0
235 20241209 160500 789295030 7300 7300 7300 7300 0
236 20241209 160400 789295030 7300 7300 7300 7300 0
237 20241209 160300 789295030 7300 7300 7300 7300 0
238 20241209 160200 789295030 7300 7300 7300 7300 0
239 20241209 160100 789295030 7300 7300 7300 7300 0
240 20241209 160000 789295030 7300 7300 7300 7300 0
241 20241209 155900 789295030 7300 7300 7300 7300 0
242 20241209 155800 789295030 7300 7300 7300 7300 825
243 20241209 155700 789295030 7300 7300 7300 7300 0
244 20241209 155600 789295030 7300 7300 7300 7300 0
245 20241209 155500 789295030 7300 7300 7300 7300 0
246 20241209 155400 789295030 7300 7300 7300 7300 0
247 20241209 155300 789295030 7300 7300 7300 7300 0
248 20241209 155200 789295030 7300 7300 7300 7300 0
249 20241209 155100 789295030 7300 7300 7300 7300 0
250 20241209 155000 789295030 7300 7300 7300 7300 0
251 20241209 154900 789295030 7300 7300 7300 7300 0
252 20241209 154800 789295030 7300 7300 7300 7300 0
253 20241209 154700 789295030 7300 7300 7300 7300 0
254 20241209 154600 789295030 7300 7300 7300 7300 0
255 20241209 154500 789295030 7300 7300 7300 7300 0
256 20241209 154400 789295030 7300 7300 7300 7300 0
257 20241209 154300 789295030 7300 7300 7300 7300 0
258 20241209 154200 789295030 7300 7300 7300 7300 0
259 20241209 154100 789295030 7300 7300 7300 7300 0
260 20241209 154000 789295030 7300 7300 7300 7300 0
261 20241209 153900 789295030 7300 7300 7300 7300 0
262 20241209 153800 789295030 7300 7300 7300 7300 0
263 20241209 153700 789295030 7300 7300 7300 7300 0
264 20241209 153600 789295030 7300 7300 7300 7300 0
265 20241209 153500 789295030 7300 7300 7300 7300 0
266 20241209 153400 789295030 7300 7300 7300 7300 0
267 20241209 153300 789295030 7300 7300 7300 7300 0
268 20241209 153200 789295030 7300 7300 7300 7300 0
269 20241209 153100 789295030 7300 7300 7300 7300 0
270 20241209 153000 789295030 7300 7300 7300 7300 825
271 20241209 152900 783272530 7320 7320 7320 7320 0
272 20241209 152800 783272530 7320 7320 7320 7320 0
273 20241209 152700 783272530 7320 7320 7320 7320 0
274 20241209 152600 783272530 7320 7320 7320 7320 0
275 20241209 152500 783272530 7320 7320 7320 7320 0
276 20241209 152400 783272530 7320 7320 7320 7320 0
277 20241209 152300 783272530 7320 7320 7320 7320 0
278 20241209 152200 783272530 7320 7320 7320 7320 0
279 20241209 152100 783272530 7320 7320 7320 7320 0
280 20241209 152000 783272530 7320 7320 7320 7320 0
281 20241209 151900 783272530 7320 7310 7330 7310 95
282 20241209 151800 782576780 7320 7320 7320 7320 29
283 20241209 151700 782364500 7330 7330 7330 7330 23
284 20241209 151600 782195910 7340 7330 7340 7330 52
285 20241209 151500 781814240 7330 7340 7350 7310 3814
286 20241209 151400 753910760 7340 7330 7340 7330 230
287 20241209 151300 752224670 7330 7340 7340 7330 312
288 20241209 151200 749935910 7350 7350 7350 7350 8
289 20241209 151100 749877110 7350 7350 7350 7350 4
290 20241209 151000 749847710 7350 7370 7370 7340 200
291 20241209 150900 748377080 7380 7380 7380 7380 212
292 20241209 150800 746812520 7410 7380 7450 7380 483
293 20241209 150700 743241320 7390 7380 7400 7380 32
294 20241209 150600 743005030 7360 7340 7410 7340 277
295 20241209 150500 740959750 7340 7350 7350 7340 4
