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

666
090350/min/candle-20241209.csv Normal file
View File

@@ -0,0 +1,666 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241209,200400,854185540,7440,7440,7440,7440,1582
20241209,200300,854185540,7440,7440,7440,7440,0
20241209,200200,854185540,7440,7440,7440,7440,0
20241209,200100,854185540,7440,7440,7440,7440,0
20241209,200000,854185540,7440,7440,7440,7440,0
20241209,195900,854185540,7440,7440,7440,7440,0
20241209,195800,854185540,7440,7440,7440,7440,0
20241209,195700,854185540,7440,7440,7440,7440,0
20241209,195600,854185540,7440,7440,7440,7440,0
20241209,195500,854185540,7440,7440,7440,7440,0
20241209,195400,854185540,7440,7440,7440,7440,0
20241209,195300,854185540,7440,7440,7440,7440,0
20241209,195200,854185540,7440,7440,7440,7440,0
20241209,195100,854185540,7440,7440,7440,7440,0
20241209,195000,854185540,7440,7440,7440,7440,0
20241209,194900,854185540,7440,7440,7440,7440,0
20241209,194800,854185540,7440,7440,7440,7440,0
20241209,194700,854185540,7440,7440,7440,7440,0
20241209,194600,854185540,7440,7440,7440,7440,0
20241209,194500,854185540,7440,7440,7440,7440,0
20241209,194400,854185540,7440,7440,7440,7440,0
20241209,194300,854185540,7440,7440,7440,7440,0
20241209,194200,854185540,7440,7440,7440,7440,0
20241209,194100,854185540,7440,7440,7440,7440,0
20241209,194000,854185540,7440,7440,7440,7440,0
20241209,193900,854185540,7440,7440,7440,7440,0
20241209,193800,854185540,7440,7440,7440,7440,0
20241209,193700,854185540,7440,7440,7440,7440,0
20241209,193600,854185540,7440,7440,7440,7440,0
20241209,193500,854185540,7440,7440,7440,7440,0
20241209,193400,854185540,7440,7440,7440,7440,1582
20241209,193300,854185540,7440,7440,7440,7440,0
20241209,193200,854185540,7440,7440,7440,7440,0
20241209,193100,854185540,7440,7440,7440,7440,0
20241209,193000,854185540,7440,7440,7440,7440,0
20241209,192900,854185540,7440,7440,7440,7440,0
20241209,192800,854185540,7440,7440,7440,7440,0
20241209,192700,854185540,7440,7440,7440,7440,0
20241209,192600,854185540,7440,7440,7440,7440,0
20241209,192500,854185540,7440,7440,7440,7440,0
20241209,192400,854185540,7440,7440,7440,7440,0
20241209,192300,854185540,7440,7440,7440,7440,0
20241209,192200,854185540,7440,7440,7440,7440,0
20241209,192100,854185540,7440,7440,7440,7440,0
20241209,192000,854185540,7440,7440,7440,7440,0
20241209,191900,854185540,7440,7440,7440,7440,0
20241209,191800,854185540,7440,7440,7440,7440,0
20241209,191700,854185540,7440,7440,7440,7440,0
20241209,191600,854185540,7440,7440,7440,7440,0
20241209,191500,854185540,7440,7440,7440,7440,0
20241209,191400,854185540,7440,7440,7440,7440,0
20241209,191300,854185540,7440,7440,7440,7440,0
20241209,191200,854185540,7440,7440,7440,7440,0
20241209,191100,854185540,7440,7440,7440,7440,0
20241209,191000,854185540,7440,7440,7440,7440,0
20241209,190900,854185540,7440,7440,7440,7440,0
20241209,190800,854185540,7440,7440,7440,7440,0
20241209,190700,854185540,7440,7440,7440,7440,0
20241209,190600,854185540,7440,7440,7440,7440,0
20241209,190500,854185540,7440,7440,7440,7440,0
20241209,190400,854185540,7440,7440,7440,7440,1582
20241209,190300,854185540,7440,7440,7440,7440,0
20241209,190200,854185540,7440,7440,7440,7440,0
20241209,190100,854185540,7440,7440,7440,7440,0
20241209,190000,854185540,7440,7440,7440,7440,0
20241209,185900,854185540,7440,7440,7440,7440,0
20241209,185800,854185540,7440,7440,7440,7440,0
20241209,185700,854185540,7440,7440,7440,7440,0
20241209,185600,854185540,7440,7440,7440,7440,0
20241209,185500,854185540,7440,7440,7440,7440,0
20241209,185400,854185540,7440,7440,7440,7440,0
20241209,185300,854185540,7440,7440,7440,7440,0
20241209,185200,854185540,7440,7440,7440,7440,0
20241209,185100,854185540,7440,7440,7440,7440,0
20241209,185000,854185540,7440,7440,7440,7440,0
20241209,184900,854185540,7440,7440,7440,7440,0
20241209,184800,854185540,7440,7440,7440,7440,0
20241209,184700,854185540,7440,7440,7440,7440,0
20241209,184600,854185540,7440,7440,7440,7440,0
20241209,184500,854185540,7440,7440,7440,7440,0
20241209,184400,854185540,7440,7440,7440,7440,0
20241209,184300,854185540,7440,7440,7440,7440,0
20241209,184200,854185540,7440,7440,7440,7440,0
20241209,184100,854185540,7440,7440,7440,7440,0
20241209,184000,854185540,7440,7440,7440,7440,0
20241209,183900,854185540,7440,7440,7440,7440,0
20241209,183800,854185540,7440,7440,7440,7440,0
20241209,183700,854185540,7440,7440,7440,7440,0
20241209,183600,854185540,7440,7440,7440,7440,0
20241209,183500,854185540,7440,7440,7440,7440,0
20241209,183400,854185540,7440,7440,7440,7440,1582
20241209,183300,854185540,7440,7440,7440,7440,0
20241209,183200,854185540,7440,7440,7440,7440,0
20241209,183100,854185540,7440,7440,7440,7440,0
20241209,183000,854185540,7440,7440,7440,7440,0
20241209,182900,854185540,7440,7440,7440,7440,0
20241209,182800,854185540,7440,7440,7440,7440,0
20241209,182700,854185540,7440,7440,7440,7440,0
20241209,182600,854185540,7440,7440,7440,7440,0
20241209,182500,854185540,7440,7440,7440,7440,0
20241209,182400,854185540,7440,7440,7440,7440,0
20241209,182300,854185540,7440,7440,7440,7440,0
20241209,182200,854185540,7440,7440,7440,7440,0
20241209,182100,854185540,7440,7440,7440,7440,0
20241209,182000,854185540,7440,7440,7440,7440,0
20241209,181900,854185540,7440,7440,7440,7440,0
20241209,181800,854185540,7440,7440,7440,7440,0
20241209,181700,854185540,7440,7440,7440,7440,0
20241209,181600,854185540,7440,7440,7440,7440,0
20241209,181500,854185540,7440,7440,7440,7440,0
20241209,181400,854185540,7440,7440,7440,7440,0
20241209,181300,854185540,7440,7440,7440,7440,0
20241209,181200,854185540,7440,7440,7440,7440,0
20241209,181100,854185540,7440,7440,7440,7440,0
20241209,181000,854185540,7440,7440,7440,7440,0
20241209,180900,854185540,7440,7440,7440,7440,0
20241209,180800,854185540,7440,7440,7440,7440,0
20241209,180700,854185540,7440,7440,7440,7440,0
20241209,180600,854185540,7440,7440,7440,7440,0
20241209,180500,854185540,7440,7440,7440,7440,0
20241209,180400,854185540,7440,7440,7440,7440,1582
20241209,180300,854185540,7440,7440,7440,7440,0
20241209,180200,854185540,7440,7440,7440,7440,0
20241209,180100,854185540,7440,7440,7440,7440,0
20241209,180000,854185540,7440,7440,7440,7440,0
20241209,175900,854185540,7440,7440,7440,7440,0
20241209,175800,854185540,7440,7440,7440,7440,0
20241209,175700,854185540,7440,7440,7440,7440,0
20241209,175600,854185540,7440,7440,7440,7440,0
20241209,175500,854185540,7440,7440,7440,7440,0
20241209,175400,854185540,7440,7440,7440,7440,0
20241209,175300,854185540,7440,7440,7440,7440,0
20241209,175200,854185540,7440,7440,7440,7440,0
20241209,175100,854185540,7440,7440,7440,7440,0
20241209,175000,854185540,7440,7440,7440,7440,0
20241209,174900,854185540,7440,7440,7440,7440,0
20241209,174800,854185540,7440,7440,7440,7440,0
20241209,174700,854185540,7440,7440,7440,7440,0
20241209,174600,854185540,7440,7440,7440,7440,0
20241209,174500,854185540,7440,7440,7440,7440,0
20241209,174400,854185540,7440,7440,7440,7440,0
20241209,174300,854185540,7440,7440,7440,7440,0
20241209,174200,854185540,7440,7440,7440,7440,0
20241209,174100,854185540,7440,7440,7440,7440,0
20241209,174000,854185540,7440,7440,7440,7440,0
20241209,173900,854185540,7440,7440,7440,7440,0
20241209,173800,854185540,7440,7440,7440,7440,0
20241209,173700,854185540,7440,7440,7440,7440,0
20241209,173600,854185540,7440,7440,7440,7440,0
20241209,173500,854185540,7440,7440,7440,7440,0
20241209,173400,854185540,7440,7440,7440,7440,1582
20241209,173300,854185540,7440,7440,7440,7440,0
20241209,173200,854185540,7440,7440,7440,7440,0
20241209,173100,854185540,7440,7440,7440,7440,0
20241209,173000,854185540,7440,7440,7440,7440,0
20241209,172900,854185540,7440,7440,7440,7440,0
20241209,172800,854185540,7440,7440,7440,7440,0
20241209,172700,854185540,7440,7440,7440,7440,0
20241209,172600,854185540,7440,7440,7440,7440,0
20241209,172500,854185540,7440,7440,7440,7440,0
20241209,172400,854185540,7440,7440,7440,7440,0
20241209,172300,854185540,7440,7440,7440,7440,0
20241209,172200,854185540,7440,7440,7440,7440,0
20241209,172100,854185540,7440,7440,7440,7440,0
20241209,172000,854185540,7440,7440,7440,7440,0
20241209,171900,854185540,7440,7440,7440,7440,0
20241209,171800,854185540,7440,7440,7440,7440,0
20241209,171700,854185540,7440,7440,7440,7440,0
20241209,171600,854185540,7440,7440,7440,7440,0
20241209,171500,854185540,7440,7440,7440,7440,0
20241209,171400,854185540,7440,7440,7440,7440,0
20241209,171300,854185540,7440,7440,7440,7440,0
20241209,171200,854185540,7440,7440,7440,7440,0
20241209,171100,854185540,7440,7440,7440,7440,0
20241209,171000,854185540,7440,7440,7440,7440,0
20241209,170900,854185540,7440,7440,7440,7440,0
20241209,170800,854185540,7440,7440,7440,7440,0
20241209,170700,854185540,7440,7440,7440,7440,0
20241209,170600,854185540,7440,7440,7440,7440,0
20241209,170500,854185540,7440,7440,7440,7440,0
20241209,170400,854185540,7440,7440,7440,7440,1582
20241209,170300,854185540,7440,7440,7440,7440,0
20241209,170200,854185540,7440,7440,7440,7440,0
20241209,170100,854185540,7440,7440,7440,7440,0
20241209,170000,854185540,7440,7440,7440,7440,0
20241209,165900,854185540,7440,7440,7440,7440,0
20241209,165800,854185540,7440,7440,7440,7440,0
20241209,165700,854185540,7440,7440,7440,7440,0
20241209,165600,854185540,7440,7440,7440,7440,0
20241209,165500,854185540,7440,7440,7440,7440,0
20241209,165400,854185540,7440,7440,7440,7440,0
20241209,165300,854185540,7440,7440,7440,7440,0
20241209,165200,854185540,7440,7440,7440,7440,0
20241209,165100,854185540,7440,7440,7440,7440,0
20241209,165000,854185540,7440,7440,7440,7440,0
20241209,164900,854185540,7440,7440,7440,7440,0
20241209,164800,854185540,7440,7440,7440,7440,0
20241209,164700,854185540,7440,7440,7440,7440,0
20241209,164600,854185540,7440,7440,7440,7440,0
20241209,164500,854185540,7440,7440,7440,7440,0
20241209,164400,854185540,7440,7440,7440,7440,0
20241209,164300,854185540,7440,7440,7440,7440,0
20241209,164200,854185540,7440,7440,7440,7440,0
20241209,164100,854185540,7440,7440,7440,7440,0
20241209,164000,854185540,7440,7440,7440,7440,0
20241209,163900,854185540,7440,7440,7440,7440,0
20241209,163800,854185540,7440,7440,7440,7440,0
20241209,163700,854185540,7440,7440,7440,7440,0
20241209,163600,854185540,7440,7440,7440,7440,0
20241209,163500,854185540,7440,7440,7440,7440,0
20241209,163400,854185540,7440,7440,7440,7440,1582
20241209,163300,854185540,7440,7440,7440,7440,0
20241209,163200,854185540,7440,7440,7440,7440,0
20241209,163100,854185540,7440,7440,7440,7440,0
20241209,163000,854185540,7440,7440,7440,7440,0
20241209,162900,854185540,7440,7440,7440,7440,0
20241209,162800,854185540,7440,7440,7440,7440,0
20241209,162700,854185540,7440,7440,7440,7440,0
20241209,162600,854185540,7440,7440,7440,7440,0
20241209,162500,854185540,7440,7440,7440,7440,0
20241209,162400,854185540,7440,7440,7440,7440,0
20241209,162300,854185540,7440,7440,7440,7440,0
20241209,162200,854185540,7440,7440,7440,7440,0
20241209,162100,854185540,7440,7440,7440,7440,0
20241209,162000,854185540,7440,7440,7440,7440,0
20241209,161900,854185540,7440,7440,7440,7440,0
20241209,161800,854185540,7440,7440,7440,7440,0
20241209,161700,854185540,7440,7440,7440,7440,0
20241209,161600,854185540,7440,7440,7440,7440,0
20241209,161500,854185540,7440,7440,7440,7440,0
20241209,161400,854185540,7440,7440,7440,7440,0
20241209,161300,854185540,7440,7440,7440,7440,0
20241209,161200,854185540,7440,7440,7440,7440,0
20241209,161100,854185540,7440,7440,7440,7440,0
20241209,161000,854185540,7440,7440,7440,7440,0
20241209,160900,854185540,7440,7440,7440,7440,0
20241209,160800,854185540,7440,7440,7440,7440,0
20241209,160700,854185540,7440,7440,7440,7440,0
20241209,160600,854185540,7440,7440,7440,7440,0
20241209,160500,854185540,7440,7440,7440,7440,0
20241209,160400,854185540,7440,7440,7440,7440,1582
20241209,160300,854185540,7440,7440,7440,7440,0
20241209,160200,854185540,7440,7440,7440,7440,0
20241209,160100,854185540,7440,7440,7440,7440,0
20241209,160000,854185540,7440,7440,7440,7440,0
20241209,155900,854185540,7440,7440,7440,7440,0
20241209,155800,854185540,7440,7440,7440,7440,0
20241209,155700,854185540,7440,7440,7440,7440,0
20241209,155600,854185540,7440,7440,7440,7440,0
20241209,155500,854185540,7440,7440,7440,7440,0
20241209,155400,854185540,7440,7440,7440,7440,0
20241209,155300,854185540,7440,7440,7440,7440,0
20241209,155200,854185540,7440,7440,7440,7440,0
20241209,155100,854185540,7440,7440,7440,7440,0
20241209,155000,854185540,7440,7440,7440,7440,0
20241209,154900,854185540,7440,7440,7440,7440,0
20241209,154800,854185540,7440,7440,7440,7440,0
20241209,154700,854185540,7440,7440,7440,7440,0
20241209,154600,854185540,7440,7440,7440,7440,0
20241209,154500,854185540,7440,7440,7440,7440,0
20241209,154400,854185540,7440,7440,7440,7440,0
20241209,154300,854185540,7440,7440,7440,7440,0
20241209,154200,854185540,7440,7440,7440,7440,0
20241209,154100,854185540,7440,7440,7440,7440,0
20241209,154000,854185540,7440,7440,7440,7440,0
20241209,153900,854185540,7440,7440,7440,7440,0
20241209,153800,854185540,7440,7440,7440,7440,0
20241209,153700,854185540,7440,7440,7440,7440,0
20241209,153600,854185540,7440,7440,7440,7440,0
20241209,153500,854185540,7440,7440,7440,7440,0
20241209,153400,854185540,7440,7440,7440,7440,1582
20241209,153300,854185540,7440,7440,7440,7440,0
20241209,153200,854185540,7440,7440,7440,7440,0
20241209,153100,854185540,7440,7440,7440,7440,0
20241209,153000,854185540,7440,7440,7440,7440,1582
20241209,152900,842415460,7400,7400,7400,7400,0
20241209,152800,842415460,7400,7400,7400,7400,0
20241209,152700,842415460,7400,7400,7400,7400,0
20241209,152600,842415460,7400,7400,7400,7400,0
20241209,152500,842415460,7400,7400,7400,7400,0
20241209,152400,842415460,7400,7400,7400,7400,0
20241209,152300,842415460,7400,7400,7400,7400,0
20241209,152200,842415460,7400,7400,7400,7400,0
20241209,152100,842415460,7400,7400,7400,7400,0
20241209,152000,842415460,7400,7400,7400,7400,0
20241209,151900,842415460,7400,7400,7410,7400,2284
20241209,151800,825513360,7400,7420,7420,7400,5117
20241209,151700,787595710,7420,7430,7430,7420,3733
20241209,151600,759896730,7450,7450,7450,7420,1792
20241209,151500,746591050,7430,7430,7430,7430,31
20241209,151400,746360720,7470,7470,7470,7470,2
20241209,151300,746345780,7430,7440,7440,7430,18
20241209,151200,746211960,7440,7450,7450,7430,9152
20241209,151100,678150660,7450,7460,7460,7450,823
20241209,151000,672013660,7460,7460,7460,7450,811
20241209,150900,665965530,7470,7470,7470,7470,10
20241209,150800,665890830,7470,7470,7470,7470,297
20241209,150700,663672240,7470,7470,7470,7470,34
20241209,150600,663418260,7460,7460,7460,7460,323
20241209,150500,661008680,7460,7480,7480,7460,2709
20241209,150400,640783790,7470,7470,7470,7470,0
20241209,150300,640783790,7470,7470,7470,7470,1433
20241209,150200,630079280,7510,7500,7510,7500,15
20241209,150100,629966740,7470,7480,7480,7470,223
20241209,150000,628299890,7480,7480,7480,7480,1001
20241209,145900,620812410,7470,7470,7470,7470,0
20241209,145800,620812410,7470,7470,7470,7470,94
20241209,145700,620110230,7470,7470,7470,7470,0
20241209,145600,620110230,7470,7470,7470,7470,0
20241209,145500,620110230,7470,7470,7470,7470,1020
20241209,145400,612490830,7500,7500,7500,7500,3
20241209,145300,612468330,7470,7480,7480,7470,100
20241209,145200,611720940,7470,7480,7480,7470,91
20241209,145100,611041140,7480,7480,7480,7480,1500
20241209,145000,599821140,7500,7500,7500,7500,500
20241209,144900,596071140,7470,7470,7470,7470,859
20241209,144800,589654410,7470,7470,7470,7470,0
20241209,144700,589654410,7470,7470,7470,7470,81
20241209,144600,589049340,7470,7470,7470,7470,0
20241209,144500,589049340,7470,7470,7470,7470,0
20241209,144400,589049340,7470,7480,7480,7470,1170
20241209,144300,580309430,7470,7470,7470,7470,0
20241209,144200,580309430,7470,7480,7480,7470,90
20241209,144100,579637120,7470,7470,7470,7470,0
20241209,144000,579637120,7470,7470,7470,7470,0
20241209,143900,579637120,7470,7470,7470,7470,0
20241209,143800,579637120,7470,7470,7470,7470,43
20241209,143700,579315910,7470,7470,7470,7470,0
20241209,143600,579315910,7470,7470,7470,7470,144
20241209,143500,578240230,7480,7470,7480,7470,696
20241209,143400,573040950,7480,7480,7480,7480,5
20241209,143300,573003550,7470,7470,7470,7470,50
20241209,143200,572630050,7470,7470,7470,7470,0
20241209,143100,572630050,7470,7470,7470,7470,375
20241209,143000,569828800,7470,7480,7480,7470,200
20241209,142900,568334740,7470,7470,7470,7470,0
20241209,142800,568334740,7470,7480,7480,7470,600
20241209,142700,563847020,7490,7480,7490,7480,18
20241209,142600,563712350,7490,7490,7490,7490,0
20241209,142500,563712350,7490,7490,7490,7490,1
20241209,142400,563704860,7480,7500,7500,7480,152
20241209,142300,562567120,7510,7510,7510,7510,0
20241209,142200,562567120,7510,7510,7510,7510,0
20241209,142100,562567120,7510,7510,7510,7510,0
20241209,142000,562567120,7510,7500,7510,7500,5