296 20241209 150400 740930360 7350 7350 7350 7350 18
297 20241209 150300 740798060 7350 7350 7360 7350 825
298 20241209 150200 734726460 7350 7330 7350 7330 483
299 20241209 150100 731176450 7340 7340 7350 7340 212
300 20241209 150000 729619930 7330 7330 7330 7330 2
301 20241209 145900 729605270 7340 7340 7340 7330 1580
302 20241209 145800 718023730 7340 7340 7340 7340 37
303 20241209 145700 717752150 7330 7340 7340 7330 343
304 20241209 145600 715235950 7340 7340 7340 7340 221
305 20241209 145500 713613810 7340 7340 7340 7340 42
306 20241209 145400 713305530 7340 7330 7340 7330 376
307 20241209 145300 710547190 7340 7340 7340 7340 220
308 20241209 145200 708932390 7340 7340 7340 7340 134
309 20241209 145100 707948830 7340 7340 7340 7330 86
310 20241209 145000 707317810 7340 7340 7340 7340 76
311 20241209 144900 706759970 7340 7340 7340 7340 310
312 20241209 144800 704484570 7340 7350 7350 7340 336
313 20241209 144700 702015470 7360 7360 7360 7360 4
314 20241209 144600 701986030 7360 7350 7360 7350 86
315 20241209 144500 701353920 7350 7350 7350 7350 150
316 20241209 144400 700251420 7360 7360 7360 7360 226
317 20241209 144300 698588060 7350 7350 7350 7350 50
318 20241209 144200 698220560 7360 7360 7360 7360 268
319 20241209 144100 696248080 7360 7370 7370 7360 162
320 20241209 144000 695055460 7370 7370 7370 7370 7
321 20241209 143900 695003870 7370 7370 7370 7370 198
322 20241209 143800 693544610 7380 7380 7380 7380 111
323 20241209 143700 692725430 7380 7380 7380 7380 95
324 20241209 143600 692024330 7380 7380 7380 7380 362
325 20241209 143500 689352770 7380 7390 7390 7380 18
326 20241209 143400 689219860 7390 7390 7390 7390 58
327 20241209 143300 688791240 7390 7390 7390 7390 58
328 20241209 143200 688362620 7410 7410 7410 7410 0
329 20241209 143100 688362620 7410 7410 7410 7410 0
330 20241209 143000 688362620 7410 7410 7410 7410 0
331 20241209 142900 688362620 7410 7400 7410 7400 1364
332 20241209 142800 678265620 7390 7390 7390 7390 7
333 20241209 142700 678213890 7400 7400 7400 7400 2
334 20241209 142600 678199090 7400 7400 7400 7400 0
335 20241209 142500 678199090 7400 7400 7400 7400 0
336 20241209 142400 678199090 7400 7410 7410 7400 13
337 20241209 142300 678102880 7410 7400 7410 7400 8
338 20241209 142200 678043610 7410 7400 7410 7400 172
339 20241209 142100 676769600 7400 7400 7400 7400 1
340 20241209 142000 676762200 7390 7390 7390 7390 1
341 20241209 141900 676754810 7390 7390 7390 7390 2
342 20241209 141800 676740030 7390 7390 7390 7390 192
343 20241209 141700 675321150 7380 7390 7390 7380 39
344 20241209 141600 675033210 7390 7390 7390 7390 302
345 20241209 141500 672801430 7390 7390 7390 7390 20
346 20241209 141400 672653630 7390 7390 7390 7390 70
347 20241209 141300 672136330 7390 7390 7390 7390 0
348 20241209 141200 672136330 7390 7390 7390 7390 200
349 20241209 141100 670658330 7400 7400 7400 7400 101
350 20241209 141000 669910930 7400 7400 7400 7400 0
351 20241209 140900 669910930 7400 7400 7400 7400 0
352 20241209 140800 669910930 7400 7400 7410 7400 65
353 20241209 140700 669429900 7400 7400 7400 7400 104
354 20241209 140600 668660300 7400 7400 7400 7400 0
355 20241209 140500 668660300 7400 7400 7400 7400 0
356 20241209 140400 668660300 7400 7400 7400 7400 0