20241209,141900,562529610,7480,7480,7480,7480,0
20241209,141800,562529610,7480,7480,7480,7480,104
20241209,141700,561751690,7480,7480,7480,7480,0
20241209,141600,561751690,7480,7480,7480,7480,0
20241209,141500,561751690,7480,7490,7490,7480,117
20241209,141400,560876480,7480,7480,7480,7480,0
20241209,141300,560876480,7480,7480,7480,7480,0
20241209,141200,560876480,7480,7480,7480,7480,102
20241209,141100,560113520,7480,7480,7480,7480,0
20241209,141000,560113520,7480,7480,7480,7480,0
20241209,140900,560113520,7480,7480,7480,7480,0
20241209,140800,560113520,7480,7490,7490,7480,7
20241209,140700,560061150,7480,7480,7480,7480,0
20241209,140600,560061150,7480,7480,7480,7480,0
20241209,140500,560061150,7480,7480,7480,7480,0
20241209,140400,560061150,7480,7480,7480,7480,0
20241209,140300,560061150,7480,7480,7480,7480,1
20241209,140200,560053670,7480,7490,7490,7480,178
20241209,140100,558721310,7490,7490,7490,7490,0
20241209,140000,558721310,7490,7490,7490,7490,3
20241209,135900,558698840,7490,7490,7490,7490,37
20241209,135800,558421710,7510,7510,7510,7510,6
20241209,135700,558376650,7500,7500,7500,7500,50
20241209,135600,558001650,7500,7510,7510,7500,7
20241209,135500,557949090,7510,7510,7510,7510,800
20241209,135400,551941090,7490,7490,7490,7490,75
20241209,135300,551379340,7510,7510,7510,7510,0
20241209,135200,551379340,7510,7510,7510,7510,1
20241209,135100,551371830,7480,7490,7490,7480,269
20241209,135000,549359700,7480,7480,7480,7480,75
20241209,134900,548798700,7480,7490,7490,7480,80
20241209,134800,548200090,7480,7480,7480,7480,0
20241209,134700,548200090,7480,7480,7480,7480,0
20241209,134600,548200090,7480,7480,7480,7480,0
20241209,134500,548200090,7480,7480,7480,7480,0
20241209,134400,548200090,7480,7480,7480,7480,86
20241209,134300,547556810,7510,7510,7510,7510,0
20241209,134200,547556810,7510,7510,7510,7510,0
20241209,134100,547556810,7510,7510,7510,7510,0
20241209,134000,547556810,7510,7510,7510,7510,2
20241209,133900,547541790,7500,7500,7500,7500,482
20241209,133800,543926790,7480,7480,7480,7480,0
20241209,133700,543926790,7480,7480,7480,7480,4
20241209,133600,543896870,7480,7480,7480,7480,46
20241209,133500,543552790,7480,7480,7480,7480,73
20241209,133400,543006750,7480,7480,7480,7480,0
20241209,133300,543006750,7480,7480,7480,7480,0
20241209,133200,543006750,7480,7480,7480,7480,0
20241209,133100,543006750,7480,7480,7480,7480,0
20241209,133000,543006750,7480,7490,7490,7480,90
20241209,132900,542333540,7480,7480,7480,7480,0
20241209,132800,542333540,7480,7490,7490,7480,62
20241209,132700,541869280,7490,7490,7490,7490,0
20241209,132600,541869280,7490,7490,7490,7490,40
20241209,132500,541569680,7500,7500,7500,7500,0
20241209,132400,541569680,7500,7500,7500,7500,2
20241209,132300,541554680,7500,7500,7500,7500,0
20241209,132200,541554680,7500,7500,7500,7500,0
20241209,132100,541554680,7500,7500,7500,7500,66
20241209,132000,541059680,7500,7500,7500,7500,0
20241209,131900,541059680,7500,7500,7500,7500,0
20241209,131800,541059680,7500,7500,7500,7500,0
20241209,131700,541059680,7500,7500,7500,7500,0
20241209,131600,541059680,7500,7490,7500,7490,100
20241209,131500,540310550,7490,7490,7490,7490,6
20241209,131400,540265610,7490,7490,7490,7490,51
20241209,131300,539883620,7490,7490,7490,7490,1
20241209,131200,539876130,7490,7480,7490,7480,203
20241209,131100,538355900,7480,7480,7480,7480,247
20241209,131000,536508340,7480,7480,7480,7480,50
20241209,130900,536134340,7480,7480,7480,7480,81
20241209,130800,535528460,7480,7480,7480,7480,450
20241209,130700,532162460,7490,7490,7490,7490,0
20241209,130600,532162460,7490,7490,7490,7490,0
20241209,130500,532162460,7490,7490,7490,7490,2
20241209,130400,532147480,7480,7480,7480,7480,0
20241209,130300,532147480,7480,7480,7480,7480,124
20241209,130200,531219960,7490,7490,7490,7490,10
20241209,130100,531145060,7490,7490,7490,7490,0
20241209,130000,531145060,7490,7490,7490,7490,202
20241209,125900,529632080,7490,7490,7490,7490,0
20241209,125800,529632080,7490,7490,7490,7490,0
20241209,125700,529632080,7490,7490,7490,7490,9
20241209,125600,529564670,7490,7490,7490,7490,0
20241209,125500,529564670,7490,7490,7490,7490,9
20241209,125400,529497260,7500,7500,7500,7500,0
20241209,125300,529497260,7500,7500,7500,7500,1
20241209,125200,529489760,7490,7490,7490,7490,9
20241209,125100,529422350,7510,7510,7510,7510,415
20241209,125000,526305700,7490,7490,7490,7490,130
20241209,124900,525332000,7490,7490,7490,7490,0
20241209,124800,525332000,7490,7490,7490,7490,0
20241209,124700,525332000,7490,7510,7510,7490,59
20241209,124600,524889090,7490,7490,7490,7490,66
20241209,124500,524394750,7510,7490,7510,7490,637
20241209,124400,519611120,7490,7490,7490,7490,186
20241209,124300,518217980,7500,7510,7510,7500,36
20241209,124200,517947970,7500,7500,7500,7500,191
20241209,124100,516515470,7490,7490,7490,7490,0
20241209,124000,516515470,7490,7490,7490,7490,9
20241209,123900,516448060,7490,7490,7490,7490,0
20241209,123800,516448060,7490,7490,7490,7490,9
20241209,123700,516380650,7500,7500,7500,7500,25
20241209,123600,516193150,7490,7490,7490,7490,40
20241209,123500,515893550,7500,7490,7500,7490,16
20241209,123400,515773650,7500,7500,7500,7500,0
20241209,123300,515773650,7500,7500,7500,7500,635
20241209,123200,511011150,7500,7500,7500,7500,0
20241209,123100,511011150,7500,7500,7500,7500,5
20241209,123000,510973650,7500,7510,7510,7500,4
20241209,122900,510943630,7490,7490,7490,7490,0
20241209,122800,510943630,7490,7490,7490,7490,10
20241209,122700,510868730,7490,7490,7490,7490,0
20241209,122600,510868730,7490,7490,7490,7490,0
20241209,122500,510868730,7490,7490,7490,7490,95
20241209,122400,510157180,7480,7480,7480,7480,0
20241209,122300,510157180,7480,7480,7480,7480,9
20241209,122200,510089860,7480,7480,7480,7480,0
20241209,122100,510089860,7480,7480,7500,7480,30
20241209,122000,509865320,7470,7470,7470,7470,0
20241209,121900,509865320,7470,7470,7470,7470,0
20241209,121800,509865320,7470,7470,7470,7470,9
20241209,121700,509798090,7470,7470,7470,7470,0
20241209,121600,509798090,7470,7500,7500,7470,170
20241209,121500,508523360,7500,7500,7500,7500,840
20241209,121400,502223360,7460,7460,7460,7460,0
20241209,121300,502223360,7460,7470,7470,7460,189
20241209,121200,500813090,7500,7500,7500,7500,30
20241209,121100,500588090,7470,7490,7500,7470,484
20241209,121000,496961970,7480,7480,7480,7480,0
20241209,120900,496961970,7480,7480,7480,7480,10
20241209,120800,496887170,7480,7470,7480,7470,425
20241209,120700,493708230,7470,7470,7470,7470,0
20241209,120600,493708230,7470,7470,7470,7470,3
20241209,120500,493685820,7480,7480,7480,7480,0
20241209,120400,493685820,7480,7460,7480,7460,609
20241209,120300,489130680,7460,7460,7460,7460,0
20241209,120200,489130680,7460,7460,7460,7460,50
20241209,120100,488757680,7460,7460,7460,7460,9
20241209,120000,488690540,7460,7460,7460,7460,0
20241209,115900,488690540,7460,7460,7460,7460,258
20241209,115800,486765860,7470,7470,7470,7470,510
20241209,115700,482956160,7460,7460,7460,7460,0
20241209,115600,482956160,7460,7470,7470,7460,59
20241209,115500,482515520,7460,7460,7460,7460,1
20241209,115400,482508060,7460,7460,7460,7460,9
20241209,115300,482440920,7460,7470,7470,7460,656
20241209,115200,477546960,7470,7470,7470,7460,838
20241209,115100,471287110,7470,7470,7470,7470,105
20241209,115000,470502760,7470,7470,7470,7470,200
20241209,114900,469008760,7470,7480,7480,7470,62
20241209,114800,468545520,7480,7480,7480,7480,30
20241209,114700,468321120,7470,7470,7470,7470,9
20241209,114600,468253890,7470,7470,7470,7470,0
20241209,114500,468253890,7470,7470,7470,7470,59
20241209,114400,467813160,7470,7470,7470,7470,9
20241209,114300,467745930,7480,7480,7480,7480,93
20241209,114200,467050290,7480,7480,7480,7480,9
20241209,114100,466982970,7480,7480,7480,7480,284
20241209,114000,464858650,7480,7480,7480,7480,95
20241209,113900,464148050,7490,7490,7490,7490,6
20241209,113800,464103110,7490,7490,7490,7490,0
20241209,113700,464103110,7490,7490,7490,7490,13
20241209,113600,464005740,7490,7490,7490,7490,0
20241209,113500,464005740,7490,7490,7490,7490,1
20241209,113400,463998250,7470,7480,7480,7470,11
20241209,113300,463916050,7500,7470,7500,7470,1255
20241209,113200,454516600,7470,7480,7480,7470,524
20241209,113100,450597170,7500,7500,7500,7500,0
20241209,113000,450597170,7500,7480,7500,7470,133
20241209,112900,449603540,7480,7480,7480,7480,0
20241209,112800,449603540,7480,7480,7480,7480,270
20241209,112700,447583940,7480,7470,7480,7470,19
20241209,112600,447441910,7480,7480,7480,7480,120
20241209,112500,446544310,7480,7480,7480,7470,51
20241209,112400,446162920,7480,7480,7480,7480,233
20241209,112300,444420080,7490,7490,7490,7480,22
20241209,112200,444255390,7480,7500,7500,7480,590
20241209,112100,439841790,7500,7500,7500,7500,104
20241209,112000,439061790,7480,7490,7490,7480,97
20241209,111900,438335360,7480,7480,7480,7480,82
20241209,111800,437722000,7500,7480,7500,7480,977
20241209,111700,430394780,7490,7480,7490,7480,7
20241209,111600,430342400,7480,7480,7480,7480,0
20241209,111500,430342400,7480,7500,7500,7480,50
20241209,111400,429967580,7500,7480,7500,7480,123
20241209,111300,429047340,7500,7480,7500,7480,609
20241209,111200,424486020,7490,7490,7490,7490,3
20241209,111100,424463550,7500,7480,7500,7480,209
20241209,111000,422896230,7490,7490,7490,7490,10
20241209,110900,422821330,7490,7490,7490,7480,79
20241209,110800,422230290,7490,7490,7490,7490,11
20241209,110700,422147900,7490,7490,7490,7490,208
20241209,110600,420589980,7490,7480,7490,7480,27
20241209,110500,420387940,7480,7480,7480,7480,0
20241209,110400,420387940,7480,7490,7490,7480,250
20241209,110300,418516310,7480,7480,7480,7480,9
20241209,110200,418448990,7490,7490,7490,7490,100
20241209,110100,417699990,7490,7490,7490,7490,1
20241209,110000,417692500,7480,7500,7500,7480,199
20241209,105900,416201980,7500,7500,7500,7500,1
20241209,105800,416194480,7480,7510,7510,7480,13
20241209,105700,416097120,7510,7510,7510,7510,30
20241209,105600,415871820,7470,7500,7500,7470,543
20241209,105500,411811520,7500,7500,7500,7500,7
20241209,105400,411759020,7500,7510,7510,7500,1497
20241209,105300,400531490,7510,7510,7510,7510,1
20241209,105200,400523980,7510,7530,7530,7510,38
20241209,105100,400238400,7510,7510,7510,7500,94
20241209,105000,399532550,7500,7500,7500,7500,2298
20241209,104900,382297550,7510,7510,7510,7500,686
20241209,104800,377145780,7510,7530,7530,7510,118
20241209,104700,376259580,7510,7510,7510,7510,4
20241209,104600,376229540,7510,7520,7520,7510,12
20241209,104500,376139390,7520,7520,7520,7520,38
20241209,104400,375853630,7520,7520,7520,7520,10
20241209,104300,375778430,7520,7520,7520,7520,0
20241209,104200,375778430,7520,7530,7530,7520,920
20241209,104100,368851890,7540,7540,7540,7540,10
20241209,104000,368776490,7530,7530,7530,7530,100
20241209,103900,368023490,7530,7530,7530,7530,86
20241209,103800,367375910,7530,7530,7530,7520,11
20241209,103700,367293130,7520,7530,7530,7520,13
20241209,103600,367195340,7520,7520,7520,7520,0
20241209,103500,367195340,7520,7520,7520,7520,0
20241209,103400,367195340,7520,7540,7540,7520,204
20241209,103300,365661170,7550,7550,7550,7550,2
20241209,103200,365646070,7550,7530,7550,7530,69
20241209,103100,365125300,7520,7520,7520,7520,0
20241209,103000,365125300,7520,7520,7520,7520,0
20241209,102900,365125300,7520,7520,7520,7520,9
20241209,102800,365057620,7520,7520,7520,7520,0
20241209,102700,365057620,7520,7550,7550,7520,19
20241209,102600,364914440,7550,7550,7550,7550,5
20241209,102500,364876690,7520,7520,7520,7520,48
20241209,102400,364515730,7520,7520,7520,7520,91
20241209,102300,363831410,7510,7510,7510,7510,0
20241209,102200,363831410,7510,7510,7510,7510,29
20241209,102100,363613620,7510,7510,7510,7510,108
20241209,102000,362802540,7510,7550,7550,7510,108
20241209,101900,361989500,7550,7520,7550,7510,114
20241209,101800,361132550,7510,7510,7510,7510,0
20241209,101700,361132550,7510,7510,7510,7510,9
20241209,101600,361064960,7510,7550,7550,7510,68
20241209,101500,360551920,7510,7510,7510,7510,9
20241209,101400,360484330,7550,7550,7550,7510,51
20241209,101300,360099320,7540,7510,7540,7510,772
20241209,101200,354282850,7530,7530,7530,7530,104
20241209,101100,353499730,7530,7530,7530,7530,200
20241209,101000,351993730,7500,7500,7500,7500,9
20241209,100900,351926230,7500,7500,7500,7500,2
20241209,100800,351911230,7500,7530,7530,7500,59
20241209,100700,351467260,7530,7530,7530,7530,1
20241209,100600,351459730,7530,7530,7530,7530,100
20241209,100500,350706730,7530,7500,7530,7500,1009
20241209,100400,343109230,7510,7520,7520,7510,574
20241209,100300,338797160,7520,7520,7520,7520,53
20241209,100200,338398600,7520,7520,7520,7520,202
20241209,100100,336879560,7530,7520,7530,7520,305
20241209,100000,334585760,7510,7510,7510,7510,109
20241209,095900,333767170,7510,7510,7510,7510,290
20241209,095800,331589270,7500,7490,7500,7490,342
20241209,095700,329027360,7500,7500,7500,7500,77
20241209,095600,328449860,7500,7510,7510,7490,161
20241209,095500,327241930,7510,7510,7510,7510,24
20241209,095400,327061690,7470,7470,7470,7470,300
20241209,095300,324820690,7470,7490,7490,7470,565
20241209,095200,320591780,7490,7490,7490,7490,0
20241209,095100,320591780,7490,7470,7490,7470,714
20241209,095000,315250100,7470,7470,7470,7470,117
20241209,094900,314376110,7470,7470,7470,7470,0
20241209,094800,314376110,7470,7480,7480,7470,609
20241209,094700,309823160,7480,7490,7490,7480,1300
20241209,094600,300091150,7490,7490,7490,7490,9
20241209,094500,300023740,7510,7500,7510,7490,2404
20241209,094400,281996330,7510,7510,7510,7500,739
20241209,094300,276447600,7520,7520,7520,7520,353
20241209,094200,273793040,7520,7520,7520,7520,0
20241209,094100,273793040,7520,7530,7530,7520,60
20241209,094000,273341330,7520,7520,7520,7520,504
20241209,093900,269551250,7500,7500,7500,7500,91
20241209,093800,268868750,7510,7530,7530,7510,206
20241209,093700,267321570,7500,7500,7500,7500,210
20241209,093600,265746570,7500,7530,7530,7500,125
20241209,093500,264807720,7530,7530,7530,7530,0
20241209,093400,264807720,7530,7500,7530,7500,148
20241209,093300,263697690,7510,7510,7510,7510,0
20241209,093200,263697690,7510,7500,7510,7500,821
20241209,093100,257540040,7500,7500,7500,7480,1219
20241209,093000,248404680,7500,7500,7500,7500,100
20241209,092900,247654680,7500,7500,7500,7490,247
20241209,092800,245804050,7500,7500,7500,7500,45
20241209,092700,245466550,7500,7500,7500,7500,228
20241209,092600,243756550,7500,7540,7540,7500,274
20241209,092500,241701070,7490,7520,7550,7490,5694
20241209,092400,198967480,7540,7520,7540,7510,551
20241209,092300,194824160,7520,7530,7530,7520,427
20241209,092200,191609970,7520,7520,7540,7520,1334
20241209,092100,181576870,7530,7540,7540,7530,1174
20241209,092000,172736620,7540,7540,7540,7540,185
20241209,091900,171341720,7540,7550,7550,7540,58
20241209,091800,170903880,7550,7540,7550,7540,53
20241209,091700,170503760,7540,7560,7560,7540,1480
20241209,091600,159333530,7560,7570,7570,7560,55
20241209,091500,158917690,7570,7570,7570,7560,73
20241209,091400,158365180,7570,7550,7570,7550,73
20241209,091300,157812930,7560,7560,7560,7550,83
20241209,091200,157186130,7560,7570,7570,7560,167
20241209,091100,155922030,7570,7540,7570,7540,1302
20241209,091000,146086140,7540,7560,7560,7540,710
20241209,090900,140727610,7560,7560,7570,7550,135
20241209,090800,139706980,7570,7570,7590,7520,2252
20241209,090700,122676430,7550,7580,7590,7550,2198
20241209,090600,106067530,7590,7600,7600,7560,1898
20241209,090500,91666690,7590,7620,7640,7590,3615
20241209,090400,64177730,7630,7630,7630,7620,34
20241209,090300,63918630,7630,7660,7660,7620,187
20241209,090200,62492510,7660,7640,7700,7610,2214
20241209,090100,45605850,7700,7700,7700,7640,2063
20241209,090000,29818650,7700,7650,7780,7650,3896
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20241209 200400 854185540 7440 7440 7440 7440 1582
3 20241209 200300 854185540 7440 7440 7440 7440 0
4 20241209 200200 854185540 7440 7440 7440 7440 0
5 20241209 200100 854185540 7440 7440 7440 7440 0
6 20241209 200000 854185540 7440 7440 7440 7440 0
7 20241209 195900 854185540 7440 7440 7440 7440 0
8 20241209 195800 854185540 7440 7440 7440 7440 0
9 20241209 195700 854185540 7440 7440 7440 7440 0
10 20241209 195600 854185540 7440 7440 7440 7440 0
11 20241209 195500 854185540 7440 7440 7440 7440 0
12 20241209 195400 854185540 7440 7440 7440 7440 0
13 20241209 195300 854185540 7440 7440 7440 7440 0
14 20241209 195200 854185540 7440 7440 7440 7440 0
15 20241209 195100 854185540 7440 7440 7440 7440 0
16 20241209 195000 854185540 7440 7440 7440 7440 0
17 20241209 194900 854185540 7440 7440 7440 7440 0
18 20241209 194800 854185540 7440 7440 7440 7440 0
19 20241209 194700 854185540 7440 7440 7440 7440 0
20 20241209 194600 854185540 7440 7440 7440 7440 0
21 20241209 194500 854185540 7440 7440 7440 7440 0
22 20241209 194400 854185540 7440 7440 7440 7440 0
23 20241209 194300 854185540 7440 7440 7440 7440 0
24 20241209 194200 854185540 7440 7440 7440 7440 0