357 20241209 140300 668660300 7400 7400 7400 7400 0
358 20241209 140200 668660300 7400 7400 7400 7400 0
359 20241209 140100 668660300 7400 7400 7400 7400 0
360 20241209 140000 668660300 7400 7400 7400 7400 0
361 20241209 135900 668660300 7400 7400 7400 7400 497
362 20241209 135800 664982500 7400 7400 7400 7400 1
363 20241209 135700 664975100 7400 7400 7400 7400 70
364 20241209 135600 664457100 7410 7410 7410 7410 0
365 20241209 135500 664457100 7410 7410 7410 7410 1
366 20241209 135400 664449690 7410 7410 7410 7410 12
367 20241209 135300 664360770 7410 7390 7410 7390 16
368 20241209 135200 664242250 7390 7380 7390 7380 8
369 20241209 135100 664183200 7380 7370 7380 7370 55
370 20241209 135000 663777820 7370 7370 7370 7370 0
371 20241209 134900 663777820 7370 7370 7370 7370 0
372 20241209 134800 663777820 7370 7360 7450 7350 1423
373 20241209 134700 653312530 7360 7360 7360 7360 148
374 20241209 134600 652223250 7360 7370 7370 7360 155
375 20241209 134500 651081250 7370 7370 7370 7370 0
376 20241209 134400 651081250 7370 7370 7370 7370 1
377 20241209 134300 651073880 7360 7360 7360 7360 5
378 20241209 134200 651037080 7360 7370 7370 7350 202
379 20241209 134100 649551220 7370 7370 7370 7360 198
380 20241209 134000 648092380 7380 7370 7380 7370 17
381 20241209 133900 647967000 7370 7370 7370 7370 3
382 20241209 133800 647944890 7360 7370 7370 7360 55
383 20241209 133700 647539770 7360 7370 7380 7360 20
384 20241209 133600 647392410 7380 7370 7380 7370 38
385 20241209 133500 647112320 7380 7380 7380 7380 2
386 20241209 133400 647097560 7390 7380 7390 7380 457
387 20241209 133300 643724360 7380 7390 7400 7380 365
388 20241209 133200 641027400 7390 7410 7410 7390 682
389 20241209 133100 635979700 7410 7410 7410 7410 0
390 20241209 133000 635979700 7410 7410 7410 7410 1
391 20241209 132900 635972290 7400 7400 7400 7400 9
392 20241209 132800 635905690 7410 7430 7440 7410 602
393 20241209 132700 631440950 7440 7440 7440 7440 152
394 20241209 132600 630310070 7450 7450 7450 7450 1
395 20241209 132500 630302620 7440 7440 7440 7440 0
396 20241209 132400 630302620 7440 7430 7440 7430 270
397 20241209 132300 628294490 7430 7420 7430 7420 80
398 20241209 132200 627700880 7420 7420 7420 7420 0
399 20241209 132100 627700880 7420 7420 7420 7420 10
400 20241209 132000 627626680 7420 7420 7420 7420 0
401 20241209 131900 627626680 7420 7400 7420 7400 170
402 20241209 131800 626366810 7400 7400 7400 7400 688
403 20241209 131700 621275610 7400 7420 7420 7350 7312
404 20241209 131600 567273230 7410 7430 7430 7410 308
405 20241209 131500 564987970 7430 7420 7430 7420 67
406 20241209 131400 564490410 7420 7430 7430 7420 127
407 20241209 131300 563548060 7430 7430 7430 7430 2
408 20241209 131200 563533200 7430 7430 7430 7430 85
409 20241209 131100 562901650 7430 7430 7430 7430 0
410 20241209 131000 562901650 7430 7430 7430 7430 3
411 20241209 130900 562879360 7430 7430 7430 7430 9
412 20241209 130800 562812490 7430 7430 7430 7430 0
413 20241209 130700 562812490 7430 7430 7430 7430 0
414 20241209 130600 562812490 7430 7430 7430 7430 10
415 20241209 130500 562738190 7420 7420 7420 7420 122
416 20241209 130400 561832950 7420 7420 7420 7420 32
417 20241209 130300 561595510 7420 7420 7420 7420 0