25 20241209 194100 854185540 7440 7440 7440 7440 0
26 20241209 194000 854185540 7440 7440 7440 7440 0
27 20241209 193900 854185540 7440 7440 7440 7440 0
28 20241209 193800 854185540 7440 7440 7440 7440 0
29 20241209 193700 854185540 7440 7440 7440 7440 0
30 20241209 193600 854185540 7440 7440 7440 7440 0
31 20241209 193500 854185540 7440 7440 7440 7440 0
32 20241209 193400 854185540 7440 7440 7440 7440 1582
33 20241209 193300 854185540 7440 7440 7440 7440 0
34 20241209 193200 854185540 7440 7440 7440 7440 0
35 20241209 193100 854185540 7440 7440 7440 7440 0
36 20241209 193000 854185540 7440 7440 7440 7440 0
37 20241209 192900 854185540 7440 7440 7440 7440 0
38 20241209 192800 854185540 7440 7440 7440 7440 0
39 20241209 192700 854185540 7440 7440 7440 7440 0
40 20241209 192600 854185540 7440 7440 7440 7440 0
41 20241209 192500 854185540 7440 7440 7440 7440 0
42 20241209 192400 854185540 7440 7440 7440 7440 0
43 20241209 192300 854185540 7440 7440 7440 7440 0
44 20241209 192200 854185540 7440 7440 7440 7440 0
45 20241209 192100 854185540 7440 7440 7440 7440 0
46 20241209 192000 854185540 7440 7440 7440 7440 0
47 20241209 191900 854185540 7440 7440 7440 7440 0
48 20241209 191800 854185540 7440 7440 7440 7440 0
49 20241209 191700 854185540 7440 7440 7440 7440 0
50 20241209 191600 854185540 7440 7440 7440 7440 0
51 20241209 191500 854185540 7440 7440 7440 7440 0
52 20241209 191400 854185540 7440 7440 7440 7440 0
53 20241209 191300 854185540 7440 7440 7440 7440 0
54 20241209 191200 854185540 7440 7440 7440 7440 0
55 20241209 191100 854185540 7440 7440 7440 7440 0
56 20241209 191000 854185540 7440 7440 7440 7440 0
57 20241209 190900 854185540 7440 7440 7440 7440 0
58 20241209 190800 854185540 7440 7440 7440 7440 0
59 20241209 190700 854185540 7440 7440 7440 7440 0
60 20241209 190600 854185540 7440 7440 7440 7440 0
61 20241209 190500 854185540 7440 7440 7440 7440 0
62 20241209 190400 854185540 7440 7440 7440 7440 1582
63 20241209 190300 854185540 7440 7440 7440 7440 0
64 20241209 190200 854185540 7440 7440 7440 7440 0
65 20241209 190100 854185540 7440 7440 7440 7440 0
66 20241209 190000 854185540 7440 7440 7440 7440 0
67 20241209 185900 854185540 7440 7440 7440 7440 0
68 20241209 185800 854185540 7440 7440 7440 7440 0
69 20241209 185700 854185540 7440 7440 7440 7440 0
70 20241209 185600 854185540 7440 7440 7440 7440 0
71 20241209 185500 854185540 7440 7440 7440 7440 0
72 20241209 185400 854185540 7440 7440 7440 7440 0
73 20241209 185300 854185540 7440 7440 7440 7440 0
74 20241209 185200 854185540 7440 7440 7440 7440 0
75 20241209 185100 854185540 7440 7440 7440 7440 0
76 20241209 185000 854185540 7440 7440 7440 7440 0
77 20241209 184900 854185540 7440 7440 7440 7440 0
78 20241209 184800 854185540 7440 7440 7440 7440 0
79 20241209 184700 854185540 7440 7440 7440 7440 0
80 20241209 184600 854185540 7440 7440 7440 7440 0
81 20241209 184500 854185540 7440 7440 7440 7440 0
82 20241209 184400 854185540 7440 7440 7440 7440 0
83 20241209 184300 854185540 7440 7440 7440 7440 0
84 20241209 184200 854185540 7440 7440 7440 7440 0
85 20241209 184100 854185540 7440 7440 7440 7440 0
86 20241209 184000 854185540 7440 7440 7440 7440 0
87 20241209 183900 854185540 7440 7440 7440 7440 0
88 20241209 183800 854185540 7440 7440 7440 7440 0
89 20241209 183700 854185540 7440 7440 7440 7440 0
90 20241209 183600 854185540 7440 7440 7440 7440 0
91 20241209 183500 854185540 7440 7440 7440 7440 0
92 20241209 183400 854185540 7440 7440 7440 7440 1582
93 20241209 183300 854185540 7440 7440 7440 7440 0
94 20241209 183200 854185540 7440 7440 7440 7440 0
95 20241209 183100 854185540 7440 7440 7440 7440 0
96 20241209 183000 854185540 7440 7440 7440 7440 0
97 20241209 182900 854185540 7440 7440 7440 7440 0
98 20241209 182800 854185540 7440 7440 7440 7440 0
99 20241209 182700 854185540 7440 7440 7440 7440 0
100 20241209 182600 854185540 7440 7440 7440 7440 0
101 20241209 182500 854185540 7440 7440 7440 7440 0
102 20241209 182400 854185540 7440 7440 7440 7440 0
103 20241209 182300 854185540 7440 7440 7440 7440 0
104 20241209 182200 854185540 7440 7440 7440 7440 0
105 20241209 182100 854185540 7440 7440 7440 7440 0
106 20241209 182000 854185540 7440 7440 7440 7440 0
107 20241209 181900 854185540 7440 7440 7440 7440 0
108 20241209 181800 854185540 7440 7440 7440 7440 0
109 20241209 181700 854185540 7440 7440 7440 7440 0
110 20241209 181600 854185540 7440 7440 7440 7440 0
111 20241209 181500 854185540 7440 7440 7440 7440 0
112 20241209 181400 854185540 7440 7440 7440 7440 0
113 20241209 181300 854185540 7440 7440 7440 7440 0
114 20241209 181200 854185540 7440 7440 7440 7440 0
115 20241209 181100 854185540 7440 7440 7440 7440 0
116 20241209 181000 854185540 7440 7440 7440 7440 0
117 20241209 180900 854185540 7440 7440 7440 7440 0
118 20241209 180800 854185540 7440 7440 7440 7440 0
119 20241209 180700 854185540 7440 7440 7440 7440 0
120 20241209 180600 854185540 7440 7440 7440 7440 0
121 20241209 180500 854185540 7440 7440 7440 7440 0
122 20241209 180400 854185540 7440 7440 7440 7440 1582
123 20241209 180300 854185540 7440 7440 7440 7440 0
124 20241209 180200 854185540 7440 7440 7440 7440 0
125 20241209 180100 854185540 7440 7440 7440 7440 0
126 20241209 180000 854185540 7440 7440 7440 7440 0
127 20241209 175900 854185540 7440 7440 7440 7440 0
128 20241209 175800 854185540 7440 7440 7440 7440 0
129 20241209 175700 854185540 7440 7440 7440 7440 0
130 20241209 175600 854185540 7440 7440 7440 7440 0
131 20241209 175500 854185540 7440 7440 7440 7440 0
132 20241209 175400 854185540 7440 7440 7440 7440 0
133 20241209 175300 854185540 7440 7440 7440 7440 0
134 20241209 175200 854185540 7440 7440 7440 7440 0
135 20241209 175100 854185540 7440 7440 7440 7440 0
136 20241209 175000 854185540 7440 7440 7440 7440 0
137 20241209 174900 854185540 7440 7440 7440 7440 0
138 20241209 174800 854185540 7440 7440 7440 7440 0
139 20241209 174700 854185540 7440 7440 7440 7440 0
140 20241209 174600 854185540 7440 7440 7440 7440 0
141 20241209 174500 854185540 7440 7440 7440 7440 0
142 20241209 174400 854185540 7440 7440 7440 7440 0
143 20241209 174300 854185540 7440 7440 7440 7440 0
144 20241209 174200 854185540 7440 7440 7440 7440 0
145 20241209 174100 854185540 7440 7440 7440 7440 0
146 20241209 174000 854185540 7440 7440 7440 7440 0
147 20241209 173900 854185540 7440 7440 7440 7440 0
148 20241209 173800 854185540 7440 7440 7440 7440 0
149 20241209 173700 854185540 7440 7440 7440 7440 0
150 20241209 173600 854185540 7440 7440 7440 7440 0
151 20241209 173500 854185540 7440 7440 7440 7440 0
152 20241209 173400 854185540 7440 7440 7440 7440 1582
153 20241209 173300 854185540 7440 7440 7440 7440 0
154 20241209 173200 854185540 7440 7440 7440 7440 0
155 20241209 173100 854185540 7440 7440 7440 7440 0
156 20241209 173000 854185540 7440 7440 7440 7440 0
157 20241209 172900 854185540 7440 7440 7440 7440 0
158 20241209 172800 854185540 7440 7440 7440 7440 0
159 20241209 172700 854185540 7440 7440 7440 7440 0
160 20241209 172600 854185540 7440 7440 7440 7440 0
161 20241209 172500 854185540 7440 7440 7440 7440 0
162 20241209 172400 854185540 7440 7440 7440 7440 0
163 20241209 172300 854185540 7440 7440 7440 7440 0
164 20241209 172200 854185540 7440 7440 7440 7440 0
165 20241209 172100 854185540 7440 7440 7440 7440 0
166 20241209 172000 854185540 7440 7440 7440 7440 0
167 20241209 171900 854185540 7440 7440 7440 7440 0
168 20241209 171800 854185540 7440 7440 7440 7440 0
169 20241209 171700 854185540 7440 7440 7440 7440 0
170 20241209 171600 854185540 7440 7440 7440 7440 0
171 20241209 171500 854185540 7440 7440 7440 7440 0
172 20241209 171400 854185540 7440 7440 7440 7440 0
173 20241209 171300 854185540 7440 7440 7440 7440 0
174 20241209 171200 854185540 7440 7440 7440 7440 0
175 20241209 171100 854185540 7440 7440 7440 7440 0
176 20241209 171000 854185540 7440 7440 7440 7440 0
177 20241209 170900 854185540 7440 7440 7440 7440 0
178 20241209 170800 854185540 7440 7440 7440 7440 0
179 20241209 170700 854185540 7440 7440 7440 7440 0
180 20241209 170600 854185540 7440 7440 7440 7440 0
181 20241209 170500 854185540 7440 7440 7440 7440 0
182 20241209 170400 854185540 7440 7440 7440 7440 1582
183 20241209 170300 854185540 7440 7440 7440 7440 0
184 20241209 170200 854185540 7440 7440 7440 7440 0
185 20241209 170100 854185540 7440 7440 7440 7440 0
186 20241209 170000 854185540 7440 7440 7440 7440 0
187 20241209 165900 854185540 7440 7440 7440 7440 0
188 20241209 165800 854185540 7440 7440 7440 7440 0
189 20241209 165700 854185540 7440 7440 7440 7440 0
190 20241209 165600 854185540 7440 7440 7440 7440 0
191 20241209 165500 854185540 7440 7440 7440 7440 0
192 20241209 165400 854185540 7440 7440 7440 7440 0
193 20241209 165300 854185540 7440 7440 7440 7440 0
194 20241209 165200 854185540 7440 7440 7440 7440 0
195 20241209 165100 854185540 7440 7440 7440 7440 0
196 20241209 165000 854185540 7440 7440 7440 7440 0
197 20241209 164900 854185540 7440 7440 7440 7440 0
198 20241209 164800 854185540 7440 7440 7440 7440 0
199 20241209 164700 854185540 7440 7440 7440 7440 0
200 20241209 164600 854185540 7440 7440 7440 7440 0
201 20241209 164500 854185540 7440 7440 7440 7440 0
202 20241209 164400 854185540 7440 7440 7440 7440 0
203 20241209 164300 854185540 7440 7440 7440 7440 0
204 20241209 164200 854185540 7440 7440 7440 7440 0
205 20241209 164100 854185540 7440 7440 7440 7440 0
206 20241209 164000 854185540 7440 7440 7440 7440 0
207 20241209 163900 854185540 7440 7440 7440 7440 0
208 20241209 163800 854185540 7440 7440 7440 7440 0
209 20241209 163700 854185540 7440 7440 7440 7440 0
210 20241209 163600 854185540 7440 7440 7440 7440 0
211 20241209 163500 854185540 7440 7440 7440 7440 0
212 20241209 163400 854185540 7440 7440 7440 7440 1582
213 20241209 163300 854185540 7440 7440 7440 7440 0
214 20241209 163200 854185540 7440 7440 7440 7440 0
215 20241209 163100 854185540 7440 7440 7440 7440 0
216 20241209 163000 854185540 7440 7440 7440 7440 0
217 20241209 162900 854185540 7440 7440 7440 7440 0
218 20241209 162800 854185540 7440 7440 7440 7440 0
219 20241209 162700 854185540 7440 7440 7440 7440 0
220 20241209 162600 854185540 7440 7440 7440 7440 0
221 20241209 162500 854185540 7440 7440 7440 7440 0
222 20241209 162400 854185540 7440 7440 7440 7440 0
223 20241209 162300 854185540 7440 7440 7440 7440 0
224 20241209 162200 854185540 7440 7440 7440 7440 0
225 20241209 162100 854185540 7440 7440 7440 7440 0
226 20241209 162000 854185540 7440 7440 7440 7440 0
227 20241209 161900 854185540 7440 7440 7440 7440 0
228 20241209 161800 854185540 7440 7440 7440 7440 0
229 20241209 161700 854185540 7440 7440 7440 7440 0
230 20241209 161600 854185540 7440 7440 7440 7440 0
231 20241209 161500 854185540 7440 7440 7440 7440 0
232 20241209 161400 854185540 7440 7440 7440 7440 0
233 20241209 161300 854185540 7440 7440 7440 7440 0
234 20241209 161200 854185540 7440 7440 7440 7440 0
235 20241209 161100 854185540 7440 7440 7440 7440 0
236 20241209 161000 854185540 7440 7440 7440 7440 0
237 20241209 160900 854185540 7440 7440 7440 7440 0
238 20241209 160800 854185540 7440 7440 7440 7440 0
239 20241209 160700 854185540 7440 7440 7440 7440 0
240 20241209 160600 854185540 7440 7440 7440 7440 0
241 20241209 160500 854185540 7440 7440 7440 7440 0
242 20241209 160400 854185540 7440 7440 7440 7440 1582
243 20241209 160300 854185540 7440 7440 7440 7440 0
244 20241209 160200 854185540 7440 7440 7440 7440 0
245 20241209 160100 854185540 7440 7440 7440 7440 0
246 20241209 160000 854185540 7440 7440 7440 7440 0
247 20241209 155900 854185540 7440 7440 7440 7440 0
248 20241209 155800 854185540 7440 7440 7440 7440 0
249 20241209 155700 854185540 7440 7440 7440 7440 0
250 20241209 155600 854185540 7440 7440 7440 7440 0
251 20241209 155500 854185540 7440 7440 7440 7440 0
252 20241209 155400 854185540 7440 7440 7440 7440 0
253 20241209 155300 854185540 7440 7440 7440 7440 0
254 20241209 155200 854185540 7440 7440 7440 7440 0
255 20241209 155100 854185540 7440 7440 7440 7440 0
256 20241209 155000 854185540 7440 7440 7440 7440 0
257 20241209 154900 854185540 7440 7440 7440 7440 0
258 20241209 154800 854185540 7440 7440 7440 7440 0
259 20241209 154700 854185540 7440 7440 7440 7440 0
260 20241209 154600 854185540 7440 7440 7440 7440 0
261 20241209 154500 854185540 7440 7440 7440 7440 0
262 20241209 154400 854185540 7440 7440 7440 7440 0
263 20241209 154300 854185540 7440 7440 7440 7440 0
264 20241209 154200 854185540 7440 7440 7440 7440 0
265 20241209 154100 854185540 7440 7440 7440 7440 0
266 20241209 154000 854185540 7440 7440 7440 7440 0
267 20241209 153900 854185540 7440 7440 7440 7440 0
268 20241209 153800 854185540 7440 7440 7440 7440 0
269 20241209 153700 854185540 7440 7440 7440 7440 0
270 20241209 153600 854185540 7440 7440 7440 7440 0
271 20241209 153500 854185540 7440 7440 7440 7440 0
272 20241209 153400 854185540 7440 7440 7440 7440 1582
273 20241209 153300 854185540 7440 7440 7440 7440 0
274 20241209 153200 854185540 7440 7440 7440 7440 0
275 20241209 153100 854185540 7440 7440 7440 7440 0
276 20241209 153000 854185540 7440 7440 7440 7440 1582
277 20241209 152900 842415460 7400 7400 7400 7400 0
278 20241209 152800 842415460 7400 7400 7400 7400 0
279 20241209 152700 842415460 7400 7400 7400 7400 0
280 20241209 152600 842415460 7400 7400 7400 7400 0
281 20241209 152500 842415460 7400 7400 7400 7400 0
282 20241209 152400 842415460 7400 7400 7400 7400 0
283 20241209 152300 842415460 7400 7400 7400 7400 0
284 20241209 152200 842415460 7400 7400 7400 7400 0
285 20241209 152100 842415460 7400 7400 7400 7400 0
286 20241209 152000 842415460 7400 7400 7400 7400 0
287 20241209 151900 842415460 7400 7400 7410 7400 2284
288 20241209 151800 825513360 7400 7420 7420 7400 5117
289 20241209 151700 787595710 7420 7430 7430 7420 3733
290 20241209 151600 759896730 7450 7450 7450 7420 1792
291 20241209 151500 746591050 7430 7430 7430 7430 31
292 20241209 151400 746360720 7470 7470 7470 7470 2
293 20241209 151300 746345780 7430 7440 7440 7430 18
294 20241209 151200 746211960 7440 7450 7450 7430 9152
295 20241209 151100 678150660 7450 7460 7460 7450 823
296 20241209 151000 672013660 7460 7460 7460 7450 811
297 20241209 150900 665965530 7470 7470 7470 7470 10
298 20241209 150800 665890830 7470 7470 7470 7470 297
299 20241209 150700 663672240 7470 7470 7470 7470 34
300 20241209 150600 663418260 7460 7460 7460 7460 323
301 20241209 150500 661008680 7460 7480 7480 7460 2709
302 20241209 150400 640783790 7470 7470 7470 7470 0
303 20241209 150300 640783790 7470 7470 7470 7470 1433
304 20241209 150200 630079280 7510 7500 7510 7500 15
305 20241209 150100 629966740 7470 7480 7480 7470 223
306 20241209 150000 628299890 7480 7480 7480 7480 1001
307 20241209 145900 620812410 7470 7470 7470 7470 0
308 20241209 145800 620812410 7470 7470 7470 7470 94
309 20241209 145700 620110230 7470 7470 7470 7470 0
310 20241209 145600 620110230 7470 7470 7470 7470 0
311 20241209 145500 620110230 7470 7470 7470 7470 1020
312 20241209 145400 612490830 7500 7500 7500 7500 3
313 20241209 145300 612468330 7470 7480 7480 7470 100
314 20241209 145200 611720940 7470 7480 7480 7470 91
315 20241209 145100 611041140 7480 7480 7480 7480 1500
316 20241209 145000 599821140 7500 7500 7500 7500 500
317 20241209 144900 596071140 7470 7470 7470 7470 859
318 20241209 144800 589654410 7470 7470 7470 7470 0
319 20241209 144700 589654410 7470 7470 7470 7470 81
320 20241209 144600 589049340 7470 7470 7470 7470 0
321 20241209 144500 589049340 7470 7470 7470 7470 0
322 20241209 144400 589049340 7470 7480 7480 7470 1170
323 20241209 144300 580309430 7470 7470 7470 7470 0
324 20241209 144200 580309430 7470 7480 7480 7470 90
325 20241209 144100 579637120 7470 7470 7470 7470 0
326 20241209 144000 579637120 7470 7470 7470 7470 0
327 20241209 143900 579637120 7470 7470 7470 7470 0
328 20241209 143800 579637120 7470 7470 7470 7470 43
329 20241209 143700 579315910 7470 7470 7470 7470 0
330 20241209 143600 579315910 7470 7470 7470 7470 144
331 20241209 143500 578240230 7480 7470 7480 7470 696
332 20241209 143400 573040950 7480 7480 7480 7480 5
333 20241209 143300 573003550 7470 7470 7470 7470 50
334 20241209 143200 572630050 7470 7470 7470 7470 0
335 20241209 143100 572630050 7470 7470 7470 7470 375
336 20241209 143000 569828800 7470 7480 7480 7470 200
337 20241209 142900 568334740 7470 7470 7470 7470 0
338 20241209 142800 568334740 7470 7480 7480 7470 600
339 20241209 142700 563847020 7490 7480 7490 7480 18
340 20241209 142600 563712350 7490 7490 7490 7490 0
341 20241209 142500 563712350 7490 7490 7490 7490 1
342 20241209 142400 563704860 7480 7500 7500 7480 152
343 20241209 142300 562567120 7510 7510 7510 7510 0
344 20241209 142200 562567120 7510 7510 7510 7510 0
345 20241209 142100 562567120 7510 7510 7510 7510 0
346 20241209 142000 562567120 7510 7500 7510 7500 5
347 20241209 141900 562529610 7480 7480 7480 7480 0
348 20241209 141800 562529610 7480 7480 7480 7480 104