418 20241209 130200 561595510 7420 7420 7430 7420 797
419 20241209 130100 555681650 7420 7420 7420 7420 0
420 20241209 130000 555681650 7420 7430 7430 7420 16
421 20241209 125900 555562780 7430 7430 7430 7430 393
422 20241209 125800 552642790 7430 7430 7430 7430 9
423 20241209 125700 552575920 7430 7450 7460 7430 1270
424 20241209 125600 543132930 7460 7460 7460 7460 0
425 20241209 125500 543132930 7460 7460 7460 7460 0
426 20241209 125400 543132930 7460 7460 7460 7460 2
427 20241209 125300 543118010 7480 7460 7480 7460 451
428 20241209 125200 539744910 7460 7460 7460 7460 0
429 20241209 125100 539744910 7460 7460 7460 7460 0
430 20241209 125000 539744910 7460 7460 7460 7460 0
431 20241209 124900 539744910 7460 7460 7460 7460 0
432 20241209 124800 539744910 7460 7460 7460 7460 0
433 20241209 124700 539744910 7460 7460 7460 7460 48
434 20241209 124600 539386830 7460 7460 7460 7460 0
435 20241209 124500 539386830 7460 7450 7460 7450 101
436 20241209 124400 538634370 7460 7460 7460 7460 4
437 20241209 124300 538604530 7460 7460 7470 7460 201
438 20241209 124200 537103780 7450 7460 7460 7440 563
439 20241209 124100 532908350 7470 7470 7470 7460 298
440 20241209 124000 530684290 7480 7480 7480 7480 0
441 20241209 123900 530684290 7480 7480 7480 7480 0
442 20241209 123800 530684290 7480 7470 7480 7470 200
443 20241209 123700 529189000 7470 7470 7470 7470 246
444 20241209 123600 527351380 7470 7470 7470 7470 101
445 20241209 123500 526596910 7470 7470 7470 7470 0
446 20241209 123400 526596910 7470 7470 7470 7470 0
447 20241209 123300 526596910 7470 7470 7470 7470 1
448 20241209 123200 526589440 7480 7480 7480 7480 15
449 20241209 123100 526477240 7480 7480 7480 7480 0
450 20241209 123000 526477240 7480 7480 7480 7480 75
451 20241209 122900 525916240 7470 7470 7470 7470 5
452 20241209 122800 525878890 7470 7470 7470 7470 0
453 20241209 122700 525878890 7470 7470 7470 7470 0
454 20241209 122600 525878890 7470 7470 7470 7470 0
455 20241209 122500 525878890 7470 7470 7470 7470 55
456 20241209 122400 525468040 7470 7480 7480 7470 84
457 20241209 122300 524840250 7480 7480 7480 7480 0
458 20241209 122200 524840250 7480 7480 7480 7480 281
459 20241209 122100 522738370 7480 7480 7490 7480 202
460 20241209 122000 521226000 7480 7490 7490 7480 803
461 20241209 121900 515219530 7490 7500 7500 7480 1000
462 20241209 121800 507729100 7500 7500 7500 7500 0
463 20241209 121700 507729100 7500 7510 7520 7500 6
464 20241209 121600 507684020 7520 7510 7520 7510 4
465 20241209 121500 507653950 7510 7510 7510 7510 14
466 20241209 121400 507548810 7500 7500 7500 7500 0
467 20241209 121300 507548810 7500 7500 7500 7500 0
468 20241209 121200 507548810 7500 7510 7510 7500 2
469 20241209 121100 507533800 7530 7530 7530 7530 0
470 20241209 121000 507533800 7530 7500 7530 7500 452
471 20241209 120900 504143760 7500 7500 7500 7500 0
472 20241209 120800 504143760 7500 7500 7500 7500 0
473 20241209 120700 504143760 7500 7500 7500 7500 0
474 20241209 120600 504143760 7500 7500 7500 7500 1
475 20241209 120500 504136260 7490 7490 7490 7490 183
476 20241209 120400 502765590 7490 7500 7500 7490 250
477 20241209 120300 500891960 7500 7500 7500 7500 251
478 20241209 120200 499009460 7490 7490 7490 7490 0