349 20241209 141700 561751690 7480 7480 7480 7480 0
350 20241209 141600 561751690 7480 7480 7480 7480 0
351 20241209 141500 561751690 7480 7490 7490 7480 117
352 20241209 141400 560876480 7480 7480 7480 7480 0
353 20241209 141300 560876480 7480 7480 7480 7480 0
354 20241209 141200 560876480 7480 7480 7480 7480 102
355 20241209 141100 560113520 7480 7480 7480 7480 0
356 20241209 141000 560113520 7480 7480 7480 7480 0
357 20241209 140900 560113520 7480 7480 7480 7480 0
358 20241209 140800 560113520 7480 7490 7490 7480 7
359 20241209 140700 560061150 7480 7480 7480 7480 0
360 20241209 140600 560061150 7480 7480 7480 7480 0
361 20241209 140500 560061150 7480 7480 7480 7480 0
362 20241209 140400 560061150 7480 7480 7480 7480 0
363 20241209 140300 560061150 7480 7480 7480 7480 1
364 20241209 140200 560053670 7480 7490 7490 7480 178
365 20241209 140100 558721310 7490 7490 7490 7490 0
366 20241209 140000 558721310 7490 7490 7490 7490 3
367 20241209 135900 558698840 7490 7490 7490 7490 37
368 20241209 135800 558421710 7510 7510 7510 7510 6
369 20241209 135700 558376650 7500 7500 7500 7500 50
370 20241209 135600 558001650 7500 7510 7510 7500 7
371 20241209 135500 557949090 7510 7510 7510 7510 800
372 20241209 135400 551941090 7490 7490 7490 7490 75
373 20241209 135300 551379340 7510 7510 7510 7510 0
374 20241209 135200 551379340 7510 7510 7510 7510 1
375 20241209 135100 551371830 7480 7490 7490 7480 269
376 20241209 135000 549359700 7480 7480 7480 7480 75
377 20241209 134900 548798700 7480 7490 7490 7480 80
378 20241209 134800 548200090 7480 7480 7480 7480 0
379 20241209 134700 548200090 7480 7480 7480 7480 0
380 20241209 134600 548200090 7480 7480 7480 7480 0
381 20241209 134500 548200090 7480 7480 7480 7480 0
382 20241209 134400 548200090 7480 7480 7480 7480 86
383 20241209 134300 547556810 7510 7510 7510 7510 0
384 20241209 134200 547556810 7510 7510 7510 7510 0
385 20241209 134100 547556810 7510 7510 7510 7510 0
386 20241209 134000 547556810 7510 7510 7510 7510 2
387 20241209 133900 547541790 7500 7500 7500 7500 482
388 20241209 133800 543926790 7480 7480 7480 7480 0
389 20241209 133700 543926790 7480 7480 7480 7480 4
390 20241209 133600 543896870 7480 7480 7480 7480 46
391 20241209 133500 543552790 7480 7480 7480 7480 73
392 20241209 133400 543006750 7480 7480 7480 7480 0
393 20241209 133300 543006750 7480 7480 7480 7480 0
394 20241209 133200 543006750 7480 7480 7480 7480 0
395 20241209 133100 543006750 7480 7480 7480 7480 0
396 20241209 133000 543006750 7480 7490 7490 7480 90
397 20241209 132900 542333540 7480 7480 7480 7480 0
398 20241209 132800 542333540 7480 7490 7490 7480 62
399 20241209 132700 541869280 7490 7490 7490 7490 0
400 20241209 132600 541869280 7490 7490 7490 7490 40
401 20241209 132500 541569680 7500 7500 7500 7500 0
402 20241209 132400 541569680 7500 7500 7500 7500 2
403 20241209 132300 541554680 7500 7500 7500 7500 0
404 20241209 132200 541554680 7500 7500 7500 7500 0
405 20241209 132100 541554680 7500 7500 7500 7500 66
406 20241209 132000 541059680 7500 7500 7500 7500 0
407 20241209 131900 541059680 7500 7500 7500 7500 0
408 20241209 131800 541059680 7500 7500 7500 7500 0
409 20241209 131700 541059680 7500 7500 7500 7500 0
410 20241209 131600 541059680 7500 7490 7500 7490 100
411 20241209 131500 540310550 7490 7490 7490 7490 6
412 20241209 131400 540265610 7490 7490 7490 7490 51
413 20241209 131300 539883620 7490 7490 7490 7490 1
414 20241209 131200 539876130 7490 7480 7490 7480 203
415 20241209 131100 538355900 7480 7480 7480 7480 247
416 20241209 131000 536508340 7480 7480 7480 7480 50
417 20241209 130900 536134340 7480 7480 7480 7480 81
418 20241209 130800 535528460 7480 7480 7480 7480 450
419 20241209 130700 532162460 7490 7490 7490 7490 0
420 20241209 130600 532162460 7490 7490 7490 7490 0
421 20241209 130500 532162460 7490 7490 7490 7490 2
422 20241209 130400 532147480 7480 7480 7480 7480 0
423 20241209 130300 532147480 7480 7480 7480 7480 124
424 20241209 130200 531219960 7490 7490 7490 7490 10
425 20241209 130100 531145060 7490 7490 7490 7490 0
426 20241209 130000 531145060 7490 7490 7490 7490 202
427 20241209 125900 529632080 7490 7490 7490 7490 0
428 20241209 125800 529632080 7490 7490 7490 7490 0
429 20241209 125700 529632080 7490 7490 7490 7490 9
430 20241209 125600 529564670 7490 7490 7490 7490 0
431 20241209 125500 529564670 7490 7490 7490 7490 9
432 20241209 125400 529497260 7500 7500 7500 7500 0
433 20241209 125300 529497260 7500 7500 7500 7500 1
434 20241209 125200 529489760 7490 7490 7490 7490 9
435 20241209 125100 529422350 7510 7510 7510 7510 415
436 20241209 125000 526305700 7490 7490 7490 7490 130
437 20241209 124900 525332000 7490 7490 7490 7490 0
438 20241209 124800 525332000 7490 7490 7490 7490 0
439 20241209 124700 525332000 7490 7510 7510 7490 59
440 20241209 124600 524889090 7490 7490 7490 7490 66
441 20241209 124500 524394750 7510 7490 7510 7490 637
442 20241209 124400 519611120 7490 7490 7490 7490 186
443 20241209 124300 518217980 7500 7510 7510 7500 36
444 20241209 124200 517947970 7500 7500 7500 7500 191
445 20241209 124100 516515470 7490 7490 7490 7490 0
446 20241209 124000 516515470 7490 7490 7490 7490 9
447 20241209 123900 516448060 7490 7490 7490 7490 0
448 20241209 123800 516448060 7490 7490 7490 7490 9
449 20241209 123700 516380650 7500 7500 7500 7500 25
450 20241209 123600 516193150 7490 7490 7490 7490 40
451 20241209 123500 515893550 7500 7490 7500 7490 16
452 20241209 123400 515773650 7500 7500 7500 7500 0
453 20241209 123300 515773650 7500 7500 7500 7500 635
454 20241209 123200 511011150 7500 7500 7500 7500 0
455 20241209 123100 511011150 7500 7500 7500 7500 5
456 20241209 123000 510973650 7500 7510 7510 7500 4
457 20241209 122900 510943630 7490 7490 7490 7490 0
458 20241209 122800 510943630 7490 7490 7490 7490 10
459 20241209 122700 510868730 7490 7490 7490 7490 0
460 20241209 122600 510868730 7490 7490 7490 7490 0
461 20241209 122500 510868730 7490 7490 7490 7490 95
462 20241209 122400 510157180 7480 7480 7480 7480 0
463 20241209 122300 510157180 7480 7480 7480 7480 9
464 20241209 122200 510089860 7480 7480 7480 7480 0
465 20241209 122100 510089860 7480 7480 7500 7480 30
466 20241209 122000 509865320 7470 7470 7470 7470 0
467 20241209 121900 509865320 7470 7470 7470 7470 0
468 20241209 121800 509865320 7470 7470 7470 7470 9
469 20241209 121700 509798090 7470 7470 7470 7470 0
470 20241209 121600 509798090 7470 7500 7500 7470 170
471 20241209 121500 508523360 7500 7500 7500 7500 840
472 20241209 121400 502223360 7460 7460 7460 7460 0
473 20241209 121300 502223360 7460 7470 7470 7460 189
474 20241209 121200 500813090 7500 7500 7500 7500 30
475 20241209 121100 500588090 7470 7490 7500 7470 484
476 20241209 121000 496961970 7480 7480 7480 7480 0
477 20241209 120900 496961970 7480 7480 7480 7480 10
478 20241209 120800 496887170 7480 7470 7480 7470 425
479 20241209 120700 493708230 7470 7470 7470 7470 0
480 20241209 120600 493708230 7470 7470 7470 7470 3
481 20241209 120500 493685820 7480 7480 7480 7480 0
482 20241209 120400 493685820 7480 7460 7480 7460 609
483 20241209 120300 489130680 7460 7460 7460 7460 0
484 20241209 120200 489130680 7460 7460 7460 7460 50
485 20241209 120100 488757680 7460 7460 7460 7460 9
486 20241209 120000 488690540 7460 7460 7460 7460 0
487 20241209 115900 488690540 7460 7460 7460 7460 258
488 20241209 115800 486765860 7470 7470 7470 7470 510
489 20241209 115700 482956160 7460 7460 7460 7460 0
490 20241209 115600 482956160 7460 7470 7470 7460 59
491 20241209 115500 482515520 7460 7460 7460 7460 1
492 20241209 115400 482508060 7460 7460 7460 7460 9
493 20241209 115300 482440920 7460 7470 7470 7460 656
494 20241209 115200 477546960 7470 7470 7470 7460 838
495 20241209 115100 471287110 7470 7470 7470 7470 105
496 20241209 115000 470502760 7470 7470 7470 7470 200
497 20241209 114900 469008760 7470 7480 7480 7470 62
498 20241209 114800 468545520 7480 7480 7480 7480 30
499 20241209 114700 468321120 7470 7470 7470 7470 9
500 20241209 114600 468253890 7470 7470 7470 7470 0
501 20241209 114500 468253890 7470 7470 7470 7470 59
502 20241209 114400 467813160 7470 7470 7470 7470 9
503 20241209 114300 467745930 7480 7480 7480 7480 93
504 20241209 114200 467050290 7480 7480 7480 7480 9
505 20241209 114100 466982970 7480 7480 7480 7480 284
506 20241209 114000 464858650 7480 7480 7480 7480 95
507 20241209 113900 464148050 7490 7490 7490 7490 6
508 20241209 113800 464103110 7490 7490 7490 7490 0