479 20241209 120100 499009460 7490 7490 7490 7490 0
480 20241209 120000 499009460 7490 7490 7490 7490 69
481 20241209 115900 498492650 7490 7490 7490 7490 50
482 20241209 115800 498118150 7500 7500 7500 7500 0
483 20241209 115700 498118150 7500 7500 7500 7500 10
484 20241209 115600 498043150 7500 7500 7500 7490 152
485 20241209 115500 496903430 7500 7500 7500 7500 0
486 20241209 115400 496903430 7500 7500 7500 7500 111
487 20241209 115300 496070930 7500 7500 7500 7500 0
488 20241209 115200 496070930 7500 7500 7500 7500 0
489 20241209 115100 496070930 7500 7500 7500 7500 10
490 20241209 115000 495995930 7500 7500 7500 7500 0
491 20241209 114900 495995930 7500 7500 7500 7500 61
492 20241209 114800 495538430 7510 7520 7520 7510 13
493 20241209 114700 495440780 7510 7510 7510 7510 1
494 20241209 114600 495433270 7510 7510 7510 7510 24
495 20241209 114500 495253030 7510 7510 7510 7510 0
496 20241209 114400 495253030 7510 7510 7510 7510 450
497 20241209 114300 491873530 7510 7510 7510 7510 0
498 20241209 114200 491873530 7510 7500 7510 7490 954
499 20241209 114100 484719520 7510 7520 7530 7510 144
500 20241209 114000 483637030 7520 7520 7520 7520 185
501 20241209 113900 482245830 7510 7510 7510 7510 5
502 20241209 113800 482208280 7510 7510 7510 7510 23
503 20241209 113700 482035550 7500 7510 7510 7500 244
504 20241209 113600 480205110 7520 7510 7520 7510 101
505 20241209 113500 479445610 7510 7510 7510 7510 4
506 20241209 113400 479415570 7500 7520 7520 7500 303
507 20241209 113300 477141210 7510 7510 7520 7510 72
508 20241209 113200 476599800 7510 7500 7510 7500 768
509 20241209 113100 470834050 7510 7510 7510 7510 33
510 20241209 113000 470586220 7510 7510 7510 7510 1
511 20241209 112900 470578710 7510 7510 7510 7510 6
512 20241209 112800 470533650 7510 7510 7510 7510 402
513 20241209 112700 467514630 7510 7510 7510 7510 6
514 20241209 112600 467469570 7510 7510 7510 7510 60
515 20241209 112500 467018970 7520 7520 7520 7520 3
516 20241209 112400 466996410 7520 7520 7520 7520 0
517 20241209 112300 466996410 7520 7520 7520 7520 0
518 20241209 112200 466996410 7520 7520 7520 7520 0
519 20241209 112100 466996410 7520 7520 7520 7520 20
520 20241209 112000 466846010 7520 7520 7520 7520 1
521 20241209 111900 466838490 7520 7520 7520 7520 8
522 20241209 111800 466778330 7520 7520 7520 7520 1
523 20241209 111700 466770810 7520 7520 7520 7520 2
524 20241209 111600 466755770 7520 7520 7520 7520 0
525 20241209 111500 466755770 7520 7520 7520 7520 35
526 20241209 111400 466492570 7530 7530 7530 7530 0
527 20241209 111300 466492570 7530 7530 7530 7530 0
528 20241209 111200 466492570 7530 7560 7560 7530 2334
529 20241209 111100 448870460 7570 7570 7570 7570 0
530 20241209 111000 448870460 7570 7570 7570 7570 5
531 20241209 110900 448832610 7570 7570 7570 7560 943
532 20241209 110800 441703470 7560 7560 7570 7560 17
533 20241209 110700 441574890 7560 7560 7560 7560 150
534 20241209 110600 440440890 7570 7570 7570 7570 1
535 20241209 110500 440433320 7570 7570 7570 7570 107
536 20241209 110400 439623330 7560 7560 7560 7560 17
537 20241209 110300 439494810 7570 7570 7570 7570 2
538 20241209 110200 439479670 7570 7570 7570 7570 0
539 20241209 110100 439479670 7570 7570 7570 7570 0
540 20241209 110000 439479670 7570 7570 7570 7570 0
541 20241209 105900 439479670 7570 7570 7570 7570 0
542 20241209 105800 439479670 7570 7570 7570 7570 0
543 20241209 105700 439479670 7570 7570 7570 7570 0
544 20241209 105600 439479670 7570 7570 7570 7570 0
545 20241209 105500 439479670 7570 7570 7570 7570 20
546 20241209 105400 439328270 7570 7570 7570 7570 0
547 20241209 105300 439328270 7570 7570 7570 7570 0
548 20241209 105200 439328270 7570 7570 7570 7570 0
549 20241209 105100 439328270 7570 7570 7570 7570 26
550 20241209 105000 439131450 7570 7570 7570 7570 98
551 20241209 104900 438389590 7570 7570 7570 7570 51
552 20241209 104800 438003520 7560 7560 7560 7560 0
553 20241209 104700 438003520 7560 7560 7560 7560 0
554 20241209 104600 438003520 7560 7560 7560 7560 0
555 20241209 104500 438003520 7560 7570 7570 7560 2
556 20241209 104400 437988390 7570 7550 7570 7540 397
557 20241209 104300 434987340 7560 7560 7560 7560 200
558 20241209 104200 433475340 7560 7560 7560 7560 15
559 20241209 104100 433361940 7570 7580 7580 7570 13
560 20241209 104000 433263430 7600 7600 7600 7600 0
561 20241209 103900 433263430 7600 7580 7600 7580 4
562 20241209 103800 433233090 7600 7600 7600 7600 0
563 20241209 103700 433233090 7600 7580 7600 7580 2
564 20241209 103600 433217910 7570 7560 7570 7560 3
565 20241209 103500 433195220 7570 7590 7590 7570 830
566 20241209 103400 426911530 7610 7610 7610 7610 100
567 20241209 103300 426150530 7590 7590 7590 7590 0
568 20241209 103200 426150530 7590 7590 7590 7590 0
569 20241209 103100 426150530 7590 7590 7590 7590 0
570 20241209 103000 426150530 7590 7590 7590 7590 0
571 20241209 102900 426150530 7590 7600 7600 7590 3
572 20241209 102800 426127750 7610 7580 7610 7580 175
573 20241209 102700 424801220 7580 7580 7580 7580 0
574 20241209 102600 424801220 7580 7580 7580 7580 0
575 20241209 102500 424801220 7580 7580 7580 7580 0
576 20241209 102400 424801220 7580 7570 7580 7570 51
577 20241209 102300 424415140 7570 7580 7580 7570 50
578 20241209 102200 424036620 7560 7560 7560 7560 494
579 20241209 102100 420301980 7560 7600 7600 7560 1230
580 20241209 102000 410987900 7590 7610 7610 7590 200
581 20241209 101900 409467950 7620 7620 7620 7620 0
582 20241209 101800 409467950 7620 7620 7620 7620 6
583 20241209 101700 409422230 7620 7620 7620 7620 1
584 20241209 101600 409414610 7610 7610 7610 7610 0
585 20241209 101500 409414610 7610 7610 7610 7610 0
586 20241209 101400 409414610 7610 7610 7610 7610 29
587 20241209 101300 409193920 7610 7610 7610 7610 0
588 20241209 101200 409193920 7610 7610 7610 7610 36
589 20241209 101100 408919960 7630 7610 7630 7610 24
590 20241209 101000 408737300 7610 7610 7610 7610 0
591 20241209 100900 408737300 7610 7630 7630 7610 92
592 20241209 100800 408036340 7630 7630 7630 7630 8
593 20241209 100700 407975300 7630 7590 7630 7590 548
594 20241209 100600 403813140 7580 7580 7580 7580 40
595 20241209 100500 403509940 7580 7580 7580 7580 0
596 20241209 100400 403509940 7580 7590 7590 7570 69
597 20241209 100300 402987130 7600 7600 7600 7600 0
598 20241209 100200 402987130 7600 7590 7600 7590 23
599 20241209 100100 402812510 7590 7590 7590 7590 0
600 20241209 100000 402812510 7590 7590 7590 7590 50