509 20241209 113700 464103110 7490 7490 7490 7490 13
510 20241209 113600 464005740 7490 7490 7490 7490 0
511 20241209 113500 464005740 7490 7490 7490 7490 1
512 20241209 113400 463998250 7470 7480 7480 7470 11
513 20241209 113300 463916050 7500 7470 7500 7470 1255
514 20241209 113200 454516600 7470 7480 7480 7470 524
515 20241209 113100 450597170 7500 7500 7500 7500 0
516 20241209 113000 450597170 7500 7480 7500 7470 133
517 20241209 112900 449603540 7480 7480 7480 7480 0
518 20241209 112800 449603540 7480 7480 7480 7480 270
519 20241209 112700 447583940 7480 7470 7480 7470 19
520 20241209 112600 447441910 7480 7480 7480 7480 120
521 20241209 112500 446544310 7480 7480 7480 7470 51
522 20241209 112400 446162920 7480 7480 7480 7480 233
523 20241209 112300 444420080 7490 7490 7490 7480 22
524 20241209 112200 444255390 7480 7500 7500 7480 590
525 20241209 112100 439841790 7500 7500 7500 7500 104
526 20241209 112000 439061790 7480 7490 7490 7480 97
527 20241209 111900 438335360 7480 7480 7480 7480 82
528 20241209 111800 437722000 7500 7480 7500 7480 977
529 20241209 111700 430394780 7490 7480 7490 7480 7
530 20241209 111600 430342400 7480 7480 7480 7480 0
531 20241209 111500 430342400 7480 7500 7500 7480 50
532 20241209 111400 429967580 7500 7480 7500 7480 123
533 20241209 111300 429047340 7500 7480 7500 7480 609
534 20241209 111200 424486020 7490 7490 7490 7490 3
535 20241209 111100 424463550 7500 7480 7500 7480 209
536 20241209 111000 422896230 7490 7490 7490 7490 10
537 20241209 110900 422821330 7490 7490 7490 7480 79
538 20241209 110800 422230290 7490 7490 7490 7490 11
539 20241209 110700 422147900 7490 7490 7490 7490 208
540 20241209 110600 420589980 7490 7480 7490 7480 27
541 20241209 110500 420387940 7480 7480 7480 7480 0
542 20241209 110400 420387940 7480 7490 7490 7480 250
543 20241209 110300 418516310 7480 7480 7480 7480 9
544 20241209 110200 418448990 7490 7490 7490 7490 100
545 20241209 110100 417699990 7490 7490 7490 7490 1
546 20241209 110000 417692500 7480 7500 7500 7480 199
547 20241209 105900 416201980 7500 7500 7500 7500 1
548 20241209 105800 416194480 7480 7510 7510 7480 13
549 20241209 105700 416097120 7510 7510 7510 7510 30
550 20241209 105600 415871820 7470 7500 7500 7470 543
551 20241209 105500 411811520 7500 7500 7500 7500 7
552 20241209 105400 411759020 7500 7510 7510 7500 1497
553 20241209 105300 400531490 7510 7510 7510 7510 1
554 20241209 105200 400523980 7510 7530 7530 7510 38
555 20241209 105100 400238400 7510 7510 7510 7500 94
556 20241209 105000 399532550 7500 7500 7500 7500 2298
557 20241209 104900 382297550 7510 7510 7510 7500 686
558 20241209 104800 377145780 7510 7530 7530 7510 118
559 20241209 104700 376259580 7510 7510 7510 7510 4
560 20241209 104600 376229540 7510 7520 7520 7510 12
561 20241209 104500 376139390 7520 7520 7520 7520 38
562 20241209 104400 375853630 7520 7520 7520 7520 10
563 20241209 104300 375778430 7520 7520 7520 7520 0
564 20241209 104200 375778430 7520 7530 7530 7520 920
565 20241209 104100 368851890 7540 7540 7540 7540 10
566 20241209 104000 368776490 7530 7530 7530 7530 100
567 20241209 103900 368023490 7530 7530 7530 7530 86
568 20241209 103800 367375910 7530 7530 7530 7520 11
569 20241209 103700 367293130 7520 7530 7530 7520 13
570 20241209 103600 367195340 7520 7520 7520 7520 0
571 20241209 103500 367195340 7520 7520 7520 7520 0
572 20241209 103400 367195340 7520 7540 7540 7520 204
573 20241209 103300 365661170 7550 7550 7550 7550 2
574 20241209 103200 365646070 7550 7530 7550 7530 69
575 20241209 103100 365125300 7520 7520 7520 7520 0
576 20241209 103000 365125300 7520 7520 7520 7520 0
577 20241209 102900 365125300 7520 7520 7520 7520 9
578 20241209 102800 365057620 7520 7520 7520 7520 0
579 20241209 102700 365057620 7520 7550 7550 7520 19
580 20241209 102600 364914440 7550 7550 7550 7550 5
581 20241209 102500 364876690 7520 7520 7520 7520 48
582 20241209 102400 364515730 7520 7520 7520 7520 91
583 20241209 102300 363831410 7510 7510 7510 7510 0
584 20241209 102200 363831410 7510 7510 7510 7510 29
585 20241209 102100 363613620 7510 7510 7510 7510 108
586 20241209 102000 362802540 7510 7550 7550 7510 108
587 20241209 101900 361989500 7550 7520 7550 7510 114
588 20241209 101800 361132550 7510 7510 7510 7510 0
589 20241209 101700 361132550 7510 7510 7510 7510 9
590 20241209 101600 361064960 7510 7550 7550 7510 68
591 20241209 101500 360551920 7510 7510 7510 7510 9
592 20241209 101400 360484330 7550 7550 7550 7510 51
593 20241209 101300 360099320 7540 7510 7540 7510 772
594 20241209 101200 354282850 7530 7530 7530 7530 104
595 20241209 101100 353499730 7530 7530 7530 7530 200
596 20241209 101000 351993730 7500 7500 7500 7500 9
597 20241209 100900 351926230 7500 7500 7500 7500 2
598 20241209 100800 351911230 7500 7530 7530 7500 59
599 20241209 100700 351467260 7530 7530 7530 7530 1
600 20241209 100600 351459730 7530 7530 7530 7530 100
601 20241209 100500 350706730 7530 7500 7530 7500 1009
602 20241209 100400 343109230 7510 7520 7520 7510 574
603 20241209 100300 338797160 7520 7520 7520 7520 53
604 20241209 100200 338398600 7520 7520 7520 7520 202
605 20241209 100100 336879560 7530 7520 7530 7520 305
606 20241209 100000 334585760 7510 7510 7510 7510 109
607 20241209 095900 333767170 7510 7510 7510 7510 290
608 20241209 095800 331589270 7500 7490 7500 7490 342
609 20241209 095700 329027360 7500 7500 7500 7500 77
610 20241209 095600 328449860 7500 7510 7510 7490 161
611 20241209 095500 327241930 7510 7510 7510 7510 24
612 20241209 095400 327061690 7470 7470 7470 7470 300
613 20241209 095300 324820690 7470 7490 7490 7470 565
614 20241209 095200 320591780 7490 7490 7490 7490 0
615 20241209 095100 320591780 7490 7470 7490 7470 714
616 20241209 095000 315250100 7470 7470 7470 7470 117
617 20241209 094900 314376110 7470 7470 7470 7470 0
618 20241209 094800 314376110 7470 7480 7480 7470 609
619 20241209 094700 309823160 7480 7490 7490 7480 1300
620 20241209 094600 300091150 7490 7490 7490 7490 9
621 20241209 094500 300023740 7510 7500 7510 7490 2404
622 20241209 094400 281996330 7510 7510 7510 7500 739
623 20241209 094300 276447600 7520 7520 7520 7520 353
624 20241209 094200 273793040 7520 7520 7520 7520 0
625 20241209 094100 273793040 7520 7530 7530 7520 60
626 20241209 094000 273341330 7520 7520 7520 7520 504
627 20241209 093900 269551250 7500 7500 7500 7500 91
628 20241209 093800 268868750 7510 7530 7530 7510 206
629 20241209 093700 267321570 7500 7500 7500 7500 210
630 20241209 093600 265746570 7500 7530 7530 7500 125
631 20241209 093500 264807720 7530 7530 7530 7530 0
632 20241209 093400 264807720 7530 7500 7530 7500 148
633 20241209 093300 263697690 7510 7510 7510 7510 0
634 20241209 093200 263697690 7510 7500 7510 7500 821
635 20241209 093100 257540040 7500 7500 7500 7480 1219
636 20241209 093000 248404680 7500 7500 7500 7500 100
637 20241209 092900 247654680 7500 7500 7500 7490 247
638 20241209 092800 245804050 7500 7500 7500 7500 45
639 20241209 092700 245466550 7500 7500 7500 7500 228
640 20241209 092600 243756550 7500 7540 7540 7500 274
641 20241209 092500 241701070 7490 7520 7550 7490 5694
642 20241209 092400 198967480 7540 7520 7540 7510 551
643 20241209 092300 194824160 7520 7530 7530 7520 427
644 20241209 092200 191609970 7520 7520 7540 7520 1334
645 20241209 092100 181576870 7530 7540 7540 7530 1174
646 20241209 092000 172736620 7540 7540 7540 7540 185
647 20241209 091900 171341720 7540 7550 7550 7540 58
648 20241209 091800 170903880 7550 7540 7550 7540 53
649 20241209 091700 170503760 7540 7560 7560 7540 1480
650 20241209 091600 159333530 7560 7570 7570 7560 55
651 20241209 091500 158917690 7570 7570 7570 7560 73
652 20241209 091400 158365180 7570 7550 7570 7550 73
653 20241209 091300 157812930 7560 7560 7560 7550 83
654 20241209 091200 157186130 7560 7570 7570 7560 167
655 20241209 091100 155922030 7570 7540 7570 7540 1302
656 20241209 091000 146086140 7540 7560 7560 7540 710
657 20241209 090900 140727610 7560 7560 7570 7550 135
658 20241209 090800 139706980 7570 7570 7590 7520 2252
659 20241209 090700 122676430 7550 7580 7590 7550 2198
660 20241209 090600 106067530 7590 7600 7600 7560 1898
661 20241209 090500 91666690 7590 7620 7640 7590 3615
662 20241209 090400 64177730 7630 7630 7630 7620 34
663 20241209 090300 63918630 7630 7660 7660 7620 187
664 20241209 090200 62492510 7660 7640 7700 7610 2214
665 20241209 090100 45605850 7700 7700 7700 7640 2063
666 20241209 090000 29818650 7700 7650 7780 7650 3896