601 20241209 095900 402433010 7590 7590 7590 7590 0
602 20241209 095800 402433010 7590 7550 7590 7550 56
603 20241209 095700 402008330 7550 7560 7560 7550 108
604 20241209 095600 401191890 7550 7550 7550 7510 361
605 20241209 095500 398471420 7600 7560 7600 7560 116
606 20241209 095400 397594400 7560 7560 7560 7560 30
607 20241209 095300 397367600 7560 7580 7580 7560 20
608 20241209 095200 397216250 7570 7600 7600 7570 133
609 20241209 095100 396207310 7600 7640 7640 7540 107
610 20241209 095000 395396530 7650 7490 7650 7490 2336
611 20241209 094900 377673210 7500 7490 7500 7490 10
612 20241209 094800 377598220 7500 7480 7500 7480 622
613 20241209 094700 372939850 7500 7490 7500 7490 488
614 20241209 094600 369282140 7480 7460 7490 7460 111
615 20241209 094500 368453750 7460 7460 7460 7460 6
616 20241209 094400 368408990 7460 7450 7460 7450 107
617 20241209 094300 367611830 7450 7450 7480 7440 232
618 20241209 094200 365882620 7440 7460 7460 7440 165
619 20241209 094100 364654850 7460 7450 7460 7440 246
620 20241209 094000 362822630 7450 7440 7460 7440 121
621 20241209 093900 361921150 7450 7440 7450 7440 98
622 20241209 093800 361191090 7430 7460 7460 7420 2842
623 20241209 093700 340072580 7460 7460 7460 7450 1745
624 20241209 093600 327065610 7470 7480 7480 7470 481
625 20241209 093500 323471830 7480 7470 7480 7470 147
626 20241209 093400 322373730 7480 7470 7500 7470 474
627 20241209 093300 318825250 7500 7480 7500 7460 286
628 20241209 093200 316685740 7490 7480 7510 7460 1734
629 20241209 093100 303720750 7460 7460 7470 7460 564
630 20241209 093000 299511600 7460 7470 7480 7460 233
631 20241209 092900 297773270 7480 7480 7480 7470 10
632 20241209 092800 297698490 7480 7460 7480 7460 994
633 20241209 092700 290274670 7460 7480 7480 7460 620
634 20241209 092600 285649070 7480 7470 7490 7460 1710
635 20241209 092500 272885710 7470 7470 7490 7460 915
636 20241209 092400 266055420 7470 7520 7520 7470 9320
637 20241209 092300 196168610 7530 7530 7530 7530 72
638 20241209 092200 195626450 7520 7520 7520 7520 25
639 20241209 092100 195438450 7520 7530 7550 7520 1552
640 20241209 092000 183757850 7550 7550 7550 7540 294
641 20241209 091900 181539650 7550 7540 7550 7530 1450
642 20241209 091800 170614920 7540 7540 7540 7530 1623
643 20241209 091700 158386380 7530 7540 7560 7530 968
644 20241209 091600 151087550 7560 7560 7560 7560 470
645 20241209 091500 147534350 7550 7550 7590 7550 1732
646 20241209 091400 134456110 7600 7550 7600 7550 995
647 20241209 091300 126938110 7560 7590 7600 7560 797
648 20241209 091200 120898430 7600 7580 7600 7580 1434
649 20241209 091100 110020710 7580 7590 7590 7560 643
650 20241209 091000 105149810 7580 7610 7610 7580 502
651 20241209 090900 101344620 7580 7600 7600 7580 247
652 20241209 090800 99470720 7600 7590 7610 7590 1239
653 20241209 090700 90061290 7550 7570 7570 7550 1639
654 20241209 090600 77669890 7570 7570 7570 7570 548
655 20241209 090500 73521530 7570 7590 7590 7570 1659
656 20241209 090400 60955020 7590 7610 7620 7590 2105
657 20241209 090300 44952500 7620 7640 7640 7610 1844
658 20241209 090200 30907900 7630 7690 7730 7630 2373
659 20241209 090100 12760200 7650 7650 7650 7650 0
660 20241209 090000 12760200 7650 7650 7650 7650 1668